FUNDMANAGER.co.uk

Anhui Yingjia Distillery Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	34.19000 +1.97	34.20	31.91	32.55	6,801,302
19 Oct 26	32.22000 +0.65	32.40	31.60	31.75	2,657,989
16 Oct 26	31.57000 -0.32	32.50	31.31	32.14	2,741,000
15 Oct 26	31.89000 -0.47	32.52	31.61	32.18	3,162,880
14 Oct 26	32.36000 -0.09	32.58	32.18	32.33	2,126,200
13 Oct 26	32.45000 -0.64	33.08	32.31	33.08	2,349,520
12 Oct 26	33.09000 -0.36	33.73	33.00	33.51	2,462,661
09 Oct 26	33.45000 +0.24	33.53	32.95	33.22	2,553,300
08 Oct 26	33.21000 -0.87	34.55	33.14	34.40	3,718,500
30 Sep 26	34.08000 +0.47	34.35	33.49	33.49	3,547,968
29 Sep 26	33.61000 -0.52	34.48	33.46	34.47	2,733,230
28 Sep 26	34.13000 +0.48	34.57	33.80	34.16	3,797,820
24 Sep 26	33.65000 -0.79	34.82	33.60	34.71	6,078,294
23 Sep 26	34.44000 -0.53	35.35	34.44	34.84	9,172,406
22 Sep 26	34.97000 +2.45	35.71	32.30	32.51	12,404,379
21 Sep 26	32.52000 +0.35	32.66	32.17	32.17	1,674,683
18 Sep 26	32.17000 +0.01	32.49	31.97	32.17	1,883,630
17 Sep 26	32.16000 +0.25	32.58	31.85	31.98	1,825,190
16 Sep 26	31.91000 +0.18	32.30	31.36	31.72	1,967,252
15 Sep 26	31.73000 +0.00	31.98	31.45	31.73	938,585
14 Sep 26	31.73000 +0.59	31.80	31.00	31.02	1,580,861
11 Sep 26	31.14000 -0.99	32.25	31.04	32.25	2,351,960
10 Sep 26	32.13000 +0.07	32.82	31.86	32.06	2,448,342
09 Sep 26	32.06000 -0.17	32.39	31.87	32.25	1,897,255
08 Sep 26	32.23000 -0.28	32.49	32.13	32.44	2,000,150
07 Sep 26	32.51000 -0.47	33.30	32.50	33.30	2,097,765
04 Sep 26	32.98000 +0.59	33.20	32.26	32.88	2,522,930
03 Sep 26	32.39000 -0.56	33.08	32.26	33.08	2,234,300
02 Sep 26	32.95000 -0.14	33.48	32.70	33.08	2,952,320
01 Sep 26	33.09000 +0.17	33.29	32.71	32.99	3,247,260
31 Aug 26	32.92000 -0.15	33.07	32.10	33.07	3,753,200
28 Aug 26	33.07000 -0.45	33.50	32.94	33.50	2,240,520
27 Aug 26	33.52000 +0.11	33.54	32.52	33.29	4,534,661
26 Aug 26	33.41000 -0.76	34.33	33.30	33.86	3,820,136
25 Aug 26	34.17000 +0.09	34.23	32.73	33.51	4,625,081
24 Aug 26	34.08000 -0.52	34.99	34.00	34.88	3,599,263
21 Aug 26	34.60000 -0.30	34.99	34.15	34.45	5,013,601
20 Aug 26	34.90000 +0.90	35.49	34.00	34.20	9,304,795
19 Aug 26	34.00000 -0.36	34.49	33.76	34.34	6,384,325
18 Aug 26	34.36000 +1.49	34.40	32.60	33.26	7,202,188
17 Aug 26	32.87000 -0.80	33.66	32.56	33.50	5,074,100
14 Aug 26	33.67000 +1.27	34.61	32.19	32.50	8,912,570
13 Aug 26	32.40000 +0.08	32.83	31.89	32.26	2,804,700
12 Aug 26	32.32000 -0.30	32.89	32.24	32.55	1,866,051
11 Aug 26	32.62000 -0.23	33.29	32.60	32.70	2,523,210
10 Aug 26	32.85000 +0.42	33.38	32.21	32.45	3,561,850
07 Aug 26	32.43000 +0.42	32.49	31.61	31.99	3,618,045
06 Aug 26	32.01000 -0.65	32.70	31.90	32.70	3,065,092
05 Aug 26	32.66000 -0.90	33.51	32.41	33.51	4,204,190
04 Aug 26	33.56000 -0.61	34.30	33.56	34.25	2,818,811
03 Aug 26	34.17000 +1.06	34.70	33.33	33.33	5,141,599
31 Jul 26	33.11000 -0.34	33.80	33.11	33.40	3,741,250
30 Jul 26	33.45000 +0.72	33.52	32.63	32.73	3,566,325
29 Jul 26	32.73000 +0.81	33.18	31.83	31.92	3,384,412
28 Jul 26	31.92000 +0.01	32.05	31.41	31.98	2,319,700
27 Jul 26	31.91000 +0.45	32.10	31.29	31.41	2,156,335
24 Jul 26	31.46000 -0.72	32.35	31.41	32.18	1,896,500
23 Jul 26	32.18000 -0.55	32.85	32.11	32.63	2,055,525
22 Jul 26	32.73000 +0.05	32.98	32.14	32.53	3,190,520
21 Jul 26	32.68000 +0.06	33.46	32.50	32.66	4,912,698
20 Jul 26	32.62000 +0.39	32.89	32.11	32.25	3,552,950
17 Jul 26	32.23000 -0.88	33.44	32.20	33.00	5,185,256
16 Jul 26	33.11000 +0.65	33.42	32.14	32.46	4,682,070
15 Jul 26	32.46000 +0.59	32.71	31.62	31.87	3,879,708
14 Jul 26	31.87000 +0.67	32.66	31.02	31.40	4,550,448
13 Jul 26	31.20000 +0.42	31.34	30.65	30.88	2,763,000
10 Jul 26	30.78000 +0.19	31.18	30.04	30.61	2,481,960
09 Jul 26	30.59000 -0.28	30.99	30.26	30.80	1,843,907
08 Jul 26	30.87000 +0.37	31.24	30.15	30.50	2,274,135
07 Jul 26	30.50000 -0.63	31.33	30.29	31.33	2,027,800
06 Jul 26	31.13000 +0.11	31.36	30.57	31.03	3,442,660
03 Jul 26	31.02000 +0.87	31.13	30.00	30.00	3,850,380
02 Jul 26	30.15000 +0.25	30.50	29.80	30.19	2,302,870
01 Jul 26	29.90000 +0.88	30.14	28.80	29.37	2,624,355
30 Jun 26	29.02000 -0.88	29.87	28.90	29.84	2,051,310
29 Jun 26	29.90000 +1.18	30.04	28.18	28.72	2,767,500
26 Jun 26	28.72000 -0.88	29.73	28.72	29.50	1,815,570
25 Jun 26	29.60000 -0.26	29.85	28.90	29.66	2,564,750
24 Jun 26	29.86000 -1.04	31.25	29.85	31.10	2,284,520
23 Jun 26	30.90000 +0.71	31.47	30.06	30.30	2,376,441
22 Jun 26	30.19000 -0.30	30.60	29.53	30.49	2,255,327
18 Jun 26	30.49000 -0.54	31.10	30.42	31.10	1,819,143
17 Jun 26	31.03000 -0.46	31.62	30.80	31.52	1,577,537
16 Jun 26	31.49000 -0.60	32.19	31.44	31.93	2,133,098
15 Jun 26	32.09000 +0.83	32.15	31.16	31.30	3,713,670
12 Jun 26	31.26000 +0.20	31.72	30.57	30.85	4,877,440
11 Jun 26	31.06000 +0.67	31.64	29.99	30.09	4,615,300
10 Jun 26	30.39000 +0.68	30.50	29.51	29.71	3,309,729
09 Jun 26	29.71000 -0.49	30.41	29.63	30.20	2,114,010
08 Jun 26	30.20000 -0.90	31.05	29.95	30.62	2,644,900
05 Jun 26	31.10000 +0.52	31.17	30.44	30.79	2,090,730
04 Jun 26	30.58000 -0.43	31.15	30.44	31.06	2,355,520
03 Jun 26	31.01000 -0.80	31.97	31.00	31.82	2,478,220
02 Jun 26	31.81000 -0.32	32.35	31.81	32.12	2,407,186
01 Jun 26	32.13000 -1.39	32.30	31.75	32.20	3,111,826
29 May 26	33.52000 +0.96	33.64	32.50	32.56	3,947,995
28 May 26	32.56000 -0.47	33.02	32.13	33.00	2,131,790
27 May 26	33.03000 +0.00	33.12	32.45	33.00	2,310,300
26 May 26	33.03000 +0.07	33.17	32.53	32.88	2,020,640
25 May 26	32.96000 +0.46	33.13	32.49	32.71	2,136,700
22 May 26	32.50000 -0.63	33.34	32.32	33.34	3,597,414
21 May 26	33.13000 -0.19	33.98	33.07	33.32	3,347,044
20 May 26	33.32000 -1.18	34.70	32.93	34.61	4,843,680
19 May 26	34.50000 +1.00	35.05	33.43	33.43	5,373,004
18 May 26	33.50000 -0.09	33.96	33.26	33.41	2,281,620
15 May 26	33.59000 -0.30	34.18	33.43	34.00	2,377,090
14 May 26	33.89000 -0.52	34.53	33.84	34.53	2,263,488
13 May 26	34.41000 -0.28	34.84	34.26	34.60	2,206,540
12 May 26	34.69000 -0.31	34.92	34.60	34.85	2,765,552
11 May 26	35.00000 +0.89	35.07	33.91	34.12	4,863,780
08 May 26	34.11000 +0.58	34.69	33.47	33.48	3,376,114
07 May 26	33.53000 -0.05	33.71	33.41	33.66	1,775,806
06 May 26	33.58000 +0.08	33.85	33.45	33.50	1,890,830
30 Apr 26	33.50000 -0.36	33.92	33.48	33.86	1,823,823
29 Apr 26	33.86000 +0.34	33.98	33.47	33.50	1,423,790
28 Apr 26	33.52000 +0.02	34.01	33.45	33.52	2,002,168
27 Apr 26	33.50000 -0.07	33.78	33.46	33.46	1,631,099
24 Apr 26	33.57000 -0.34	34.00	33.46	33.91	1,744,260
23 Apr 26	33.91000 -0.76	35.02	33.72	34.42	3,526,803
22 Apr 26	34.67000 +0.22	34.75	34.27	34.35	1,698,100
21 Apr 26	34.45000 +0.30	34.71	34.00	34.04	1,731,220
17 Apr 26	34.15000 -0.15	34.35	33.98	34.33	1,266,660
16 Apr 26	34.30000 -0.12	34.52	34.21	34.52	1,452,860
15 Apr 26	34.42000 +0.25	34.62	34.20	34.33	1,618,330
14 Apr 26	34.17000 +0.35	34.20	33.68	34.01	1,587,200
13 Apr 26	33.82000 -0.71	34.52	33.81	34.52	1,744,106
10 Apr 26	34.53000 +0.11	35.06	34.37	34.50	1,979,050
09 Apr 26	34.42000 -0.53	35.12	34.40	34.77	1,775,340
08 Apr 26	34.95000 +0.35	34.99	34.56	34.88	2,714,680
07 Apr 26	34.60000 +0.62	34.69	33.66	33.93	1,833,640
03 Apr 26	33.98000 -0.51	34.45	33.73	34.28	1,941,724
02 Apr 26	34.49000 +0.14	34.69	34.13	34.29	3,123,990
01 Apr 26	34.35000 +0.90	34.39	33.33	33.84	3,449,698
31 Mar 26	33.45000 -0.09	33.86	33.38	33.52	2,207,578
30 Mar 26	33.54000 +0.17	33.70	33.04	33.13	1,554,042
27 Mar 26	33.37000 +0.59	33.41	32.55	32.71	1,942,070
26 Mar 26	32.78000 -0.44	33.46	32.76	33.22	1,455,719
25 Mar 26	33.22000 +0.08	33.43	33.15	33.15	1,417,804
24 Mar 26	33.14000 +0.38	33.43	32.91	33.40	1,485,637
23 Mar 26	32.76000 -1.49	34.08	32.67	34.05	2,876,011
20 Mar 26	34.25000 -0.20	34.65	34.17	34.43	1,629,019
19 Mar 26	34.45000 -0.40	34.90	34.37	34.61	1,794,970
18 Mar 26	34.85000 -0.19	35.13	34.71	35.05	1,597,380
17 Mar 26	35.04000 +0.24	35.21	34.81	34.89	2,269,443
16 Mar 26	34.80000 -0.04	34.94	34.55	34.91	1,739,407
13 Mar 26	34.84000 -0.09	35.06	34.77	35.00	1,789,047
12 Mar 26	34.93000 -0.19	35.17	34.82	35.14	1,587,914
11 Mar 26	35.12000 -0.13	35.30	35.01	35.30	1,456,352
10 Mar 26	35.25000 +0.33	35.39	35.08	35.10	1,427,779
09 Mar 26	34.92000 -0.08	34.99	34.56	34.79	1,893,789
06 Mar 26	35.00000 +0.60	35.10	34.32	34.33	1,905,195
05 Mar 26	34.40000 -0.14	34.88	34.34	34.80	2,288,050
04 Mar 26	34.54000 -0.75	35.19	34.43	35.01	3,058,334
03 Mar 26	35.29000 -0.48	35.92	35.22	35.80	2,762,859
02 Mar 26	35.77000 -0.54	36.23	35.60	36.00	2,794,700
27 Feb 26	36.31000 +0.13	36.37	36.10	36.17	1,613,570
26 Feb 26	36.18000 -0.24	36.51	36.16	36.47	2,058,804
25 Feb 26	36.42000 +0.13	36.55	36.26	36.28	2,530,755
24 Feb 26	36.29000 +0.11	36.37	36.10	36.24	1,720,831
13 Feb 26	36.18000 -0.09	36.59	36.16	36.50	1,821,820
12 Feb 26	36.27000 -0.20	36.46	36.16	36.46	2,079,509
11 Feb 26	36.47000 -0.15	36.69	36.42	36.60	1,727,969
10 Feb 26	36.62000 -0.01	36.77	36.52	36.60	1,591,500
09 Feb 26	36.63000 +0.17	36.77	36.50	36.50	1,832,968
06 Feb 26	36.46000 -0.30	36.90	36.46	36.63	2,282,475
05 Feb 26	36.76000 +0.08	36.93	36.59	36.68	2,608,666
04 Feb 26	36.68000 +0.03	36.78	36.27	36.65	2,727,776
03 Feb 26	36.65000 +0.52	36.96	36.24	36.24	2,537,640
02 Feb 26	36.13000 -0.54	37.18	36.08	36.69	3,718,903
30 Jan 26	36.67000 -0.52	37.80	36.67	37.18	4,046,143
29 Jan 26	37.19000 -0.17	37.48	36.76	37.16	3,945,228
28 Jan 26	37.36000 -0.83	38.02	37.20	38.02	5,156,575
27 Jan 26	38.19000 -0.44	38.98	37.41	38.60	7,988,515
26 Jan 26	38.63000 +1.32	39.68	37.10	37.65	9,894,235
23 Jan 26	37.31000 +0.47	37.31	36.72	36.72	3,009,906
22 Jan 26	36.84000 +0.02	37.02	36.72	36.96	1,657,531
21 Jan 26	36.82000 -0.07	37.07	36.75	36.88	2,101,336
20 Jan 26	36.89000 -0.20	37.24	36.80	37.09	2,147,016
19 Jan 26	37.09000 +0.20	37.39	36.61	36.77	2,348,630
16 Jan 26	36.89000 -0.15	37.35	36.73	37.04	2,577,735
15 Jan 26	37.04000 -0.28	37.53	37.00	37.29	3,247,031
14 Jan 26	37.32000 -0.14	38.09	37.01	37.51	5,129,150
13 Jan 26	37.46000 +0.07	37.84	37.24	37.50	4,367,990
12 Jan 26	37.39000 +0.29	37.61	37.07	37.07	4,461,960
09 Jan 26	37.10000 +0.55	37.11	36.40	36.50	3,327,848
08 Jan 26	36.55000 +0.09	36.85	36.31	36.46	2,711,577
07 Jan 26	36.46000 +0.05	36.61	36.23	36.48	2,695,114
06 Jan 26	36.41000 +0.08	36.51	36.07	36.37	3,069,330
05 Jan 26	36.33000 +0.91	36.48	35.41	35.43	3,596,921
31 Dec 25	35.42000 -0.33	35.89	35.40	35.85	2,260,530
30 Dec 25	35.75000 +0.04	35.83	35.50	35.65	1,350,430
29 Dec 25	35.71000 -0.45	36.14	35.69	36.14	2,290,377
26 Dec 25	36.16000 -0.02	36.25	36.10	36.18	1,572,772
25 Dec 25	36.18000 +0.14	36.23	35.94	36.04	1,326,142
24 Dec 25	36.04000 +0.23	36.08	35.80	35.85	1,285,781
23 Dec 25	35.81000 -0.15	36.00	35.81	35.90	1,100,932
22 Dec 25	35.96000 -0.24	36.20	35.95	36.19	1,674,157
19 Dec 25	36.20000 +0.18	36.21	35.96	36.10	2,027,922
18 Dec 25	36.02000 +0.03	36.15	35.76	35.94	1,692,329
17 Dec 25	35.99000 +0.02	36.06	35.65	35.97	2,074,610
16 Dec 25	35.97000 +0.24	36.10	35.56	35.75	2,365,572
15 Dec 25	35.73000 +0.25	35.93	35.38	35.48	1,943,561
12 Dec 25	35.48000 +0.10	35.53	35.14	35.38	2,039,649
11 Dec 25	35.38000 -0.36	35.90	35.35	35.90	2,323,639
10 Dec 25	35.74000 +0.07	35.88	35.31	35.67	2,607,243
09 Dec 25	35.67000 -0.31	36.02	35.64	35.91	1,859,030
08 Dec 25	35.98000 -0.17	36.27	35.94	36.24	2,105,430
05 Dec 25	36.15000 +0.23	36.17	35.53	35.92	2,202,849
04 Dec 25	35.92000 -0.37	36.33	35.70	36.33	2,374,945
03 Dec 25	36.29000 +0.22	36.35	36.07	36.07	2,124,851
02 Dec 25	36.07000 -0.45	36.54	36.04	36.52	3,409,256
01 Dec 25	36.52000 -0.05	36.96	36.42	36.59	4,368,030
28 Nov 25	36.57000 -0.18	36.82	36.48	36.79	3,064,887
27 Nov 25	36.75000 -0.13	37.00	36.61	36.88	1,825,747
26 Nov 25	36.88000 -0.32	37.28	36.88	37.25	2,430,820
25 Nov 25	37.20000 +0.12	37.30	36.89	37.07	2,276,577
24 Nov 25	37.08000 +0.05	37.31	36.85	37.11	2,370,929
21 Nov 25	37.03000 +0.16	37.30	36.51	36.78	3,340,159
20 Nov 25	36.87000 -0.73	37.78	36.73	37.70	4,824,878
19 Nov 25	37.60000 -0.45	38.13	37.48	38.00	3,180,912
18 Nov 25	38.05000 -0.23	38.40	37.91	38.36	3,561,039
17 Nov 25	38.28000 -1.05	39.34	38.19	39.34	4,914,055
14 Nov 25	39.33000 +0.00	39.65	39.20	39.27	2,066,660
13 Nov 25	39.33000 -0.17	39.60	39.09	39.59	2,290,020
12 Nov 25	39.50000 +0.34	39.80	39.10	39.16	3,036,850
11 Nov 25	39.16000 +0.02	39.21	38.92	39.11	1,653,231
10 Nov 25	39.14000 +0.53	39.20	38.52	38.65	2,969,790
07 Nov 25	38.61000 +0.23	38.74	38.26	38.28	2,249,175
06 Nov 25	38.38000 +0.27	38.48	38.02	38.02	1,921,653
05 Nov 25	38.11000 +0.01	38.24	37.91	38.01	1,363,594
04 Nov 25	38.10000 -0.23	38.37	37.99	38.33	1,840,140
03 Nov 25	38.33000 -0.13	38.51	38.16	38.46	2,254,341
31 Oct 25	38.46000 +0.52	38.50	37.95	37.99	2,304,532
30 Oct 25	37.94000 -0.72	38.68	37.91	38.59	3,743,340
29 Oct 25	38.66000 +0.06	38.66	38.26	38.50	1,847,410
28 Oct 25	38.60000 -0.23	38.83	38.53	38.76	1,776,743
27 Oct 25	38.83000 +0.00	38.97	38.66	38.90	1,771,602
24 Oct 25	38.83000 -0.14	39.00	38.72	38.95	1,389,600
23 Oct 25	38.97000 -0.04	39.00	38.65	39.00	1,387,170
22 Oct 25	39.01000 +0.50	39.09	38.36	38.49	2,461,379
21 Oct 25	38.51000 +0.26	38.52	38.11	38.28	2,109,936
20 Oct 25	38.25000 -0.07	38.67	38.17	38.33	2,134,200
17 Oct 25	38.32000 -0.39	38.87	38.22	38.71	2,257,470
16 Oct 25	38.71000 -0.04	38.99	38.55	38.70	1,993,029
15 Oct 25	38.75000 +0.40	38.92	38.26	38.35	2,565,510
14 Oct 25	38.35000 -0.05	38.78	38.29	38.60	2,974,995
13 Oct 25	38.40000 -0.60	38.64	38.22	38.44	2,721,420
10 Oct 25	39.00000 -0.24	39.35	38.99	39.25	2,576,393
09 Oct 25	39.24000 +0.04	39.30	38.80	39.20	3,187,895
30 Sep 25	39.20000 +0.00	39.35	38.81	39.23	2,119,065
29 Sep 25	39.20000 -0.16	39.44	38.58	39.43	2,814,015
26 Sep 25	39.36000 -0.23	39.51	39.23	39.36	1,741,905
25 Sep 25	39.59000 -0.35	40.12	39.48	39.80	2,885,621
24 Sep 25	39.94000 +0.67	39.98	39.32	39.51	2,352,827
23 Sep 25	39.27000 -0.59	39.88	38.71	39.88	3,633,975
22 Sep 25	39.86000 -0.38	40.65	39.81	40.24	2,532,151
19 Sep 25	40.24000 -0.27	40.76	40.21	40.46	2,390,630
18 Sep 25	40.51000 -0.42	41.48	40.30	40.92	4,221,520
17 Sep 25	40.93000 -0.11	41.15	40.74	41.05	2,114,040
16 Sep 25	41.04000 -0.02	41.22	40.51	41.00	2,429,792
15 Sep 25	41.06000 -0.07	41.28	40.56	41.15	3,692,537
12 Sep 25	41.13000 -0.59	41.89	41.02	41.73	3,126,919
11 Sep 25	41.72000 +0.41	41.78	40.65	41.23	3,566,320
10 Sep 25	41.31000 -0.81	42.28	41.30	42.11	2,945,863
09 Sep 25	42.12000 -0.24	42.37	41.79	42.36	3,777,445
08 Sep 25	42.36000 +1.81	42.36	40.31	40.55	7,113,884
05 Sep 25	40.55000 +0.22	40.58	40.10	40.40	2,855,230
04 Sep 25	40.33000 -0.50	40.90	39.91	40.81	3,372,064
03 Sep 25	40.83000 -0.16	41.35	40.65	41.15	2,368,979
02 Sep 25	40.99000 -0.52	41.66	40.76	41.51	2,537,674
01 Sep 25	41.51000 +0.94	41.52	40.47	40.60	3,982,045
29 Aug 25	40.57000 -0.24	40.94	40.51	40.80	3,061,984
28 Aug 25	40.81000 -0.20	41.36	39.80	40.98	4,802,055
27 Aug 25	41.01000 -1.15	42.29	41.00	42.28	4,535,159
26 Aug 25	42.16000 -0.30	42.47	42.11	42.35	3,109,092
25 Aug 25	42.46000 +0.52	42.59	41.90	41.95	5,057,656
22 Aug 25	41.94000 -0.01	42.66	41.46	42.50	4,637,581
21 Aug 25	41.95000 +0.13	42.12	41.60	41.68	4,042,263
20 Aug 25	41.82000 +0.57	41.85	40.89	41.21	3,776,698
19 Aug 25	41.25000 -0.23	41.80	41.23	41.49	3,586,917
18 Aug 25	41.48000 -0.15	42.08	41.31	41.60	4,017,541
15 Aug 25	41.63000 +0.49	41.65	41.04	41.11	3,039,386
14 Aug 25	41.14000 -1.02	42.14	41.13	42.12	5,481,745
13 Aug 25	42.16000 -0.12	42.34	41.80	42.20	4,257,141
12 Aug 25	42.28000 -0.06	42.66	41.99	42.23	4,905,218
11 Aug 25	42.34000 +1.39	42.58	40.80	40.92	7,070,222
08 Aug 25	40.95000 -0.28	41.88	40.48	41.23	6,210,046
07 Aug 25	41.23000 +1.11	42.75	40.16	40.16	9,044,008
06 Aug 25	40.12000 -0.27	40.65	39.92	40.38	2,478,240
05 Aug 25	40.39000 -0.05	40.95	40.31	40.45	3,431,380
04 Aug 25	40.44000 +0.41	40.46	39.46	40.00	3,411,632
01 Aug 25	40.03000 +0.25	40.60	39.76	39.79	2,705,909
31 Jul 25	39.78000 -0.54	40.50	39.63	40.50	4,153,120
30 Jul 25	40.32000 +0.02	40.95	39.80	40.13	3,938,338
29 Jul 25	40.30000 +0.10	40.54	39.86	40.30	3,686,310
28 Jul 25	40.20000 -0.10	40.78	40.00	40.29	3,525,613
25 Jul 25	40.30000 +0.43	40.96	39.76	39.99	6,692,877
24 Jul 25	39.87000 +1.28	40.40	38.64	38.64	6,367,678
23 Jul 25	38.59000 +0.00	39.00	38.53	38.59	2,936,282
22 Jul 25	38.59000 +0.14	38.59	38.31	38.50	2,244,243
21 Jul 25	38.45000 +0.16	38.59	38.23	38.29	2,501,448
18 Jul 25	38.29000 +0.24	38.31	37.91	38.15	2,846,130
17 Jul 25	38.05000 +0.06	38.18	37.85	38.00	1,919,630
16 Jul 25	37.99000 +0.42	38.10	37.57	37.60	2,723,735
15 Jul 25	37.57000 -0.43	37.96	37.36	37.87	2,628,785
14 Jul 25	38.00000 +0.15	38.05	37.85	37.89	2,702,430
11 Jul 25	37.85000 +0.11	37.94	37.67	37.74	2,147,745
10 Jul 25	37.74000 +0.06	37.80	37.61	37.69	1,410,830
09 Jul 25	37.68000 -0.12	37.88	37.61	37.84	1,971,860
08 Jul 25	37.80000 -0.11	38.22	37.69	37.79	3,067,985
07 Jul 25	37.91000 +0.33	37.96	37.48	37.70	2,632,918
04 Jul 25	37.58000 -0.04	37.94	37.52	37.56	2,456,035
03 Jul 25	37.62000 +0.18	37.68	37.37	37.46	2,260,065
02 Jul 25	37.44000 +0.00	37.55	37.25	37.44	1,845,898
01 Jul 25	37.44000 -0.06	37.63	37.37	37.42	1,362,210
30 Jun 25	37.50000 +0.15	37.54	37.18	37.37	1,523,365
27 Jun 25	37.35000 +0.05	37.57	37.25	37.25	1,301,150
26 Jun 25	37.30000 -0.28	37.61	37.28	37.60	1,369,400
25 Jun 25	37.58000 +0.17	37.61	37.30	37.54	1,806,590
24 Jun 25	37.41000 +0.34	37.63	37.11	37.11	1,772,330
23 Jun 25	37.07000 +0.15	37.14	36.49	36.81	1,620,690
20 Jun 25	36.92000 +0.11	36.98	36.50	36.78	2,247,598
19 Jun 25	36.81000 -0.39	37.20	36.75	37.19	1,717,160
18 Jun 25	37.20000 -0.23	37.41	37.02	37.27	1,279,250
17 Jun 25	37.43000 +0.16	37.68	37.21	37.40	1,934,112
16 Jun 25	37.27000 -0.19	37.40	36.91	37.40	2,305,047
13 Jun 25	37.46000 -1.01	38.52	37.21	38.48	7,254,490
12 Jun 25	38.47000 -0.29	38.98	38.38	38.98	2,938,790
11 Jun 25	38.76000 -0.25	39.13	38.75	39.01	2,034,580
10 Jun 25	39.01000 -0.13	39.38	38.65	39.14	1,739,860
09 Jun 25	39.14000 +0.29	39.56	38.85	38.85	2,514,353
06 Jun 25	38.85000 +0.30	39.01	38.46	38.55	1,653,135
05 Jun 25	38.55000 -0.17	38.90	38.30	38.90	1,808,920
04 Jun 25	38.72000 -0.06	39.05	38.48	38.78	1,491,459
03 Jun 25	38.78000 -0.26	39.16	38.70	38.77	1,845,924
30 May 25	39.04000 +0.05	39.47	38.72	38.90	2,760,106
29 May 25	38.99000 +0.68	39.02	38.09	38.18	2,276,823
28 May 25	38.31000 +0.15	38.51	38.05	38.12	1,195,791
27 May 25	38.16000 +0.16	38.29	37.92	38.04	1,105,676
26 May 25	38.00000 -1.31	38.23	37.71	38.10	1,687,760
23 May 25	39.31000 +0.04	39.64	39.22	39.27	2,088,420
22 May 25	39.27000 -0.23	39.51	39.17	39.51	1,238,674
21 May 25	39.50000 +0.05	39.64	39.32	39.51	1,442,139
20 May 25	39.45000 +0.15	39.84	39.27	39.30	1,935,636
19 May 25	39.30000 -0.03	39.46	39.03	39.34	1,638,292
16 May 25	39.33000 +0.44	39.48	38.71	38.90	2,326,940
15 May 25	38.89000 -0.25	39.15	38.83	39.14	1,449,603
14 May 25	39.14000 -0.16	39.37	38.92	39.22	1,670,144
13 May 25	39.30000 -0.03	39.60	39.17	39.47	1,934,854
12 May 25	39.33000 +0.11	39.39	39.01	39.22	1,974,700
09 May 25	39.22000 +0.13	39.26	38.81	39.11	2,167,961
08 May 25	39.09000 +0.25	39.14	38.70	38.71	1,811,476
07 May 25	38.84000 +0.03	39.31	38.68	39.00	2,007,092
06 May 25	38.81000 +0.30	38.82	38.41	38.52	2,222,484
30 Apr 25	38.51000 -0.05	38.86	38.44	38.57	2,186,549
29 Apr 25	38.56000 -0.44	39.00	38.48	39.00	1,974,000
28 Apr 25	39.00000 -0.15	39.25	38.82	39.16	1,730,300
25 Apr 25	39.15000 +0.11	39.32	38.40	39.05	2,966,808
24 Apr 25	39.04000 -0.84	40.01	39.03	39.81	3,609,421
23 Apr 25	39.88000 +0.00	40.17	39.62	39.88	2,943,350
22 Apr 25	39.88000 +0.04	40.31	39.63	39.80	3,180,895
21 Apr 25	39.84000 -0.16	39.97	39.42	39.90	2,596,107
18 Apr 25	40.00000 -1.85	40.60	39.71	40.05	6,255,956
17 Apr 25	41.85000 +0.25	41.97	41.30	41.31	1,501,960
16 Apr 25	41.60000 -0.18	41.87	41.09	41.63	1,721,909
15 Apr 25	41.78000 -0.16	42.04	41.58	41.94	1,423,782
14 Apr 25	41.94000 -0.30	42.47	41.90	42.40	1,924,184
11 Apr 25	42.24000 +0.02	42.87	41.82	41.90	3,115,949
10 Apr 25	42.22000 +0.84	42.74	41.50	41.64	3,462,815
09 Apr 25	41.38000 +0.24	41.55	40.34	40.64	3,157,058
08 Apr 25	41.14000 +1.12	41.30	40.09	40.16	3,788,421
07 Apr 25	40.02000 -2.73	42.44	38.73	41.15	5,427,893
03 Apr 25	42.75000 +0.08	43.13	42.26	42.37	2,436,817
02 Apr 25	42.67000 -0.11	43.05	42.35	42.78	2,032,200
01 Apr 25	42.78000 +1.10	43.14	41.84	41.86	3,545,283
31 Mar 25	41.68000 -0.82	42.64	41.50	42.39	2,164,798
28 Mar 25	42.50000 -0.38	43.16	42.42	42.87	2,144,880
27 Mar 25	42.88000 +0.50	42.92	42.11	42.38	2,472,471
26 Mar 25	42.38000 -0.16	42.75	42.20	42.44	2,080,183
25 Mar 25	42.54000 +0.37	42.75	41.93	42.11	2,646,342
24 Mar 25	42.17000 +0.29	42.53	41.58	41.60	2,931,879
21 Mar 25	41.88000 -0.11	42.19	41.50	41.88	2,375,296
20 Mar 25	41.99000 -0.71	42.73	41.99	42.69	2,475,429
19 Mar 25	42.70000 +0.05	43.20	42.41	42.50	2,755,908
18 Mar 25	42.65000 +0.17	43.09	42.29	42.65	2,366,601
17 Mar 25	42.48000 +0.10	43.09	42.16	42.48	4,038,185
14 Mar 25	42.38000 +1.03	42.45	41.25	41.35	4,231,568
13 Mar 25	41.35000 +0.05	41.58	41.02	41.30	2,361,848
12 Mar 25	41.30000 -0.42	41.93	41.27	41.93	2,920,900
11 Mar 25	41.72000 -0.22	41.94	41.32	41.62	2,311,321
10 Mar 25	41.94000 +0.00	43.20	41.54	42.93	4,276,113
07 Mar 25	41.94000 -0.28	42.34	41.71	42.07	2,656,036
06 Mar 25	42.22000 +0.46	42.45	41.65	41.80	3,897,787
05 Mar 25	41.76000 +0.23	43.55	41.55	41.60	7,558,760
04 Mar 25	41.53000 +0.70	42.33	40.50	40.63	5,018,295
03 Mar 25	40.83000 +0.52	41.29	40.23	40.35	3,824,606
28 Feb 25	40.31000 -1.44	41.84	40.20	41.52	6,727,420
27 Feb 25	41.75000 -0.20	42.05	41.45	41.89	3,034,420
26 Feb 25	41.95000 +0.36	41.99	41.41	41.59	3,267,094
25 Feb 25	41.59000 -0.68	42.00	41.36	41.87	4,043,483
24 Feb 25	42.27000 -1.04	42.53	41.60	42.40	5,240,532
21 Feb 25	43.31000 -0.25	44.44	43.06	43.60	4,896,975
20 Feb 25	43.56000 +0.75	43.91	42.50	42.50	4,930,335
19 Feb 25	42.81000 +0.55	42.91	41.72	42.27	4,491,891
18 Feb 25	42.26000 -1.24	43.37	42.05	43.05	5,598,180
17 Feb 25	43.50000 +1.57	45.17	42.64	42.85	10,967,913
14 Feb 25	41.93000 +1.27	42.30	40.51	40.51	6,247,538
13 Feb 25	40.66000 -0.04	41.63	40.57	41.60	3,562,471
12 Feb 25	40.70000 -0.43	41.14	40.45	41.05	3,088,980
11 Feb 25	41.13000 -0.64	41.88	40.95	41.73	2,524,814
10 Feb 25	41.77000 +0.81	42.07	40.85	41.00	3,731,790
07 Feb 25	40.96000 +0.52	41.28	40.25	40.43	3,333,289
06 Feb 25	40.44000 +0.46	40.49	39.77	39.98	2,511,220
05 Feb 25	39.98000 -0.11	40.34	39.80	40.20	2,193,331
27 Jan 25	40.09000 -0.04	40.64	39.67	40.20	2,246,846
24 Jan 25	40.13000 +0.29	40.28	39.76	39.80	1,338,260
23 Jan 25	39.84000 -0.11	40.56	39.84	40.35	1,886,560
22 Jan 25	39.95000 -0.15	40.15	39.58	40.00	1,322,878
21 Jan 25	40.10000 -0.31	40.63	39.85	40.48	1,318,990
20 Jan 25	40.41000 +0.29	40.85	40.20	40.20	1,528,630
17 Jan 25	40.12000 +0.07	40.28	39.68	39.90	1,682,492
16 Jan 25	40.05000 -0.11	40.94	39.90	40.30	1,963,180
15 Jan 25	40.16000 -0.44	40.48	39.96	40.48	1,798,070
14 Jan 25	40.60000 +0.54	40.78	39.72	40.22	2,995,943
13 Jan 25	40.06000 +0.05	40.30	39.70	39.81	1,755,765
10 Jan 25	40.01000 -0.80	41.17	40.00	40.81	2,135,413
09 Jan 25	40.81000 -0.44	41.44	40.68	41.24	1,559,060
08 Jan 25	41.25000 -0.45	41.96	40.50	41.63	2,516,610
07 Jan 25	41.70000 -0.54	42.29	41.41	42.27	2,135,902
06 Jan 25	42.24000 +0.23	42.70	41.73	42.00	2,322,800
03 Jan 25	42.01000 -0.17	42.84	41.70	42.40	2,046,421
02 Jan 25	42.18000 -1.46	44.08	41.85	43.64	2,986,658
31 Dec 24	43.64000 -0.81	44.47	43.54	44.45	2,671,148
30 Dec 24	44.45000 -0.23	45.05	44.39	44.53	1,583,164
27 Dec 24	44.68000 +0.28	44.85	44.12	44.39	1,785,030
26 Dec 24	44.40000 -0.80	45.37	44.08	45.20	3,595,869
25 Dec 24	45.20000 +0.80	46.40	44.79	44.80	5,024,437
24 Dec 24	44.40000 +0.40	44.44	43.87	44.00	1,836,823
23 Dec 24	44.00000 -0.99	45.15	43.93	45.00	2,335,958
20 Dec 24	44.99000 +0.42	45.74	44.53	44.57	3,722,266
19 Dec 24	44.57000 -1.55	46.03	44.32	45.67	4,072,663
18 Dec 24	46.12000 +1.11	46.66	44.93	45.20	3,553,193
17 Dec 24	45.01000 -0.24	45.88	44.88	45.19	2,692,010
16 Dec 24	45.25000 +0.07	45.60	44.64	45.20	2,960,516
13 Dec 24	45.18000 -0.34	45.59	44.61	45.42	3,680,888
12 Dec 24	45.52000 +0.32	46.30	44.94	45.30	4,583,434
11 Dec 24	45.20000 +0.04	45.65	44.66	45.00	2,679,022
10 Dec 24	45.16000 +0.03	45.97	45.09	45.15	3,703,739
09 Dec 24	45.13000 -0.51	45.93	45.07	45.75	2,329,062
06 Dec 24	45.64000 +0.45	45.84	44.90	45.15	3,007,818
05 Dec 24	45.19000 -0.22	45.57	44.90	45.18	1,331,100
04 Dec 24	45.41000 -0.57	46.04	45.31	45.81	2,156,340
03 Dec 24	45.98000 -0.32	46.34	45.51	46.33	2,137,499
02 Dec 24	46.30000 -0.17	47.00	46.19	46.47	2,867,500
29 Nov 24	46.47000 +0.54	46.76	45.86	45.90	2,342,388
28 Nov 24	45.93000 -0.52	47.08	45.82	46.44	2,618,110
27 Nov 24	46.45000 +1.25	46.65	44.79	44.83	3,583,950
26 Nov 24	45.20000 +0.56	45.63	44.51	44.51	2,018,280
25 Nov 24	44.64000 +0.44	45.25	44.10	44.20	2,279,190
22 Nov 24	44.20000 -2.29	46.45	44.18	46.45	3,853,690
21 Nov 24	46.49000 -0.55	47.10	46.25	47.04	2,493,877
20 Nov 24	47.04000 +0.76	47.25	46.04	46.33	3,620,503
19 Nov 24	46.28000 +0.32	47.25	45.77	46.04	3,511,458
18 Nov 24	45.96000 +0.24	47.10	45.76	45.89	3,941,251
15 Nov 24	45.72000 +0.01	46.08	45.41	45.51	3,030,480
14 Nov 24	45.71000 -0.72	46.37	45.62	46.30	2,793,339
13 Nov 24	46.43000 -0.27	47.18	45.77	46.59	3,094,246
12 Nov 24	46.70000 +0.31	47.82	46.40	46.43	5,055,012
11 Nov 24	46.39000 +0.20	46.65	45.73	46.10	3,351,621
08 Nov 24	46.19000 -0.40	47.10	45.87	46.75	3,832,354
07 Nov 24	46.59000 +1.24	46.72	44.91	45.10	4,779,557
06 Nov 24	45.35000 -0.54	46.15	45.21	45.89	3,899,175
05 Nov 24	45.89000 +0.24	46.06	45.08	45.63	4,448,928
04 Nov 24	45.65000 +0.27	46.00	45.09	45.37	2,856,582
01 Nov 24	45.38000 +0.39	46.10	44.67	44.80	4,524,170
31 Oct 24	44.99000 +0.60	45.50	43.93	44.13	4,076,835
30 Oct 24	44.39000 -0.55	45.28	44.19	44.50	3,875,018
29 Oct 24	44.94000 -1.20	46.40	44.81	46.10	4,129,453
28 Oct 24	46.14000 +1.44	46.16	43.54	44.70	6,913,771
25 Oct 24	44.70000 +0.71	45.04	43.46	43.80	3,830,268
24 Oct 24	43.99000 -0.40	44.69	43.90	44.28	2,548,090
23 Oct 24	44.39000 -0.11	44.93	44.00	44.44	4,420,877
22 Oct 24	44.50000 +1.26	44.50	43.03	43.30	4,233,624
21 Oct 24	43.24000 -0.46	44.03	42.96	43.96	3,990,493
18 Oct 24	43.70000 +1.30	44.79	42.13	42.34	5,120,426
17 Oct 24	42.40000 -0.49	43.40	42.39	43.08	2,569,036
16 Oct 24	42.89000 -0.16	43.58	42.43	42.80	2,665,097
15 Oct 24	43.05000 -1.35	44.49	43.05	44.00	4,248,188
14 Oct 24	44.40000 +0.26	44.55	42.80	44.27	5,212,147
11 Oct 24	44.14000 -1.66	45.80	43.53	45.80	5,836,020
10 Oct 24	45.80000 -2.19	49.30	45.67	48.12	11,117,648
09 Oct 24	47.99000 -2.10	51.50	47.81	49.50	9,289,719
08 Oct 24	50.09000 +1.93	52.98	48.16	52.97	13,145,610
30 Sep 24	48.16000 +4.34	48.17	44.76	45.90	11,048,934
27 Sep 24	43.82000 +2.09	43.83	42.30	42.50	4,153,245
26 Sep 24	41.73000 +2.02	41.78	39.22	39.53	4,819,529
25 Sep 24	39.71000 +0.08	40.56	39.55	40.30	4,172,543
24 Sep 24	39.63000 +1.45	39.63	38.23	38.45	3,400,791
23 Sep 24	38.18000 -0.50	38.90	38.11	38.58	1,830,614
20 Sep 24	38.68000 -0.03	38.79	38.21	38.68	1,672,091
19 Sep 24	38.71000 +0.52	39.39	38.02	38.23	1,977,560
18 Sep 24	38.19000 -0.17	38.50	37.56	38.36	2,100,092
13 Sep 24	38.36000 -0.32	38.83	38.21	38.70	2,000,550
12 Sep 24	38.68000 -0.45	39.80	38.68	39.11	2,182,290
11 Sep 24	39.13000 +0.03	39.45	38.65	38.96	1,571,805
10 Sep 24	39.10000 -0.66	39.94	38.72	39.75	2,718,254
09 Sep 24	39.76000 -0.24	40.20	39.58	39.99	1,906,900
06 Sep 24	40.00000 -0.70	40.81	39.81	40.74	2,053,947
05 Sep 24	40.70000 +0.48	40.90	40.06	40.06	1,742,015
04 Sep 24	40.22000 -0.07	40.95	40.02	40.14	2,365,993
03 Sep 24	40.29000 +0.29	40.80	39.72	40.30	3,235,192
02 Sep 24	40.00000 -0.84	40.76	39.90	40.61	3,069,310
30 Aug 24	40.84000 +0.46	41.38	40.03	40.37	3,470,762
29 Aug 24	40.38000 +0.96	40.65	39.27	39.36	3,146,422
28 Aug 24	39.42000 -0.12	39.52	38.82	39.27	2,124,786
27 Aug 24	39.54000 +0.09	40.05	39.17	39.33	2,751,106
26 Aug 24	39.45000 +0.08	39.68	38.93	39.08	2,102,238
23 Aug 24	39.37000 -0.41	39.85	39.01	39.50	3,534,489
22 Aug 24	39.78000 +0.69	40.09	38.66	39.32	4,494,356
21 Aug 24	39.09000 -0.41	39.53	37.94	39.36	5,715,419
20 Aug 24	39.50000 -0.68	40.34	39.41	40.18	2,966,930
19 Aug 24	40.18000 -0.38	41.08	40.10	40.51	2,536,714
16 Aug 24	40.56000 -0.56	41.12	39.94	41.12	3,905,537
15 Aug 24	41.12000 +0.65	41.81	40.35	40.51	3,661,770
14 Aug 24	40.47000 -0.93	41.35	40.43	41.22	3,836,554
13 Aug 24	41.40000 -0.52	42.00	40.99	41.92	2,912,418
12 Aug 24	41.92000 +0.51	42.94	41.35	41.35	4,796,600
09 Aug 24	41.41000 -1.02	42.91	41.40	42.53	3,320,560
08 Aug 24	42.43000 +0.37	42.88	41.86	42.06	2,366,083
07 Aug 24	42.06000 -0.20	42.54	41.63	42.27	2,756,475
06 Aug 24	42.26000 +0.91	42.58	41.37	41.77	3,305,268
05 Aug 24	41.35000 -0.41	43.15	41.21	41.50	4,875,615
02 Aug 24	41.76000 +0.87	43.04	40.61	40.89	5,601,670
01 Aug 24	40.89000 -1.21	42.30	40.72	42.10	4,343,586
31 Jul 24	42.10000 +2.05	42.56	39.73	40.06	5,270,837
30 Jul 24	40.05000 -0.50	40.70	39.90	40.45	3,718,325
29 Jul 24	40.55000 -1.19	41.69	40.45	41.60	3,174,816
26 Jul 24	41.74000 +0.27	41.86	41.15	41.48	1,881,683
25 Jul 24	41.47000 +0.30	41.98	40.80	41.06	2,573,190
24 Jul 24	41.17000 -0.58	42.04	41.00	41.68	2,972,506
23 Jul 24	41.75000 -1.95	43.77	41.72	43.70	5,082,360
22 Jul 24	43.70000 +0.03	44.06	43.35	43.87	2,508,409
19 Jul 24	43.67000 -0.32	44.24	43.31	44.05	3,819,482
18 Jul 24	43.99000 -0.67	44.49	43.65	44.48	4,148,209
17 Jul 24	44.66000 +1.23	45.18	43.43	43.64	3,464,579
16 Jul 24	43.43000 -0.12	43.63	43.16	43.26	1,971,340
15 Jul 24	43.55000 -0.37	43.90	43.11	43.77	2,100,090
12 Jul 24	43.92000 -0.44	44.60	43.71	44.40	2,590,259
11 Jul 24	44.36000 +1.03	44.77	43.28	44.60	3,729,293
10 Jul 24	43.33000 +0.12	44.24	42.87	43.19	2,745,699
09 Jul 24	43.21000 -0.04	43.53	42.45	43.25	4,008,778
08 Jul 24	43.25000 -1.68	45.54	43.09	44.99	2,903,910
05 Jul 24	44.93000 +1.37	45.15	43.26	43.56	3,417,145
04 Jul 24	43.56000 -0.94	44.58	43.52	44.58	2,569,798
03 Jul 24	44.50000 -0.83	45.39	44.50	45.15	2,149,557
02 Jul 24	45.33000 -0.32	45.85	45.01	45.84	2,579,650
01 Jul 24	45.65000 -0.42	45.99	44.92	45.81	2,825,561
28 Jun 24	46.07000 -0.29	46.63	45.72	46.33	2,829,281
27 Jun 24	46.36000 -0.46	46.87	45.80	46.82	2,924,100
26 Jun 24	46.82000 +0.39	46.89	46.01	46.43	2,510,626
25 Jun 24	46.43000 -0.09	46.86	45.93	46.72	2,409,903
24 Jun 24	46.52000 -0.58	47.10	46.22	46.82	2,517,016
21 Jun 24	47.10000 -0.03	47.64	46.85	47.01	2,453,074
20 Jun 24	47.13000 -0.60	48.39	47.04	47.73	3,345,991
19 Jun 24	47.73000 -0.34	48.24	47.10	47.98	3,308,869
18 Jun 24	48.07000 -0.43	48.80	47.91	48.29	3,281,126
17 Jun 24	48.50000 +0.31	49.43	47.81	48.56	3,692,832
14 Jun 24	48.19000 +0.39	48.59	47.48	47.80	3,356,027
13 Jun 24	47.80000 -0.22	48.31	47.57	48.31	3,348,584
12 Jun 24	48.02000 -0.49	49.20	47.91	48.38	3,851,912
11 Jun 24	48.51000 +0.53	49.12	47.75	48.00	6,044,089
07 Jun 24	47.98000 -1.87	50.18	47.90	50.06	8,416,246
06 Jun 24	49.85000 -0.25	50.58	49.84	50.10	3,077,248
05 Jun 24	50.10000 -1.05	51.08	50.01	50.50	3,112,210
04 Jun 24	51.15000 -0.04	51.86	50.77	50.87	4,522,530
03 Jun 24	51.19000 -0.10	51.70	50.67	51.28	2,396,249
31 May 24	51.29000 -0.52	52.30	51.05	52.05	3,362,820
30 May 24	51.81000 +0.60	52.10	50.67	51.00	3,764,071
29 May 24	51.21000 +0.43	51.30	50.14	50.60	3,367,200
28 May 24	50.78000 -0.31	51.20	50.08	51.11	3,636,145
27 May 24	51.09000 -0.46	51.67	50.34	51.60	3,594,839
24 May 24	51.55000 +0.18	52.06	51.26	51.45	2,803,094
23 May 24	51.37000 -0.48	51.82	50.86	51.65	3,904,921
22 May 24	51.85000 -0.90	53.12	51.76	52.78	3,334,511
21 May 24	52.75000 -0.07	53.38	52.15	52.85	2,653,293
20 May 24	52.82000 +0.42	53.45	52.13	52.48	4,912,900
17 May 24	52.40000 -0.38	52.78	51.20	52.78	5,880,093
16 May 24	52.78000 -0.65	53.80	52.40	53.51	5,413,154
15 May 24	53.43000 -0.68	54.20	53.08	53.90	3,197,415
14 May 24	54.11000 -0.29	54.84	54.00	54.21	4,886,593
13 May 24	54.40000 -1.45	55.70	53.86	55.65	7,275,557
10 May 24	55.85000 -1.11	57.29	54.80	57.29	5,965,963
09 May 24	56.96000 +0.37	57.64	56.01	56.59	4,711,228
08 May 24	56.59000 -1.01	57.86	56.56	57.60	4,031,299
07 May 24	57.60000 -0.58	58.70	57.58	58.20	4,436,293
06 May 24	58.18000 +1.16	58.50	56.26	57.41	7,951,178
30 Apr 24	57.02000 -0.52	57.78	56.43	57.45	3,973,931
29 Apr 24	57.54000 +1.19	57.74	56.23	56.58	5,800,659
26 Apr 24	56.35000 +0.12	56.75	55.65	55.93	5,523,299
25 Apr 24	56.23000 -1.34	57.99	56.08	57.38	4,455,160
24 Apr 24	57.57000 +1.34	57.84	55.56	56.87	5,870,918
23 Apr 24	56.23000 +0.65	56.50	55.01	55.61	4,529,724
22 Apr 24	55.58000 +1.30	56.72	54.15	54.25	6,550,678
19 Apr 24	54.28000 +1.08	56.24	53.00	55.90	9,132,384
18 Apr 24	53.20000 +0.65	53.65	51.39	52.32	5,109,802
17 Apr 24	52.55000 -0.74	53.69	51.60	53.24	6,557,227
16 Apr 24	53.29000 -0.47	54.50	53.12	54.50	4,285,176
15 Apr 24	53.76000 -0.32	55.20	52.96	54.08	5,031,085
12 Apr 24	54.08000 -0.49	54.80	54.00	54.66	2,483,936
11 Apr 24	54.57000 -0.44	56.29	54.42	54.71	4,513,043
10 Apr 24	55.01000 -0.78	56.13	54.70	55.85	2,955,785
09 Apr 24	55.79000 +2.04	55.89	53.18	53.68	4,370,390
08 Apr 24	53.75000 -1.09	54.50	53.14	54.50	4,259,632
03 Apr 24	54.84000 -1.56	56.63	54.64	56.55	5,080,807
02 Apr 24	56.40000 -1.44	57.99	56.00	57.80	4,677,363
01 Apr 24	57.84000 +0.90	59.35	57.07	57.45	4,231,254
29 Mar 24	56.94000 -0.05	57.35	56.00	56.42	5,120,744
28 Mar 24	56.99000 -1.71	58.53	55.60	58.53	7,926,348
27 Mar 24	58.70000 -0.99	60.00	58.66	59.55	1,347,710
26 Mar 24	59.69000 -0.29	60.40	59.54	59.98	1,357,697
25 Mar 24	59.98000 -0.55	61.34	59.80	60.38	2,050,210
22 Mar 24	60.53000 +0.58	61.04	59.33	60.30	2,610,800
21 Mar 24	59.95000 -0.93	61.05	59.71	61.00	2,414,638
20 Mar 24	60.88000 -0.09	61.19	60.23	61.07	1,543,221
19 Mar 24	60.97000 -1.59	62.53	60.88	62.32	2,096,113
18 Mar 24	62.56000 +0.63	62.90	61.68	61.96	2,079,730
15 Mar 24	61.93000 -1.32	63.38	61.20	62.65	2,899,158
14 Mar 24	63.25000 +0.89	63.44	62.27	62.98	2,232,309
13 Mar 24	62.36000 -0.34	62.91	61.90	62.58	1,500,011
12 Mar 24	62.70000 -0.80	63.97	61.88	63.50	2,332,996
11 Mar 24	63.50000 +2.15	63.90	60.83	61.50	2,854,070
08 Mar 24	61.35000 +0.16	62.23	60.91	61.08	2,864,226
07 Mar 24	61.19000 -2.00	63.41	61.11	63.19	3,043,398
06 Mar 24	63.19000 -0.58	64.80	62.60	63.59	2,036,087
05 Mar 24	63.77000 +0.66	64.22	62.38	62.76	2,621,581
04 Mar 24	63.11000 -0.99	64.40	62.00	63.18	5,101,575
01 Mar 24	64.10000 -2.26	65.86	62.10	65.63	5,650,896
29 Feb 24	66.36000 +3.86	66.36	61.92	63.34	5,691,797
28 Feb 24	62.50000 +2.76	63.43	59.59	59.63	5,787,238
27 Feb 24	59.74000 -0.26	60.00	58.70	59.48	2,503,514
26 Feb 24	60.00000 +1.50	60.73	57.93	57.93	2,760,107
23 Feb 24	58.50000 +0.05	59.30	57.66	59.24	2,474,779
22 Feb 24	58.45000 +1.41	59.19	56.76	57.01	3,498,701
21 Feb 24	57.04000 +0.01	58.49	56.50	56.64	4,301,439
20 Feb 24	57.03000 +1.39	58.17	55.30	55.39	4,398,867
19 Feb 24	55.64000 +1.24	57.17	53.50	55.00	6,434,131
08 Feb 24	54.40000 -2.52	61.19	54.20	57.49	8,046,569
07 Feb 24	56.92000 +2.39	57.70	53.81	54.40	7,098,523
06 Feb 24	54.53000 +4.95	54.54	48.19	48.99	6,674,453
05 Feb 24	49.58000 -0.26	50.20	47.22	49.44	4,985,433
02 Feb 24	49.84000 +2.13	50.97	47.71	48.17	5,652,045
01 Feb 24	47.71000 +0.64	49.10	46.60	46.69	2,906,433
31 Jan 24	47.07000 -1.00	48.77	47.00	48.07	3,319,116
30 Jan 24	48.07000 +1.94	50.30	46.52	46.82	7,033,683
29 Jan 24	46.13000 -1.05	47.77	45.60	47.31	2,665,912
26 Jan 24	47.18000 -0.56	48.50	47.00	47.49	2,280,020
25 Jan 24	47.74000 +1.14	47.90	45.91	46.48	2,780,010
24 Jan 24	46.60000 -0.41	47.79	45.74	47.29	3,421,068
23 Jan 24	47.01000 -0.11	47.99	46.40	46.41	3,479,619
22 Jan 24	47.12000 -2.56	49.99	46.60	49.58	4,441,779
19 Jan 24	49.68000 -0.85	50.96	49.63	50.32	2,036,555
18 Jan 24	50.53000 -0.02	50.80	49.20	50.44	3,229,077
17 Jan 24	50.55000 -1.34	52.73	50.52	51.55	1,986,353
16 Jan 24	51.89000 -0.56	52.90	51.09	52.39	4,161,838
15 Jan 24	52.45000 -2.45	54.90	51.60	54.68	6,282,265
12 Jan 24	54.90000 -0.74	56.16	54.63	55.35	1,351,202
11 Jan 24	55.64000 -0.26	55.99	53.67	55.68	2,984,238
10 Jan 24	55.90000 +1.27	56.23	53.60	54.42	3,062,480
09 Jan 24	54.63000 +0.48	55.06	53.81	54.14	2,347,010
08 Jan 24	54.15000 -1.16	55.21	54.15	55.20	1,750,490
05 Jan 24	55.31000 -0.25	55.92	54.70	55.60	1,826,984
04 Jan 24	55.56000 -0.29	56.09	54.80	55.80	1,854,180
03 Jan 24	55.85000 -0.75	56.78	55.50	56.34	1,409,618
02 Jan 24	56.60000 -0.41	57.26	55.90	56.96	2,275,975
29 Dec 23	57.01000 +1.71	57.64	55.05	55.05	3,214,192
28 Dec 23	55.30000 +0.48	55.89	54.69	54.69	2,544,241
27 Dec 23	54.82000 -0.12	55.55	54.60	54.90	2,520,489
26 Dec 23	54.94000 +0.23	55.76	54.21	54.71	2,279,664
25 Dec 23	54.71000 +0.06	55.40	53.82	54.75	1,818,670
22 Dec 23	54.65000 -0.70	55.90	54.24	55.54	2,554,535
21 Dec 23	55.35000 +0.69	55.97	54.31	54.31	2,558,292
20 Dec 23	54.66000 -0.26	55.50	54.40	55.47	3,018,830
19 Dec 23	54.92000 -1.46	56.55	54.70	56.42	2,913,213
18 Dec 23	56.38000 +0.18	57.08	55.64	56.00	1,855,945
15 Dec 23	56.20000 -1.15	57.30	56.02	57.25	2,344,703
14 Dec 23	57.35000 +0.21	58.17	55.60	57.18	3,287,425
13 Dec 23	57.14000 +1.42	57.77	55.23	55.49	5,954,556
12 Dec 23	55.72000 -0.74	56.78	54.12	56.51	6,192,002
11 Dec 23	56.46000 -0.67	58.00	55.71	57.20	8,260,123
08 Dec 23	57.13000 +5.19	57.13	51.15	51.94	11,540,718
07 Dec 23	51.94000 -1.18	53.00	51.25	53.00	3,536,660
06 Dec 23	53.12000 -0.01	53.89	52.07	52.91	3,627,285
05 Dec 23	53.13000 +0.29	54.05	52.50	52.50	4,824,186
04 Dec 23	52.84000 -0.64	53.66	52.57	53.00	4,739,042
01 Dec 23	53.48000 +2.13	53.70	50.84	51.30	7,400,548
30 Nov 23	51.35000 +2.10	51.65	49.17	49.20	6,320,905
29 Nov 23	49.25000 -0.54	50.90	49.18	49.74	4,793,391
28 Nov 23	49.79000 +2.43	50.30	47.01	47.45	5,301,838
27 Nov 23	47.36000 -0.76	48.21	47.34	48.12	2,197,449
24 Nov 23	48.12000 +0.34	48.14	47.22	47.71	2,018,630
23 Nov 23	47.78000 +0.28	47.88	47.10	47.73	1,338,465
22 Nov 23	47.50000 +0.07	48.19	47.23	47.26	2,292,330
21 Nov 23	47.43000 +0.21	47.97	47.00	47.14	2,517,692
20 Nov 23	47.22000 +0.04	47.39	46.60	47.19	2,088,150
17 Nov 23	47.18000 +1.04	47.40	45.68	46.03	2,385,552
16 Nov 23	46.14000 -0.48	46.63	45.82	46.62	1,618,970
15 Nov 23	46.62000 +0.24	47.03	46.21	46.80	1,370,193
14 Nov 23	46.38000 -0.04	46.73	46.02	46.24	1,569,889
13 Nov 23	46.42000 -0.56	47.38	45.67	47.10	2,762,026
10 Nov 23	46.98000 +0.08	47.55	46.16	46.67	2,447,037
09 Nov 23	46.90000 -0.88	47.79	46.56	47.78	2,572,303
08 Nov 23	47.78000 +2.89	48.80	44.77	44.90	6,710,390
07 Nov 23	44.89000 -0.07	45.40	44.68	44.99	1,607,472
06 Nov 23	44.96000 +1.03	45.16	44.06	44.27	2,458,837
03 Nov 23	43.93000 +0.17	44.40	43.56	43.69	1,218,552
02 Nov 23	43.76000 -0.55	44.46	43.66	44.35	1,128,502
01 Nov 23	44.31000 -0.14	44.64	43.72	44.64	1,762,950
31 Oct 23	44.45000 +0.30	44.60	43.71	44.39	2,501,550
30 Oct 23	44.15000 +1.00	44.50	42.80	43.00	3,444,275
27 Oct 23	43.15000 +1.45	43.55	41.36	41.79	2,787,646
26 Oct 23	41.70000 +0.03	42.70	41.26	41.56	2,413,810
25 Oct 23	41.67000 +0.19	42.15	41.42	41.55	2,167,038
24 Oct 23	41.48000 +0.18	41.78	41.01	41.43	1,584,006
23 Oct 23	41.30000 -0.70	41.99	41.17	41.96	1,845,059
20 Oct 23	42.00000 -0.15	42.46	41.81	42.02	1,542,078
19 Oct 23	42.15000 -0.54	42.87	42.01	42.48	1,452,810
18 Oct 23	42.69000 -0.76	43.40	42.30	43.23	2,428,740
17 Oct 23	43.45000 -0.49	44.30	42.81	44.02	2,646,850
16 Oct 23	43.94000 -1.22	45.50	43.90	45.30	2,360,688
13 Oct 23	45.16000 -0.44	45.66	44.61	45.50	1,944,193
12 Oct 23	45.60000 +0.10	46.08	45.40	45.70	1,254,110
11 Oct 23	45.50000 +0.69	46.58	44.91	45.00	2,890,512
10 Oct 23	44.81000 -0.49	45.63	44.77	45.45	1,532,454
09 Oct 23	45.30000 -0.43	45.77	45.05	45.73	1,644,541
28 Sep 23	45.73000 -0.72	46.88	45.56	46.88	2,461,086
27 Sep 23	46.45000 +0.86	46.83	45.49	45.65	2,820,626
26 Sep 23	45.59000 -0.91	46.50	45.15	46.50	2,696,141
25 Sep 23	46.50000 -0.16	46.57	45.13	46.01	3,977,684
22 Sep 23	46.66000 +0.22	46.68	45.67	46.37	2,507,031
21 Sep 23	46.44000 -1.01	47.44	46.07	47.33	3,396,779
20 Sep 23	47.45000 +0.81	48.09	46.42	46.60	4,647,901
19 Sep 23	46.64000 -0.25	47.16	46.25	47.00	1,405,118
18 Sep 23	46.89000 +0.50	47.14	46.16	46.25	2,367,790
15 Sep 23	46.39000 +0.77	46.88	45.48	45.52	2,221,287
14 Sep 23	45.62000 -0.29	46.11	44.94	46.11	2,012,626
13 Sep 23	45.91000 -0.13	46.41	45.41	46.23	1,659,868
12 Sep 23	46.04000 -0.16	46.45	45.96	46.28	1,284,760
11 Sep 23	46.20000 +0.30	46.89	45.65	45.85	2,633,814
08 Sep 23	45.90000 +0.20	46.05	45.30	45.41	793,510
07 Sep 23	45.70000 -0.75	46.37	45.54	46.35	1,476,000
06 Sep 23	46.45000 +0.19	46.47	45.92	46.29	1,107,190
05 Sep 23	46.26000 -0.19	46.64	46.02	46.45	1,096,916
04 Sep 23	46.45000 +0.71	46.82	45.79	45.82	2,435,822
01 Sep 23	45.74000 -0.11	46.30	45.46	45.81	1,458,176
31 Aug 23	45.85000 -0.60	46.44	45.69	46.37	1,484,886
30 Aug 23	46.45000 +0.07	46.97	46.15	46.40	1,378,600
29 Aug 23	46.38000 +1.57	46.68	44.60	44.72	2,403,355
28 Aug 23	44.81000 -0.49	47.80	44.40	47.51	3,372,423
25 Aug 23	45.30000 -0.62	46.41	45.13	45.97	1,714,270
24 Aug 23	45.92000 +0.56	46.40	45.13	45.46	1,333,760
23 Aug 23	45.36000 -1.23	46.67	45.27	46.30	1,986,436
22 Aug 23	46.59000 -0.29	47.21	46.06	47.17	2,236,893
21 Aug 23	46.88000 -0.63	47.73	46.60	47.30	1,805,529
18 Aug 23	47.51000 -1.91	49.65	47.47	49.53	4,432,366
17 Aug 23	49.42000 -0.54	50.20	49.25	49.71	1,347,400
16 Aug 23	49.96000 +0.07	50.70	49.61	49.66	2,494,590
15 Aug 23	49.89000 -0.11	50.10	49.22	49.60	1,961,752
14 Aug 23	50.00000 -0.31	50.50	49.30	50.29	2,231,201
11 Aug 23	50.31000 -0.49	51.08	50.30	50.80	2,181,686
10 Aug 23	50.80000 -0.05	51.10	50.37	50.99	1,107,946
09 Aug 23	50.85000 -0.50	51.50	50.63	51.30	2,210,250
08 Aug 23	51.35000 +0.28	51.52	50.69	51.00	1,323,396
07 Aug 23	51.07000 -1.63	52.97	50.30	52.22	4,904,331
04 Aug 23	52.70000 -0.12	53.20	52.58	53.10	1,436,154
03 Aug 23	52.82000 -0.63	53.49	52.26	53.38	2,039,380
02 Aug 23	53.45000 -1.20	54.63	52.77	54.63	2,626,316
01 Aug 23	54.65000 -1.34	56.44	54.27	55.99	2,161,586
31 Jul 23	55.99000 -1.62	57.98	55.57	57.61	2,085,523
28 Jul 23	57.61000 -0.03	57.79	57.08	57.52	719,820
27 Jul 23	57.64000 +0.36	57.80	56.66	57.41	1,307,630
26 Jul 23	57.28000 +0.69	57.75	56.30	56.60	1,390,855
25 Jul 23	56.59000 +0.88	56.69	55.50	56.30	1,577,009
24 Jul 23	55.71000 +2.29	56.70	53.21	53.21	2,620,152
21 Jul 23	53.42000 +0.36	53.70	52.71	53.02	873,348
20 Jul 23	53.06000 -0.51	53.88	52.68	53.77	940,249
19 Jul 23	53.57000 +0.17	54.29	53.08	53.09	883,199
18 Jul 23	53.40000 -0.92	54.00	52.80	54.00	1,596,200
17 Jul 23	54.32000 +0.04	54.32	53.36	53.90	903,458
14 Jul 23	54.28000 -1.57	55.85	53.96	55.85	2,020,173
13 Jul 23	55.85000 +1.49	56.45	54.00	54.30	2,338,467
12 Jul 23	54.36000 -0.06	55.23	53.42	54.81	1,928,586
11 Jul 23	54.42000 +3.19	54.80	51.15	51.15	4,145,286
10 Jul 23	51.23000 -0.54	51.94	50.78	51.77	1,786,160
07 Jul 23	51.77000 +0.20	52.02	51.31	51.59	711,622
06 Jul 23	51.57000 -1.15	52.90	51.49	52.69	1,149,955
05 Jul 23	52.72000 -1.22	54.09	52.59	53.69	1,097,590
04 Jul 23	53.94000 +1.30	54.31	52.02	52.50	2,337,454
03 Jul 23	52.64000 +0.91	53.00	51.79	51.79	1,544,494
30 Jun 23	51.73000 +0.20	52.58	51.47	51.50	1,752,497
29 Jun 23	51.53000 -0.64	52.38	51.40	52.04	1,507,640
28 Jun 23	52.17000 -0.33	52.88	50.70	52.70	2,626,968
27 Jun 23	52.50000 -0.13	53.45	52.44	52.63	701,633
26 Jun 23	52.63000 -0.67	53.30	52.36	53.30	1,343,853
21 Jun 23	53.30000 -0.25	54.03	53.02	53.53	1,637,656
20 Jun 23	53.55000 +0.00	54.01	53.35	53.55	1,260,670
19 Jun 23	53.55000 -0.70	54.24	53.42	54.24	1,368,715
16 Jun 23	54.25000 -0.02	55.12	53.90	54.46	1,788,054
15 Jun 23	54.27000 +1.09	54.30	52.94	53.18	1,718,191
14 Jun 23	53.18000 -0.21	54.06	52.80	53.44	1,743,924
13 Jun 23	53.39000 +0.07	53.40	52.50	53.00	1,365,615
12 Jun 23	53.32000 -0.96	53.92	52.74	53.50	1,728,290
09 Jun 23	54.28000 +0.05	55.25	53.50	54.00	2,782,278
08 Jun 23	54.23000 +0.06	55.20	53.60	53.66	1,957,814
07 Jun 23	54.17000 -0.83	55.28	53.78	54.82	1,831,773
06 Jun 23	55.00000 -0.70	55.70	54.03	55.70	2,839,270
05 Jun 23	55.70000 -0.03	55.96	55.14	55.85	1,163,820
02 Jun 23	55.73000 -0.45	56.52	55.28	56.18	2,358,552
01 Jun 23	56.18000 -0.61	57.30	55.62	56.85	2,368,190
31 May 23	56.79000 -0.63	57.56	56.50	57.37	1,878,692
30 May 23	57.42000 -1.07	59.30	56.71	58.93	1,848,290
29 May 23	58.49000 +0.06	59.42	58.06	58.51	3,008,750
26 May 23	58.43000 +2.48	58.88	55.57	55.83	3,442,763
25 May 23	55.95000 -0.75	56.55	55.40	56.47	2,007,786
24 May 23	56.70000 -0.17	57.29	55.20	56.02	3,792,726
23 May 23	56.87000 +0.97	58.35	56.50	57.89	5,698,068
22 May 23	55.90000 -4.43	61.40	54.32	60.00	10,641,519
19 May 23	60.33000 +2.21	60.41	57.30	57.79	3,058,057
18 May 23	58.12000 -0.47	58.77	57.40	58.50	1,404,498
17 May 23	58.59000 -0.11	58.89	57.65	58.16	1,391,659
16 May 23	58.70000 +0.61	59.30	58.11	58.11	2,371,416
15 May 23	58.09000 +0.73	58.47	56.82	57.66	2,990,138
12 May 23	57.36000 +0.01	59.07	57.10	57.37	1,851,910
11 May 23	57.35000 +0.09	58.50	56.11	57.31	2,458,241
10 May 23	57.26000 +1.65	58.00	54.86	55.51	3,491,697
09 May 23	55.61000 +0.61	56.25	54.50	54.97	2,526,950
08 May 23	55.00000 -0.64	55.99	54.52	55.97	2,695,112
05 May 23	55.64000 -0.66	56.59	54.53	56.12	3,149,659
04 May 23	56.30000 -0.93	57.99	55.95	57.23	3,448,234
28 Apr 23	57.23000 -0.99	59.19	57.00	58.10	2,307,986
27 Apr 23	58.22000 +1.13	58.99	56.90	57.26	1,898,793
26 Apr 23	57.09000 +0.98	57.99	56.15	56.52	2,335,611
25 Apr 23	56.11000 -1.18	58.37	55.89	57.41	2,551,943
24 Apr 23	57.29000 -1.59	59.00	57.08	58.87	3,309,682
21 Apr 23	58.88000 +0.53	60.80	57.82	58.06	4,952,422
20 Apr 23	58.35000 -0.64	59.17	58.08	59.17	2,198,253
19 Apr 23	58.99000 -0.71	60.00	58.81	59.55	2,231,161
18 Apr 23	59.70000 -0.56	61.07	59.59	60.26	2,181,817
17 Apr 23	60.26000 -0.57	61.09	59.89	60.83	2,708,016
14 Apr 23	60.83000 -1.57	62.90	60.75	62.60	3,487,399
13 Apr 23	62.40000 +2.52	62.58	59.61	59.84	5,898,273
12 Apr 23	59.88000 -1.72	61.84	59.81	61.60	4,397,132
11 Apr 23	61.60000 -1.10	63.01	61.06	62.99	2,787,890
10 Apr 23	62.70000 -0.26	63.98	62.63	63.02	2,699,899
07 Apr 23	62.96000 +0.62	63.90	61.68	62.60	4,542,840
06 Apr 23	62.34000 +1.66	63.08	59.42	60.68	4,823,334
04 Apr 23	60.68000 +0.29	61.10	59.50	60.38	4,473,446
03 Apr 23	60.39000 -0.55	61.87	60.38	60.94	3,308,621
31 Mar 23	60.94000 -0.41	61.88	60.20	61.88	1,935,826
30 Mar 23	61.35000 +1.91	61.60	59.20	59.44	2,913,775
29 Mar 23	59.44000 -0.34	60.44	59.05	59.99	1,339,564
28 Mar 23	59.78000 +0.60	60.30	58.99	59.18	2,442,703
27 Mar 23	59.18000 +0.46	59.66	57.82	58.73	2,805,839
24 Mar 23	58.72000 -0.48	60.40	58.72	59.39	1,848,710
23 Mar 23	59.20000 -0.01	59.49	58.42	59.18	1,521,710
22 Mar 23	59.21000 -0.64	60.15	58.78	60.00	3,195,194
21 Mar 23	59.85000 +0.78	60.18	59.08	59.08	2,455,592
20 Mar 23	59.07000 -1.88	60.95	58.85	60.95	3,842,131
17 Mar 23	60.95000 -1.36	62.88	60.86	62.88	3,766,652
16 Mar 23	62.31000 -0.68	63.30	61.95	62.99	1,700,337
15 Mar 23	62.99000 +1.94	63.25	61.24	61.60	3,313,220
14 Mar 23	61.05000 +0.11	62.10	60.81	60.94	2,276,837
13 Mar 23	60.94000 +0.11	61.80	60.51	60.82	2,382,849
10 Mar 23	60.83000 -0.73	61.97	60.41	61.58	2,389,834
09 Mar 23	61.56000 +0.68	62.02	60.60	60.76	2,578,428
08 Mar 23	60.88000 +0.02	61.38	60.33	60.61	2,163,950
07 Mar 23	60.86000 -2.07	63.00	60.66	62.99	4,267,302
06 Mar 23	62.93000 +0.05	63.20	62.11	62.72	2,432,590
03 Mar 23	62.88000 -0.57	63.88	62.00	63.48	3,632,580
02 Mar 23	63.45000 -1.82	65.50	63.20	65.31	4,885,106
01 Mar 23	65.27000 -4.98	70.25	65.20	70.25	7,635,564
28 Feb 23	70.25000 +0.92	71.20	68.80	69.00	6,225,208
27 Feb 23	69.33000 +3.53	70.29	65.80	66.30	4,915,637
24 Feb 23	65.80000 -0.77	66.88	65.60	66.58	1,927,539
23 Feb 23	66.57000 -0.90	67.99	66.46	67.46	1,268,046
22 Feb 23	67.47000 +0.49	68.25	66.50	66.81	1,281,357
21 Feb 23	66.98000 -0.58	68.64	66.66	67.95	1,301,220
20 Feb 23	67.56000 +0.73	68.10	66.10	66.74	2,028,752
17 Feb 23	66.83000 +0.21	67.16	66.07	66.10	2,267,967
16 Feb 23	66.62000 -0.98	68.30	66.12	68.25	2,997,442
15 Feb 23	67.60000 -2.09	70.15	66.80	69.39	3,528,573
14 Feb 23	69.69000 +0.11	70.30	68.30	69.99	2,734,770
13 Feb 23	69.58000 -0.44	71.40	69.25	70.09	2,748,812
10 Feb 23	70.02000 -0.39	70.97	69.01	70.39	2,268,393
09 Feb 23	70.41000 -0.40	71.00	69.60	70.81	2,469,866
08 Feb 23	70.81000 +2.87	71.85	68.10	68.10	3,583,978
07 Feb 23	67.94000 -1.97	70.46	67.41	69.94	3,385,510
06 Feb 23	69.91000 +2.91	70.27	66.20	66.80	4,665,532
03 Feb 23	67.00000 -1.50	68.80	66.34	68.11	2,459,135
02 Feb 23	68.50000 +1.80	69.28	66.71	67.11	2,434,308
01 Feb 23	66.70000 +0.81	67.29	65.60	65.88	1,886,496
31 Jan 23	65.89000 -1.13	67.60	65.89	67.53	2,130,248
30 Jan 23	67.02000 +1.58	67.81	65.25	65.56	4,547,798
20 Jan 23	65.44000 -2.21	67.79	64.50	64.62	5,496,304
19 Jan 23	67.65000 +0.79	68.25	66.10	66.90	1,948,396
18 Jan 23	66.86000 -0.12	67.60	66.05	66.98	2,295,590
17 Jan 23	66.98000 -2.02	69.01	66.56	69.00	4,259,085
16 Jan 23	69.00000 +0.34	69.97	67.79	68.58	4,065,226
13 Jan 23	68.66000 +1.80	68.92	65.82	66.89	2,977,507
12 Jan 23	66.86000 +1.35	67.35	65.23	65.52	3,643,016
11 Jan 23	65.51000 -1.34	67.00	65.36	66.95	2,270,099
10 Jan 23	66.85000 +1.73	66.97	64.53	65.43	3,733,086
09 Jan 23	65.12000 +0.13	65.90	64.00	64.88	4,296,368
06 Jan 23	64.99000 -0.64	67.00	64.86	65.59	3,730,856
05 Jan 23	65.63000 +0.45	66.80	64.36	65.08	3,810,319
04 Jan 23	65.18000 +1.98	65.65	62.81	63.20	4,274,001
03 Jan 23	63.20000 +1.35	64.20	61.08	61.85	5,755,183
30 Dec 22	61.85000 -0.06	62.40	60.91	62.00	2,970,890
29 Dec 22	61.91000 +1.44	62.68	59.96	60.53	4,105,775
28 Dec 22	60.47000 -0.61	61.50	59.97	60.64	3,299,021
27 Dec 22	61.08000 +3.02	62.24	57.50	58.34	4,906,399
26 Dec 22	58.06000 -0.86	59.43	58.00	59.20	2,357,230
23 Dec 22	58.92000 +2.83	59.85	55.91	56.13	4,510,545
22 Dec 22	56.09000 -0.62	57.45	55.82	56.73	3,109,194
21 Dec 22	56.71000 -0.04	57.50	56.07	56.83	2,684,226
20 Dec 22	56.75000 -1.39	58.47	56.29	57.64	3,025,190
19 Dec 22	58.14000 -1.33	59.88	57.58	59.75	4,017,779
16 Dec 22	59.47000 -0.02	59.80	58.50	59.08	2,929,608
15 Dec 22	59.49000 -0.03	60.50	59.03	59.41	2,550,516
14 Dec 22	59.52000 -1.66	61.49	59.42	61.49	4,202,824
13 Dec 22	61.18000 -0.91	64.18	59.28	63.80	7,763,402
12 Dec 22	62.09000 +1.49	63.40	60.33	60.96	7,007,190
09 Dec 22	60.60000 +0.59	61.81	59.33	60.00	7,633,147
08 Dec 22	60.01000 -0.71	60.83	58.90	60.74	4,710,311
07 Dec 22	60.72000 +1.77	60.82	58.36	58.95	6,399,075
06 Dec 22	58.95000 +0.24	59.20	57.88	58.71	4,194,952
05 Dec 22	58.71000 -1.02	60.68	58.30	60.65	8,444,597
02 Dec 22	59.73000 -0.29	60.60	59.62	60.00	3,837,766
01 Dec 22	60.02000 -0.77	61.52	59.50	60.80	6,362,652
30 Nov 22	60.79000 -0.31	64.14	60.23	61.77	7,713,054
29 Nov 22	61.10000 +0.33	62.25	60.29	60.72	3,536,217
28 Nov 22	60.77000 -0.59	62.20	60.05	60.61	3,120,552
25 Nov 22	61.36000 -1.36	63.49	60.60	62.22	3,182,697
24 Nov 22	62.72000 +1.37	62.94	61.00	61.11	3,563,547
23 Nov 22	61.35000 +0.21	62.29	60.38	61.10	4,850,068
22 Nov 22	61.14000 -2.36	63.68	60.57	63.16	7,933,859
21 Nov 22	63.50000 -1.00	64.56	62.29	63.74	6,531,047
18 Nov 22	64.50000 +1.12	64.90	63.03	63.57	6,228,861
17 Nov 22	63.38000 +0.48	64.50	62.30	62.63	5,371,828
16 Nov 22	62.90000 -0.10	64.04	61.80	62.66	7,024,696
15 Nov 22	63.00000 -4.40	67.35	61.01	67.35	13,905,616
14 Nov 22	67.40000 +2.80	67.66	63.90	64.05	6,720,125
11 Nov 22	64.60000 -1.75	67.95	64.28	67.08	6,038,212
10 Nov 22	66.35000 -0.37	69.52	66.00	66.20	5,141,115
09 Nov 22	66.72000 -1.17	68.80	66.70	67.34	2,903,422
08 Nov 22	67.89000 -0.42	69.18	67.21	68.40	3,207,771
07 Nov 22	68.31000 -0.41	69.37	67.10	68.74	6,124,327
04 Nov 22	68.72000 -2.43	71.99	67.41	71.30	8,638,347
03 Nov 22	71.15000 +3.65	72.30	66.40	66.40	11,865,042
02 Nov 22	67.50000 +0.58	68.30	63.36	64.00	16,388,514
01 Nov 22	66.92000 -7.44	74.40	66.92	74.40	6,754,600
31 Oct 22	74.36000 +0.36	76.57	72.50	73.01	7,611,801
28 Oct 22	74.00000 -0.89	77.32	73.48	74.83	7,500,503
27 Oct 22	74.89000 +1.15	76.50	73.01	73.72	9,444,787
26 Oct 22	73.74000 -2.01	77.90	72.49	73.20	18,170,188
25 Oct 22	75.75000 -3.31	79.06	74.50	77.20	10,818,631
24 Oct 22	79.06000 +0.56	81.00	74.00	77.50	15,597,968
21 Oct 22	78.50000 +3.39	79.40	73.50	75.11	16,750,604
20 Oct 22	75.11000 +2.11	78.91	72.00	72.99	26,559,868
19 Oct 22	73.00000 -4.35	75.90	72.66	75.51	29,762,964
18 Oct 22	77.35000 +6.94	77.45	69.08	72.78	43,916,360
17 Oct 22	70.41000 +6.40	70.41	70.41	70.41	3,514,975
14 Oct 22	64.01000 +5.82	64.01	63.90	64.01	3,699,266
13 Oct 22	58.19000 +0.93	59.30	55.89	57.15	7,574,538
12 Oct 22	57.26000 +2.46	57.49	53.30	54.97	6,236,001
11 Oct 22	54.80000 -1.67	56.38	54.19	56.15	4,829,065
10 Oct 22	56.47000 +1.36	58.11	54.88	55.11	5,777,512
30 Sep 22	55.11000 -0.46	56.65	55.05	55.55	5,369,564
29 Sep 22	55.57000 +3.00	56.15	52.62	52.90	8,344,693
28 Sep 22	52.57000 +0.42	54.57	51.51	52.15	6,168,748
27 Sep 22	52.15000 +4.13	52.38	47.89	47.89	4,603,071
26 Sep 22	48.02000 -0.30	48.76	47.71	48.17	1,808,000
23 Sep 22	48.32000 -0.75	49.74	47.91	49.07	2,479,868
22 Sep 22	49.07000 -0.13	49.88	48.51	49.00	2,042,805
21 Sep 22	49.20000 -1.12	50.50	48.65	50.32	2,727,556
20 Sep 22	50.32000 -0.78	51.45	50.03	51.12	2,738,844
19 Sep 22	51.10000 -0.83	52.58	50.69	52.20	3,688,220
16 Sep 22	51.93000 +1.27	52.97	50.50	50.66	7,626,088
15 Sep 22	50.66000 +0.30	51.60	50.40	51.00	5,402,952
14 Sep 22	50.36000 +1.69	50.79	47.81	48.11	5,587,436
13 Sep 22	48.67000 +1.16	48.98	47.30	47.54	3,212,459
09 Sep 22	47.51000 +1.19	47.88	46.21	46.60	2,901,764
08 Sep 22	46.32000 +0.00	46.68	45.99	46.29	1,263,206
07 Sep 22	46.32000 -0.87	47.18	46.22	46.96	2,072,140
06 Sep 22	47.19000 +0.18	47.60	46.62	46.88	1,572,674
05 Sep 22	47.01000 -0.29	48.25	46.71	48.17	2,130,613
02 Sep 22	47.30000 +0.88	47.57	46.21	46.78	2,162,773
01 Sep 22	46.42000 +0.24	47.63	46.09	46.18	2,136,056
31 Aug 22	46.18000 -0.42	47.10	45.81	46.40	2,218,836
30 Aug 22	46.60000 +0.18	46.90	46.00	46.38	1,144,510
29 Aug 22	46.42000 -0.18	47.04	45.79	46.10	1,414,779
26 Aug 22	46.60000 -0.39	47.38	46.30	46.98	1,737,710
25 Aug 22	46.99000 +1.30	47.11	45.68	45.68	2,499,547
24 Aug 22	45.69000 -1.19	47.22	45.57	46.79	2,320,852
23 Aug 22	46.88000 -0.91	47.83	46.80	47.66	2,441,573
22 Aug 22	47.79000 -1.12	49.00	47.42	48.90	3,149,494
19 Aug 22	48.91000 +1.61	50.12	47.14	47.14	5,834,258
18 Aug 22	47.30000 -0.89	48.96	46.40	48.88	4,648,736
17 Aug 22	48.19000 +1.45	48.28	46.58	46.98	3,203,136
16 Aug 22	46.74000 -0.53	47.85	46.65	47.33	2,179,293
15 Aug 22	47.27000 -0.24	47.64	47.16	47.51	1,655,172
12 Aug 22	47.51000 -0.06	47.95	47.28	47.69	1,258,680
11 Aug 22	47.57000 +1.16	48.15	46.45	46.45	2,834,324
10 Aug 22	46.41000 +0.03	46.77	46.03	46.08	1,633,328
09 Aug 22	46.38000 -0.07	46.51	45.88	46.48	1,850,831
08 Aug 22	46.45000 +0.40	47.07	45.62	46.00	3,036,343
05 Aug 22	46.05000 +0.90	46.14	44.98	45.11	2,079,074
04 Aug 22	45.15000 +0.68	45.39	44.58	44.64	1,913,220
03 Aug 22	44.47000 -0.78	45.80	44.46	44.86	2,783,372
02 Aug 22	45.25000 +0.23	45.32	43.40	44.55	3,447,940
01 Aug 22	45.02000 -0.75	46.02	44.63	45.77	2,767,361
29 Jul 22	45.77000 +0.42	46.69	45.07	45.34	4,591,175
28 Jul 22	45.35000 +0.03	46.08	45.12	45.52	2,109,161
27 Jul 22	45.32000 +0.32	45.77	44.70	44.81	2,061,864
26 Jul 22	45.00000 -0.08	45.40	44.35	45.06	1,725,909
25 Jul 22	45.08000 +0.27	46.11	45.02	45.71	2,023,378
22 Jul 22	44.81000 -1.04	46.21	44.41	45.99	3,238,048
21 Jul 22	45.85000 -0.61	46.80	45.77	46.48	2,097,142
20 Jul 22	46.46000 +0.40	47.12	46.25	46.33	1,949,968
19 Jul 22	46.06000 -0.19	47.00	45.64	46.36	1,977,712
18 Jul 22	46.25000 -0.09	46.58	45.41	46.43	1,979,466
15 Jul 22	46.34000 -1.01	47.66	46.34	47.29	1,968,336
14 Jul 22	47.35000 +1.08	47.98	46.30	46.30	2,536,356
13 Jul 22	46.27000 -1.15	47.65	46.10	47.46	3,389,736
12 Jul 22	47.42000 -2.48	50.15	47.32	49.92	4,288,774
11 Jul 22	49.90000 -0.25	50.65	49.38	49.95	2,874,111
08 Jul 22	50.15000 -0.35	51.13	49.76	50.50	2,341,685
07 Jul 22	50.50000 -0.57	51.48	49.87	51.08	3,058,681
06 Jul 22	51.07000 +0.31	51.70	50.36	50.76	4,137,435
05 Jul 22	50.76000 +0.24	51.70	49.52	50.80	5,835,860
04 Jul 22	50.52000 +1.92	50.86	48.58	48.60	5,541,802
01 Jul 22	48.60000 -0.29	49.39	48.08	48.89	2,548,834
30 Jun 22	48.89000 +0.12	49.64	48.61	48.80	4,378,050
29 Jun 22	48.77000 +1.31	50.55	46.88	47.46	7,019,322
28 Jun 22	47.46000 +0.01	47.69	46.60	47.66	2,814,490
27 Jun 22	47.45000 +1.17	47.73	46.28	46.28	4,184,950
24 Jun 22	46.28000 +0.35	46.63	45.74	45.90	2,671,486
23 Jun 22	45.93000 +0.61	45.98	44.83	45.32	2,996,830
22 Jun 22	45.32000 -1.66	46.95	45.30	46.95	3,987,412
21 Jun 22	46.98000 +0.35	47.50	46.15	46.63	3,930,488
20 Jun 22	46.63000 +0.28	46.78	45.70	45.96	4,484,783
17 Jun 22	46.35000 +0.15	46.50	44.88	46.20	4,199,181
16 Jun 22	46.20000 +0.78	46.98	45.45	45.65	4,456,396
15 Jun 22	45.42000 +0.76	46.24	44.58	44.58	5,424,039
14 Jun 22	44.66000 +0.11	45.12	43.76	44.05	4,574,632
13 Jun 22	44.55000 +0.64	44.97	43.27	43.34	5,430,746
10 Jun 22	43.91000 +1.03	43.95	41.96	42.00	11,351,121
09 Jun 22	42.88000 -1.22	44.35	42.68	44.29	5,174,908
08 Jun 22	44.10000 +0.49	44.16	43.22	43.87	4,702,698
07 Jun 22	43.61000 +0.54	43.89	42.93	43.20	4,155,527
06 Jun 22	43.07000 +0.38	43.41	42.55	42.72	4,729,513
02 Jun 22	42.69000 +0.34	42.79	41.90	42.50	3,144,201
01 Jun 22	42.35000 -0.14	43.15	41.92	41.95	3,651,446
31 May 22	42.49000 +0.29	42.66	41.31	42.00	4,576,785
30 May 22	42.20000 +0.28	42.41	41.06	41.92	3,516,478
27 May 22	41.92000 -1.01	43.19	41.60	42.95	5,206,169
26 May 22	42.93000 -1.37	43.95	42.40	43.70	6,507,859
25 May 22	44.30000 +1.67	46.89	42.20	42.55	7,416,484
24 May 22	42.63000 -2.14	44.95	42.60	44.78	3,523,651
23 May 22	44.77000 +0.30	44.97	44.04	44.49	3,048,123
20 May 22	44.47000 +1.49	44.58	43.17	43.44	4,382,249
19 May 22	42.98000 -0.27	43.10	42.30	42.86	3,446,638
18 May 22	43.25000 -1.17	44.45	43.05	44.45	4,126,680
17 May 22	44.42000 -1.13	45.58	44.02	45.48	2,468,020
16 May 22	45.55000 -0.84	46.69	45.43	46.20	2,097,475
13 May 22	46.39000 -0.52	48.20	46.22	47.33	2,130,936
12 May 22	46.91000 +0.25	47.50	46.15	46.58	1,862,238
11 May 22	46.66000 +0.20	47.82	46.28	46.68	3,122,062
10 May 22	46.46000 -0.17	46.93	45.60	46.03	1,895,893
09 May 22	46.63000 -0.22	47.39	46.20	46.93	1,643,072
06 May 22	46.85000 -0.30	48.45	46.00	46.65	2,760,679
05 May 22	47.15000 +1.40	47.89	45.07	45.52	4,101,382
29 Apr 22	45.75000 +1.47	46.19	44.00	44.56	3,133,183
28 Apr 22	44.28000 -1.12	45.89	44.00	45.40	3,215,108
27 Apr 22	45.40000 +3.91	45.64	42.02	42.32	7,016,386
26 Apr 22	41.49000 -0.72	42.59	40.70	42.20	2,827,046
25 Apr 22	42.21000 -2.14	44.60	42.18	43.97	2,442,087
22 Apr 22	44.35000 +0.43	44.42	43.13	43.85	1,902,319
21 Apr 22	43.92000 -1.38	45.64	43.89	45.10	1,925,680
20 Apr 22	45.30000 -0.72	46.40	45.08	46.03	1,593,438
19 Apr 22	46.02000 -0.28	46.98	45.73	46.16	1,464,242
18 Apr 22	46.30000 +0.10	46.48	45.23	45.94	906,214
15 Apr 22	46.20000 +0.17	46.58	45.60	46.03	1,569,763
14 Apr 22	46.03000 +0.86	46.59	45.14	45.14	1,756,101
13 Apr 22	45.17000 -0.56	46.00	45.02	45.60	1,352,173
12 Apr 22	45.73000 +1.51	46.00	44.05	44.42	2,063,647
11 Apr 22	44.22000 -0.77	45.34	44.00	44.80	1,996,605
08 Apr 22	44.99000 -1.46	46.88	44.70	46.45	2,851,633
07 Apr 22	46.45000 -1.20	47.89	46.42	47.27	2,440,780
06 Apr 22	47.65000 -0.63	49.35	47.32	48.34	2,520,582
01 Apr 22	48.28000 +0.12	48.30	47.00	48.08	2,301,062
31 Mar 22	48.16000 -1.27	49.70	48.00	49.00	3,066,528
30 Mar 22	49.43000 -0.29	49.97	48.88	49.76	4,593,250
29 Mar 22	49.72000 +1.04	50.20	48.68	49.29	3,264,548
28 Mar 22	48.68000 +0.06	49.12	48.10	48.20	2,137,181
25 Mar 22	48.62000 -0.22	49.49	48.36	48.87	3,005,531
24 Mar 22	48.84000 +0.84	49.08	47.01	48.00	3,133,468
23 Mar 22	48.00000 +0.64	48.79	47.07	47.61	2,764,552
22 Mar 22	47.36000 -1.22	48.42	47.20	48.42	2,636,082
21 Mar 22	48.58000 +1.73	48.67	47.36	47.36	4,060,839
18 Mar 22	46.85000 +0.36	47.09	46.02	46.30	2,484,076
17 Mar 22	46.49000 +1.03	47.80	45.26	45.65	3,219,209
16 Mar 22	45.46000 +0.28	46.20	43.01	45.48	3,783,749
15 Mar 22	45.18000 -2.72	47.47	45.10	47.21	3,772,510
14 Mar 22	47.90000 -1.92	51.00	47.86	51.00	4,858,492
11 Mar 22	49.82000 +2.64	49.84	46.40	46.49	5,461,655
10 Mar 22	47.18000 +2.88	47.66	45.26	45.50	3,949,099
09 Mar 22	44.30000 -2.49	47.34	42.80	46.89	4,437,685
08 Mar 22	46.79000 -2.61	49.40	46.79	49.23	3,532,455
07 Mar 22	49.40000 -0.93	50.48	49.08	50.15	2,656,095
04 Mar 22	50.33000 -0.53	51.40	50.00	50.69	1,913,665
03 Mar 22	50.86000 +0.14	51.33	50.55	50.72	1,319,637
02 Mar 22	50.72000 -0.23	51.20	49.66	50.77	1,923,872
01 Mar 22	50.95000 -0.74	51.68	50.58	51.68	2,727,030
28 Feb 22	51.69000 +2.21	51.84	49.01	49.41	4,995,775
25 Feb 22	49.48000 +1.46	49.68	48.08	48.36	3,476,210
24 Feb 22	48.02000 -1.08	49.22	47.63	48.94	2,940,658
23 Feb 22	49.10000 +0.77	49.17	48.40	48.88	2,188,735
22 Feb 22	48.33000 -0.59	48.91	48.07	48.73	2,275,565
21 Feb 22	48.92000 +0.10	49.49	48.40	49.12	1,857,869
18 Feb 22	48.82000 +0.39	48.95	48.00	48.01	1,623,076
17 Feb 22	48.43000 -0.23	48.90	48.00	48.69	1,869,179
16 Feb 22	48.66000 -0.53	49.60	48.48	49.60	2,617,086
15 Feb 22	49.19000 +0.54	49.63	47.67	48.64	3,187,376
14 Feb 22	48.65000 -1.05	49.60	48.05	49.60	2,256,336
11 Feb 22	49.70000 -0.95	50.65	49.55	50.29	2,296,074
10 Feb 22	50.65000 +0.22	50.78	49.80	50.29	2,140,617
09 Feb 22	50.43000 +1.05	50.50	49.00	49.29	2,411,733
08 Feb 22	49.38000 +0.58	49.50	48.48	48.80	1,997,958
07 Feb 22	48.80000 +0.65	49.87	48.61	49.50	2,262,799
28 Jan 22	48.15000 +0.15	48.72	46.88	48.01	2,408,892
27 Jan 22	48.00000 -1.26	49.30	47.77	48.94	2,696,251
26 Jan 22	49.26000 +1.26	49.48	47.90	48.01	4,255,693
25 Jan 22	48.00000 -2.44	50.47	47.71	50.23	5,376,158
24 Jan 22	50.44000 -1.49	51.28	49.29	51.00	5,940,161
21 Jan 22	51.93000 -5.77	57.70	51.93	57.64	11,689,787
20 Jan 22	57.70000 -0.45	59.30	57.59	58.17	3,846,362
19 Jan 22	58.15000 -0.81	59.88	57.78	57.78	4,203,360
18 Jan 22	58.96000 -4.15	63.00	58.34	62.00	9,038,183
17 Jan 22	63.11000 +0.02	64.08	60.90	63.09	9,876,654
14 Jan 22	63.09000 +3.73	64.80	57.66	59.38	15,219,415
13 Jan 22	59.36000 +0.87	62.30	58.00	58.50	10,879,249
12 Jan 22	58.49000 +0.49	59.00	56.83	57.99	5,408,665
11 Jan 22	58.00000 -1.65	59.85	57.67	59.70	8,408,554
10 Jan 22	59.65000 +1.99	59.76	57.84	58.50	8,481,022
07 Jan 22	57.66000 +2.12	58.19	55.30	55.55	7,769,574
06 Jan 22	55.54000 -0.95	56.76	55.10	56.39	3,405,892
05 Jan 22	56.49000 -0.33	57.15	56.09	56.78	3,397,490
04 Jan 22	56.82000 +1.76	57.56	55.15	55.39	6,928,973
31 Dec 21	55.06000 +0.41	55.20	54.39	54.65	2,539,593
30 Dec 21	54.65000 +0.19	55.25	53.88	54.59	2,711,710
29 Dec 21	54.46000 -0.17	55.40	54.00	54.73	2,803,369
28 Dec 21	54.63000 +0.80	55.70	53.76	53.85	2,964,631
27 Dec 21	53.83000 +1.00	53.84	52.92	52.92	2,119,958
24 Dec 21	52.83000 -0.15	53.22	52.52	52.98	1,915,332
23 Dec 21	52.98000 -0.58	54.00	52.52	53.60	2,449,554
22 Dec 21	53.56000 +0.14	53.88	53.32	53.42	1,735,915
21 Dec 21	53.42000 +0.22	53.65	52.81	53.21	1,490,581
20 Dec 21	53.20000 -0.17	54.29	53.07	53.40	2,206,316
17 Dec 21	53.37000 -0.42	54.00	53.10	53.75	2,064,252
16 Dec 21	53.79000 +0.27	54.06	53.28	53.52	2,085,106
15 Dec 21	53.52000 -2.15	55.47	53.38	55.20	4,407,995
14 Dec 21	55.67000 +0.43	56.06	55.17	55.25	3,203,866
13 Dec 21	55.24000 -0.07	56.49	55.00	55.32	3,386,325
10 Dec 21	55.31000 -0.14	55.98	54.53	55.41	3,565,400
09 Dec 21	55.45000 +1.50	55.67	54.10	54.27	4,466,867
08 Dec 21	53.95000 +0.48	54.21	53.10	53.48	2,445,701
07 Dec 21	53.47000 +0.91	53.96	52.55	52.56	3,061,076
06 Dec 21	52.56000 -2.04	54.69	52.52	54.60	5,484,457
03 Dec 21	54.60000 +0.18	54.92	53.85	54.39	2,927,267
02 Dec 21	54.42000 -0.34	55.39	54.18	54.92	3,132,351
01 Dec 21	54.76000 -1.22	56.20	54.62	55.95	4,326,056
30 Nov 21	55.98000 -0.76	56.67	55.50	56.67	4,182,771
29 Nov 21	56.74000 +0.61	58.13	56.13	57.00	4,217,605
26 Nov 21	56.13000 -1.37	57.99	56.07	57.46	4,037,782
25 Nov 21	57.50000 +0.98	58.28	56.53	56.70	4,675,151
24 Nov 21	56.52000 -1.03	58.20	56.30	58.10	4,286,496
23 Nov 21	57.55000 +0.55	58.29	56.42	56.99	4,186,977
22 Nov 21	57.00000 -0.05	57.24	55.78	56.90	5,380,815
19 Nov 21	57.05000 -1.54	59.09	57.01	58.12	5,507,317
18 Nov 21	58.59000 -1.31	59.84	58.00	59.68	4,385,132
17 Nov 21	59.90000 +0.11	60.41	59.10	59.80	4,793,167
16 Nov 21	59.79000 +1.93	60.23	57.71	57.71	7,564,041
15 Nov 21	57.86000 +0.20	58.65	57.55	57.66	4,069,348
12 Nov 21	57.66000 -1.04	59.15	57.51	58.66	4,335,088
11 Nov 21	58.70000 +2.69	59.60	55.23	55.99	7,676,780
10 Nov 21	56.01000 +0.63	56.25	54.28	55.11	4,213,551
09 Nov 21	55.38000 +0.50	55.70	54.20	54.88	3,361,555
08 Nov 21	54.88000 -2.60	57.65	54.78	57.49	6,892,460
05 Nov 21	57.48000 +0.30	58.00	56.32	56.50	5,659,743
04 Nov 21	57.18000 -0.10	57.78	56.05	57.02	6,042,438
03 Nov 21	57.28000 +2.81	59.28	55.06	55.06	10,826,157
02 Nov 21	54.47000 -0.15	56.08	53.53	54.75	5,944,391
01 Nov 21	54.62000 -0.06	55.83	54.03	54.67	5,622,797
29 Oct 21	54.68000 +0.36	55.46	53.68	54.34	6,078,935
28 Oct 21	54.32000 -1.96	56.26	53.93	56.25	8,387,521
27 Oct 21	56.28000 -0.13	56.97	55.63	56.88	11,923,891
26 Oct 21	56.41000 +5.13	56.41	52.45	52.75	11,140,011
25 Oct 21	51.28000 -0.17	52.37	51.00	51.53	2,845,777
22 Oct 21	51.45000 -0.03	51.94	51.00	51.48	3,075,755
21 Oct 21	51.48000 +0.43	51.93	51.00	51.20	2,995,561
20 Oct 21	51.05000 -1.13	52.40	50.60	51.88	3,849,765
19 Oct 21	52.18000 +2.43	52.48	49.50	49.70	5,608,046
18 Oct 21	49.75000 -1.75	51.14	49.00	51.00	4,859,746
15 Oct 21	51.50000 -4.76	55.94	50.70	55.94	11,449,321
14 Oct 21	56.26000 +1.29	56.77	54.10	54.10	6,046,484
13 Oct 21	54.97000 +1.99	55.40	52.61	52.95	5,607,578
12 Oct 21	52.98000 -0.13	53.38	51.54	53.12	5,944,622
11 Oct 21	53.11000 -1.46	55.86	52.92	54.54	5,630,746
08 Oct 21	54.57000 +1.27	54.88	53.01	53.79	6,663,418
30 Sep 21	53.30000 +0.40	54.80	52.89	52.90	4,804,331
29 Sep 21	52.90000 -0.19	53.95	52.70	53.00	4,638,890
28 Sep 21	53.09000 -1.91	54.98	52.64	54.98	5,740,046
27 Sep 21	55.00000 +2.05	55.94	52.58	53.20	7,480,508
24 Sep 21	52.95000 +0.89	53.50	51.58	51.88	5,267,548
23 Sep 21	52.06000 -2.14	54.75	52.00	53.38	8,151,447
22 Sep 21	54.20000 +0.85	54.35	51.80	53.50	6,943,707
17 Sep 21	53.35000 +4.85	53.35	48.00	48.50	8,697,958
16 Sep 21	48.50000 -0.81	49.57	48.32	49.57	4,844,042
15 Sep 21	49.31000 -0.65	50.23	48.53	49.87	3,119,884
14 Sep 21	49.96000 -0.49	51.18	49.90	50.78	3,613,191
13 Sep 21	50.45000 +0.15	51.84	50.14	50.69	3,560,586
10 Sep 21	50.30000 -0.56	51.05	50.08	50.83	2,933,037
09 Sep 21	50.86000 -0.19	51.25	49.88	51.12	2,899,332
08 Sep 21	51.05000 +0.10	51.89	50.57	51.00	3,858,492
07 Sep 21	50.95000 -0.11	51.20	50.10	51.03	4,063,270
06 Sep 21	51.06000 +1.26	51.79	49.55	49.85	7,294,451
03 Sep 21	49.80000 +1.62	50.46	48.11	48.48	5,906,932
02 Sep 21	48.18000 -1.13	49.48	47.80	49.31	4,753,915
01 Sep 21	49.31000 -0.07	49.89	47.89	49.44	6,149,753
31 Aug 21	49.38000 -0.71	50.47	48.69	50.09	5,202,296
30 Aug 21	50.09000 -0.58	51.19	49.29	50.69	5,045,400
27 Aug 21	50.67000 -0.93	52.10	50.58	51.50	5,274,839
26 Aug 21	51.60000 -2.70	54.10	51.25	54.05	6,779,681
25 Aug 21	54.30000 +1.13	54.45	52.80	53.17	6,023,946
24 Aug 21	53.17000 -1.03	54.79	52.40	54.20	8,044,319
23 Aug 21	54.20000 -0.88	55.16	52.90	53.00	7,644,739
20 Aug 21	55.08000 -6.12	60.30	55.08	60.30	8,937,621
19 Aug 21	61.20000 -5.00	66.60	60.63	66.16	8,750,524
18 Aug 21	66.20000 +1.25	69.39	65.30	65.30	5,422,885
17 Aug 21	64.95000 -2.45	68.74	64.88	67.58	2,879,571
16 Aug 21	67.40000 +0.31	68.30	66.55	67.09	2,031,895
13 Aug 21	67.09000 -0.58	68.39	66.60	67.77	2,324,346
12 Aug 21	67.67000 -0.68	69.59	67.10	68.40	2,716,661
11 Aug 21	68.35000 -0.83	69.88	68.00	69.00	2,806,206
10 Aug 21	69.18000 +1.22	69.32	67.10	67.85	3,765,654
09 Aug 21	67.96000 +2.31	68.65	65.14	65.27	4,660,031
06 Aug 21	65.65000 -2.06	67.23	64.32	67.02	4,356,276
05 Aug 21	67.71000 -0.01	69.56	67.01	67.67	4,733,999
04 Aug 21	67.72000 -1.91	70.66	66.80	69.91	8,508,856
03 Aug 21	69.63000 +6.33	69.63	62.60	63.18	8,507,926
02 Aug 21	63.30000 +1.54	63.98	60.72	62.71	5,364,178
30 Jul 21	61.76000 +1.10	63.06	59.20	60.56	4,927,616
29 Jul 21	60.66000 +1.92	61.49	59.33	59.33	4,681,631
28 Jul 21	58.74000 +0.46	58.99	56.34	57.99	6,741,744
27 Jul 21	58.28000 -2.72	62.20	57.90	61.56	4,674,203
26 Jul 21	61.00000 -2.10	64.10	59.65	63.74	4,851,265
23 Jul 21	63.10000 -2.58	65.90	63.08	65.56	4,362,582
22 Jul 21	65.68000 -2.04	68.59	65.33	67.73	3,516,104
21 Jul 21	67.72000 +0.27	68.84	67.00	67.00	2,479,024
20 Jul 21	67.45000 -1.84	69.90	66.71	69.20	4,160,937
19 Jul 21	69.29000 +2.06	69.69	66.43	67.28	4,292,889
16 Jul 21	67.23000 -3.46	71.11	67.20	70.60	4,938,973
15 Jul 21	70.69000 -2.21	72.90	70.00	72.89	3,857,927
14 Jul 21	72.90000 -1.30	74.80	72.46	73.53	3,367,655
13 Jul 21	74.20000 +1.37	74.33	72.30	72.89	3,004,643
12 Jul 21	72.83000 +0.86	74.00	70.80	71.98	3,077,229
09 Jul 21	71.97000 -0.74	72.61	70.30	72.25	2,413,046
08 Jul 21	72.71000 -0.59	74.69	71.45	73.80	2,855,181
07 Jul 21	73.30000 -0.04	74.23	72.81	73.69	2,372,229
06 Jul 21	73.34000 -1.68	75.72	71.78	75.72	3,745,301
05 Jul 21	75.02000 +1.27	76.39	73.55	74.79	2,852,689
02 Jul 21	73.75000 -2.65	77.50	73.41	77.50	3,637,113
01 Jul 21	76.40000 +0.63	77.70	75.48	75.50	3,380,085
30 Jun 21	75.77000 -1.71	78.44	74.91	78.10	3,811,227
29 Jun 21	77.48000 +1.78	79.99	75.73	75.74	5,404,716
28 Jun 21	75.70000 +0.24	76.50	74.80	75.70	3,229,213
25 Jun 21	75.46000 -2.56	78.41	74.50	78.02	4,865,552
24 Jun 21	78.02000 +0.57	79.11	76.50	77.80	4,116,959
23 Jun 21	77.45000 +3.89	79.00	73.57	74.00	8,088,991
22 Jun 21	73.56000 -0.08	75.40	73.00	74.00	4,532,194
21 Jun 21	73.64000 +1.54	74.87	71.98	72.13	3,944,271
18 Jun 21	72.10000 +0.60	73.28	71.20	71.86	3,708,875
17 Jun 21	71.50000 +0.50	71.79	69.85	70.99	4,887,658
16 Jun 21	71.00000 -3.50	75.10	70.33	74.99	5,241,714
15 Jun 21	74.50000 -3.40	78.75	73.33	78.00	6,138,801
11 Jun 21	77.90000 -0.21	78.52	76.50	78.12	3,733,225
10 Jun 21	78.11000 +0.00	79.31	77.80	78.77	4,500,049
09 Jun 21	78.11000 +0.34	79.58	77.44	78.49	4,862,181
08 Jun 21	77.77000 -2.57	80.55	76.90	80.26	5,748,953
07 Jun 21	80.34000 -2.89	82.97	79.39	81.50	7,188,455
04 Jun 21	83.23000 -1.05	84.76	82.31	84.01	3,302,838
03 Jun 21	84.28000 -1.57	86.15	84.20	85.85	2,399,586
02 Jun 21	85.85000 -3.15	89.00	85.45	88.55	4,464,557
01 Jun 21	89.00000 +0.30	90.28	87.90	90.28	3,131,658
31 May 21	88.70000 -0.13	90.70	85.42	88.27	3,976,980
28 May 21	88.83000 -4.17	92.00	88.00	91.66	5,691,704
27 May 21	93.00000 -26.26	93.00	90.55	92.05	3,421,279
26 May 21	119.26000 -3.17	123.00	118.81	123.00	2,784,480
25 May 21	122.43000 +1.58	124.19	120.41	120.81	2,703,574
24 May 21	120.85000 +2.35	121.51	117.51	118.51	2,027,071
21 May 21	118.50000 -2.09	122.34	118.18	121.39	2,212,701
20 May 21	120.59000 +0.10	121.92	119.20	121.75	1,730,493
19 May 21	120.49000 -1.31	123.40	120.13	122.18	1,251,265
18 May 21	121.80000 +0.05	122.67	119.21	122.24	1,879,480
17 May 21	121.75000 +3.22	124.29	119.10	120.00	2,806,875
14 May 21	118.53000 +6.55	119.52	111.41	112.97	2,737,403
13 May 21	111.98000 -0.50	112.90	109.51	112.00	2,208,474
12 May 21	112.48000 +0.81	112.97	110.62	111.50	1,638,004
11 May 21	111.67000 +3.47	112.07	106.20	108.50	2,821,275
10 May 21	108.20000 -2.73	112.35	107.29	110.78	2,451,585
07 May 21	110.93000 -8.30	120.20	110.86	119.62	3,100,025
06 May 21	119.23000 -2.95	124.50	118.50	121.11	2,125,166
30 Apr 21	122.18000 -0.69	123.99	120.52	122.10	2,390,435
29 Apr 21	122.87000 +2.64	124.01	118.13	121.28	2,944,505
28 Apr 21	120.23000 +3.07	121.80	116.74	117.00	2,281,912
27 Apr 21	117.16000 -0.58	119.20	115.45	118.64	2,974,310
26 Apr 21	117.74000 -1.06	123.05	117.59	121.15	3,744,111
23 Apr 21	118.80000 -5.30	125.90	117.18	125.79	4,787,184
22 Apr 21	124.10000 +8.09	124.80	116.10	116.10	3,127,256
21 Apr 21	116.01000 -1.72	118.83	114.68	117.51	2,280,286
20 Apr 21	117.73000 +4.72	119.28	113.05	113.40	2,475,557
19 Apr 21	113.01000 -0.97	114.46	109.78	113.00	4,054,337
16 Apr 21	113.98000 -4.46	118.50	113.21	118.17	2,527,585
15 Apr 21	118.44000 +1.76	118.70	114.00	114.35	1,758,227
14 Apr 21	116.68000 -1.75	120.88	116.41	118.02	2,463,478
13 Apr 21	118.43000 -2.44	122.50	117.01	121.66	2,223,259
12 Apr 21	120.87000 +2.38	124.53	118.49	120.00	5,034,380
09 Apr 21	118.49000 +0.59	122.00	116.72	118.70	4,021,630
08 Apr 21	117.90000 +7.60	118.50	110.02	111.26	4,589,212
07 Apr 21	110.30000 -0.60	112.98	108.00	112.10	1,884,006
06 Apr 21	110.90000 +0.27	114.32	109.70	111.00	1,456,286
02 Apr 21	110.63000 +0.66	111.44	108.81	110.90	1,169,611
01 Apr 21	109.97000 +0.15	110.51	107.25	110.00	1,746,193
31 Mar 21	109.82000 +1.27	111.18	107.93	108.55	1,789,136
30 Mar 21	108.55000 -0.79	113.95	108.10	110.00	3,456,948
29 Mar 21	109.34000 -7.05	116.00	108.80	116.00	4,076,637
26 Mar 21	116.39000 +7.39	117.50	108.10	109.00	4,280,220
25 Mar 21	109.00000 +3.56	110.29	105.02	105.35	3,400,545
24 Mar 21	105.44000 -1.36	107.66	103.59	106.04	1,741,276
23 Mar 21	106.80000 -0.27	108.99	104.70	107.07	1,935,319
22 Mar 21	107.07000 +0.19	110.32	106.02	107.23	2,153,259
19 Mar 21	106.88000 +0.41	109.00	104.86	105.50	2,543,123
18 Mar 21	106.47000 +0.76	108.00	105.07	106.10	1,395,833
17 Mar 21	105.71000 -0.04	107.68	103.91	106.50	2,137,525
16 Mar 21	105.75000 -0.35	108.30	104.66	107.00	2,398,133
15 Mar 21	106.10000 -3.90	111.00	105.00	110.05	3,334,406
12 Mar 21	110.00000 +0.21	111.06	106.41	110.00	2,357,370
11 Mar 21	109.79000 -1.38	112.50	108.80	112.00	3,451,456
10 Mar 21	111.17000 -0.20	115.50	109.85	113.00	2,885,429
09 Mar 21	111.37000 -1.33	117.62	108.80	113.64	3,488,957
08 Mar 21	112.70000 -3.35	121.79	112.60	117.44	3,217,730
05 Mar 21	116.05000 +3.82	117.66	107.00	107.00	4,298,017
04 Mar 21	112.23000 -12.47	125.39	112.23	124.58	4,198,749
03 Mar 21	124.70000 +0.40	124.78	122.60	123.78	1,891,341
02 Mar 21	124.30000 +0.20	125.64	121.84	125.00	2,657,638
01 Mar 21	124.10000 +1.22	124.77	121.93	123.51	2,035,740
26 Feb 21	122.88000 -5.27	127.99	122.50	127.38	2,531,983
25 Feb 21	128.14999 +6.26	128.79	122.69	123.00	3,679,219
24 Feb 21	121.89000 -5.50	127.97	120.58	126.31	3,463,187
23 Feb 21	127.39000 +0.49	128.51	124.50	125.88	2,679,067
22 Feb 21	126.90000 -2.90	130.49	126.50	129.80	2,126,940
19 Feb 21	129.80000 -0.81	132.60	128.05	130.99	2,059,579
18 Feb 21	130.61000 -0.55	136.37	129.69	133.01	3,169,410
10 Feb 21	131.16000 +1.56	132.10	128.01	130.00	3,211,489
09 Feb 21	129.60001 +3.61	131.77	125.60	127.00	3,780,578
08 Feb 21	125.99000 -4.24	131.88	124.85	131.20	5,368,246
05 Feb 21	130.23000 -1.58	134.48	130.00	133.27	2,149,141
04 Feb 21	131.81000 -1.69	136.50	130.10	132.64	1,999,430
03 Feb 21	133.50000 -1.42	136.97	133.00	135.63	2,803,265
02 Feb 21	134.92000 +2.92	135.13	128.34	132.50	3,874,004
01 Feb 21	132.00000 -0.30	135.22	131.00	133.00	3,268,725
29 Jan 21	132.30000 -4.20	139.58	130.18	138.34	3,146,934
28 Jan 21	136.50000 -7.80	144.99	136.36	143.74	3,880,412
27 Jan 21	144.30000 -1.70	147.28	141.65	147.00	2,955,054
26 Jan 21	146.00000 +1.86	149.00	142.02	144.21	3,281,158
25 Jan 21	144.14000 -10.04	155.99	143.39	154.20	7,139,174
22 Jan 21	154.17999 +1.89	155.00	149.10	153.00	3,582,905
21 Jan 21	152.28999 +12.28	153.75	141.00	141.99	5,346,119
20 Jan 21	140.00999 -2.28	143.69	139.55	143.00	4,496,792
19 Jan 21	142.28999 -6.31	149.87	141.68	147.66	3,471,481
18 Jan 21	148.60001 -6.59	156.25	146.00	156.15	4,615,958
15 Jan 21	155.19000 +7.91	156.45	147.26	147.50	3,589,013
14 Jan 21	147.28000 -4.20	153.08	147.28	151.31	3,117,889
13 Jan 21	151.48000 -1.31	157.95	149.41	155.00	4,500,180
12 Jan 21	152.78999 +11.89	154.00	140.78	140.96	5,548,729
11 Jan 21	140.89999 -4.36	147.85	140.00	147.00	3,924,344
08 Jan 21	145.25999 -9.89	156.65	142.80	155.68	6,713,723
07 Jan 21	155.14999 +10.95	158.51	143.33	144.20	8,217,557
06 Jan 21	144.20000 +10.90	144.37	130.20	132.00	7,853,436
05 Jan 21	133.30000 +1.30	134.35	126.11	132.00	9,960,317
04 Jan 21	132.00000 -13.18	145.18	131.00	145.18	9,173,174
31 Dec 20	145.17999 -0.81	146.50	141.58	142.60	3,894,996
30 Dec 20	145.99001 -1.86	148.80	142.63	146.41	4,064,990
29 Dec 20	147.85001 -1.95	151.23	147.50	148.36	1,372,974
28 Dec 20	149.80000 +3.58	150.22	144.07	146.22	3,036,181
25 Dec 20	146.22000 +4.57	147.31	140.80	142.80	1,665,281
24 Dec 20	141.64999 +0.65	146.30	141.10	141.10	2,977,579
23 Dec 20	141.00000 -7.83	149.80	139.20	148.90	6,319,469
22 Dec 20	148.83000 -5.17	157.05	147.80	155.80	3,065,816
21 Dec 20	154.00000 +2.10	155.97	149.16	151.01	2,320,118
18 Dec 20	151.89999 -3.19	155.50	150.40	154.57	2,289,131
17 Dec 20	155.09000 -0.11	160.86	154.41	156.95	3,291,227
16 Dec 20	155.20000 +2.14	155.74	151.74	153.06	2,104,903
15 Dec 20	153.06000 +4.63	154.45	148.89	148.89	2,751,797
14 Dec 20	148.42999 +0.43	151.65	147.58	148.90	2,403,691
11 Dec 20	148.00000 -1.67	150.50	147.39	149.00	1,648,859
10 Dec 20	149.67000 +0.65	150.57	146.54	147.74	1,718,957
09 Dec 20	149.02000 -3.73	154.46	147.90	152.90	2,113,276
08 Dec 20	152.75000 +2.48	154.29	150.84	151.30	1,956,711
07 Dec 20	150.27000 -1.04	153.75	149.32	151.31	2,595,511
04 Dec 20	151.31000 +4.78	153.99	145.02	146.53	2,748,632
03 Dec 20	146.53000 +3.72	150.50	143.50	144.50	2,639,940
02 Dec 20	142.81000 -1.59	147.09	140.33	146.00	1,922,804
01 Dec 20	144.39999 -0.58	146.50	143.40	143.94	2,324,515
30 Nov 20	144.98000 +0.48	146.50	135.88	144.51	4,402,492
27 Nov 20	144.50000 -1.60	147.00	143.20	146.00	1,651,513
26 Nov 20	146.10001 +0.73	147.06	140.69	145.37	3,863,292
25 Nov 20	145.37000 -10.29	156.50	144.93	155.66	4,359,597
24 Nov 20	155.66000 -2.31	158.99	155.05	157.70	1,180,374
23 Nov 20	157.97000 +1.87	160.37	155.00	157.04	1,922,916
20 Nov 20	156.10001 -0.50	157.50	154.01	157.09	1,169,904
19 Nov 20	156.60001 +3.60	157.81	151.51	153.00	1,722,868
18 Nov 20	153.00000 -5.24	159.88	151.92	159.00	1,951,008
17 Nov 20	158.24001 -2.47	161.50	156.00	160.58	1,619,992
16 Nov 20	160.71001 +4.65	163.93	157.98	159.49	3,233,673
13 Nov 20	156.06000 +2.56	156.98	152.51	153.50	1,805,817
12 Nov 20	153.50000 -0.62	157.50	149.66	155.00	2,920,780
11 Nov 20	154.12000 -7.97	163.50	153.78	161.16	3,282,078
10 Nov 20	162.09000 -2.44	164.98	155.51	163.00	3,298,422
09 Nov 20	164.53000 -4.50	170.47	162.68	169.03	3,783,780
06 Nov 20	169.03000 -5.63	175.00	165.04	173.00	3,132,037
05 Nov 20	174.66000 -2.73	179.29	172.90	178.76	1,830,423
04 Nov 20	177.39000 -0.81	179.80	175.88	177.50	1,890,206
03 Nov 20	178.20000 +3.00	180.99	175.00	175.20	2,300,011
02 Nov 20	175.20000 +1.10	179.50	172.21	175.13	2,204,236
30 Oct 20	174.10001 -0.79	177.58	171.10	175.36	2,311,969
29 Oct 20	174.89000 +0.89	177.90	172.00	172.88	2,098,526
28 Oct 20	174.00000 +2.90	175.89	169.57	171.10	1,803,019
27 Oct 20	171.10001 +6.51	174.10	163.16	166.83	2,340,571
26 Oct 20	164.59000 +3.09	167.00	160.01	160.50	1,122,746
23 Oct 20	161.50000 -5.70	170.10	160.20	166.69	1,275,840
22 Oct 20	167.20000 -1.25	169.40	164.70	169.40	1,086,935
21 Oct 20	168.45000 +0.59	171.00	165.49	168.00	1,741,664
20 Oct 20	167.86000 +0.11	170.00	165.57	166.62	1,351,415
19 Oct 20	167.75000 -2.59	174.88	166.50	173.50	1,623,763
16 Oct 20	170.34000 -0.79	175.93	168.00	174.45	1,634,348
15 Oct 20	171.13000 -0.37	175.69	169.00	174.18	1,489,034
14 Oct 20	171.50000 +2.60	176.47	166.50	168.90	2,078,892
13 Oct 20	168.89999 +4.58	171.99	164.00	164.94	2,892,585
12 Oct 20	164.32001 +9.63	164.76	152.97	155.38	3,458,860
09 Oct 20	154.69000 -6.63	163.63	154.00	161.60	3,619,815
30 Sep 20	161.32001 -0.08	164.99	158.27	162.09	2,344,499
29 Sep 20	161.39999 +0.75	164.25	159.10	162.00	1,297,636
28 Sep 20	160.64999 +0.50	162.10	157.37	160.43	1,122,556
25 Sep 20	160.14999 +0.56	162.99	159.10	159.66	1,222,127
24 Sep 20	159.59000 -0.72	162.85	157.56	161.23	1,371,552
23 Sep 20	160.31000 +3.85	161.88	155.01	157.54	1,841,039
22 Sep 20	156.46001 +5.37	158.50	150.00	151.09	2,118,747
21 Sep 20	151.09000 -3.05	154.41	149.00	151.83	1,667,708
18 Sep 20	154.14000 -0.06	157.69	151.50	154.43	1,049,646
17 Sep 20	154.20000 -2.80	157.50	150.20	157.22	1,425,765
16 Sep 20	157.00000 +1.00	161.18	154.62	158.00	1,269,148
15 Sep 20	156.00000 +4.11	157.00	149.80	151.61	1,382,070
14 Sep 20	151.89000 +2.17	154.50	150.11	154.00	1,355,288
11 Sep 20	149.72000 +4.30	152.32	144.50	145.42	2,069,214
10 Sep 20	145.42000 -1.38	149.59	144.90	148.00	2,083,543
09 Sep 20	146.80000 -6.89	151.87	146.00	151.87	1,784,147
08 Sep 20	153.69000 +0.83	156.30	150.00	154.10	1,463,859
07 Sep 20	152.86000 -4.84	159.95	151.00	157.96	1,456,707
04 Sep 20	157.70000 -4.40	163.89	156.16	160.00	1,332,245
03 Sep 20	162.10001 +2.07	165.47	159.57	161.01	2,048,212
02 Sep 20	160.03000 -1.47	164.00	157.92	164.00	1,304,500
01 Sep 20	161.50000 +0.31	163.65	159.88	162.01	1,651,169
31 Aug 20	161.19000 -2.81	167.00	150.01	152.00	2,454,502
28 Aug 20	164.00000 +4.70	165.25	159.57	159.57	2,716,174
27 Aug 20	159.30000 +9.72	159.97	148.88	149.60	2,730,119
26 Aug 20	149.58000 +0.48	155.00	149.10	149.30	2,144,265
25 Aug 20	149.10001 -1.89	152.38	148.00	151.05	1,359,496
24 Aug 20	150.99001 +1.59	151.68	146.39	149.94	1,201,508
21 Aug 20	149.39999 -0.05	153.27	148.50	153.00	1,850,781
20 Aug 20	149.45000 -2.52	153.30	148.46	151.85	908,390
19 Aug 20	151.97000 -1.56	154.50	150.01	153.66	1,067,823
18 Aug 20	153.53000 +3.23	154.80	149.02	150.30	1,414,952
17 Aug 20	150.30000 +3.93	150.75	144.34	146.00	1,472,657
14 Aug 20	146.37000 +1.60	148.19	140.51	143.66	1,400,897
13 Aug 20	144.77000 -3.93	147.98	143.88	147.60	2,170,238
12 Aug 20	148.70000 -6.20	155.60	146.37	154.90	1,892,402
11 Aug 20	154.89999 -3.50	161.00	154.20	159.00	1,680,321
10 Aug 20	158.39999 +2.39	158.97	152.00	155.00	2,336,517
07 Aug 20	156.00999 -1.79	160.50	152.00	156.00	1,814,111
06 Aug 20	157.80000 -0.20	159.49	155.50	158.01	2,100,257
05 Aug 20	158.00000 +1.30	159.78	155.71	156.70	2,396,848
04 Aug 20	156.70000 -1.60	160.64	155.10	158.00	2,567,478
03 Aug 20	158.30000 -4.42	162.80	156.23	162.45	4,142,607
31 Jul 20	162.72000 -2.40	168.30	159.66	165.06	2,675,286
30 Jul 20	165.12000 -1.09	168.87	163.72	166.00	2,142,709
29 Jul 20	166.21001 +5.32	168.58	160.90	161.88	2,795,427
28 Jul 20	160.89000 +1.69	163.36	156.27	160.86	2,571,661
27 Jul 20	159.20000 +2.42	162.90	156.78	157.31	2,747,327
24 Jul 20	156.78000 -7.08	163.86	154.00	163.86	2,916,000
23 Jul 20	163.86000 +6.58	165.50	154.18	155.00	4,309,164
22 Jul 20	157.28000 +2.18	163.90	156.00	156.00	4,138,411
21 Jul 20	155.10001 +7.80	155.57	145.97	147.28	4,321,741
20 Jul 20	147.30000 -2.50	151.60	142.91	151.50	3,473,588
17 Jul 20	149.80000 +2.64	151.30	144.00	147.16	2,940,695
16 Jul 20	147.16000 -10.84	158.00	146.01	158.00	4,291,283
15 Jul 20	158.00000 +3.49	165.20	154.01	154.50	6,150,488
14 Jul 20	154.50999 -6.07	160.58	152.20	160.58	3,571,380
13 Jul 20	160.58000 +0.58	162.00	155.70	160.20	6,005,892
10 Jul 20	160.00000 +5.00	160.90	154.60	155.00	5,033,437
09 Jul 20	155.00000 +3.19	157.37	150.00	151.85	4,738,301
08 Jul 20	151.81000 -1.95	154.60	149.14	153.77	3,672,025
07 Jul 20	153.75999 -0.96	155.99	149.95	151.88	4,253,609
06 Jul 20	154.72000 +1.13	154.95	148.11	151.11	5,080,239
03 Jul 20	153.59000 +2.04	155.38	148.15	151.30	5,818,297
02 Jul 20	151.55000 -2.85	155.20	148.88	155.00	5,723,987
01 Jul 20	154.39999 -8.04	162.00	151.88	161.30	7,221,891
30 Jun 20	162.44000 -5.96	166.38	159.40	164.50	7,704,043
29 Jun 20	168.39999 +1.25	169.72	165.55	168.70	1,962,044
24 Jun 20	167.14999 -5.20	173.79	165.57	171.50	2,355,174
23 Jun 20	172.35001 +2.39	174.61	169.40	171.00	1,987,008
22 Jun 20	169.96001 -1.51	176.00	168.39	171.47	1,819,455
19 Jun 20	171.47000 +5.93	173.50	165.50	165.50	2,161,437
18 Jun 20	165.53999 -3.66	170.00	162.60	169.24	1,593,480
17 Jun 20	169.20000 +2.66	171.71	166.10	166.22	1,773,558
16 Jun 20	166.53999 +0.62	168.78	161.80	165.37	2,813,146
15 Jun 20	165.92000 +4.48	174.98	162.50	168.00	2,610,631
12 Jun 20	161.44000 +0.62	168.00	157.77	158.01	3,188,369
11 Jun 20	160.82001 +0.37	163.88	158.18	159.55	1,607,276
10 Jun 20	160.45000 +4.21	162.42	155.37	155.37	1,661,608
09 Jun 20	156.24001 +3.04	157.75	153.20	154.20	1,361,543
08 Jun 20	153.20000 +0.20	158.00	148.60	158.00	1,921,079
05 Jun 20	153.00000 +1.00	155.40	150.41	151.17	1,334,460
04 Jun 20	152.00000 +0.40	152.99	149.71	150.10	1,426,398
03 Jun 20	151.60001 +5.40	152.50	146.90	146.90	1,919,301
02 Jun 20	146.20000 -7.80	156.48	145.00	156.01	2,307,756
01 Jun 20	154.00000 +8.00	155.00	149.00	149.00	2,019,949
29 May 20	146.00000 +3.48	147.44	142.01	142.68	1,898,869
28 May 20	142.52000 -2.03	145.90	141.00	145.16	1,016,912
27 May 20	144.55000 -5.29	150.00	143.61	150.00	1,126,658
26 May 20	149.84000 +2.14	151.37	146.61	149.28	1,560,025
25 May 20	147.70000 +4.40	149.79	141.50	144.39	2,802,933
22 May 20	143.30000 -0.30	147.97	141.50	143.88	1,477,491
21 May 20	143.60001 +3.29	150.89	140.01	141.69	3,178,501
20 May 20	140.31000 -1.49	143.96	139.66	140.40	1,183,073
19 May 20	141.80000 +1.20	144.69	139.01	143.69	1,658,072
18 May 20	140.60001 +2.85	148.49	139.20	143.00	2,715,898
15 May 20	137.75000 +1.24	139.49	133.88	137.49	1,455,087
14 May 20	136.50999 +0.50	137.77	135.00	136.00	1,060,193
13 May 20	136.00999 +3.75	137.87	132.19	133.19	1,549,211
12 May 20	132.25999 +1.09	133.10	130.17	131.61	2,143,411
11 May 20	131.17000 -5.34	138.00	130.01	137.99	2,474,982
08 May 20	136.50999 +1.27	138.49	135.00	136.00	1,466,056
07 May 20	135.24001 -0.13	138.60	134.25	135.70	1,602,851
06 May 20	135.37000 +0.77	135.50	132.02	134.50	1,482,320
30 Apr 20	134.60001 -6.52	141.11	131.59	140.20	2,657,042
29 Apr 20	141.12000 -1.49	151.00	137.01	137.03	1,780,063
28 Apr 20	142.61000 +8.11	145.00	134.30	135.47	1,965,348
27 Apr 20	134.50000 +1.87	136.60	129.00	132.69	1,642,674
24 Apr 20	132.63000 -5.07	138.51	130.30	138.10	2,031,138
23 Apr 20	137.70000 +8.46	142.16	129.93	129.93	3,405,956
22 Apr 20	129.24001 +1.23	130.00	123.30	127.54	1,057,154
21 Apr 20	128.00999 -2.51	132.75	124.50	130.70	2,093,958
20 Apr 20	130.52000 +4.51	131.50	125.20	126.00	1,536,693
17 Apr 20	126.01000 -6.49	131.60	125.40	130.02	2,321,609
16 Apr 20	132.50000 +6.25	134.99	125.06	126.26	2,098,131
15 Apr 20	126.25000 -0.15	130.23	125.88	127.40	1,625,880
14 Apr 20	126.40000 +2.18	127.99	122.00	122.00	1,728,422
13 Apr 20	124.22000 -1.73	127.60	123.10	124.84	937,739
10 Apr 20	125.95000 +0.01	129.00	122.44	129.00	1,202,606
09 Apr 20	125.94000 +6.05	129.09	116.59	118.85	2,133,555
08 Apr 20	119.89000 +0.40	119.99	114.65	118.31	1,634,604
07 Apr 20	119.49000 +2.08	122.00	117.45	118.86	1,347,833
03 Apr 20	117.41000 +0.67	120.26	115.55	118.00	1,069,680
02 Apr 20	116.74000 +1.54	117.68	114.07	116.40	1,068,389
01 Apr 20	115.20000 -1.29	119.00	113.20	116.95	1,184,478
31 Mar 20	116.49000 +1.73	118.00	112.55	114.29	1,158,750
30 Mar 20	114.76000 -0.59	116.38	109.96	114.03	1,806,776
27 Mar 20	115.35000 -1.05	119.67	114.50	117.50	1,575,022
26 Mar 20	116.40000 +4.79	116.86	110.00	112.72	2,444,203
25 Mar 20	111.61000 +8.96	112.58	105.37	107.37	3,249,555
24 Mar 20	102.65000 +2.52	106.50	101.13	102.41	2,283,375
23 Mar 20	100.13000 -4.88	105.82	100.11	104.83	1,972,782
20 Mar 20	105.01000 +0.83	111.24	102.42	106.00	2,847,900
19 Mar 20	104.18000 -5.82	110.80	101.50	110.69	2,525,543
18 Mar 20	110.00000 -2.44	116.95	110.00	113.47	1,346,379
17 Mar 20	112.44000 -1.92	116.80	106.86	116.80	2,399,569
16 Mar 20	114.36000 -6.24	123.20	114.36	121.00	1,788,292
13 Mar 20	120.60000 -3.40	121.88	113.00	116.88	2,460,103
12 Mar 20	124.00000 -1.88	127.00	121.00	125.19	1,430,089
11 Mar 20	125.88000 -3.22	129.90	125.02	127.90	1,222,664
10 Mar 20	129.10001 -1.90	131.30	123.78	128.71	1,852,742
09 Mar 20	131.00000 -3.15	135.00	128.33	132.30	1,666,882
06 Mar 20	134.14999 -1.24	137.50	132.01	137.50	1,720,679
05 Mar 20	135.39000 +8.49	136.67	126.00	126.49	2,419,765
04 Mar 20	126.90000 -1.67	129.02	122.00	128.61	2,522,169
03 Mar 20	128.57001 +11.69	128.57	119.00	119.00	3,131,476
02 Mar 20	116.88000 -3.17	120.00	113.55	120.00	2,191,196
28 Feb 20	120.05000 -0.36	120.05	114.79	117.00	1,774,552
27 Feb 20	120.41000 +3.11	122.50	117.34	118.50	1,571,860
26 Feb 20	117.30000 -5.70	122.37	115.99	121.00	2,059,477
25 Feb 20	123.00000 +3.08	125.38	117.50	119.55	1,904,729
24 Feb 20	119.92000 +3.08	122.37	115.50	115.50	1,813,681
21 Feb 20	116.84000 -1.08	120.54	115.06	119.20	1,957,761
20 Feb 20	117.92000 +2.22	118.52	115.50	116.75	1,378,317
19 Feb 20	115.70000 -5.10	121.43	115.27	120.94	1,632,856
18 Feb 20	120.80000 -1.45	122.80	118.76	122.17	2,028,037
17 Feb 20	122.25000 +3.51	122.98	118.20	120.24	1,343,821
14 Feb 20	118.74000 +0.14	121.40	117.71	119.00	1,658,741
13 Feb 20	118.60000 +0.51	120.70	117.57	119.25	1,678,058
12 Feb 20	118.09000 -0.95	121.50	116.50	118.32	2,239,194
11 Feb 20	119.04000 -1.34	120.38	117.18	119.96	1,776,523
10 Feb 20	120.38000 -2.62	122.01	117.00	119.87	1,771,193
07 Feb 20	123.00000 -4.00	127.50	120.95	124.20	1,623,766
06 Feb 20	127.00000 +4.79	132.21	119.11	121.80	2,552,739
05 Feb 20	122.21000 +5.43	123.89	113.30	116.74	2,347,126
04 Feb 20	116.78000 -0.86	120.00	105.88	118.84	2,185,845
03 Feb 20	117.64000 +4.14	124.85	113.50	113.50	2,327,851
23 Jan 20	113.50000 +1.12	119.30	111.00	111.62	1,850,315
22 Jan 20	112.38000 -2.28	115.80	111.03	114.99	1,608,107
21 Jan 20	114.66000 +3.63	118.80	111.03	111.32	2,274,172
20 Jan 20	111.03000 +0.85	119.99	108.21	114.22	2,778,704
17 Jan 20	110.18000 -0.01	112.00	109.12	110.28	1,088,328
16 Jan 20	110.19000 +2.19	111.83	106.99	108.22	1,345,068
15 Jan 20	108.00000 +2.37	109.70	105.00	105.60	1,604,002
14 Jan 20	105.63000 -1.80	106.21	102.55	105.06	1,899,362
13 Jan 20	107.43000 +4.22	107.50	102.54	103.80	1,471,439
10 Jan 20	103.21000 +1.30	104.50	100.10	101.32	1,548,283
09 Jan 20	101.91000 +6.93	102.88	96.12	96.12	2,479,384
08 Jan 20	94.98000 -0.55	97.29	94.61	95.73	1,132,617
07 Jan 20	95.53000 +1.38	96.44	93.09	93.69	1,828,413
06 Jan 20	94.15000 +0.73	94.72	92.60	93.24	1,377,425
03 Jan 20	93.42000 -1.98	95.55	93.09	95.33	1,841,687
02 Jan 20	95.40000 -0.98	98.50	94.30	97.62	1,737,618
31 Dec 19	96.38000 +1.68	97.69	94.64	94.69	1,303,500
30 Dec 19	94.70000 -0.08	95.39	93.21	94.97	1,298,908
27 Dec 19	94.78000 -0.72	97.29	94.13	96.10	1,460,322
26 Dec 19	95.50000 -1.41	97.88	94.50	96.69	961,310
25 Dec 19	96.91000 -0.22	97.95	96.13	97.95	630,005
24 Dec 19	97.13000 -1.77	99.49	96.05	99.28	1,111,872
23 Dec 19	98.90000 -0.23	101.20	97.99	97.99	1,142,389
20 Dec 19	99.13000 -3.46	102.50	98.53	101.62	1,534,557
19 Dec 19	102.59000 -1.08	103.60	101.60	103.49	1,115,573
18 Dec 19	103.67000 +0.00	104.00	101.00	101.61	1,375,775
17 Dec 19	103.67000 +2.16	103.94	100.20	101.00	1,630,870
16 Dec 19	101.51000 -0.49	105.06	100.38	103.50	1,295,070
13 Dec 19	102.00000 +3.58	103.30	98.22	98.96	1,421,592
12 Dec 19	98.42000 -1.08	99.85	97.19	99.39	656,840
11 Dec 19	99.50000 -1.11	101.00	98.28	100.31	557,690
10 Dec 19	100.61000 +3.53	101.50	96.33	97.32	1,429,864
09 Dec 19	97.08000 -2.77	100.70	96.16	100.60	1,245,130
06 Dec 19	99.85000 -0.33	101.18	98.11	101.03	859,174
05 Dec 19	100.18000 -0.61	102.85	99.80	102.30	1,022,025
04 Dec 19	100.79000 +2.49	102.55	97.01	98.40	1,347,428
03 Dec 19	98.30000 -0.50	100.08	94.15	99.43	1,410,795
02 Dec 19	98.80000 -3.68	101.21	97.98	101.00	2,067,028
29 Nov 19	102.48000 -4.03	106.00	97.60	106.00	1,917,769
28 Nov 19	106.51000 +3.95	106.98	101.71	102.88	1,281,431
27 Nov 19	102.56000 -1.33	106.00	99.33	101.48	1,603,985
26 Nov 19	103.89000 +4.29	103.89	98.48	100.00	2,822,169
25 Nov 19	99.60000 +0.37	102.70	97.63	99.73	2,850,027
22 Nov 19	99.23000 -10.04	111.88	98.34	109.26	3,529,645
21 Nov 19	109.27000 -0.13	113.04	108.35	109.59	1,611,052
20 Nov 19	109.40000 +0.82	111.11	108.23	108.23	1,468,206
19 Nov 19	108.58000 +2.58	109.09	106.49	106.49	1,645,933
18 Nov 19	106.00000 +1.00	107.80	103.95	105.99	1,790,901
15 Nov 19	105.00000 -2.80	107.97	104.00	107.54	1,491,311
14 Nov 19	107.80000 +2.18	108.78	105.50	105.70	1,514,456
13 Nov 19	105.62000 +0.12	107.60	104.57	105.77	2,023,108
12 Nov 19	105.50000 -0.40	106.80	103.50	106.48	1,395,027
11 Nov 19	105.90000 -1.40	108.00	105.30	106.81	988,485
08 Nov 19	107.30000 +0.00	110.48	106.50	107.56	1,139,822
07 Nov 19	107.30000 +0.10	108.99	105.88	106.82	916,967
06 Nov 19	107.20000 -1.69	108.70	105.70	108.04	1,135,861
05 Nov 19	108.89000 +2.98	110.50	105.12	106.40	1,205,205
04 Nov 19	105.91000 +2.84	109.77	103.40	103.87	1,673,894
01 Nov 19	103.07000 +1.95	103.70	100.00	102.10	1,696,331
31 Oct 19	101.12000 -3.24	104.59	101.12	104.30	1,792,125
30 Oct 19	104.36000 -0.08	105.80	101.28	104.45	1,216,824
29 Oct 19	104.44000 +4.34	106.68	98.95	99.40	2,160,008
28 Oct 19	100.10000 +2.30	101.77	95.07	97.40	1,102,789
25 Oct 19	97.80000 +0.74	98.00	95.56	96.50	806,585
24 Oct 19	97.06000 +0.46	97.95	95.83	96.63	997,691
23 Oct 19	96.60000 -3.65	100.68	96.58	99.98	1,038,033
22 Oct 19	100.25000 +4.67	100.68	94.20	96.00	1,156,006
21 Oct 19	95.58000 -0.64	98.89	92.99	95.90	1,453,560
18 Oct 19	96.22000 -1.03	99.18	95.80	96.92	970,754
17 Oct 19	97.25000 +2.55	98.90	93.00	95.21	1,509,920
16 Oct 19	94.70000 -0.44	96.98	94.51	94.72	870,600
15 Oct 19	95.14000 +0.14	97.05	93.11	95.37	872,038
14 Oct 19	95.00000 -0.74	97.23	94.60	97.23	1,247,740
11 Oct 19	95.74000 -0.96	97.88	95.55	96.75	1,118,571
10 Oct 19	96.70000 +4.70	98.98	91.70	92.29	1,636,161
09 Oct 19	92.00000 -1.00	93.88	89.80	93.00	1,473,428
08 Oct 19	93.00000 +4.49	95.59	89.12	89.12	1,562,643
30 Sep 19	88.51000 -0.40	91.79	88.51	89.57	990,706
27 Sep 19	88.91000 -0.10	91.48	88.00	89.81	1,715,265
26 Sep 19	89.01000 -4.49	94.30	89.01	93.83	1,759,051
25 Sep 19	93.50000 -1.99	98.00	91.80	96.92	1,897,129
24 Sep 19	95.49000 +8.68	95.49	86.43	86.43	2,606,279
23 Sep 19	86.81000 -4.39	89.50	85.02	88.30	3,256,178
20 Sep 19	91.20000 +3.18	91.56	87.14	88.02	1,068,710
19 Sep 19	88.02000 +1.05	88.41	86.30	87.19	899,717
18 Sep 19	86.97000 +1.30	87.45	84.00	85.88	1,324,380
17 Sep 19	85.67000 +1.97	87.59	83.46	83.46	1,394,707
16 Sep 19	83.70000 +0.29	85.40	82.58	83.80	1,178,505
12 Sep 19	83.41000 +1.61	83.90	80.17	80.17	1,460,735
11 Sep 19	81.80000 -3.37	86.10	81.19	85.27	2,037,307
10 Sep 19	85.17000 +0.54	86.02	83.83	84.87	1,378,953
09 Sep 19	84.63000 -0.32	88.45	83.49	85.48	1,580,635
06 Sep 19	84.95000 +0.25	85.79	84.01	85.30	894,053
05 Sep 19	84.70000 -0.41	86.66	84.64	85.02	1,221,770
04 Sep 19	85.11000 -2.35	86.95	83.90	86.95	1,219,107
03 Sep 19	87.46000 +1.46	91.77	84.86	86.05	1,721,881
02 Sep 19	86.00000 -0.62	86.97	85.01	86.05	1,145,765
30 Aug 19	86.62000 +0.79	89.04	85.29	86.09	1,023,117
29 Aug 19	85.83000 -0.96	87.78	84.70	87.66	921,023
28 Aug 19	86.79000 +1.30	86.90	84.00	84.80	1,026,623
27 Aug 19	85.49000 +0.79	87.77	84.08	84.08	1,757,993
26 Aug 19	84.70000 -1.09	87.38	83.63	84.20	1,522,920
23 Aug 19	85.79000 +5.21	87.88	80.19	81.48	2,399,770
22 Aug 19	80.58000 -0.69	82.30	79.88	81.18	1,698,075
21 Aug 19	81.27000 -0.73	81.91	80.13	81.91	1,622,625
20 Aug 19	82.00000 +0.84	82.55	80.87	82.00	1,788,588
19 Aug 19	81.16000 -1.82	83.74	80.82	82.96	2,488,738
16 Aug 19	82.98000 +4.53	84.56	79.33	79.82	2,742,752
15 Aug 19	78.45000 +0.54	79.65	76.67	76.89	2,251,194
14 Aug 19	77.91000 +0.81	80.00	76.00	77.75	2,800,258
13 Aug 19	77.10000 +1.30	79.76	75.00	75.00	3,284,220
12 Aug 19	75.80000 +0.43	76.67	73.41	75.80	4,265,234
09 Aug 19	75.37000 +6.85	75.37	70.60	71.30	7,282,256
08 Aug 19	68.52000 -0.08	69.29	67.45	69.11	721,570
07 Aug 19	68.60000 +1.25	68.80	66.80	67.35	591,669
06 Aug 19	67.35000 +2.26	67.50	63.16	64.60	737,669
05 Aug 19	65.09000 -1.91	67.37	65.09	66.50	532,800
02 Aug 19	67.00000 -0.30	67.52	66.06	66.70	466,110
01 Aug 19	67.30000 -1.65	68.39	66.38	68.39	931,139
31 Jul 19	68.95000 -0.06	69.38	67.00	68.65	713,141
30 Jul 19	69.01000 -1.49	70.94	68.18	70.45	819,088
29 Jul 19	70.50000 +1.89	70.50	68.61	69.00	760,382
26 Jul 19	68.61000 -0.29	68.97	67.86	68.75	749,417
25 Jul 19	68.90000 -0.55	69.96	68.40	69.96	384,954
24 Jul 19	69.45000 -0.02	70.94	69.44	70.00	601,300
23 Jul 19	69.47000 -0.61	70.97	68.90	70.13	745,866
22 Jul 19	70.08000 -0.97	71.57	68.40	71.49	1,037,213
19 Jul 19	71.05000 +1.05	71.56	69.28	70.20	905,482
18 Jul 19	70.00000 +0.67	70.19	68.34	68.94	1,018,819
17 Jul 19	69.33000 +1.10	69.80	67.00	68.29	1,098,061
16 Jul 19	68.23000 -0.57	70.00	67.94	68.46	799,745
15 Jul 19	68.80000 -0.24	69.60	67.25	69.60	1,466,338
12 Jul 19	69.04000 +1.56	69.78	67.55	67.56	909,500
11 Jul 19	67.48000 -0.73	69.23	67.11	68.69	795,724
10 Jul 19	68.21000 +0.69	69.39	66.51	67.93	884,304
09 Jul 19	67.52000 -0.05	68.25	66.99	67.47	770,128
08 Jul 19	67.57000 -1.58	69.80	67.27	69.74	1,021,129
05 Jul 19	69.15000 -0.15	70.65	68.00	70.03	1,599,157
04 Jul 19	69.30000 -0.88	71.06	68.55	70.98	1,317,700
03 Jul 19	70.18000 -0.62	71.77	69.80	70.82	1,108,254
02 Jul 19	70.80000 +0.80	72.40	69.12	71.35	2,247,817
01 Jul 19	70.00000 +1.64	71.80	68.50	69.98	1,597,909
28 Jun 19	68.36000 -0.06	70.55	67.52	68.57	1,146,990
27 Jun 19	68.42000 +2.10	69.37	66.32	66.32	2,523,580
26 Jun 19	66.32000 +2.45	67.00	64.38	64.74	1,995,661
25 Jun 19	63.87000 -1.37	65.89	63.37	65.34	1,119,887
24 Jun 19	65.24000 -0.44	66.20	64.52	66.20	825,972
21 Jun 19	65.68000 +0.66	66.26	64.80	65.08	637,007
20 Jun 19	65.02000 +2.04	65.80	62.78	63.33	731,774
19 Jun 19	62.98000 +0.83	63.65	62.21	63.12	503,986
18 Jun 19	62.15000 +0.98	62.59	60.25	60.57	724,181
17 Jun 19	61.17000 -1.22	62.88	60.98	62.88	893,337
14 Jun 19	62.39000 +1.71	63.40	60.51	61.08	1,146,188
13 Jun 19	60.68000 -0.37	61.23	59.69	60.60	700,442
12 Jun 19	61.05000 -0.29	61.45	59.53	61.27	920,796
11 Jun 19	61.34000 +0.72	62.50	60.62	60.62	937,233
10 Jun 19	60.62000 +1.60	62.19	57.51	59.26	1,054,468
06 Jun 19	59.02000 +0.51	59.82	56.16	58.95	908,469
05 Jun 19	58.51000 -1.81	61.89	58.18	60.75	1,313,000
04 Jun 19	60.32000 -2.28	62.59	60.00	62.59	1,343,691
03 Jun 19	62.60000 -2.71	64.99	62.31	64.99	837,608
31 May 19	65.31000 +0.67	65.90	63.80	64.20	610,661
30 May 19	64.64000 +0.59	64.96	62.86	64.04	510,402
29 May 19	64.05000 -0.08	65.30	63.21	63.55	413,345
28 May 19	64.13000 +0.63	67.09	63.00	63.00	497,500
27 May 19	63.50000 +1.50	64.02	61.80	63.31	1,009,954
24 May 19	62.00000 -3.59	63.92	60.88	63.80	1,100,426
23 May 19	65.59000 -1.41	67.38	65.30	67.38	408,105
22 May 19	67.00000 -0.05	67.43	66.11	67.05	448,762
21 May 19	67.05000 +1.42	67.33	65.43	65.84	583,225
20 May 19	65.63000 -0.28	66.97	64.55	66.46	752,506
17 May 19	65.91000 -0.19	67.88	65.18	66.10	1,234,149
16 May 19	66.10000 +1.98	66.41	63.66	64.12	1,076,024
15 May 19	64.12000 +1.52	64.45	62.68	62.86	582,593
14 May 19	62.60000 -0.12	64.90	61.77	62.00	581,665
13 May 19	62.72000 -1.10	63.40	62.26	63.40	480,563
10 May 19	63.82000 +1.85	63.88	61.60	62.00	1,220,530
09 May 19	61.97000 -1.71	63.86	61.71	62.29	815,087
08 May 19	63.68000 -1.77	65.00	62.01	64.40	1,133,099
07 May 19	65.45000 +2.26	67.39	62.31	63.68	1,359,401
06 May 19	63.19000 -1.75	64.70	60.00	64.70	1,215,553
30 Apr 19	64.94000 +1.44	65.79	63.00	63.61	1,939,290
29 Apr 19	63.50000 +1.48	64.00	61.80	62.00	1,170,100
26 Apr 19	62.02000 +0.63	62.30	60.45	61.07	1,049,696
25 Apr 19	61.39000 +0.45	62.32	61.00	61.70	1,190,734
24 Apr 19	60.94000 +0.14	61.41	60.15	60.88	831,101
23 Apr 19	60.80000 -0.52	62.49	60.59	61.42	946,577
22 Apr 19	61.32000 -0.94	63.20	60.39	62.36	1,464,274
19 Apr 19	62.26000 +0.01	63.70	61.61	62.35	1,065,015
18 Apr 19	62.25000 -0.60	63.25	61.80	62.79	578,699
17 Apr 19	62.85000 -0.29	64.38	62.63	63.13	1,369,572
16 Apr 19	63.14000 +0.76	63.45	61.30	62.68	1,070,818
15 Apr 19	62.38000 -3.65	67.38	61.80	66.78	2,802,585
12 Apr 19	66.03000 -2.41	68.88	65.00	68.59	925,652
11 Apr 19	68.44000 -0.31	69.93	67.03	68.89	2,053,009
10 Apr 19	68.75000 +1.25	69.93	66.58	66.58	1,877,804
09 Apr 19	67.50000 +0.91	68.45	64.60	66.48	2,078,032
08 Apr 19	66.59000 +1.49	67.49	64.40	66.10	3,102,601
04 Apr 19	65.10000 -0.66	66.78	65.08	65.96	1,071,053
03 Apr 19	65.76000 +0.57	66.50	64.52	64.86	1,190,134
02 Apr 19	65.19000 -1.49	67.03	64.80	67.03	1,308,773
01 Apr 19	66.68000 +0.13	68.80	65.80	67.13	2,129,497
29 Mar 19	66.55000 +1.86	67.00	64.27	64.27	1,402,261
28 Mar 19	64.69000 -1.51	65.88	64.03	65.15	1,093,782
27 Mar 19	66.20000 +3.32	66.20	62.75	63.55	1,262,003
26 Mar 19	62.88000 -1.33	66.08	62.62	64.22	1,268,059
25 Mar 19	64.21000 -1.62	65.66	63.97	65.00	924,689
22 Mar 19	65.83000 +0.24	66.88	64.59	66.49	977,308
21 Mar 19	65.59000 +0.17	66.49	64.59	65.96	808,700
20 Mar 19	65.42000 -1.46	67.10	64.00	67.10	1,293,253
19 Mar 19	66.88000 -0.51	67.88	66.37	67.00	1,017,186
18 Mar 19	67.39000 +3.29	67.97	63.70	63.71	1,626,968
15 Mar 19	64.10000 +3.13	64.50	61.00	61.00	1,776,926
14 Mar 19	60.97000 +0.36	61.98	60.25	60.60	1,149,065
13 Mar 19	60.61000 -0.75	61.79	60.02	61.66	1,620,922
12 Mar 19	61.36000 -0.14	62.55	60.45	61.60	1,756,202
11 Mar 19	61.50000 +0.90	61.80	59.70	59.96	1,685,600
08 Mar 19	60.60000 +0.27	63.55	58.78	58.78	2,207,120
07 Mar 19	60.33000 -1.18	62.01	60.17	61.65	1,901,525
06 Mar 19	61.51000 +0.63	62.10	60.20	61.80	1,943,823
05 Mar 19	60.88000 +0.38	61.05	59.30	60.50	1,781,198
04 Mar 19	60.50000 +1.23	61.58	59.38	59.65	1,650,480
01 Mar 19	59.27000 -0.03	60.48	58.10	59.52	1,387,646
28 Feb 19	59.30000 +0.10	61.10	58.60	59.32	1,640,096
27 Feb 19	59.20000 -0.56	61.59	58.94	59.76	1,504,412
26 Feb 19	59.76000 +1.46	62.18	57.63	58.30	2,174,186
25 Feb 19	58.30000 +2.39	58.47	56.30	56.88	1,388,144
22 Feb 19	55.91000 +0.81	56.05	54.68	55.30	993,979
21 Feb 19	55.10000 -1.09	56.96	54.73	56.58	1,086,408
20 Feb 19	56.19000 -0.81	57.75	55.68	57.28	853,310
19 Feb 19	57.00000 -1.30	60.60	56.50	58.30	1,741,002
18 Feb 19	58.30000 +2.51	59.10	55.79	55.85	1,204,948
15 Feb 19	55.79000 -0.01	56.91	55.43	55.80	1,055,444
14 Feb 19	55.80000 -0.11	55.95	55.20	55.70	826,687
13 Feb 19	55.91000 +0.26	56.49	54.67	55.60	1,041,573
12 Feb 19	55.65000 +1.55	55.79	54.02	54.19	1,507,741
11 Feb 19	54.10000 -0.90	55.35	53.18	54.59	1,801,125
01 Feb 19	55.00000 +4.59	55.36	49.54	49.54	1,343,353
31 Jan 19	50.41000 +0.43	52.76	50.01	50.21	1,664,539
30 Jan 19	49.98000 -0.60	51.28	49.51	50.86	613,668
29 Jan 19	50.58000 -0.32	51.49	49.95	50.21	685,287
28 Jan 19	50.90000 -0.60	52.15	50.26	51.54	518,699
25 Jan 19	51.50000 +0.30	51.94	50.72	51.17	579,900
24 Jan 19	51.20000 +0.07	51.75	50.13	51.13	667,863
23 Jan 19	51.13000 -1.23	52.12	50.82	51.90	607,818
22 Jan 19	52.36000 -0.86	53.20	51.36	53.20	963,630
21 Jan 19	53.22000 +2.39	53.38	50.51	51.50	1,344,990
18 Jan 19	50.83000 +0.80	51.34	49.50	50.48	826,860
17 Jan 19	50.03000 +0.34	50.39	49.25	49.60	1,204,133
16 Jan 19	49.69000 +1.22	50.23	47.74	48.57	1,521,292
15 Jan 19	48.47000 +0.48	48.90	47.33	48.40	1,207,391
14 Jan 19	47.99000 +1.04	48.25	46.56	46.95	1,431,854
11 Jan 19	46.95000 -0.78	48.00	45.86	48.00	1,688,146
10 Jan 19	47.73000 -0.60	48.49	47.15	48.24	1,293,213
09 Jan 19	48.33000 +1.33	49.63	46.62	47.00	1,690,501
08 Jan 19	47.00000 +0.20	47.38	46.42	46.80	1,409,466
07 Jan 19	46.80000 +0.30	47.47	46.21	46.86	1,712,302
04 Jan 19	46.50000 +0.10	47.44	45.64	46.70	2,222,845
03 Jan 19	46.40000 +0.32	47.67	46.05	46.05	1,585,660
02 Jan 19	46.08000 -2.81	49.67	45.41	49.33	2,314,633
28 Dec 18	48.89000 +0.14	49.56	48.11	49.29	1,271,746
27 Dec 18	48.75000 -1.00	50.73	48.50	50.45	1,269,608
26 Dec 18	49.75000 -1.27	50.97	49.40	50.97	1,624,208
25 Dec 18	51.02000 +0.66	51.60	48.65	49.73	1,477,371
24 Dec 18	50.36000 +0.86	50.97	49.19	49.60	979,074
21 Dec 18	49.50000 -0.83	51.26	49.20	50.02	1,640,035
20 Dec 18	50.33000 +0.36	50.88	48.90	50.18	1,118,662
19 Dec 18	49.97000 -1.23	51.60	49.77	51.50	1,215,235
18 Dec 18	51.20000 +0.61	52.20	50.41	50.80	1,553,633
17 Dec 18	50.59000 -2.31	53.02	50.01	53.00	1,962,697
14 Dec 18	52.90000 -2.58	55.60	52.00	55.03	1,284,880
13 Dec 18	55.48000 +0.88	56.23	54.76	55.22	571,500
12 Dec 18	54.60000 -0.59	55.90	53.86	55.60	603,731
11 Dec 18	55.19000 -0.81	55.88	54.64	55.88	1,164,085
10 Dec 18	56.00000 +1.47	56.22	51.61	54.00	1,670,665
07 Dec 18	54.53000 -5.87	60.86	54.36	60.86	2,552,522
06 Dec 18	60.40000 -1.55	63.18	59.33	61.93	1,691,874
05 Dec 18	61.95000 +0.75	62.77	59.50	59.98	1,525,669
04 Dec 18	61.20000 +0.50	61.90	60.15	60.50	945,836
03 Dec 18	60.70000 +0.91	62.50	60.14	61.38	967,305
30 Nov 18	59.79000 +0.24	60.26	58.11	59.03	501,480
29 Nov 18	59.55000 +0.44	61.16	58.60	59.58	721,640
28 Nov 18	59.11000 -0.11	60.25	58.00	59.69	755,913
27 Nov 18	59.22000 +1.62	59.80	57.76	58.60	511,333
26 Nov 18	57.60000 -1.44	59.76	57.60	59.00	490,529
23 Nov 18	59.04000 -1.29	60.82	58.68	60.00	426,326
22 Nov 18	60.33000 +0.23	61.15	59.10	60.06	590,282
21 Nov 18	60.10000 +1.25	60.19	57.48	58.20	1,022,310
20 Nov 18	58.85000 -1.57	61.06	58.80	61.06	542,280
19 Nov 18	60.42000 -0.37	61.36	59.88	60.70	488,089
16 Nov 18	60.79000 -1.61	62.80	59.76	62.40	1,174,269
15 Nov 18	62.40000 +0.41	62.50	60.77	62.16	472,480
14 Nov 18	61.99000 +0.09	62.90	61.18	62.40	771,138
13 Nov 18	61.90000 +2.60	64.98	58.02	58.73	1,800,277
12 Nov 18	59.30000 +2.26	59.45	56.76	57.04	904,184
09 Nov 18	57.04000 -0.19	58.19	56.01	57.50	521,605
08 Nov 18	57.23000 -0.58	58.90	56.69	58.38	622,908
07 Nov 18	57.81000 -0.04	59.19	57.31	57.80	785,045
06 Nov 18	57.85000 -0.61	58.73	57.05	58.00	907,655
05 Nov 18	58.46000 -0.36	58.83	56.51	58.77	1,300,932
02 Nov 18	58.82000 +3.81	60.00	55.88	55.88	1,990,391
01 Nov 18	55.01000 +0.83	55.89	54.19	55.20	1,800,362
31 Oct 18	54.18000 +4.93	54.18	49.31	49.31	2,060,379
30 Oct 18	49.25000 +0.90	50.76	47.58	48.68	1,113,992
29 Oct 18	48.35000 -2.65	50.78	48.00	50.77	1,080,144
26 Oct 18	51.00000 -1.92	53.30	50.60	53.30	1,345,599
25 Oct 18	52.92000 -2.73	54.00	50.20	54.00	2,241,667
24 Oct 18	55.65000 -0.96	57.34	55.03	56.97	967,815
23 Oct 18	56.61000 -0.83	57.96	56.45	57.96	1,559,820
22 Oct 18	57.44000 +5.22	57.44	52.96	52.96	2,068,265
19 Oct 18	52.22000 -0.05	53.49	49.80	51.44	1,907,812
18 Oct 18	52.27000 -1.52	53.68	51.68	53.68	1,397,688
17 Oct 18	53.79000 -0.85	55.25	51.50	55.10	1,975,089
16 Oct 18	54.64000 -0.36	55.98	53.50	54.70	1,153,414
15 Oct 18	55.00000 +0.28	56.56	54.07	56.44	1,176,381
12 Oct 18	54.72000 +0.92	55.29	53.16	53.52	1,096,460
11 Oct 18	53.80000 -2.48	55.40	53.02	54.50	2,544,202
10 Oct 18	56.28000 +0.38	57.58	55.65	55.70	1,147,787
09 Oct 18	55.90000 -0.50	57.50	53.33	56.40	3,012,999
08 Oct 18	56.40000 -6.27	61.50	56.40	61.50	1,739,842
28 Sep 18	62.67000 +1.97	62.77	60.05	60.73	1,642,688
27 Sep 18	60.70000 +1.27	61.77	59.48	59.96	1,391,559
26 Sep 18	59.43000 -0.38	60.70	58.80	59.81	1,282,086
25 Sep 18	59.81000 -1.14	60.44	59.24	60.00	1,247,856
21 Sep 18	60.95000 +3.31	61.00	57.83	58.00	1,637,470
20 Sep 18	57.64000 -0.83	58.89	57.10	58.47	1,038,167
19 Sep 18	58.47000 +0.47	59.52	56.30	57.99	1,563,689
18 Sep 18	58.00000 +1.46	58.42	55.30	57.05	1,694,940
17 Sep 18	56.54000 -0.75	57.99	56.33	57.11	1,033,962
14 Sep 18	57.29000 -2.50	59.49	56.02	58.99	1,574,556
13 Sep 18	59.79000 -0.10	61.30	55.11	60.22	2,426,784
12 Sep 18	59.89000 -2.37	62.25	59.60	62.01	1,361,116
11 Sep 18	62.26000 +0.56	63.34	60.50	61.88	1,025,846
10 Sep 18	61.70000 -2.20	65.15	61.19	63.98	1,455,699
07 Sep 18	63.90000 +2.88	65.80	61.05	61.93	2,152,674
06 Sep 18	61.02000 +0.02	62.18	59.80	61.00	2,247,644
05 Sep 18	61.00000 -4.01	64.81	60.08	64.81	2,890,747
04 Sep 18	65.01000 -1.65	66.95	63.23	66.17	1,779,011
03 Sep 18	66.66000 -0.28	67.98	65.51	67.20	743,060
31 Aug 18	66.94000 -2.18	69.07	66.01	68.96	838,051
30 Aug 18	69.12000 -0.17	70.55	68.05	69.21	897,430
29 Aug 18	69.29000 -1.61	70.97	68.60	70.52	1,004,575
28 Aug 18	70.90000 -1.63	73.50	69.88	71.66	1,256,240
27 Aug 18	72.53000 +3.21	73.50	68.73	69.11	1,411,997
24 Aug 18	69.32000 -0.56	70.88	68.45	69.00	1,018,696
23 Aug 18	69.88000 +0.54	71.44	68.88	69.47	1,057,101
22 Aug 18	69.34000 -3.01	72.87	68.65	70.85	1,822,393
21 Aug 18	72.35000 +6.15	72.66	66.64	67.00	2,182,465
20 Aug 18	66.20000 -1.75	70.36	64.60	69.24	1,633,664
17 Aug 18	67.95000 -3.23	72.50	67.05	72.50	1,074,937
16 Aug 18	71.18000 +0.81	72.88	68.00	70.50	1,197,075
15 Aug 18	70.37000 -2.28	73.17	70.32	73.12	1,156,148
14 Aug 18	72.65000 +0.24	73.44	71.40	73.44	1,110,533
13 Aug 18	72.41000 +2.24	74.13	69.18	69.99	2,464,497
10 Aug 18	70.17000 +0.09	72.40	69.01	70.01	1,247,506
09 Aug 18	70.08000 +6.37	70.08	63.20	63.99	2,076,221
08 Aug 18	63.71000 +0.00	65.79	62.94	63.01	1,777,453
07 Aug 18	63.71000 +3.41	64.28	59.50	60.30	1,950,703
06 Aug 18	60.30000 -4.72	63.33	58.58	62.33	4,000,815
03 Aug 18	65.02000 -7.22	69.89	65.02	69.89	2,565,318
02 Aug 18	72.24000 +2.40	73.60	70.07	70.98	2,432,514
01 Aug 18	69.84000 -1.72	73.56	69.50	72.00	1,549,568
31 Jul 18	71.56000 -1.99	74.86	70.20	73.65	1,542,488
30 Jul 18	73.55000 -1.61	75.80	70.00	75.80	1,872,047
27 Jul 18	75.16000 -1.98	76.75	73.99	76.74	1,556,203
26 Jul 18	77.14000 -0.08	78.21	75.48	78.18	1,538,133
25 Jul 18	77.22000 +0.32	79.00	75.07	76.44	2,074,720
24 Jul 18	76.90000 +1.34	77.19	72.53	74.84	2,360,248
23 Jul 18	75.56000 -3.71	78.93	71.60	74.06	3,281,003
20 Jul 18	79.27000 +0.20	80.97	78.03	78.66	1,664,137
19 Jul 18	79.07000 -2.47	82.98	77.29	81.10	1,961,082
18 Jul 18	81.54000 -0.36	85.36	81.00	83.16	1,384,713
17 Jul 18	81.90000 -0.91	84.80	80.45	82.80	1,678,790
16 Jul 18	82.81000 -1.11	84.98	82.21	83.01	1,663,455
13 Jul 18	83.92000 +1.00	85.50	82.06	82.06	2,251,974
12 Jul 18	82.92000 +1.67	84.81	79.74	81.25	2,018,706
11 Jul 18	81.25000 +1.22	81.39	76.56	77.88	2,045,004
10 Jul 18	80.03000 +1.39	81.51	78.51	79.34	1,697,576
09 Jul 18	78.64000 +6.76	78.96	72.97	73.01	2,104,269
06 Jul 18	71.88000 -3.67	77.00	70.15	75.07	2,821,700
05 Jul 18	75.55000 -2.36	78.97	75.00	76.45	1,537,236
04 Jul 18	77.91000 -2.07	80.28	77.51	80.20	1,354,547
03 Jul 18	79.98000 -2.62	83.27	78.22	82.00	2,012,706
02 Jul 18	82.60000 +0.14	83.80	81.00	82.49	2,146,087
29 Jun 18	82.46000 +6.44	82.77	74.50	76.88	2,827,952
28 Jun 18	76.02000 -3.82	81.44	74.30	78.92	2,880,101
27 Jun 18	79.84000 -3.59	85.13	78.90	83.40	2,242,499
26 Jun 18	83.43000 -0.90	87.76	82.50	83.46	2,032,060
25 Jun 18	84.33000 +0.32	85.68	81.78	85.36	2,078,687
22 Jun 18	84.01000 +2.91	85.22	78.20	79.91	2,021,617
21 Jun 18	81.10000 +2.12	84.88	79.10	80.69	3,024,835
20 Jun 18	78.98000 +5.64	79.01	72.80	74.01	2,515,058
19 Jun 18	73.34000 -3.45	77.33	71.16	76.63	2,038,754
15 Jun 18	76.79000 -1.15	79.96	75.36	78.34	1,394,154
14 Jun 18	77.94000 +2.13	80.94	75.83	75.85	1,348,463
13 Jun 18	75.81000 -3.19	79.88	75.20	77.86	1,330,085
12 Jun 18	79.00000 +3.20	79.50	75.09	76.05	1,846,148
11 Jun 18	75.80000 -4.32	80.35	74.31	79.51	1,959,251
08 Jun 18	80.12000 -1.01	81.28	79.00	80.31	942,499
07 Jun 18	81.13000 -0.57	82.00	79.03	81.70	1,102,951
06 Jun 18	81.70000 +0.45	83.45	78.63	81.07	1,420,590
05 Jun 18	81.25000 +7.39	81.25	71.68	73.00	2,725,264
04 Jun 18	73.86000 +0.28	74.25	67.60	73.80	2,389,656
01 Jun 18	73.58000 -2.57	76.98	70.00	75.70	2,416,353
31 May 18	76.15000 +4.85	76.70	72.11	72.11	2,362,309
30 May 18	71.30000 -0.04	76.90	69.13	70.79	2,396,717
29 May 18	71.34000 -3.85	77.59	68.03	75.00	1,860,324
28 May 18	75.19000 +0.38	75.35	72.60	73.02	1,293,283
25 May 18	74.81000 +0.68	75.17	72.68	73.72	889,184
24 May 18	74.13000 +0.41	75.17	72.02	73.85	1,042,935
23 May 18	73.72000 +1.16	75.24	71.30	72.00	1,808,086
22 May 18	72.56000 +5.46	72.90	66.63	66.94	2,194,568
21 May 18	67.10000 +0.68	67.67	65.32	66.40	816,335
18 May 18	66.42000 -2.06	68.24	65.48	68.24	1,137,600
17 May 18	68.48000 -0.63	69.11	67.25	68.36	880,988
16 May 18	69.11000 -0.25	70.27	67.30	68.99	2,112,555
15 May 18	69.36000 +5.66	69.45	64.12	64.19	2,434,901
14 May 18	63.70000 -1.35	64.77	62.33	64.77	1,980,447
11 May 18	65.05000 -0.49	68.60	63.28	65.79	2,471,520
10 May 18	65.54000 +0.21	66.38	64.62	65.19	1,951,401
09 May 18	65.33000 -0.36	65.70	63.68	65.69	1,605,641
08 May 18	65.69000 -3.26	68.79	64.82	68.77	2,008,063
07 May 18	68.95000 +2.85	69.47	64.76	66.41	2,163,827
04 May 18	66.10000 +1.09	67.54	64.52	65.89	1,797,316
03 May 18	65.01000 -0.77	66.66	64.00	65.00	1,925,005
02 May 18	65.78000 +1.11	68.99	64.70	65.70	2,626,053
27 Apr 18	64.67000 +1.51	66.06	62.12	63.00	2,716,020
26 Apr 18	63.16000 +0.37	65.32	62.03	62.97	2,507,939
25 Apr 18	62.79000 +4.80	63.78	59.70	59.80	4,016,501
24 Apr 18	57.99000 +4.50	58.50	53.47	53.47	1,610,180
23 Apr 18	53.49000 -3.01	57.00	53.01	56.55	1,398,185
20 Apr 18	56.50000 -0.24	57.15	55.12	56.59	743,112
19 Apr 18	56.74000 -1.10	57.95	56.51	57.57	1,138,069
18 Apr 18	57.84000 +1.61	58.60	55.03	56.61	1,389,987
17 Apr 18	56.23000 +0.11	57.30	55.70	56.56	1,532,465
16 Apr 18	56.12000 -2.30	58.11	55.00	57.10	1,622,859
13 Apr 18	58.42000 -0.60	59.80	57.17	59.45	1,447,741
12 Apr 18	59.02000 +1.11	59.50	57.05	57.92	990,998
11 Apr 18	57.91000 +0.93	58.48	57.28	57.43	845,294
10 Apr 18	56.98000 -1.01	58.04	56.60	57.99	864,634
09 Apr 18	57.99000 +1.10	58.60	56.90	57.31	945,367
04 Apr 18	56.89000 -2.24	60.20	56.80	59.50	2,065,300
03 Apr 18	59.13000 +0.55	59.59	56.56	57.40	2,378,101
02 Apr 18	58.58000 +4.56	59.30	54.55	54.60	3,478,220
30 Mar 18	54.02000 +1.02	55.48	53.41	54.00	2,079,525
29 Mar 18	53.00000 -0.95	54.68	52.60	53.93	1,240,736
28 Mar 18	53.95000 -0.98	55.26	53.50	54.00	2,189,290
27 Mar 18	54.93000 +3.95	55.00	51.10	51.63	2,970,652
26 Mar 18	50.98000 +2.10	51.85	47.99	48.30	2,244,597
23 Mar 18	48.88000 -1.94	50.29	47.06	49.47	2,151,953
22 Mar 18	50.82000 -0.95	51.99	50.50	51.77	1,811,134
21 Mar 18	51.77000 +2.96	52.98	48.86	48.86	3,482,832
20 Mar 18	48.81000 +0.77	49.37	47.48	47.49	1,040,041
19 Mar 18	48.04000 -0.80	49.29	47.86	48.71	953,900
16 Mar 18	48.84000 -0.68	49.99	48.71	49.62	531,742
15 Mar 18	49.52000 -0.35	49.95	49.08	49.87	498,010
14 Mar 18	49.87000 +0.34	50.12	49.07	49.58	926,483
13 Mar 18	49.53000 -1.13	50.65	49.30	50.65	850,704
12 Mar 18	50.66000 +0.32	50.85	50.27	50.77	1,214,337
09 Mar 18	50.34000 +0.03	50.57	49.04	50.49	1,335,100
08 Mar 18	50.31000 +0.04	50.75	49.51	50.26	623,700
07 Mar 18	50.27000 -0.03	50.77	50.07	50.35	487,593
06 Mar 18	50.30000 +0.61	50.58	49.76	49.93	927,700
05 Mar 18	49.69000 +0.89	49.75	48.80	48.80	513,603
02 Mar 18	48.80000 -1.14	49.99	48.60	49.78	387,692
01 Mar 18	49.94000 +0.36	50.16	49.03	49.56	570,528
28 Feb 18	49.58000 +0.19	50.00	48.30	49.36	678,000
27 Feb 18	49.39000 +0.90	49.80	48.07	48.93	1,001,047
26 Feb 18	48.49000 +0.29	48.75	47.80	48.35	414,000
23 Feb 18	48.20000 +0.77	48.50	47.43	47.43	721,960
22 Feb 18	47.43000 +0.29	48.19	47.16	47.94	632,511
14 Feb 18	47.14000 +0.89	47.48	46.43	46.84	418,963
13 Feb 18	46.25000 +1.20	46.80	45.01	45.01	691,299
12 Feb 18	45.05000 +1.61	45.76	43.41	43.41	550,800
09 Feb 18	43.44000 -2.70	46.33	42.70	45.29	1,046,802
08 Feb 18	46.14000 +0.49	46.83	45.65	46.00	364,710
07 Feb 18	45.65000 +0.06	46.40	44.70	46.40	601,274
06 Feb 18	45.59000 -1.49	46.80	43.04	46.80	1,136,092
05 Feb 18	47.08000 +0.01	47.66	45.80	46.98	529,600
02 Feb 18	47.07000 +0.20	47.88	45.60	47.00	644,800
01 Feb 18	46.87000 -1.45	48.50	46.59	47.59	663,093
31 Jan 18	48.32000 +0.28	48.35	47.04	47.82	477,661
30 Jan 18	48.04000 +1.34	48.75	46.23	46.98	680,140
29 Jan 18	46.70000 -0.44	47.74	46.37	47.50	647,157
26 Jan 18	47.14000 -2.00	49.33	47.00	49.28	812,261
25 Jan 18	49.14000 +0.38	49.30	48.28	48.28	460,121
24 Jan 18	48.76000 -0.02	49.29	48.02	49.10	657,681
23 Jan 18	48.78000 -1.22	50.65	48.49	50.00	855,911
22 Jan 18	50.00000 +3.81	50.50	46.20	46.20	1,525,496
19 Jan 18	46.19000 -1.72	48.00	46.18	48.00	951,100
18 Jan 18	47.91000 -0.76	48.91	47.90	48.79	868,205
17 Jan 18	48.67000 -1.29	50.40	48.47	50.20	1,052,367
16 Jan 18	49.96000 +1.46	50.48	48.56	48.56	581,103
15 Jan 18	48.50000 -1.50	50.14	48.49	50.04	554,575
12 Jan 18	50.00000 -0.55	51.28	50.00	50.69	385,597
11 Jan 18	50.55000 +0.30	50.76	49.50	50.30	698,602
10 Jan 18	50.25000 -0.61	50.96	50.00	50.96	537,155
09 Jan 18	50.86000 -0.33	51.82	50.50	51.35	467,076
08 Jan 18	51.19000 +0.16	51.42	50.90	51.13	599,305
05 Jan 18	51.03000 -0.88	52.01	50.93	51.70	619,345
04 Jan 18	51.91000 +0.21	52.45	51.26	52.00	438,200
03 Jan 18	51.70000 +0.01	52.47	50.85	51.29	705,840
02 Jan 18	51.69000 -1.53	53.47	51.33	53.18	771,532
29 Dec 17	53.22000 +0.57	53.98	51.02	52.28	947,074
28 Dec 17	52.65000 -1.03	54.10	52.45	53.16	918,436
27 Dec 17	53.68000 -0.24	54.57	52.50	53.28	1,354,411
26 Dec 17	53.92000 +0.63	55.00	52.62	53.49	896,349
25 Dec 17	53.29000 -0.08	55.27	52.13	53.98	1,048,285
22 Dec 17	53.37000 +0.03	54.87	53.05	53.66	849,072
21 Dec 17	53.34000 +1.16	54.12	52.15	52.15	859,554
20 Dec 17	52.18000 -0.76	53.00	51.99	53.00	949,771
19 Dec 17	52.94000 -0.18	53.79	52.25	53.79	816,382
18 Dec 17	53.12000 -2.25	55.00	53.09	54.58	969,600
15 Dec 17	55.37000 +0.42	55.90	53.25	54.84	926,594
14 Dec 17	54.95000 +1.58	55.00	52.50	53.18	1,028,300
13 Dec 17	53.37000 +0.17	55.30	52.66	53.03	1,190,301
12 Dec 17	53.20000 -0.01	54.20	53.01	53.01	846,700
11 Dec 17	53.21000 +1.07	53.35	51.54	52.04	952,020
08 Dec 17	52.14000 +2.68	52.38	50.00	50.00	922,526
07 Dec 17	49.46000 +0.48	50.30	48.88	48.98	522,038
06 Dec 17	48.98000 -0.91	49.98	47.52	49.00	891,504
05 Dec 17	49.89000 -1.49	52.09	49.80	51.47	493,200
04 Dec 17	51.38000 -0.95	52.52	51.00	52.20	544,446
01 Dec 17	52.33000 +1.95	52.98	50.08	50.57	580,477
30 Nov 17	50.38000 -0.72	51.48	50.03	51.00	500,539
29 Nov 17	51.10000 -0.09	52.28	50.40	51.56	594,643
28 Nov 17	51.19000 -0.24	52.13	49.50	51.00	536,998
27 Nov 17	51.43000 -0.52	52.39	51.11	51.83	447,016
24 Nov 17	51.95000 +0.98	52.14	49.98	50.78	694,961
23 Nov 17	50.97000 +0.57	51.35	50.00	50.00	806,545
22 Nov 17	50.40000 -2.37	53.48	50.35	52.98	1,360,187
21 Nov 17	52.77000 +0.07	53.50	52.50	52.69	875,049
20 Nov 17	52.70000 -1.07	54.10	52.00	54.10	735,214
17 Nov 17	53.77000 -0.93	54.87	52.88	54.64	886,216
16 Nov 17	54.70000 +1.10	54.78	53.00	53.33	644,397
15 Nov 17	53.60000 -0.48	54.46	52.60	53.68	669,922
14 Nov 17	54.08000 -1.77	55.76	54.06	55.47	721,635
13 Nov 17	55.85000 +1.28	56.05	53.89	54.57	1,067,578
10 Nov 17	54.57000 -0.20	55.27	54.36	54.90	565,488
09 Nov 17	54.77000 +0.55	54.95	53.50	54.22	1,039,188
08 Nov 17	54.22000 -0.58	55.88	54.15	54.60	922,935
07 Nov 17	54.80000 -0.26	55.50	54.05	54.59	637,086
06 Nov 17	55.06000 +2.45	55.09	52.34	52.70	1,310,368
03 Nov 17	52.61000 -0.33	52.80	51.53	52.80	793,319
02 Nov 17	52.94000 -0.34	53.55	52.21	53.28	889,778
01 Nov 17	53.28000 +0.31	53.46	52.52	53.46	982,197
31 Oct 17	52.97000 +2.45	53.27	50.33	50.58	1,346,455
30 Oct 17	50.52000 +0.25	50.87	49.50	50.70	1,009,053
27 Oct 17	50.27000 -0.33	50.58	49.50	49.85	496,675
26 Oct 17	50.60000 -0.28	50.93	49.80	50.93	994,631
25 Oct 17	50.88000 -0.07	51.08	49.50	50.96	959,632
24 Oct 17	50.95000 +0.08	51.25	49.99	50.89	927,666
23 Oct 17	50.87000 -0.04	51.47	50.02	50.92	616,080
20 Oct 17	50.91000 +0.00	51.00	50.10	50.60	609,217
19 Oct 17	50.91000 +1.26	51.22	49.09	49.71	1,170,684
18 Oct 17	49.65000 -0.35	50.39	49.00	50.00	632,085
17 Oct 17	50.00000 -0.39	50.50	48.60	50.00	714,000
16 Oct 17	50.39000 +0.01	51.00	49.70	50.35	1,107,500
13 Oct 17	50.38000 +1.11	51.58	49.00	49.20	1,416,107
12 Oct 17	49.27000 +0.18	49.97	48.22	48.99	1,239,451
11 Oct 17	49.09000 +0.11	52.60	48.66	50.30	3,733,856
10 Oct 17	48.98000 +1.99	48.98	46.82	46.99	2,644,965
09 Oct 17	46.99000 +0.01	47.95	46.90	47.57	757,937
29 Sep 17	46.98000 -0.14	47.31	46.80	47.31	742,622
28 Sep 17	47.12000 +1.36	47.33	45.61	46.04	1,137,119
27 Sep 17	45.76000 +0.48	46.04	45.20	45.49	912,040
26 Sep 17	45.28000 -0.06	46.28	45.00	45.31	580,308
25 Sep 17	45.34000 -0.61	45.88	45.00	45.00	915,997
22 Sep 17	45.95000 -0.28	46.46	45.75	46.28	633,867
21 Sep 17	46.23000 -0.55	47.00	46.22	46.97	773,937
20 Sep 17	46.78000 +0.12	46.87	46.20	46.49	649,700
19 Sep 17	46.66000 +0.55	46.85	46.07	46.07	514,659
18 Sep 17	46.11000 -0.07	46.99	45.80	46.15	877,284
15 Sep 17	46.18000 -1.31	47.86	46.11	47.01	543,728
14 Sep 17	47.49000 +0.82	47.97	46.72	46.72	817,987
13 Sep 17	46.67000 -0.38	46.86	46.12	46.75	383,920
12 Sep 17	47.05000 -0.42	47.55	45.88	47.40	1,576,787
11 Sep 17	47.47000 -0.55	48.46	46.63	48.46	1,317,552
08 Sep 17	48.02000 +0.23	48.98	47.30	47.87	1,417,569
07 Sep 17	47.79000 +0.82	49.19	46.71	47.00	1,768,797
06 Sep 17	46.97000 -0.24	47.47	46.32	46.80	866,276
05 Sep 17	47.21000 +1.37	47.72	45.85	45.96	1,514,864
04 Sep 17	45.84000 +0.48	45.98	44.60	44.90	617,255
01 Sep 17	45.36000 +0.25	45.98	45.01	45.01	1,000,628
31 Aug 17	45.11000 +0.23	45.31	44.50	44.61	654,290
30 Aug 17	44.88000 -0.59	45.66	44.12	45.17	1,252,305
29 Aug 17	45.47000 +0.11	45.60	44.84	45.29	1,287,661
28 Aug 17	45.36000 +1.47	45.58	43.44	43.55	1,813,779
25 Aug 17	43.89000 +0.42	44.39	43.10	43.10	764,308
24 Aug 17	43.47000 -0.68	44.08	43.38	44.00	745,233
23 Aug 17	44.15000 +1.35	44.20	42.58	42.97	937,132
22 Aug 17	42.80000 -0.59	43.60	42.50	43.26	423,836
21 Aug 17	43.39000 -0.13	44.00	43.15	43.85	401,453
18 Aug 17	43.52000 -0.36	44.26	43.50	44.07	632,377
17 Aug 17	43.88000 -0.10	44.12	43.45	43.45	524,398
16 Aug 17	43.98000 +0.88	44.10	42.81	42.85	961,893
15 Aug 17	43.10000 -0.07	43.84	42.86	43.61	561,573
14 Aug 17	43.17000 +1.90	44.20	41.30	41.79	902,597
11 Aug 17	41.27000 -1.02	42.22	41.05	42.01	637,448
10 Aug 17	42.29000 -1.25	43.70	41.95	43.44	777,659
09 Aug 17	43.54000 +1.05	43.57	42.33	42.41	819,234
08 Aug 17	42.49000 -0.40	42.94	42.20	42.74	740,252
07 Aug 17	42.89000 +0.01	44.12	42.60	42.90	1,047,805
04 Aug 17	42.88000 +1.08	43.29	41.60	41.76	1,416,121
03 Aug 17	41.80000 +1.35	43.00	40.78	40.78	1,249,384
02 Aug 17	40.45000 -0.47	41.25	40.33	41.25	305,758
01 Aug 17	40.92000 -0.30	41.23	40.71	41.19	435,230
31 Jul 17	41.22000 +0.50	41.38	40.71	40.71	356,738
28 Jul 17	40.72000 -0.26	41.48	40.62	41.41	354,092
27 Jul 17	40.98000 +0.97	41.40	39.70	40.29	614,617
26 Jul 17	40.01000 -0.40	40.84	39.82	40.42	275,412
25 Jul 17	40.41000 -0.42	40.84	40.32	40.43	292,992
24 Jul 17	40.83000 -0.25	41.28	40.15	40.98	576,337
21 Jul 17	41.08000 -0.36	41.77	41.08	41.65	252,073
20 Jul 17	41.44000 +0.19	41.80	41.00	41.23	366,100
19 Jul 17	41.25000 +0.07	41.45	40.64	40.64	574,060
18 Jul 17	41.18000 +1.16	41.45	39.92	39.94	438,098
17 Jul 17	40.02000 -2.37	42.42	39.50	42.25	833,041
14 Jul 17	42.39000 +0.23	42.68	41.65	42.47	307,375
13 Jul 17	42.16000 -0.19	42.50	41.63	42.28	267,991
12 Jul 17	42.35000 -0.49	43.33	41.00	42.84	602,611
11 Jul 17	42.84000 -0.51	43.72	42.83	42.99	385,500
10 Jul 17	43.35000 -0.42	43.98	42.88	43.49	643,300
07 Jul 17	43.77000 +0.43	44.17	43.30	43.45	559,265
06 Jul 17	43.34000 -0.94	44.02	43.10	44.02	737,969
05 Jul 17	44.28000 +0.05	44.49	43.00	44.19	743,713
04 Jul 17	44.23000 -0.55	44.86	44.10	44.76	511,404
03 Jul 17	44.78000 +1.68	44.95	42.82	43.12	1,649,589
30 Jun 17	43.10000 +0.57	43.35	42.03	42.41	762,087
29 Jun 17	42.53000 +0.13	42.92	42.25	42.41	543,795
28 Jun 17	42.40000 -0.14	42.98	41.86	42.54	1,044,801
27 Jun 17	42.54000 +1.16	42.70	41.20	41.39	1,264,846
26 Jun 17	41.38000 +0.81	41.50	40.24	40.52	750,380
23 Jun 17	40.57000 -0.29	40.93	40.11	40.93	621,325
22 Jun 17	40.86000 -0.58	41.49	40.85	41.49	492,435
21 Jun 17	41.44000 +0.16	41.63	41.17	41.34	481,951
20 Jun 17	41.28000 +0.06	41.63	41.25	41.63	370,084
19 Jun 17	41.22000 -0.21	41.76	41.10	41.35	472,086
16 Jun 17	41.43000 -0.04	41.74	41.18	41.70	439,444
15 Jun 17	41.47000 +0.47	41.82	40.64	40.64	754,180
14 Jun 17	41.00000 +0.08	41.45	40.57	40.57	600,791
13 Jun 17	40.92000 +0.73	41.27	40.09	40.09	647,823
12 Jun 17	40.19000 +0.31	40.57	39.47	39.50	645,210
09 Jun 17	39.88000 -0.70	40.75	39.40	40.50	1,085,992
08 Jun 17	40.58000 -0.87	41.59	40.56	41.59	772,595
07 Jun 17	41.45000 +0.45	41.60	40.81	41.01	1,230,252
06 Jun 17	41.00000 +0.07	41.39	40.63	40.92	340,622
05 Jun 17	40.93000 +0.10	41.70	40.82	41.12	1,075,204
02 Jun 17	40.83000 +0.75	40.95	39.66	39.88	1,287,377
01 Jun 17	40.08000 +0.77	40.80	39.02	39.35	1,319,538
31 May 17	39.31000 -0.18	40.75	39.30	40.19	537,543
26 May 17	39.49000 +0.13	39.87	39.08	39.08	424,254
25 May 17	39.36000 +0.39	39.44	37.72	38.95	656,613
24 May 17	38.97000 +0.20	39.00	37.50	38.71	484,686
23 May 17	38.77000 -0.37	39.40	38.37	39.18	667,533
22 May 17	39.14000 -0.53	39.96	39.03	39.66	626,029
19 May 17	39.67000 -0.34	40.18	39.60	40.00	485,501
18 May 17	40.01000 -0.61	40.53	39.95	40.30	535,835
17 May 17	40.62000 +0.02	40.99	40.05	40.54	738,605
16 May 17	40.60000 +0.40	40.70	39.00	40.00	1,272,531
15 May 17	40.20000 -0.07	40.74	39.71	40.32	863,854
12 May 17	40.27000 -1.41	41.87	39.10	41.48	1,424,674
11 May 17	41.68000 +0.36	41.70	40.60	40.93	720,184
10 May 17	41.32000 -0.48	42.79	41.18	42.45	631,272
09 May 17	41.80000 +0.58	41.96	41.11	41.11	389,568
08 May 17	41.22000 -0.51	42.00	41.18	42.00	399,928
05 May 17	41.73000 -1.19	42.94	41.50	42.72	574,200
04 May 17	42.92000 -0.46	43.77	42.61	43.41	340,910
03 May 17	43.38000 -0.28	43.95	43.04	43.30	485,141
02 May 17	43.66000 -0.13	44.49	43.53	43.90	642,015
28 Apr 17	43.79000 +0.86	44.20	42.58	42.85	1,408,732
27 Apr 17	42.93000 +1.00	42.99	41.00	42.00	947,793
26 Apr 17	41.93000 -0.29	42.62	41.90	42.21	453,792
25 Apr 17	42.22000 +0.84	42.30	40.50	41.38	667,792
24 Apr 17	41.38000 -0.30	41.65	40.62	41.58	513,900
21 Apr 17	41.68000 +0.03	42.23	41.62	41.70	409,300
20 Apr 17	41.65000 -0.52	42.20	41.50	42.20	532,600
19 Apr 17	42.17000 +0.35	42.28	41.50	41.90	1,068,402
18 Apr 17	41.82000 +0.66	42.10	41.24	41.30	1,057,427
17 Apr 17	41.16000 -1.79	42.47	41.07	42.10	1,381,555
14 Apr 17	42.95000 -0.87	43.82	42.55	43.82	1,036,294
13 Apr 17	43.82000 -0.95	44.39	43.78	44.39	819,739
12 Apr 17	44.77000 -0.40	45.21	44.62	45.21	675,410
11 Apr 17	45.17000 +0.90	45.38	44.30	44.44	996,451
10 Apr 17	44.27000 -1.84	46.35	44.20	46.11	1,622,582
07 Apr 17	46.11000 -0.56	46.86	45.90	46.67	893,165
06 Apr 17	46.67000 -0.04	46.98	46.55	46.82	979,215
05 Apr 17	46.71000 +0.94	46.84	45.60	45.75	750,426
31 Mar 17	45.77000 +0.63	46.20	45.20	45.20	949,841
30 Mar 17	45.14000 -1.78	46.95	44.70	46.61	1,873,559
29 Mar 17	46.92000 -3.15	50.25	46.90	50.24	2,774,213
28 Mar 17	50.07000 -0.55	50.90	50.00	50.30	1,150,465
27 Mar 17	50.62000 -0.13	51.37	50.35	50.37	1,391,794
24 Mar 17	50.75000 -0.19	51.68	50.35	50.35	2,307,882
23 Mar 17	50.94000 -0.66	51.51	49.70	51.50	3,307,440
22 Mar 17	51.60000 +2.58	51.66	48.52	48.87	5,100,447
21 Mar 17	49.02000 +0.19	49.04	48.41	48.77	1,167,593
20 Mar 17	48.83000 +0.46	48.85	47.72	48.01	1,108,551
17 Mar 17	48.37000 -1.39	49.78	48.33	49.68	2,196,256
16 Mar 17	49.76000 +1.21	50.00	48.31	48.80	2,694,032
15 Mar 17	48.55000 -0.80	49.74	48.28	49.36	1,839,465
14 Mar 17	49.35000 +0.31	50.30	48.84	48.90	2,464,707
13 Mar 17	49.04000 -0.14	49.44	48.19	48.73	1,958,868
10 Mar 17	49.18000 -0.01	49.98	48.51	49.10	2,839,209
09 Mar 17	49.19000 +1.31	49.23	47.43	47.67	3,664,145
08 Mar 17	47.88000 -0.83	48.39	47.25	48.24	3,176,805
07 Mar 17	48.71000 +2.35	48.88	46.10	46.38	4,904,125
06 Mar 17	46.36000 +1.04	46.39	44.91	45.00	2,578,947
03 Mar 17	45.32000 -0.73	45.64	44.88	45.40	2,499,343
02 Mar 17	46.05000 -0.11	46.57	45.70	46.57	1,588,275
01 Mar 17	46.16000 -0.45	46.95	46.12	46.48	1,352,268
28 Feb 17	46.61000 +0.30	46.66	45.84	46.08	1,425,635
27 Feb 17	46.31000 +0.47	46.59	45.68	45.83	1,828,360
24 Feb 17	45.84000 +0.56	45.89	44.85	44.94	1,813,370
23 Feb 17	45.28000 +0.47	45.32	43.88	44.55	2,536,788
22 Feb 17	44.81000 -0.27	45.33	44.38	45.33	925,274
21 Feb 17	45.08000 +0.36	45.17	44.34	44.60	646,591
20 Feb 17	44.72000 -1.18	45.80	44.33	45.70	1,334,550
17 Feb 17	45.90000 -0.62	46.96	45.68	46.40	970,237
16 Feb 17	46.52000 -0.04	46.69	45.98	46.46	825,300
15 Feb 17	46.56000 +0.39	47.80	46.00	46.44	1,667,687
14 Feb 17	46.17000 -0.23	46.78	45.70	46.50	696,194
13 Feb 17	46.40000 +1.19	46.54	45.09	45.49	1,483,482
10 Feb 17	45.21000 -0.72	46.07	45.05	45.98	980,646
09 Feb 17	45.93000 +0.27	46.70	45.35	45.46	1,572,938
08 Feb 17	45.66000 +0.63	45.73	44.50	45.05	1,647,981
07 Feb 17	45.03000 -0.70	45.70	44.89	45.69	695,314
06 Feb 17	45.73000 +1.44	45.85	44.52	44.55	864,541
03 Feb 17	44.29000 -0.79	45.34	43.92	45.20	475,094
26 Jan 17	45.08000 +0.10	45.82	44.76	44.80	458,409
25 Jan 17	44.98000 +0.32	45.36	44.66	45.00	517,187
24 Jan 17	44.66000 -0.83	45.85	44.63	45.56	500,054
23 Jan 17	45.49000 +0.92	45.92	44.16	44.16	1,581,642
20 Jan 17	44.57000 +1.19	44.91	43.02	43.50	1,318,146
19 Jan 17	43.38000 -0.33	44.40	42.60	43.71	1,178,718
18 Jan 17	43.71000 -2.13	45.55	43.40	44.90	1,485,002
17 Jan 17	45.84000 +0.31	45.96	42.55	45.50	3,269,452
16 Jan 17	45.53000 -3.86	49.19	44.45	49.01	1,097,442
13 Jan 17	49.39000 -0.44	50.25	47.47	49.83	1,649,193
12 Jan 17	49.83000 -1.20	51.35	49.66	51.03	939,800
11 Jan 17	51.03000 -0.81	52.17	51.00	51.69	814,691
10 Jan 17	51.84000 -0.24	52.36	51.50	52.11	533,333
09 Jan 17	52.08000 -0.22	52.61	51.44	51.56	654,600
06 Jan 17	52.30000 -0.97	53.89	51.80	53.02	1,218,459
05 Jan 17	53.27000 -2.12	55.33	53.00	55.20	1,609,068
04 Jan 17	55.39000 -0.57	55.96	55.00	55.96	903,257
03 Jan 17	55.96000 +0.37	56.58	55.20	55.66	826,592
30 Dec 16	55.59000 +0.59	56.08	54.56	54.78	776,339
29 Dec 16	55.00000 -0.68	56.30	54.90	55.39	981,319
28 Dec 16	55.68000 -1.06	56.88	55.43	56.26	1,196,719
27 Dec 16	56.74000 +1.93	57.30	54.50	54.90	2,276,854
26 Dec 16	54.81000 +0.49	55.00	53.50	54.39	1,136,832
23 Dec 16	54.32000 +0.39	54.38	53.65	53.65	1,680,978
22 Dec 16	53.93000 +0.91	54.45	52.63	53.03	1,712,712
21 Dec 16	53.02000 +0.70	53.12	52.20	52.32	1,030,807
20 Dec 16	52.32000 +0.15	52.67	51.92	52.38	814,095
19 Dec 16	52.17000 -1.18	53.34	52.02	53.34	911,292
16 Dec 16	53.35000 +0.67	53.50	52.50	52.70	1,223,929
15 Dec 16	52.68000 +0.52	53.30	51.75	52.10	1,274,054
14 Dec 16	52.16000 -0.21	52.90	51.82	52.01	1,135,805
13 Dec 16	52.37000 +1.03	52.89	50.40	51.39	2,041,033
12 Dec 16	51.34000 -3.66	55.50	50.66	55.00	2,777,680
09 Dec 16	55.00000 -2.48	57.78	54.00	57.68	3,878,864
08 Dec 16	57.48000 -1.44	59.30	57.35	59.10	1,317,073
07 Dec 16	58.92000 -0.11	59.28	58.61	59.08	1,578,466
06 Dec 16	59.03000 +0.40	59.39	58.28	58.62	1,788,207
05 Dec 16	58.63000 +0.61	58.83	57.35	57.62	1,602,868
02 Dec 16	58.02000 -0.44	58.76	57.60	58.45	1,991,815
01 Dec 16	58.46000 +0.73	58.77	57.80	58.02	1,944,206
30 Nov 16	57.73000 -0.31	58.46	57.31	58.00	1,786,516
29 Nov 16	58.04000 -2.12	60.20	58.00	59.72	2,233,310
28 Nov 16	60.16000 +0.64	61.35	58.31	59.39	2,863,144
25 Nov 16	59.52000 -1.13	60.85	57.52	60.40	3,585,592
24 Nov 16	60.65000 -2.26	63.30	60.30	62.90	3,557,978
23 Nov 16	62.91000 -2.60	65.48	62.80	65.40	3,932,956
22 Nov 16	65.51000 +1.13	65.80	63.63	63.88	4,544,076
21 Nov 16	64.38000 +1.68	64.47	61.05	63.00	4,772,637
18 Nov 16	62.70000 -0.04	64.47	62.50	62.74	3,443,459
17 Nov 16	62.74000 +0.40	63.60	62.02	62.31	3,398,652
16 Nov 16	62.34000 -2.37	64.88	62.14	64.59	4,453,642
15 Nov 16	64.71000 -1.70	67.05	63.66	66.95	6,384,662
14 Nov 16	66.41000 -2.01	69.49	65.40	67.02	7,106,574
11 Nov 16	68.42000 -0.35	74.83	68.30	69.90	14,297,767
10 Nov 16	68.77000 +6.25	68.77	62.51	62.55	10,489,505
09 Nov 16	62.52000 +1.43	64.00	60.41	61.13	8,038,351
08 Nov 16	61.09000 +0.70	61.50	59.50	60.80	4,401,667
07 Nov 16	60.39000 -0.70	62.50	60.07	60.91	5,858,057
04 Nov 16	61.09000 +2.30	61.68	58.42	58.50	6,456,987
03 Nov 16	58.79000 -1.16	60.07	58.31	59.48	4,880,869
02 Nov 16	59.95000 -0.07	61.34	59.00	59.68	4,683,315
01 Nov 16	60.02000 +3.03	60.12	56.86	56.96	5,149,943
31 Oct 16	56.99000 -1.42	57.85	55.80	57.85	2,868,047
28 Oct 16	58.41000 -0.88	60.23	57.85	58.70	5,657,237
27 Oct 16	59.29000 +2.16	59.52	56.60	57.14	5,106,989
26 Oct 16	57.13000 -0.51	58.40	56.28	58.01	3,213,799
25 Oct 16	57.64000 -0.79	59.57	57.50	58.49	4,526,540
24 Oct 16	58.43000 +3.22	58.58	54.90	55.41	5,271,165
21 Oct 16	55.21000 +0.40	55.39	53.80	55.13	2,084,909
20 Oct 16	54.81000 -1.04	56.75	54.67	55.99	2,876,236
19 Oct 16	55.85000 +0.76	57.00	54.73	55.49	3,103,862
18 Oct 16	55.09000 +0.56	55.44	54.10	54.28	2,858,645
17 Oct 16	54.53000 -2.11	56.66	54.31	56.64	3,238,809
14 Oct 16	56.64000 -0.42	58.48	56.50	56.63	4,570,547
13 Oct 16	57.06000 -0.74	57.78	56.12	57.23	3,996,930
12 Oct 16	57.80000 +1.82	58.80	55.01	55.29	6,999,057
11 Oct 16	55.98000 +0.74	56.65	54.50	55.60	7,671,831
10 Oct 16	55.24000 +3.27	56.09	52.42	52.42	7,786,159
30 Sep 16	51.97000 +1.76	52.62	49.60	49.60	5,808,704
29 Sep 16	50.21000 +0.61	51.00	49.64	49.64	4,912,100
28 Sep 16	49.60000 -0.52	50.15	49.02	50.15	4,193,882
27 Sep 16	50.12000 -0.01	50.95	48.53	49.80	7,208,445
26 Sep 16	50.13000 -3.87	53.47	50.00	52.77	8,291,594
23 Sep 16	54.00000 -1.65	56.81	53.92	56.60	10,980,274
22 Sep 16	55.65000 -1.93	57.60	54.81	57.12	15,194,516
21 Sep 16	57.58000 -2.34	65.91	57.50	65.91	22,603,944
20 Sep 16	59.92000 +5.45	59.92	59.92	59.92	230,629
19 Sep 16	54.47000 +4.95	54.47	54.47	54.47	112,232
14 Sep 16	49.52000 +4.50	49.52	49.52	49.52	94,622
13 Sep 16	45.02000 +4.09	45.02	45.02	45.02	59,646
12 Sep 16	40.93000 +3.72	40.93	40.93	40.93	49,735
09 Sep 16	37.21000 +3.38	37.21	37.21	37.21	20,904
08 Sep 16	33.83000 +3.08	33.83	33.83	33.83	13,300
07 Sep 16	30.75000 +2.80	30.75	30.75	30.75	3,800
06 Sep 16	27.95000 +2.54	27.95	27.95	27.95	7,600
05 Sep 16	25.41000 +2.31	25.41	25.41	25.41	6,600
02 Sep 16	23.10000 +2.10	23.10	23.10	23.10	8,000
01 Sep 16	21.00000 +0.00	21.00	17.50	17.50	17,389

Anhui Yingjia Distillery Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	34.19000 +1.97	34.20	31.91	32.55	6,801,302
19 Oct 26	32.22000 +0.65	32.40	31.60	31.75	2,657,989
16 Oct 26	31.57000 -0.32	32.50	31.31	32.14	2,741,000
15 Oct 26	31.89000 -0.47	32.52	31.61	32.18	3,162,880
14 Oct 26	32.36000 -0.09	32.58	32.18	32.33	2,126,200
13 Oct 26	32.45000 -0.64	33.08	32.31	33.08	2,349,520
12 Oct 26	33.09000 -0.36	33.73	33.00	33.51	2,462,661
09 Oct 26	33.45000 +0.24	33.53	32.95	33.22	2,553,300
08 Oct 26	33.21000 -0.87	34.55	33.14	34.40	3,718,500
30 Sep 26	34.08000 +0.47	34.35	33.49	33.49	3,547,968
29 Sep 26	33.61000 -0.52	34.48	33.46	34.47	2,733,230
28 Sep 26	34.13000 +0.48	34.57	33.80	34.16	3,797,820
24 Sep 26	33.65000 -0.79	34.82	33.60	34.71	6,078,294
23 Sep 26	34.44000 -0.53	35.35	34.44	34.84	9,172,406
22 Sep 26	34.97000 +2.45	35.71	32.30	32.51	12,404,379
21 Sep 26	32.52000 +0.35	32.66	32.17	32.17	1,674,683
18 Sep 26	32.17000 +0.01	32.49	31.97	32.17	1,883,630
17 Sep 26	32.16000 +0.25	32.58	31.85	31.98	1,825,190
16 Sep 26	31.91000 +0.18	32.30	31.36	31.72	1,967,252
15 Sep 26	31.73000 +0.00	31.98	31.45	31.73	938,585
14 Sep 26	31.73000 +0.59	31.80	31.00	31.02	1,580,861
11 Sep 26	31.14000 -0.99	32.25	31.04	32.25	2,351,960
10 Sep 26	32.13000 +0.07	32.82	31.86	32.06	2,448,342
09 Sep 26	32.06000 -0.17	32.39	31.87	32.25	1,897,255
08 Sep 26	32.23000 -0.28	32.49	32.13	32.44	2,000,150
07 Sep 26	32.51000 -0.47	33.30	32.50	33.30	2,097,765
04 Sep 26	32.98000 +0.59	33.20	32.26	32.88	2,522,930
03 Sep 26	32.39000 -0.56	33.08	32.26	33.08	2,234,300
02 Sep 26	32.95000 -0.14	33.48	32.70	33.08	2,952,320
01 Sep 26	33.09000 +0.17	33.29	32.71	32.99	3,247,260
31 Aug 26	32.92000 -0.15	33.07	32.10	33.07	3,753,200
28 Aug 26	33.07000 -0.45	33.50	32.94	33.50	2,240,520
27 Aug 26	33.52000 +0.11	33.54	32.52	33.29	4,534,661
26 Aug 26	33.41000 -0.76	34.33	33.30	33.86	3,820,136
25 Aug 26	34.17000 +0.09	34.23	32.73	33.51	4,625,081
24 Aug 26	34.08000 -0.52	34.99	34.00	34.88	3,599,263
21 Aug 26	34.60000 -0.30	34.99	34.15	34.45	5,013,601
20 Aug 26	34.90000 +0.90	35.49	34.00	34.20	9,304,795
19 Aug 26	34.00000 -0.36	34.49	33.76	34.34	6,384,325
18 Aug 26	34.36000 +1.49	34.40	32.60	33.26	7,202,188
17 Aug 26	32.87000 -0.80	33.66	32.56	33.50	5,074,100
14 Aug 26	33.67000 +1.27	34.61	32.19	32.50	8,912,570
13 Aug 26	32.40000 +0.08	32.83	31.89	32.26	2,804,700
12 Aug 26	32.32000 -0.30	32.89	32.24	32.55	1,866,051
11 Aug 26	32.62000 -0.23	33.29	32.60	32.70	2,523,210
10 Aug 26	32.85000 +0.42	33.38	32.21	32.45	3,561,850
07 Aug 26	32.43000 +0.42	32.49	31.61	31.99	3,618,045
06 Aug 26	32.01000 -0.65	32.70	31.90	32.70	3,065,092
05 Aug 26	32.66000 -0.90	33.51	32.41	33.51	4,204,190
04 Aug 26	33.56000 -0.61	34.30	33.56	34.25	2,818,811
03 Aug 26	34.17000 +1.06	34.70	33.33	33.33	5,141,599
31 Jul 26	33.11000 -0.34	33.80	33.11	33.40	3,741,250
30 Jul 26	33.45000 +0.72	33.52	32.63	32.73	3,566,325
29 Jul 26	32.73000 +0.81	33.18	31.83	31.92	3,384,412
28 Jul 26	31.92000 +0.01	32.05	31.41	31.98	2,319,700
27 Jul 26	31.91000 +0.45	32.10	31.29	31.41	2,156,335
24 Jul 26	31.46000 -0.72	32.35	31.41	32.18	1,896,500
23 Jul 26	32.18000 -0.55	32.85	32.11	32.63	2,055,525
22 Jul 26	32.73000 +0.05	32.98	32.14	32.53	3,190,520
21 Jul 26	32.68000 +0.06	33.46	32.50	32.66	4,912,698
20 Jul 26	32.62000 +0.39	32.89	32.11	32.25	3,552,950
17 Jul 26	32.23000 -0.88	33.44	32.20	33.00	5,185,256
16 Jul 26	33.11000 +0.65	33.42	32.14	32.46	4,682,070
15 Jul 26	32.46000 +0.59	32.71	31.62	31.87	3,879,708
14 Jul 26	31.87000 +0.67	32.66	31.02	31.40	4,550,448
13 Jul 26	31.20000 +0.42	31.34	30.65	30.88	2,763,000
10 Jul 26	30.78000 +0.19	31.18	30.04	30.61	2,481,960
09 Jul 26	30.59000 -0.28	30.99	30.26	30.80	1,843,907
08 Jul 26	30.87000 +0.37	31.24	30.15	30.50	2,274,135
07 Jul 26	30.50000 -0.63	31.33	30.29	31.33	2,027,800
06 Jul 26	31.13000 +0.11	31.36	30.57	31.03	3,442,660
03 Jul 26	31.02000 +0.87	31.13	30.00	30.00	3,850,380
02 Jul 26	30.15000 +0.25	30.50	29.80	30.19	2,302,870
01 Jul 26	29.90000 +0.88	30.14	28.80	29.37	2,624,355
30 Jun 26	29.02000 -0.88	29.87	28.90	29.84	2,051,310
29 Jun 26	29.90000 +1.18	30.04	28.18	28.72	2,767,500
26 Jun 26	28.72000 -0.88	29.73	28.72	29.50	1,815,570
25 Jun 26	29.60000 -0.26	29.85	28.90	29.66	2,564,750
24 Jun 26	29.86000 -1.04	31.25	29.85	31.10	2,284,520
23 Jun 26	30.90000 +0.71	31.47	30.06	30.30	2,376,441
22 Jun 26	30.19000 -0.30	30.60	29.53	30.49	2,255,327
18 Jun 26	30.49000 -0.54	31.10	30.42	31.10	1,819,143
17 Jun 26	31.03000 -0.46	31.62	30.80	31.52	1,577,537
16 Jun 26	31.49000 -0.60	32.19	31.44	31.93	2,133,098
15 Jun 26	32.09000 +0.83	32.15	31.16	31.30	3,713,670
12 Jun 26	31.26000 +0.20	31.72	30.57	30.85	4,877,440
11 Jun 26	31.06000 +0.67	31.64	29.99	30.09	4,615,300
10 Jun 26	30.39000 +0.68	30.50	29.51	29.71	3,309,729
09 Jun 26	29.71000 -0.49	30.41	29.63	30.20	2,114,010
08 Jun 26	30.20000 -0.90	31.05	29.95	30.62	2,644,900
05 Jun 26	31.10000 +0.52	31.17	30.44	30.79	2,090,730
04 Jun 26	30.58000 -0.43	31.15	30.44	31.06	2,355,520
03 Jun 26	31.01000 -0.80	31.97	31.00	31.82	2,478,220
02 Jun 26	31.81000 -0.32	32.35	31.81	32.12	2,407,186
01 Jun 26	32.13000 -1.39	32.30	31.75	32.20	3,111,826
29 May 26	33.52000 +0.96	33.64	32.50	32.56	3,947,995
28 May 26	32.56000 -0.47	33.02	32.13	33.00	2,131,790
27 May 26	33.03000 +0.00	33.12	32.45	33.00	2,310,300
26 May 26	33.03000 +0.07	33.17	32.53	32.88	2,020,640
25 May 26	32.96000 +0.46	33.13	32.49	32.71	2,136,700
22 May 26	32.50000 -0.63	33.34	32.32	33.34	3,597,414
21 May 26	33.13000 -0.19	33.98	33.07	33.32	3,347,044
20 May 26	33.32000 -1.18	34.70	32.93	34.61	4,843,680
19 May 26	34.50000 +1.00	35.05	33.43	33.43	5,373,004
18 May 26	33.50000 -0.09	33.96	33.26	33.41	2,281,620
15 May 26	33.59000 -0.30	34.18	33.43	34.00	2,377,090
14 May 26	33.89000 -0.52	34.53	33.84	34.53	2,263,488
13 May 26	34.41000 -0.28	34.84	34.26	34.60	2,206,540
12 May 26	34.69000 -0.31	34.92	34.60	34.85	2,765,552
11 May 26	35.00000 +0.89	35.07	33.91	34.12	4,863,780
08 May 26	34.11000 +0.58	34.69	33.47	33.48	3,376,114
07 May 26	33.53000 -0.05	33.71	33.41	33.66	1,775,806
06 May 26	33.58000 +0.08	33.85	33.45	33.50	1,890,830
30 Apr 26	33.50000 -0.36	33.92	33.48	33.86	1,823,823
29 Apr 26	33.86000 +0.34	33.98	33.47	33.50	1,423,790
28 Apr 26	33.52000 +0.02	34.01	33.45	33.52	2,002,168
27 Apr 26	33.50000 -0.07	33.78	33.46	33.46	1,631,099
24 Apr 26	33.57000 -0.34	34.00	33.46	33.91	1,744,260
23 Apr 26	33.91000 -0.76	35.02	33.72	34.42	3,526,803
22 Apr 26	34.67000 +0.22	34.75	34.27	34.35	1,698,100
21 Apr 26	34.45000 +0.30	34.71	34.00	34.04	1,731,220
17 Apr 26	34.15000 -0.15	34.35	33.98	34.33	1,266,660
16 Apr 26	34.30000 -0.12	34.52	34.21	34.52	1,452,860
15 Apr 26	34.42000 +0.25	34.62	34.20	34.33	1,618,330
14 Apr 26	34.17000 +0.35	34.20	33.68	34.01	1,587,200
13 Apr 26	33.82000 -0.71	34.52	33.81	34.52	1,744,106
10 Apr 26	34.53000 +0.11	35.06	34.37	34.50	1,979,050
09 Apr 26	34.42000 -0.53	35.12	34.40	34.77	1,775,340
08 Apr 26	34.95000 +0.35	34.99	34.56	34.88	2,714,680
07 Apr 26	34.60000 +0.62	34.69	33.66	33.93	1,833,640
03 Apr 26	33.98000 -0.51	34.45	33.73	34.28	1,941,724
02 Apr 26	34.49000 +0.14	34.69	34.13	34.29	3,123,990
01 Apr 26	34.35000 +0.90	34.39	33.33	33.84	3,449,698
31 Mar 26	33.45000 -0.09	33.86	33.38	33.52	2,207,578
30 Mar 26	33.54000 +0.17	33.70	33.04	33.13	1,554,042
27 Mar 26	33.37000 +0.59	33.41	32.55	32.71	1,942,070
26 Mar 26	32.78000 -0.44	33.46	32.76	33.22	1,455,719
25 Mar 26	33.22000 +0.08	33.43	33.15	33.15	1,417,804
24 Mar 26	33.14000 +0.38	33.43	32.91	33.40	1,485,637
23 Mar 26	32.76000 -1.49	34.08	32.67	34.05	2,876,011
20 Mar 26	34.25000 -0.20	34.65	34.17	34.43	1,629,019
19 Mar 26	34.45000 -0.40	34.90	34.37	34.61	1,794,970
18 Mar 26	34.85000 -0.19	35.13	34.71	35.05	1,597,380
17 Mar 26	35.04000 +0.24	35.21	34.81	34.89	2,269,443
16 Mar 26	34.80000 -0.04	34.94	34.55	34.91	1,739,407
13 Mar 26	34.84000 -0.09	35.06	34.77	35.00	1,789,047
12 Mar 26	34.93000 -0.19	35.17	34.82	35.14	1,587,914
11 Mar 26	35.12000 -0.13	35.30	35.01	35.30	1,456,352
10 Mar 26	35.25000 +0.33	35.39	35.08	35.10	1,427,779
09 Mar 26	34.92000 -0.08	34.99	34.56	34.79	1,893,789
06 Mar 26	35.00000 +0.60	35.10	34.32	34.33	1,905,195
05 Mar 26	34.40000 -0.14	34.88	34.34	34.80	2,288,050
04 Mar 26	34.54000 -0.75	35.19	34.43	35.01	3,058,334
03 Mar 26	35.29000 -0.48	35.92	35.22	35.80	2,762,859
02 Mar 26	35.77000 -0.54	36.23	35.60	36.00	2,794,700
27 Feb 26	36.31000 +0.13	36.37	36.10	36.17	1,613,570
26 Feb 26	36.18000 -0.24	36.51	36.16	36.47	2,058,804
25 Feb 26	36.42000 +0.13	36.55	36.26	36.28	2,530,755
24 Feb 26	36.29000 +0.11	36.37	36.10	36.24	1,720,831
13 Feb 26	36.18000 -0.09	36.59	36.16	36.50	1,821,820
12 Feb 26	36.27000 -0.20	36.46	36.16	36.46	2,079,509
11 Feb 26	36.47000 -0.15	36.69	36.42	36.60	1,727,969
10 Feb 26	36.62000 -0.01	36.77	36.52	36.60	1,591,500
09 Feb 26	36.63000 +0.17	36.77	36.50	36.50	1,832,968
06 Feb 26	36.46000 -0.30	36.90	36.46	36.63	2,282,475
05 Feb 26	36.76000 +0.08	36.93	36.59	36.68	2,608,666
04 Feb 26	36.68000 +0.03	36.78	36.27	36.65	2,727,776
03 Feb 26	36.65000 +0.52	36.96	36.24	36.24	2,537,640
02 Feb 26	36.13000 -0.54	37.18	36.08	36.69	3,718,903
30 Jan 26	36.67000 -0.52	37.80	36.67	37.18	4,046,143
29 Jan 26	37.19000 -0.17	37.48	36.76	37.16	3,945,228
28 Jan 26	37.36000 -0.83	38.02	37.20	38.02	5,156,575
27 Jan 26	38.19000 -0.44	38.98	37.41	38.60	7,988,515
26 Jan 26	38.63000 +1.32	39.68	37.10	37.65	9,894,235
23 Jan 26	37.31000 +0.47	37.31	36.72	36.72	3,009,906
22 Jan 26	36.84000 +0.02	37.02	36.72	36.96	1,657,531
21 Jan 26	36.82000 -0.07	37.07	36.75	36.88	2,101,336
20 Jan 26	36.89000 -0.20	37.24	36.80	37.09	2,147,016
19 Jan 26	37.09000 +0.20	37.39	36.61	36.77	2,348,630
16 Jan 26	36.89000 -0.15	37.35	36.73	37.04	2,577,735
15 Jan 26	37.04000 -0.28	37.53	37.00	37.29	3,247,031
14 Jan 26	37.32000 -0.14	38.09	37.01	37.51	5,129,150
13 Jan 26	37.46000 +0.07	37.84	37.24	37.50	4,367,990
12 Jan 26	37.39000 +0.29	37.61	37.07	37.07	4,461,960
09 Jan 26	37.10000 +0.55	37.11	36.40	36.50	3,327,848
08 Jan 26	36.55000 +0.09	36.85	36.31	36.46	2,711,577
07 Jan 26	36.46000 +0.05	36.61	36.23	36.48	2,695,114
06 Jan 26	36.41000 +0.08	36.51	36.07	36.37	3,069,330
05 Jan 26	36.33000 +0.91	36.48	35.41	35.43	3,596,921
31 Dec 25	35.42000 -0.33	35.89	35.40	35.85	2,260,530
30 Dec 25	35.75000 +0.04	35.83	35.50	35.65	1,350,430
29 Dec 25	35.71000 -0.45	36.14	35.69	36.14	2,290,377
26 Dec 25	36.16000 -0.02	36.25	36.10	36.18	1,572,772
25 Dec 25	36.18000 +0.14	36.23	35.94	36.04	1,326,142
24 Dec 25	36.04000 +0.23	36.08	35.80	35.85	1,285,781
23 Dec 25	35.81000 -0.15	36.00	35.81	35.90	1,100,932
22 Dec 25	35.96000 -0.24	36.20	35.95	36.19	1,674,157
19 Dec 25	36.20000 +0.18	36.21	35.96	36.10	2,027,922
18 Dec 25	36.02000 +0.03	36.15	35.76	35.94	1,692,329
17 Dec 25	35.99000 +0.02	36.06	35.65	35.97	2,074,610
16 Dec 25	35.97000 +0.24	36.10	35.56	35.75	2,365,572
15 Dec 25	35.73000 +0.25	35.93	35.38	35.48	1,943,561
12 Dec 25	35.48000 +0.10	35.53	35.14	35.38	2,039,649
11 Dec 25	35.38000 -0.36	35.90	35.35	35.90	2,323,639
10 Dec 25	35.74000 +0.07	35.88	35.31	35.67	2,607,243
09 Dec 25	35.67000 -0.31	36.02	35.64	35.91	1,859,030
08 Dec 25	35.98000 -0.17	36.27	35.94	36.24	2,105,430
05 Dec 25	36.15000 +0.23	36.17	35.53	35.92	2,202,849
04 Dec 25	35.92000 -0.37	36.33	35.70	36.33	2,374,945
03 Dec 25	36.29000 +0.22	36.35	36.07	36.07	2,124,851
02 Dec 25	36.07000 -0.45	36.54	36.04	36.52	3,409,256
01 Dec 25	36.52000 -0.05	36.96	36.42	36.59	4,368,030
28 Nov 25	36.57000 -0.18	36.82	36.48	36.79	3,064,887
27 Nov 25	36.75000 -0.13	37.00	36.61	36.88	1,825,747
26 Nov 25	36.88000 -0.32	37.28	36.88	37.25	2,430,820
25 Nov 25	37.20000 +0.12	37.30	36.89	37.07	2,276,577
24 Nov 25	37.08000 +0.05	37.31	36.85	37.11	2,370,929
21 Nov 25	37.03000 +0.16	37.30	36.51	36.78	3,340,159
20 Nov 25	36.87000 -0.73	37.78	36.73	37.70	4,824,878
19 Nov 25	37.60000 -0.45	38.13	37.48	38.00	3,180,912
18 Nov 25	38.05000 -0.23	38.40	37.91	38.36	3,561,039
17 Nov 25	38.28000 -1.05	39.34	38.19	39.34	4,914,055
14 Nov 25	39.33000 +0.00	39.65	39.20	39.27	2,066,660
13 Nov 25	39.33000 -0.17	39.60	39.09	39.59	2,290,020
12 Nov 25	39.50000 +0.34	39.80	39.10	39.16	3,036,850
11 Nov 25	39.16000 +0.02	39.21	38.92	39.11	1,653,231
10 Nov 25	39.14000 +0.53	39.20	38.52	38.65	2,969,790
07 Nov 25	38.61000 +0.23	38.74	38.26	38.28	2,249,175
06 Nov 25	38.38000 +0.27	38.48	38.02	38.02	1,921,653
05 Nov 25	38.11000 +0.01	38.24	37.91	38.01	1,363,594
04 Nov 25	38.10000 -0.23	38.37	37.99	38.33	1,840,140
03 Nov 25	38.33000 -0.13	38.51	38.16	38.46	2,254,341
31 Oct 25	38.46000 +0.52	38.50	37.95	37.99	2,304,532
30 Oct 25	37.94000 -0.72	38.68	37.91	38.59	3,743,340
29 Oct 25	38.66000 +0.06	38.66	38.26	38.50	1,847,410
28 Oct 25	38.60000 -0.23	38.83	38.53	38.76	1,776,743
27 Oct 25	38.83000 +0.00	38.97	38.66	38.90	1,771,602
24 Oct 25	38.83000 -0.14	39.00	38.72	38.95	1,389,600
23 Oct 25	38.97000 -0.04	39.00	38.65	39.00	1,387,170
22 Oct 25	39.01000 +0.50	39.09	38.36	38.49	2,461,379
21 Oct 25	38.51000 +0.26	38.52	38.11	38.28	2,109,936
20 Oct 25	38.25000 -0.07	38.67	38.17	38.33	2,134,200
17 Oct 25	38.32000 -0.39	38.87	38.22	38.71	2,257,470
16 Oct 25	38.71000 -0.04	38.99	38.55	38.70	1,993,029
15 Oct 25	38.75000 +0.40	38.92	38.26	38.35	2,565,510
14 Oct 25	38.35000 -0.05	38.78	38.29	38.60	2,974,995
13 Oct 25	38.40000 -0.60	38.64	38.22	38.44	2,721,420
10 Oct 25	39.00000 -0.24	39.35	38.99	39.25	2,576,393
09 Oct 25	39.24000 +0.04	39.30	38.80	39.20	3,187,895
30 Sep 25	39.20000 +0.00	39.35	38.81	39.23	2,119,065
29 Sep 25	39.20000 -0.16	39.44	38.58	39.43	2,814,015
26 Sep 25	39.36000 -0.23	39.51	39.23	39.36	1,741,905
25 Sep 25	39.59000 -0.35	40.12	39.48	39.80	2,885,621
24 Sep 25	39.94000 +0.67	39.98	39.32	39.51	2,352,827
23 Sep 25	39.27000 -0.59	39.88	38.71	39.88	3,633,975
22 Sep 25	39.86000 -0.38	40.65	39.81	40.24	2,532,151
19 Sep 25	40.24000 -0.27	40.76	40.21	40.46	2,390,630
18 Sep 25	40.51000 -0.42	41.48	40.30	40.92	4,221,520
17 Sep 25	40.93000 -0.11	41.15	40.74	41.05	2,114,040
16 Sep 25	41.04000 -0.02	41.22	40.51	41.00	2,429,792
15 Sep 25	41.06000 -0.07	41.28	40.56	41.15	3,692,537
12 Sep 25	41.13000 -0.59	41.89	41.02	41.73	3,126,919
11 Sep 25	41.72000 +0.41	41.78	40.65	41.23	3,566,320
10 Sep 25	41.31000 -0.81	42.28	41.30	42.11	2,945,863
09 Sep 25	42.12000 -0.24	42.37	41.79	42.36	3,777,445
08 Sep 25	42.36000 +1.81	42.36	40.31	40.55	7,113,884
05 Sep 25	40.55000 +0.22	40.58	40.10	40.40	2,855,230
04 Sep 25	40.33000 -0.50	40.90	39.91	40.81	3,372,064
03 Sep 25	40.83000 -0.16	41.35	40.65	41.15	2,368,979
02 Sep 25	40.99000 -0.52	41.66	40.76	41.51	2,537,674
01 Sep 25	41.51000 +0.94	41.52	40.47	40.60	3,982,045
29 Aug 25	40.57000 -0.24	40.94	40.51	40.80	3,061,984
28 Aug 25	40.81000 -0.20	41.36	39.80	40.98	4,802,055
27 Aug 25	41.01000 -1.15	42.29	41.00	42.28	4,535,159
26 Aug 25	42.16000 -0.30	42.47	42.11	42.35	3,109,092
25 Aug 25	42.46000 +0.52	42.59	41.90	41.95	5,057,656
22 Aug 25	41.94000 -0.01	42.66	41.46	42.50	4,637,581
21 Aug 25	41.95000 +0.13	42.12	41.60	41.68	4,042,263
20 Aug 25	41.82000 +0.57	41.85	40.89	41.21	3,776,698
19 Aug 25	41.25000 -0.23	41.80	41.23	41.49	3,586,917
18 Aug 25	41.48000 -0.15	42.08	41.31	41.60	4,017,541
15 Aug 25	41.63000 +0.49	41.65	41.04	41.11	3,039,386
14 Aug 25	41.14000 -1.02	42.14	41.13	42.12	5,481,745
13 Aug 25	42.16000 -0.12	42.34	41.80	42.20	4,257,141
12 Aug 25	42.28000 -0.06	42.66	41.99	42.23	4,905,218
11 Aug 25	42.34000 +1.39	42.58	40.80	40.92	7,070,222
08 Aug 25	40.95000 -0.28	41.88	40.48	41.23	6,210,046
07 Aug 25	41.23000 +1.11	42.75	40.16	40.16	9,044,008
06 Aug 25	40.12000 -0.27	40.65	39.92	40.38	2,478,240
05 Aug 25	40.39000 -0.05	40.95	40.31	40.45	3,431,380
04 Aug 25	40.44000 +0.41	40.46	39.46	40.00	3,411,632
01 Aug 25	40.03000 +0.25	40.60	39.76	39.79	2,705,909
31 Jul 25	39.78000 -0.54	40.50	39.63	40.50	4,153,120
30 Jul 25	40.32000 +0.02	40.95	39.80	40.13	3,938,338
29 Jul 25	40.30000 +0.10	40.54	39.86	40.30	3,686,310
28 Jul 25	40.20000 -0.10	40.78	40.00	40.29	3,525,613
25 Jul 25	40.30000 +0.43	40.96	39.76	39.99	6,692,877
24 Jul 25	39.87000 +1.28	40.40	38.64	38.64	6,367,678
23 Jul 25	38.59000 +0.00	39.00	38.53	38.59	2,936,282
22 Jul 25	38.59000 +0.14	38.59	38.31	38.50	2,244,243
21 Jul 25	38.45000 +0.16	38.59	38.23	38.29	2,501,448
18 Jul 25	38.29000 +0.24	38.31	37.91	38.15	2,846,130
17 Jul 25	38.05000 +0.06	38.18	37.85	38.00	1,919,630
16 Jul 25	37.99000 +0.42	38.10	37.57	37.60	2,723,735
15 Jul 25	37.57000 -0.43	37.96	37.36	37.87	2,628,785
14 Jul 25	38.00000 +0.15	38.05	37.85	37.89	2,702,430
11 Jul 25	37.85000 +0.11	37.94	37.67	37.74	2,147,745
10 Jul 25	37.74000 +0.06	37.80	37.61	37.69	1,410,830
09 Jul 25	37.68000 -0.12	37.88	37.61	37.84	1,971,860
08 Jul 25	37.80000 -0.11	38.22	37.69	37.79	3,067,985
07 Jul 25	37.91000 +0.33	37.96	37.48	37.70	2,632,918
04 Jul 25	37.58000 -0.04	37.94	37.52	37.56	2,456,035
03 Jul 25	37.62000 +0.18	37.68	37.37	37.46	2,260,065
02 Jul 25	37.44000 +0.00	37.55	37.25	37.44	1,845,898
01 Jul 25	37.44000 -0.06	37.63	37.37	37.42	1,362,210
30 Jun 25	37.50000 +0.15	37.54	37.18	37.37	1,523,365
27 Jun 25	37.35000 +0.05	37.57	37.25	37.25	1,301,150
26 Jun 25	37.30000 -0.28	37.61	37.28	37.60	1,369,400
25 Jun 25	37.58000 +0.17	37.61	37.30	37.54	1,806,590
24 Jun 25	37.41000 +0.34	37.63	37.11	37.11	1,772,330
23 Jun 25	37.07000 +0.15	37.14	36.49	36.81	1,620,690
20 Jun 25	36.92000 +0.11	36.98	36.50	36.78	2,247,598
19 Jun 25	36.81000 -0.39	37.20	36.75	37.19	1,717,160
18 Jun 25	37.20000 -0.23	37.41	37.02	37.27	1,279,250
17 Jun 25	37.43000 +0.16	37.68	37.21	37.40	1,934,112
16 Jun 25	37.27000 -0.19	37.40	36.91	37.40	2,305,047
13 Jun 25	37.46000 -1.01	38.52	37.21	38.48	7,254,490
12 Jun 25	38.47000 -0.29	38.98	38.38	38.98	2,938,790
11 Jun 25	38.76000 -0.25	39.13	38.75	39.01	2,034,580
10 Jun 25	39.01000 -0.13	39.38	38.65	39.14	1,739,860
09 Jun 25	39.14000 +0.29	39.56	38.85	38.85	2,514,353
06 Jun 25	38.85000 +0.30	39.01	38.46	38.55	1,653,135
05 Jun 25	38.55000 -0.17	38.90	38.30	38.90	1,808,920
04 Jun 25	38.72000 -0.06	39.05	38.48	38.78	1,491,459
03 Jun 25	38.78000 -0.26	39.16	38.70	38.77	1,845,924
30 May 25	39.04000 +0.05	39.47	38.72	38.90	2,760,106
29 May 25	38.99000 +0.68	39.02	38.09	38.18	2,276,823
28 May 25	38.31000 +0.15	38.51	38.05	38.12	1,195,791
27 May 25	38.16000 +0.16	38.29	37.92	38.04	1,105,676
26 May 25	38.00000 -1.31	38.23	37.71	38.10	1,687,760
23 May 25	39.31000 +0.04	39.64	39.22	39.27	2,088,420
22 May 25	39.27000 -0.23	39.51	39.17	39.51	1,238,674
21 May 25	39.50000 +0.05	39.64	39.32	39.51	1,442,139
20 May 25	39.45000 +0.15	39.84	39.27	39.30	1,935,636
19 May 25	39.30000 -0.03	39.46	39.03	39.34	1,638,292
16 May 25	39.33000 +0.44	39.48	38.71	38.90	2,326,940
15 May 25	38.89000 -0.25	39.15	38.83	39.14	1,449,603
14 May 25	39.14000 -0.16	39.37	38.92	39.22	1,670,144
13 May 25	39.30000 -0.03	39.60	39.17	39.47	1,934,854
12 May 25	39.33000 +0.11	39.39	39.01	39.22	1,974,700
09 May 25	39.22000 +0.13	39.26	38.81	39.11	2,167,961
08 May 25	39.09000 +0.25	39.14	38.70	38.71	1,811,476
07 May 25	38.84000 +0.03	39.31	38.68	39.00	2,007,092
06 May 25	38.81000 +0.30	38.82	38.41	38.52	2,222,484
30 Apr 25	38.51000 -0.05	38.86	38.44	38.57	2,186,549
29 Apr 25	38.56000 -0.44	39.00	38.48	39.00	1,974,000
28 Apr 25	39.00000 -0.15	39.25	38.82	39.16	1,730,300
25 Apr 25	39.15000 +0.11	39.32	38.40	39.05	2,966,808
24 Apr 25	39.04000 -0.84	40.01	39.03	39.81	3,609,421
23 Apr 25	39.88000 +0.00	40.17	39.62	39.88	2,943,350
22 Apr 25	39.88000 +0.04	40.31	39.63	39.80	3,180,895
21 Apr 25	39.84000 -0.16	39.97	39.42	39.90	2,596,107
18 Apr 25	40.00000 -1.85	40.60	39.71	40.05	6,255,956
17 Apr 25	41.85000 +0.25	41.97	41.30	41.31	1,501,960
16 Apr 25	41.60000 -0.18	41.87	41.09	41.63	1,721,909
15 Apr 25	41.78000 -0.16	42.04	41.58	41.94	1,423,782
14 Apr 25	41.94000 -0.30	42.47	41.90	42.40	1,924,184
11 Apr 25	42.24000 +0.02	42.87	41.82	41.90	3,115,949
10 Apr 25	42.22000 +0.84	42.74	41.50	41.64	3,462,815
09 Apr 25	41.38000 +0.24	41.55	40.34	40.64	3,157,058
08 Apr 25	41.14000 +1.12	41.30	40.09	40.16	3,788,421
07 Apr 25	40.02000 -2.73	42.44	38.73	41.15	5,427,893
03 Apr 25	42.75000 +0.08	43.13	42.26	42.37	2,436,817
02 Apr 25	42.67000 -0.11	43.05	42.35	42.78	2,032,200
01 Apr 25	42.78000 +1.10	43.14	41.84	41.86	3,545,283
31 Mar 25	41.68000 -0.82	42.64	41.50	42.39	2,164,798
28 Mar 25	42.50000 -0.38	43.16	42.42	42.87	2,144,880
27 Mar 25	42.88000 +0.50	42.92	42.11	42.38	2,472,471
26 Mar 25	42.38000 -0.16	42.75	42.20	42.44	2,080,183
25 Mar 25	42.54000 +0.37	42.75	41.93	42.11	2,646,342
24 Mar 25	42.17000 +0.29	42.53	41.58	41.60	2,931,879
21 Mar 25	41.88000 -0.11	42.19	41.50	41.88	2,375,296
20 Mar 25	41.99000 -0.71	42.73	41.99	42.69	2,475,429
19 Mar 25	42.70000 +0.05	43.20	42.41	42.50	2,755,908
18 Mar 25	42.65000 +0.17	43.09	42.29	42.65	2,366,601
17 Mar 25	42.48000 +0.10	43.09	42.16	42.48	4,038,185
14 Mar 25	42.38000 +1.03	42.45	41.25	41.35	4,231,568
13 Mar 25	41.35000 +0.05	41.58	41.02	41.30	2,361,848
12 Mar 25	41.30000 -0.42	41.93	41.27	41.93	2,920,900
11 Mar 25	41.72000 -0.22	41.94	41.32	41.62	2,311,321
10 Mar 25	41.94000 +0.00	43.20	41.54	42.93	4,276,113
07 Mar 25	41.94000 -0.28	42.34	41.71	42.07	2,656,036
06 Mar 25	42.22000 +0.46	42.45	41.65	41.80	3,897,787
05 Mar 25	41.76000 +0.23	43.55	41.55	41.60	7,558,760
04 Mar 25	41.53000 +0.70	42.33	40.50	40.63	5,018,295
03 Mar 25	40.83000 +0.52	41.29	40.23	40.35	3,824,606
28 Feb 25	40.31000 -1.44	41.84	40.20	41.52	6,727,420
27 Feb 25	41.75000 -0.20	42.05	41.45	41.89	3,034,420
26 Feb 25	41.95000 +0.36	41.99	41.41	41.59	3,267,094
25 Feb 25	41.59000 -0.68	42.00	41.36	41.87	4,043,483
24 Feb 25	42.27000 -1.04	42.53	41.60	42.40	5,240,532
21 Feb 25	43.31000 -0.25	44.44	43.06	43.60	4,896,975
20 Feb 25	43.56000 +0.75	43.91	42.50	42.50	4,930,335
19 Feb 25	42.81000 +0.55	42.91	41.72	42.27	4,491,891
18 Feb 25	42.26000 -1.24	43.37	42.05	43.05	5,598,180
17 Feb 25	43.50000 +1.57	45.17	42.64	42.85	10,967,913
14 Feb 25	41.93000 +1.27	42.30	40.51	40.51	6,247,538
13 Feb 25	40.66000 -0.04	41.63	40.57	41.60	3,562,471
12 Feb 25	40.70000 -0.43	41.14	40.45	41.05	3,088,980
11 Feb 25	41.13000 -0.64	41.88	40.95	41.73	2,524,814
10 Feb 25	41.77000 +0.81	42.07	40.85	41.00	3,731,790
07 Feb 25	40.96000 +0.52	41.28	40.25	40.43	3,333,289
06 Feb 25	40.44000 +0.46	40.49	39.77	39.98	2,511,220
05 Feb 25	39.98000 -0.11	40.34	39.80	40.20	2,193,331
27 Jan 25	40.09000 -0.04	40.64	39.67	40.20	2,246,846
24 Jan 25	40.13000 +0.29	40.28	39.76	39.80	1,338,260
23 Jan 25	39.84000 -0.11	40.56	39.84	40.35	1,886,560
22 Jan 25	39.95000 -0.15	40.15	39.58	40.00	1,322,878
21 Jan 25	40.10000 -0.31	40.63	39.85	40.48	1,318,990
20 Jan 25	40.41000 +0.29	40.85	40.20	40.20	1,528,630
17 Jan 25	40.12000 +0.07	40.28	39.68	39.90	1,682,492
16 Jan 25	40.05000 -0.11	40.94	39.90	40.30	1,963,180
15 Jan 25	40.16000 -0.44	40.48	39.96	40.48	1,798,070
14 Jan 25	40.60000 +0.54	40.78	39.72	40.22	2,995,943
13 Jan 25	40.06000 +0.05	40.30	39.70	39.81	1,755,765
10 Jan 25	40.01000 -0.80	41.17	40.00	40.81	2,135,413
09 Jan 25	40.81000 -0.44	41.44	40.68	41.24	1,559,060
08 Jan 25	41.25000 -0.45	41.96	40.50	41.63	2,516,610
07 Jan 25	41.70000 -0.54	42.29	41.41	42.27	2,135,902
06 Jan 25	42.24000 +0.23	42.70	41.73	42.00	2,322,800
03 Jan 25	42.01000 -0.17	42.84	41.70	42.40	2,046,421
02 Jan 25	42.18000 -1.46	44.08	41.85	43.64	2,986,658
31 Dec 24	43.64000 -0.81	44.47	43.54	44.45	2,671,148
30 Dec 24	44.45000 -0.23	45.05	44.39	44.53	1,583,164
27 Dec 24	44.68000 +0.28	44.85	44.12	44.39	1,785,030
26 Dec 24	44.40000 -0.80	45.37	44.08	45.20	3,595,869
25 Dec 24	45.20000 +0.80	46.40	44.79	44.80	5,024,437
24 Dec 24	44.40000 +0.40	44.44	43.87	44.00	1,836,823
23 Dec 24	44.00000 -0.99	45.15	43.93	45.00	2,335,958
20 Dec 24	44.99000 +0.42	45.74	44.53	44.57	3,722,266
19 Dec 24	44.57000 -1.55	46.03	44.32	45.67	4,072,663
18 Dec 24	46.12000 +1.11	46.66	44.93	45.20	3,553,193
17 Dec 24	45.01000 -0.24	45.88	44.88	45.19	2,692,010
16 Dec 24	45.25000 +0.07	45.60	44.64	45.20	2,960,516
13 Dec 24	45.18000 -0.34	45.59	44.61	45.42	3,680,888
12 Dec 24	45.52000 +0.32	46.30	44.94	45.30	4,583,434
11 Dec 24	45.20000 +0.04	45.65	44.66	45.00	2,679,022
10 Dec 24	45.16000 +0.03	45.97	45.09	45.15	3,703,739
09 Dec 24	45.13000 -0.51	45.93	45.07	45.75	2,329,062
06 Dec 24	45.64000 +0.45	45.84	44.90	45.15	3,007,818
05 Dec 24	45.19000 -0.22	45.57	44.90	45.18	1,331,100
04 Dec 24	45.41000 -0.57	46.04	45.31	45.81	2,156,340
03 Dec 24	45.98000 -0.32	46.34	45.51	46.33	2,137,499
02 Dec 24	46.30000 -0.17	47.00	46.19	46.47	2,867,500
29 Nov 24	46.47000 +0.54	46.76	45.86	45.90	2,342,388
28 Nov 24	45.93000 -0.52	47.08	45.82	46.44	2,618,110
27 Nov 24	46.45000 +1.25	46.65	44.79	44.83	3,583,950
26 Nov 24	45.20000 +0.56	45.63	44.51	44.51	2,018,280
25 Nov 24	44.64000 +0.44	45.25	44.10	44.20	2,279,190
22 Nov 24	44.20000 -2.29	46.45	44.18	46.45	3,853,690
21 Nov 24	46.49000 -0.55	47.10	46.25	47.04	2,493,877
20 Nov 24	47.04000 +0.76	47.25	46.04	46.33	3,620,503
19 Nov 24	46.28000 +0.32	47.25	45.77	46.04	3,511,458
18 Nov 24	45.96000 +0.24	47.10	45.76	45.89	3,941,251
15 Nov 24	45.72000 +0.01	46.08	45.41	45.51	3,030,480
14 Nov 24	45.71000 -0.72	46.37	45.62	46.30	2,793,339
13 Nov 24	46.43000 -0.27	47.18	45.77	46.59	3,094,246
12 Nov 24	46.70000 +0.31	47.82	46.40	46.43	5,055,012
11 Nov 24	46.39000 +0.20	46.65	45.73	46.10	3,351,621
08 Nov 24	46.19000 -0.40	47.10	45.87	46.75	3,832,354
07 Nov 24	46.59000 +1.24	46.72	44.91	45.10	4,779,557
06 Nov 24	45.35000 -0.54	46.15	45.21	45.89	3,899,175
05 Nov 24	45.89000 +0.24	46.06	45.08	45.63	4,448,928
04 Nov 24	45.65000 +0.27	46.00	45.09	45.37	2,856,582
01 Nov 24	45.38000 +0.39	46.10	44.67	44.80	4,524,170
31 Oct 24	44.99000 +0.60	45.50	43.93	44.13	4,076,835
30 Oct 24	44.39000 -0.55	45.28	44.19	44.50	3,875,018
29 Oct 24	44.94000 -1.20	46.40	44.81	46.10	4,129,453
28 Oct 24	46.14000 +1.44	46.16	43.54	44.70	6,913,771
25 Oct 24	44.70000 +0.71	45.04	43.46	43.80	3,830,268
24 Oct 24	43.99000 -0.40	44.69	43.90	44.28	2,548,090
23 Oct 24	44.39000 -0.11	44.93	44.00	44.44	4,420,877
22 Oct 24	44.50000 +1.26	44.50	43.03	43.30	4,233,624
21 Oct 24	43.24000 -0.46	44.03	42.96	43.96	3,990,493
18 Oct 24	43.70000 +1.30	44.79	42.13	42.34	5,120,426
17 Oct 24	42.40000 -0.49	43.40	42.39	43.08	2,569,036
16 Oct 24	42.89000 -0.16	43.58	42.43	42.80	2,665,097
15 Oct 24	43.05000 -1.35	44.49	43.05	44.00	4,248,188
14 Oct 24	44.40000 +0.26	44.55	42.80	44.27	5,212,147
11 Oct 24	44.14000 -1.66	45.80	43.53	45.80	5,836,020
10 Oct 24	45.80000 -2.19	49.30	45.67	48.12	11,117,648
09 Oct 24	47.99000 -2.10	51.50	47.81	49.50	9,289,719
08 Oct 24	50.09000 +1.93	52.98	48.16	52.97	13,145,610
30 Sep 24	48.16000 +4.34	48.17	44.76	45.90	11,048,934
27 Sep 24	43.82000 +2.09	43.83	42.30	42.50	4,153,245
26 Sep 24	41.73000 +2.02	41.78	39.22	39.53	4,819,529
25 Sep 24	39.71000 +0.08	40.56	39.55	40.30	4,172,543
24 Sep 24	39.63000 +1.45	39.63	38.23	38.45	3,400,791
23 Sep 24	38.18000 -0.50	38.90	38.11	38.58	1,830,614
20 Sep 24	38.68000 -0.03	38.79	38.21	38.68	1,672,091
19 Sep 24	38.71000 +0.52	39.39	38.02	38.23	1,977,560
18 Sep 24	38.19000 -0.17	38.50	37.56	38.36	2,100,092
13 Sep 24	38.36000 -0.32	38.83	38.21	38.70	2,000,550
12 Sep 24	38.68000 -0.45	39.80	38.68	39.11	2,182,290
11 Sep 24	39.13000 +0.03	39.45	38.65	38.96	1,571,805
10 Sep 24	39.10000 -0.66	39.94	38.72	39.75	2,718,254
09 Sep 24	39.76000 -0.24	40.20	39.58	39.99	1,906,900
06 Sep 24	40.00000 -0.70	40.81	39.81	40.74	2,053,947
05 Sep 24	40.70000 +0.48	40.90	40.06	40.06	1,742,015
04 Sep 24	40.22000 -0.07	40.95	40.02	40.14	2,365,993
03 Sep 24	40.29000 +0.29	40.80	39.72	40.30	3,235,192
02 Sep 24	40.00000 -0.84	40.76	39.90	40.61	3,069,310
30 Aug 24	40.84000 +0.46	41.38	40.03	40.37	3,470,762
29 Aug 24	40.38000 +0.96	40.65	39.27	39.36	3,146,422
28 Aug 24	39.42000 -0.12	39.52	38.82	39.27	2,124,786
27 Aug 24	39.54000 +0.09	40.05	39.17	39.33	2,751,106
26 Aug 24	39.45000 +0.08	39.68	38.93	39.08	2,102,238
23 Aug 24	39.37000 -0.41	39.85	39.01	39.50	3,534,489
22 Aug 24	39.78000 +0.69	40.09	38.66	39.32	4,494,356
21 Aug 24	39.09000 -0.41	39.53	37.94	39.36	5,715,419
20 Aug 24	39.50000 -0.68	40.34	39.41	40.18	2,966,930
19 Aug 24	40.18000 -0.38	41.08	40.10	40.51	2,536,714
16 Aug 24	40.56000 -0.56	41.12	39.94	41.12	3,905,537
15 Aug 24	41.12000 +0.65	41.81	40.35	40.51	3,661,770
14 Aug 24	40.47000 -0.93	41.35	40.43	41.22	3,836,554
13 Aug 24	41.40000 -0.52	42.00	40.99	41.92	2,912,418
12 Aug 24	41.92000 +0.51	42.94	41.35	41.35	4,796,600
09 Aug 24	41.41000 -1.02	42.91	41.40	42.53	3,320,560
08 Aug 24	42.43000 +0.37	42.88	41.86	42.06	2,366,083
07 Aug 24	42.06000 -0.20	42.54	41.63	42.27	2,756,475
06 Aug 24	42.26000 +0.91	42.58	41.37	41.77	3,305,268
05 Aug 24	41.35000 -0.41	43.15	41.21	41.50	4,875,615
02 Aug 24	41.76000 +0.87	43.04	40.61	40.89	5,601,670
01 Aug 24	40.89000 -1.21	42.30	40.72	42.10	4,343,586
31 Jul 24	42.10000 +2.05	42.56	39.73	40.06	5,270,837
30 Jul 24	40.05000 -0.50	40.70	39.90	40.45	3,718,325
29 Jul 24	40.55000 -1.19	41.69	40.45	41.60	3,174,816
26 Jul 24	41.74000 +0.27	41.86	41.15	41.48	1,881,683
25 Jul 24	41.47000 +0.30	41.98	40.80	41.06	2,573,190
24 Jul 24	41.17000 -0.58	42.04	41.00	41.68	2,972,506
23 Jul 24	41.75000 -1.95	43.77	41.72	43.70	5,082,360
22 Jul 24	43.70000 +0.03	44.06	43.35	43.87	2,508,409
19 Jul 24	43.67000 -0.32	44.24	43.31	44.05	3,819,482
18 Jul 24	43.99000 -0.67	44.49	43.65	44.48	4,148,209
17 Jul 24	44.66000 +1.23	45.18	43.43	43.64	3,464,579
16 Jul 24	43.43000 -0.12	43.63	43.16	43.26	1,971,340
15 Jul 24	43.55000 -0.37	43.90	43.11	43.77	2,100,090
12 Jul 24	43.92000 -0.44	44.60	43.71	44.40	2,590,259
11 Jul 24	44.36000 +1.03	44.77	43.28	44.60	3,729,293
10 Jul 24	43.33000 +0.12	44.24	42.87	43.19	2,745,699
09 Jul 24	43.21000 -0.04	43.53	42.45	43.25	4,008,778
08 Jul 24	43.25000 -1.68	45.54	43.09	44.99	2,903,910
05 Jul 24	44.93000 +1.37	45.15	43.26	43.56	3,417,145
04 Jul 24	43.56000 -0.94	44.58	43.52	44.58	2,569,798
03 Jul 24	44.50000 -0.83	45.39	44.50	45.15	2,149,557
02 Jul 24	45.33000 -0.32	45.85	45.01	45.84	2,579,650
01 Jul 24	45.65000 -0.42	45.99	44.92	45.81	2,825,561
28 Jun 24	46.07000 -0.29	46.63	45.72	46.33	2,829,281
27 Jun 24	46.36000 -0.46	46.87	45.80	46.82	2,924,100
26 Jun 24	46.82000 +0.39	46.89	46.01	46.43	2,510,626
25 Jun 24	46.43000 -0.09	46.86	45.93	46.72	2,409,903
24 Jun 24	46.52000 -0.58	47.10	46.22	46.82	2,517,016
21 Jun 24	47.10000 -0.03	47.64	46.85	47.01	2,453,074
20 Jun 24	47.13000 -0.60	48.39	47.04	47.73	3,345,991
19 Jun 24	47.73000 -0.34	48.24	47.10	47.98	3,308,869
18 Jun 24	48.07000 -0.43	48.80	47.91	48.29	3,281,126
17 Jun 24	48.50000 +0.31	49.43	47.81	48.56	3,692,832
14 Jun 24	48.19000 +0.39	48.59	47.48	47.80	3,356,027
13 Jun 24	47.80000 -0.22	48.31	47.57	48.31	3,348,584
12 Jun 24	48.02000 -0.49	49.20	47.91	48.38	3,851,912
11 Jun 24	48.51000 +0.53	49.12	47.75	48.00	6,044,089
07 Jun 24	47.98000 -1.87	50.18	47.90	50.06	8,416,246
06 Jun 24	49.85000 -0.25	50.58	49.84	50.10	3,077,248
05 Jun 24	50.10000 -1.05	51.08	50.01	50.50	3,112,210
04 Jun 24	51.15000 -0.04	51.86	50.77	50.87	4,522,530
03 Jun 24	51.19000 -0.10	51.70	50.67	51.28	2,396,249
31 May 24	51.29000 -0.52	52.30	51.05	52.05	3,362,820
30 May 24	51.81000 +0.60	52.10	50.67	51.00	3,764,071
29 May 24	51.21000 +0.43	51.30	50.14	50.60	3,367,200
28 May 24	50.78000 -0.31	51.20	50.08	51.11	3,636,145
27 May 24	51.09000 -0.46	51.67	50.34	51.60	3,594,839
24 May 24	51.55000 +0.18	52.06	51.26	51.45	2,803,094
23 May 24	51.37000 -0.48	51.82	50.86	51.65	3,904,921
22 May 24	51.85000 -0.90	53.12	51.76	52.78	3,334,511
21 May 24	52.75000 -0.07	53.38	52.15	52.85	2,653,293
20 May 24	52.82000 +0.42	53.45	52.13	52.48	4,912,900
17 May 24	52.40000 -0.38	52.78	51.20	52.78	5,880,093
16 May 24	52.78000 -0.65	53.80	52.40	53.51	5,413,154
15 May 24	53.43000 -0.68	54.20	53.08	53.90	3,197,415
14 May 24	54.11000 -0.29	54.84	54.00	54.21	4,886,593
13 May 24	54.40000 -1.45	55.70	53.86	55.65	7,275,557
10 May 24	55.85000 -1.11	57.29	54.80	57.29	5,965,963
09 May 24	56.96000 +0.37	57.64	56.01	56.59	4,711,228
08 May 24	56.59000 -1.01	57.86	56.56	57.60	4,031,299
07 May 24	57.60000 -0.58	58.70	57.58	58.20	4,436,293
06 May 24	58.18000 +1.16	58.50	56.26	57.41	7,951,178
30 Apr 24	57.02000 -0.52	57.78	56.43	57.45	3,973,931
29 Apr 24	57.54000 +1.19	57.74	56.23	56.58	5,800,659
26 Apr 24	56.35000 +0.12	56.75	55.65	55.93	5,523,299
25 Apr 24	56.23000 -1.34	57.99	56.08	57.38	4,455,160
24 Apr 24	57.57000 +1.34	57.84	55.56	56.87	5,870,918
23 Apr 24	56.23000 +0.65	56.50	55.01	55.61	4,529,724
22 Apr 24	55.58000 +1.30	56.72	54.15	54.25	6,550,678
19 Apr 24	54.28000 +1.08	56.24	53.00	55.90	9,132,384
18 Apr 24	53.20000 +0.65	53.65	51.39	52.32	5,109,802
17 Apr 24	52.55000 -0.74	53.69	51.60	53.24	6,557,227
16 Apr 24	53.29000 -0.47	54.50	53.12	54.50	4,285,176
15 Apr 24	53.76000 -0.32	55.20	52.96	54.08	5,031,085
12 Apr 24	54.08000 -0.49	54.80	54.00	54.66	2,483,936
11 Apr 24	54.57000 -0.44	56.29	54.42	54.71	4,513,043
10 Apr 24	55.01000 -0.78	56.13	54.70	55.85	2,955,785
09 Apr 24	55.79000 +2.04	55.89	53.18	53.68	4,370,390
08 Apr 24	53.75000 -1.09	54.50	53.14	54.50	4,259,632
03 Apr 24	54.84000 -1.56	56.63	54.64	56.55	5,080,807
02 Apr 24	56.40000 -1.44	57.99	56.00	57.80	4,677,363
01 Apr 24	57.84000 +0.90	59.35	57.07	57.45	4,231,254
29 Mar 24	56.94000 -0.05	57.35	56.00	56.42	5,120,744
28 Mar 24	56.99000 -1.71	58.53	55.60	58.53	7,926,348
27 Mar 24	58.70000 -0.99	60.00	58.66	59.55	1,347,710
26 Mar 24	59.69000 -0.29	60.40	59.54	59.98	1,357,697
25 Mar 24	59.98000 -0.55	61.34	59.80	60.38	2,050,210
22 Mar 24	60.53000 +0.58	61.04	59.33	60.30	2,610,800
21 Mar 24	59.95000 -0.93	61.05	59.71	61.00	2,414,638
20 Mar 24	60.88000 -0.09	61.19	60.23	61.07	1,543,221
19 Mar 24	60.97000 -1.59	62.53	60.88	62.32	2,096,113
18 Mar 24	62.56000 +0.63	62.90	61.68	61.96	2,079,730
15 Mar 24	61.93000 -1.32	63.38	61.20	62.65	2,899,158
14 Mar 24	63.25000 +0.89	63.44	62.27	62.98	2,232,309
13 Mar 24	62.36000 -0.34	62.91	61.90	62.58	1,500,011
12 Mar 24	62.70000 -0.80	63.97	61.88	63.50	2,332,996
11 Mar 24	63.50000 +2.15	63.90	60.83	61.50	2,854,070
08 Mar 24	61.35000 +0.16	62.23	60.91	61.08	2,864,226
07 Mar 24	61.19000 -2.00	63.41	61.11	63.19	3,043,398
06 Mar 24	63.19000 -0.58	64.80	62.60	63.59	2,036,087
05 Mar 24	63.77000 +0.66	64.22	62.38	62.76	2,621,581
04 Mar 24	63.11000 -0.99	64.40	62.00	63.18	5,101,575
01 Mar 24	64.10000 -2.26	65.86	62.10	65.63	5,650,896
29 Feb 24	66.36000 +3.86	66.36	61.92	63.34	5,691,797
28 Feb 24	62.50000 +2.76	63.43	59.59	59.63	5,787,238
27 Feb 24	59.74000 -0.26	60.00	58.70	59.48	2,503,514
26 Feb 24	60.00000 +1.50	60.73	57.93	57.93	2,760,107
23 Feb 24	58.50000 +0.05	59.30	57.66	59.24	2,474,779
22 Feb 24	58.45000 +1.41	59.19	56.76	57.01	3,498,701
21 Feb 24	57.04000 +0.01	58.49	56.50	56.64	4,301,439
20 Feb 24	57.03000 +1.39	58.17	55.30	55.39	4,398,867
19 Feb 24	55.64000 +1.24	57.17	53.50	55.00	6,434,131
08 Feb 24	54.40000 -2.52	61.19	54.20	57.49	8,046,569
07 Feb 24	56.92000 +2.39	57.70	53.81	54.40	7,098,523
06 Feb 24	54.53000 +4.95	54.54	48.19	48.99	6,674,453
05 Feb 24	49.58000 -0.26	50.20	47.22	49.44	4,985,433
02 Feb 24	49.84000 +2.13	50.97	47.71	48.17	5,652,045
01 Feb 24	47.71000 +0.64	49.10	46.60	46.69	2,906,433
31 Jan 24	47.07000 -1.00	48.77	47.00	48.07	3,319,116
30 Jan 24	48.07000 +1.94	50.30	46.52	46.82	7,033,683
29 Jan 24	46.13000 -1.05	47.77	45.60	47.31	2,665,912
26 Jan 24	47.18000 -0.56	48.50	47.00	47.49	2,280,020
25 Jan 24	47.74000 +1.14	47.90	45.91	46.48	2,780,010
24 Jan 24	46.60000 -0.41	47.79	45.74	47.29	3,421,068
23 Jan 24	47.01000 -0.11	47.99	46.40	46.41	3,479,619
22 Jan 24	47.12000 -2.56	49.99	46.60	49.58	4,441,779
19 Jan 24	49.68000 -0.85	50.96	49.63	50.32	2,036,555
18 Jan 24	50.53000 -0.02	50.80	49.20	50.44	3,229,077
17 Jan 24	50.55000 -1.34	52.73	50.52	51.55	1,986,353
16 Jan 24	51.89000 -0.56	52.90	51.09	52.39	4,161,838
15 Jan 24	52.45000 -2.45	54.90	51.60	54.68	6,282,265
12 Jan 24	54.90000 -0.74	56.16	54.63	55.35	1,351,202
11 Jan 24	55.64000 -0.26	55.99	53.67	55.68	2,984,238
10 Jan 24	55.90000 +1.27	56.23	53.60	54.42	3,062,480
09 Jan 24	54.63000 +0.48	55.06	53.81	54.14	2,347,010
08 Jan 24	54.15000 -1.16	55.21	54.15	55.20	1,750,490
05 Jan 24	55.31000 -0.25	55.92	54.70	55.60	1,826,984
04 Jan 24	55.56000 -0.29	56.09	54.80	55.80	1,854,180
03 Jan 24	55.85000 -0.75	56.78	55.50	56.34	1,409,618
02 Jan 24	56.60000 -0.41	57.26	55.90	56.96	2,275,975
29 Dec 23	57.01000 +1.71	57.64	55.05	55.05	3,214,192
28 Dec 23	55.30000 +0.48	55.89	54.69	54.69	2,544,241
27 Dec 23	54.82000 -0.12	55.55	54.60	54.90	2,520,489
26 Dec 23	54.94000 +0.23	55.76	54.21	54.71	2,279,664
25 Dec 23	54.71000 +0.06	55.40	53.82	54.75	1,818,670
22 Dec 23	54.65000 -0.70	55.90	54.24	55.54	2,554,535
21 Dec 23	55.35000 +0.69	55.97	54.31	54.31	2,558,292
20 Dec 23	54.66000 -0.26	55.50	54.40	55.47	3,018,830
19 Dec 23	54.92000 -1.46	56.55	54.70	56.42	2,913,213
18 Dec 23	56.38000 +0.18	57.08	55.64	56.00	1,855,945
15 Dec 23	56.20000 -1.15	57.30	56.02	57.25	2,344,703
14 Dec 23	57.35000 +0.21	58.17	55.60	57.18	3,287,425
13 Dec 23	57.14000 +1.42	57.77	55.23	55.49	5,954,556
12 Dec 23	55.72000 -0.74	56.78	54.12	56.51	6,192,002
11 Dec 23	56.46000 -0.67	58.00	55.71	57.20	8,260,123
08 Dec 23	57.13000 +5.19	57.13	51.15	51.94	11,540,718
07 Dec 23	51.94000 -1.18	53.00	51.25	53.00	3,536,660
06 Dec 23	53.12000 -0.01	53.89	52.07	52.91	3,627,285
05 Dec 23	53.13000 +0.29	54.05	52.50	52.50	4,824,186
04 Dec 23	52.84000 -0.64	53.66	52.57	53.00	4,739,042
01 Dec 23	53.48000 +2.13	53.70	50.84	51.30	7,400,548
30 Nov 23	51.35000 +2.10	51.65	49.17	49.20	6,320,905
29 Nov 23	49.25000 -0.54	50.90	49.18	49.74	4,793,391
28 Nov 23	49.79000 +2.43	50.30	47.01	47.45	5,301,838
27 Nov 23	47.36000 -0.76	48.21	47.34	48.12	2,197,449
24 Nov 23	48.12000 +0.34	48.14	47.22	47.71	2,018,630
23 Nov 23	47.78000 +0.28	47.88	47.10	47.73	1,338,465
22 Nov 23	47.50000 +0.07	48.19	47.23	47.26	2,292,330
21 Nov 23	47.43000 +0.21	47.97	47.00	47.14	2,517,692
20 Nov 23	47.22000 +0.04	47.39	46.60	47.19	2,088,150
17 Nov 23	47.18000 +1.04	47.40	45.68	46.03	2,385,552
16 Nov 23	46.14000 -0.48	46.63	45.82	46.62	1,618,970
15 Nov 23	46.62000 +0.24	47.03	46.21	46.80	1,370,193
14 Nov 23	46.38000 -0.04	46.73	46.02	46.24	1,569,889
13 Nov 23	46.42000 -0.56	47.38	45.67	47.10	2,762,026
10 Nov 23	46.98000 +0.08	47.55	46.16	46.67	2,447,037
09 Nov 23	46.90000 -0.88	47.79	46.56	47.78	2,572,303
08 Nov 23	47.78000 +2.89	48.80	44.77	44.90	6,710,390
07 Nov 23	44.89000 -0.07	45.40	44.68	44.99	1,607,472
06 Nov 23	44.96000 +1.03	45.16	44.06	44.27	2,458,837
03 Nov 23	43.93000 +0.17	44.40	43.56	43.69	1,218,552
02 Nov 23	43.76000 -0.55	44.46	43.66	44.35	1,128,502
01 Nov 23	44.31000 -0.14	44.64	43.72	44.64	1,762,950
31 Oct 23	44.45000 +0.30	44.60	43.71	44.39	2,501,550
30 Oct 23	44.15000 +1.00	44.50	42.80	43.00	3,444,275
27 Oct 23	43.15000 +1.45	43.55	41.36	41.79	2,787,646
26 Oct 23	41.70000 +0.03	42.70	41.26	41.56	2,413,810
25 Oct 23	41.67000 +0.19	42.15	41.42	41.55	2,167,038
24 Oct 23	41.48000 +0.18	41.78	41.01	41.43	1,584,006
23 Oct 23	41.30000 -0.70	41.99	41.17	41.96	1,845,059
20 Oct 23	42.00000 -0.15	42.46	41.81	42.02	1,542,078
19 Oct 23	42.15000 -0.54	42.87	42.01	42.48	1,452,810
18 Oct 23	42.69000 -0.76	43.40	42.30	43.23	2,428,740
17 Oct 23	43.45000 -0.49	44.30	42.81	44.02	2,646,850
16 Oct 23	43.94000 -1.22	45.50	43.90	45.30	2,360,688
13 Oct 23	45.16000 -0.44	45.66	44.61	45.50	1,944,193
12 Oct 23	45.60000 +0.10	46.08	45.40	45.70	1,254,110
11 Oct 23	45.50000 +0.69	46.58	44.91	45.00	2,890,512
10 Oct 23	44.81000 -0.49	45.63	44.77	45.45	1,532,454
09 Oct 23	45.30000 -0.43	45.77	45.05	45.73	1,644,541
28 Sep 23	45.73000 -0.72	46.88	45.56	46.88	2,461,086
27 Sep 23	46.45000 +0.86	46.83	45.49	45.65	2,820,626
26 Sep 23	45.59000 -0.91	46.50	45.15	46.50	2,696,141
25 Sep 23	46.50000 -0.16	46.57	45.13	46.01	3,977,684
22 Sep 23	46.66000 +0.22	46.68	45.67	46.37	2,507,031
21 Sep 23	46.44000 -1.01	47.44	46.07	47.33	3,396,779
20 Sep 23	47.45000 +0.81	48.09	46.42	46.60	4,647,901
19 Sep 23	46.64000 -0.25	47.16	46.25	47.00	1,405,118
18 Sep 23	46.89000 +0.50	47.14	46.16	46.25	2,367,790
15 Sep 23	46.39000 +0.77	46.88	45.48	45.52	2,221,287
14 Sep 23	45.62000 -0.29	46.11	44.94	46.11	2,012,626
13 Sep 23	45.91000 -0.13	46.41	45.41	46.23	1,659,868
12 Sep 23	46.04000 -0.16	46.45	45.96	46.28	1,284,760
11 Sep 23	46.20000 +0.30	46.89	45.65	45.85	2,633,814
08 Sep 23	45.90000 +0.20	46.05	45.30	45.41	793,510
07 Sep 23	45.70000 -0.75	46.37	45.54	46.35	1,476,000
06 Sep 23	46.45000 +0.19	46.47	45.92	46.29	1,107,190
05 Sep 23	46.26000 -0.19	46.64	46.02	46.45	1,096,916
04 Sep 23	46.45000 +0.71	46.82	45.79	45.82	2,435,822
01 Sep 23	45.74000 -0.11	46.30	45.46	45.81	1,458,176
31 Aug 23	45.85000 -0.60	46.44	45.69	46.37	1,484,886
30 Aug 23	46.45000 +0.07	46.97	46.15	46.40	1,378,600
29 Aug 23	46.38000 +1.57	46.68	44.60	44.72	2,403,355
28 Aug 23	44.81000 -0.49	47.80	44.40	47.51	3,372,423
25 Aug 23	45.30000 -0.62	46.41	45.13	45.97	1,714,270
24 Aug 23	45.92000 +0.56	46.40	45.13	45.46	1,333,760
23 Aug 23	45.36000 -1.23	46.67	45.27	46.30	1,986,436
22 Aug 23	46.59000 -0.29	47.21	46.06	47.17	2,236,893
21 Aug 23	46.88000 -0.63	47.73	46.60	47.30	1,805,529
18 Aug 23	47.51000 -1.91	49.65	47.47	49.53	4,432,366
17 Aug 23	49.42000 -0.54	50.20	49.25	49.71	1,347,400
16 Aug 23	49.96000 +0.07	50.70	49.61	49.66	2,494,590
15 Aug 23	49.89000 -0.11	50.10	49.22	49.60	1,961,752
14 Aug 23	50.00000 -0.31	50.50	49.30	50.29	2,231,201
11 Aug 23	50.31000 -0.49	51.08	50.30	50.80	2,181,686
10 Aug 23	50.80000 -0.05	51.10	50.37	50.99	1,107,946
09 Aug 23	50.85000 -0.50	51.50	50.63	51.30	2,210,250
08 Aug 23	51.35000 +0.28	51.52	50.69	51.00	1,323,396
07 Aug 23	51.07000 -1.63	52.97	50.30	52.22	4,904,331
04 Aug 23	52.70000 -0.12	53.20	52.58	53.10	1,436,154
03 Aug 23	52.82000 -0.63	53.49	52.26	53.38	2,039,380
02 Aug 23	53.45000 -1.20	54.63	52.77	54.63	2,626,316
01 Aug 23	54.65000 -1.34	56.44	54.27	55.99	2,161,586
31 Jul 23	55.99000 -1.62	57.98	55.57	57.61	2,085,523
28 Jul 23	57.61000 -0.03	57.79	57.08	57.52	719,820
27 Jul 23	57.64000 +0.36	57.80	56.66	57.41	1,307,630
26 Jul 23	57.28000 +0.69	57.75	56.30	56.60	1,390,855
25 Jul 23	56.59000 +0.88	56.69	55.50	56.30	1,577,009
24 Jul 23	55.71000 +2.29	56.70	53.21	53.21	2,620,152
21 Jul 23	53.42000 +0.36	53.70	52.71	53.02	873,348
20 Jul 23	53.06000 -0.51	53.88	52.68	53.77	940,249
19 Jul 23	53.57000 +0.17	54.29	53.08	53.09	883,199
18 Jul 23	53.40000 -0.92	54.00	52.80	54.00	1,596,200
17 Jul 23	54.32000 +0.04	54.32	53.36	53.90	903,458
14 Jul 23	54.28000 -1.57	55.85	53.96	55.85	2,020,173
13 Jul 23	55.85000 +1.49	56.45	54.00	54.30	2,338,467
12 Jul 23	54.36000 -0.06	55.23	53.42	54.81	1,928,586
11 Jul 23	54.42000 +3.19	54.80	51.15	51.15	4,145,286
10 Jul 23	51.23000 -0.54	51.94	50.78	51.77	1,786,160
07 Jul 23	51.77000 +0.20	52.02	51.31	51.59	711,622
06 Jul 23	51.57000 -1.15	52.90	51.49	52.69	1,149,955
05 Jul 23	52.72000 -1.22	54.09	52.59	53.69	1,097,590
04 Jul 23	53.94000 +1.30	54.31	52.02	52.50	2,337,454
03 Jul 23	52.64000 +0.91	53.00	51.79	51.79	1,544,494
30 Jun 23	51.73000 +0.20	52.58	51.47	51.50	1,752,497
29 Jun 23	51.53000 -0.64	52.38	51.40	52.04	1,507,640
28 Jun 23	52.17000 -0.33	52.88	50.70	52.70	2,626,968
27 Jun 23	52.50000 -0.13	53.45	52.44	52.63	701,633
26 Jun 23	52.63000 -0.67	53.30	52.36	53.30	1,343,853
21 Jun 23	53.30000 -0.25	54.03	53.02	53.53	1,637,656
20 Jun 23	53.55000 +0.00	54.01	53.35	53.55	1,260,670
19 Jun 23	53.55000 -0.70	54.24	53.42	54.24	1,368,715
16 Jun 23	54.25000 -0.02	55.12	53.90	54.46	1,788,054
15 Jun 23	54.27000 +1.09	54.30	52.94	53.18	1,718,191
14 Jun 23	53.18000 -0.21	54.06	52.80	53.44	1,743,924
13 Jun 23	53.39000 +0.07	53.40	52.50	53.00	1,365,615
12 Jun 23	53.32000 -0.96	53.92	52.74	53.50	1,728,290
09 Jun 23	54.28000 +0.05	55.25	53.50	54.00	2,782,278
08 Jun 23	54.23000 +0.06	55.20	53.60	53.66	1,957,814
07 Jun 23	54.17000 -0.83	55.28	53.78	54.82	1,831,773
06 Jun 23	55.00000 -0.70	55.70	54.03	55.70	2,839,270
05 Jun 23	55.70000 -0.03	55.96	55.14	55.85	1,163,820
02 Jun 23	55.73000 -0.45	56.52	55.28	56.18	2,358,552
01 Jun 23	56.18000 -0.61	57.30	55.62	56.85	2,368,190
31 May 23	56.79000 -0.63	57.56	56.50	57.37	1,878,692
30 May 23	57.42000 -1.07	59.30	56.71	58.93	1,848,290
29 May 23	58.49000 +0.06	59.42	58.06	58.51	3,008,750
26 May 23	58.43000 +2.48	58.88	55.57	55.83	3,442,763
25 May 23	55.95000 -0.75	56.55	55.40	56.47	2,007,786
24 May 23	56.70000 -0.17	57.29	55.20	56.02	3,792,726
23 May 23	56.87000 +0.97	58.35	56.50	57.89	5,698,068
22 May 23	55.90000 -4.43	61.40	54.32	60.00	10,641,519
19 May 23	60.33000 +2.21	60.41	57.30	57.79	3,058,057
18 May 23	58.12000 -0.47	58.77	57.40	58.50	1,404,498
17 May 23	58.59000 -0.11	58.89	57.65	58.16	1,391,659
16 May 23	58.70000 +0.61	59.30	58.11	58.11	2,371,416
15 May 23	58.09000 +0.73	58.47	56.82	57.66	2,990,138
12 May 23	57.36000 +0.01	59.07	57.10	57.37	1,851,910
11 May 23	57.35000 +0.09	58.50	56.11	57.31	2,458,241
10 May 23	57.26000 +1.65	58.00	54.86	55.51	3,491,697
09 May 23	55.61000 +0.61	56.25	54.50	54.97	2,526,950
08 May 23	55.00000 -0.64	55.99	54.52	55.97	2,695,112
05 May 23	55.64000 -0.66	56.59	54.53	56.12	3,149,659
04 May 23	56.30000 -0.93	57.99	55.95	57.23	3,448,234
28 Apr 23	57.23000 -0.99	59.19	57.00	58.10	2,307,986
27 Apr 23	58.22000 +1.13	58.99	56.90	57.26	1,898,793
26 Apr 23	57.09000 +0.98	57.99	56.15	56.52	2,335,611
25 Apr 23	56.11000 -1.18	58.37	55.89	57.41	2,551,943
24 Apr 23	57.29000 -1.59	59.00	57.08	58.87	3,309,682
21 Apr 23	58.88000 +0.53	60.80	57.82	58.06	4,952,422
20 Apr 23	58.35000 -0.64	59.17	58.08	59.17	2,198,253
19 Apr 23	58.99000 -0.71	60.00	58.81	59.55	2,231,161
18 Apr 23	59.70000 -0.56	61.07	59.59	60.26	2,181,817
17 Apr 23	60.26000 -0.57	61.09	59.89	60.83	2,708,016
14 Apr 23	60.83000 -1.57	62.90	60.75	62.60	3,487,399
13 Apr 23	62.40000 +2.52	62.58	59.61	59.84	5,898,273
12 Apr 23	59.88000 -1.72	61.84	59.81	61.60	4,397,132
11 Apr 23	61.60000 -1.10	63.01	61.06	62.99	2,787,890
10 Apr 23	62.70000 -0.26	63.98	62.63	63.02	2,699,899
07 Apr 23	62.96000 +0.62	63.90	61.68	62.60	4,542,840
06 Apr 23	62.34000 +1.66	63.08	59.42	60.68	4,823,334
04 Apr 23	60.68000 +0.29	61.10	59.50	60.38	4,473,446
03 Apr 23	60.39000 -0.55	61.87	60.38	60.94	3,308,621
31 Mar 23	60.94000 -0.41	61.88	60.20	61.88	1,935,826
30 Mar 23	61.35000 +1.91	61.60	59.20	59.44	2,913,775
29 Mar 23	59.44000 -0.34	60.44	59.05	59.99	1,339,564
28 Mar 23	59.78000 +0.60	60.30	58.99	59.18	2,442,703
27 Mar 23	59.18000 +0.46	59.66	57.82	58.73	2,805,839
24 Mar 23	58.72000 -0.48	60.40	58.72	59.39	1,848,710
23 Mar 23	59.20000 -0.01	59.49	58.42	59.18	1,521,710
22 Mar 23	59.21000 -0.64	60.15	58.78	60.00	3,195,194
21 Mar 23	59.85000 +0.78	60.18	59.08	59.08	2,455,592
20 Mar 23	59.07000 -1.88	60.95	58.85	60.95	3,842,131
17 Mar 23	60.95000 -1.36	62.88	60.86	62.88	3,766,652
16 Mar 23	62.31000 -0.68	63.30	61.95	62.99	1,700,337
15 Mar 23	62.99000 +1.94	63.25	61.24	61.60	3,313,220
14 Mar 23	61.05000 +0.11	62.10	60.81	60.94	2,276,837
13 Mar 23	60.94000 +0.11	61.80	60.51	60.82	2,382,849
10 Mar 23	60.83000 -0.73	61.97	60.41	61.58	2,389,834
09 Mar 23	61.56000 +0.68	62.02	60.60	60.76	2,578,428
08 Mar 23	60.88000 +0.02	61.38	60.33	60.61	2,163,950
07 Mar 23	60.86000 -2.07	63.00	60.66	62.99	4,267,302
06 Mar 23	62.93000 +0.05	63.20	62.11	62.72	2,432,590
03 Mar 23	62.88000 -0.57	63.88	62.00	63.48	3,632,580
02 Mar 23	63.45000 -1.82	65.50	63.20	65.31	4,885,106
01 Mar 23	65.27000 -4.98	70.25	65.20	70.25	7,635,564
28 Feb 23	70.25000 +0.92	71.20	68.80	69.00	6,225,208
27 Feb 23	69.33000 +3.53	70.29	65.80	66.30	4,915,637
24 Feb 23	65.80000 -0.77	66.88	65.60	66.58	1,927,539
23 Feb 23	66.57000 -0.90	67.99	66.46	67.46	1,268,046
22 Feb 23	67.47000 +0.49	68.25	66.50	66.81	1,281,357
21 Feb 23	66.98000 -0.58	68.64	66.66	67.95	1,301,220
20 Feb 23	67.56000 +0.73	68.10	66.10	66.74	2,028,752
17 Feb 23	66.83000 +0.21	67.16	66.07	66.10	2,267,967
16 Feb 23	66.62000 -0.98	68.30	66.12	68.25	2,997,442
15 Feb 23	67.60000 -2.09	70.15	66.80	69.39	3,528,573
14 Feb 23	69.69000 +0.11	70.30	68.30	69.99	2,734,770
13 Feb 23	69.58000 -0.44	71.40	69.25	70.09	2,748,812
10 Feb 23	70.02000 -0.39	70.97	69.01	70.39	2,268,393
09 Feb 23	70.41000 -0.40	71.00	69.60	70.81	2,469,866
08 Feb 23	70.81000 +2.87	71.85	68.10	68.10	3,583,978
07 Feb 23	67.94000 -1.97	70.46	67.41	69.94	3,385,510
06 Feb 23	69.91000 +2.91	70.27	66.20	66.80	4,665,532
03 Feb 23	67.00000 -1.50	68.80	66.34	68.11	2,459,135
02 Feb 23	68.50000 +1.80	69.28	66.71	67.11	2,434,308
01 Feb 23	66.70000 +0.81	67.29	65.60	65.88	1,886,496
31 Jan 23	65.89000 -1.13	67.60	65.89	67.53	2,130,248
30 Jan 23	67.02000 +1.58	67.81	65.25	65.56	4,547,798
20 Jan 23	65.44000 -2.21	67.79	64.50	64.62	5,496,304
19 Jan 23	67.65000 +0.79	68.25	66.10	66.90	1,948,396
18 Jan 23	66.86000 -0.12	67.60	66.05	66.98	2,295,590
17 Jan 23	66.98000 -2.02	69.01	66.56	69.00	4,259,085
16 Jan 23	69.00000 +0.34	69.97	67.79	68.58	4,065,226
13 Jan 23	68.66000 +1.80	68.92	65.82	66.89	2,977,507
12 Jan 23	66.86000 +1.35	67.35	65.23	65.52	3,643,016
11 Jan 23	65.51000 -1.34	67.00	65.36	66.95	2,270,099
10 Jan 23	66.85000 +1.73	66.97	64.53	65.43	3,733,086
09 Jan 23	65.12000 +0.13	65.90	64.00	64.88	4,296,368
06 Jan 23	64.99000 -0.64	67.00	64.86	65.59	3,730,856
05 Jan 23	65.63000 +0.45	66.80	64.36	65.08	3,810,319
04 Jan 23	65.18000 +1.98	65.65	62.81	63.20	4,274,001
03 Jan 23	63.20000 +1.35	64.20	61.08	61.85	5,755,183
30 Dec 22	61.85000 -0.06	62.40	60.91	62.00	2,970,890
29 Dec 22	61.91000 +1.44	62.68	59.96	60.53	4,105,775
28 Dec 22	60.47000 -0.61	61.50	59.97	60.64	3,299,021
27 Dec 22	61.08000 +3.02	62.24	57.50	58.34	4,906,399
26 Dec 22	58.06000 -0.86	59.43	58.00	59.20	2,357,230
23 Dec 22	58.92000 +2.83	59.85	55.91	56.13	4,510,545
22 Dec 22	56.09000 -0.62	57.45	55.82	56.73	3,109,194
21 Dec 22	56.71000 -0.04	57.50	56.07	56.83	2,684,226
20 Dec 22	56.75000 -1.39	58.47	56.29	57.64	3,025,190
19 Dec 22	58.14000 -1.33	59.88	57.58	59.75	4,017,779
16 Dec 22	59.47000 -0.02	59.80	58.50	59.08	2,929,608
15 Dec 22	59.49000 -0.03	60.50	59.03	59.41	2,550,516
14 Dec 22	59.52000 -1.66	61.49	59.42	61.49	4,202,824
13 Dec 22	61.18000 -0.91	64.18	59.28	63.80	7,763,402
12 Dec 22	62.09000 +1.49	63.40	60.33	60.96	7,007,190
09 Dec 22	60.60000 +0.59	61.81	59.33	60.00	7,633,147
08 Dec 22	60.01000 -0.71	60.83	58.90	60.74	4,710,311
07 Dec 22	60.72000 +1.77	60.82	58.36	58.95	6,399,075
06 Dec 22	58.95000 +0.24	59.20	57.88	58.71	4,194,952
05 Dec 22	58.71000 -1.02	60.68	58.30	60.65	8,444,597
02 Dec 22	59.73000 -0.29	60.60	59.62	60.00	3,837,766
01 Dec 22	60.02000 -0.77	61.52	59.50	60.80	6,362,652
30 Nov 22	60.79000 -0.31	64.14	60.23	61.77	7,713,054
29 Nov 22	61.10000 +0.33	62.25	60.29	60.72	3,536,217
28 Nov 22	60.77000 -0.59	62.20	60.05	60.61	3,120,552
25 Nov 22	61.36000 -1.36	63.49	60.60	62.22	3,182,697
24 Nov 22	62.72000 +1.37	62.94	61.00	61.11	3,563,547
23 Nov 22	61.35000 +0.21	62.29	60.38	61.10	4,850,068
22 Nov 22	61.14000 -2.36	63.68	60.57	63.16	7,933,859
21 Nov 22	63.50000 -1.00	64.56	62.29	63.74	6,531,047
18 Nov 22	64.50000 +1.12	64.90	63.03	63.57	6,228,861
17 Nov 22	63.38000 +0.48	64.50	62.30	62.63	5,371,828
16 Nov 22	62.90000 -0.10	64.04	61.80	62.66	7,024,696
15 Nov 22	63.00000 -4.40	67.35	61.01	67.35	13,905,616
14 Nov 22	67.40000 +2.80	67.66	63.90	64.05	6,720,125
11 Nov 22	64.60000 -1.75	67.95	64.28	67.08	6,038,212
10 Nov 22	66.35000 -0.37	69.52	66.00	66.20	5,141,115
09 Nov 22	66.72000 -1.17	68.80	66.70	67.34	2,903,422
08 Nov 22	67.89000 -0.42	69.18	67.21	68.40	3,207,771
07 Nov 22	68.31000 -0.41	69.37	67.10	68.74	6,124,327
04 Nov 22	68.72000 -2.43	71.99	67.41	71.30	8,638,347
03 Nov 22	71.15000 +3.65	72.30	66.40	66.40	11,865,042
02 Nov 22	67.50000 +0.58	68.30	63.36	64.00	16,388,514
01 Nov 22	66.92000 -7.44	74.40	66.92	74.40	6,754,600
31 Oct 22	74.36000 +0.36	76.57	72.50	73.01	7,611,801
28 Oct 22	74.00000 -0.89	77.32	73.48	74.83	7,500,503
27 Oct 22	74.89000 +1.15	76.50	73.01	73.72	9,444,787
26 Oct 22	73.74000 -2.01	77.90	72.49	73.20	18,170,188
25 Oct 22	75.75000 -3.31	79.06	74.50	77.20	10,818,631
24 Oct 22	79.06000 +0.56	81.00	74.00	77.50	15,597,968
21 Oct 22	78.50000 +3.39	79.40	73.50	75.11	16,750,604
20 Oct 22	75.11000 +2.11	78.91	72.00	72.99	26,559,868
19 Oct 22	73.00000 -4.35	75.90	72.66	75.51	29,762,964
18 Oct 22	77.35000 +6.94	77.45	69.08	72.78	43,916,360
17 Oct 22	70.41000 +6.40	70.41	70.41	70.41	3,514,975
14 Oct 22	64.01000 +5.82	64.01	63.90	64.01	3,699,266
13 Oct 22	58.19000 +0.93	59.30	55.89	57.15	7,574,538
12 Oct 22	57.26000 +2.46	57.49	53.30	54.97	6,236,001
11 Oct 22	54.80000 -1.67	56.38	54.19	56.15	4,829,065
10 Oct 22	56.47000 +1.36	58.11	54.88	55.11	5,777,512
30 Sep 22	55.11000 -0.46	56.65	55.05	55.55	5,369,564
29 Sep 22	55.57000 +3.00	56.15	52.62	52.90	8,344,693
28 Sep 22	52.57000 +0.42	54.57	51.51	52.15	6,168,748
27 Sep 22	52.15000 +4.13	52.38	47.89	47.89	4,603,071
26 Sep 22	48.02000 -0.30	48.76	47.71	48.17	1,808,000
23 Sep 22	48.32000 -0.75	49.74	47.91	49.07	2,479,868
22 Sep 22	49.07000 -0.13	49.88	48.51	49.00	2,042,805
21 Sep 22	49.20000 -1.12	50.50	48.65	50.32	2,727,556
20 Sep 22	50.32000 -0.78	51.45	50.03	51.12	2,738,844
19 Sep 22	51.10000 -0.83	52.58	50.69	52.20	3,688,220
16 Sep 22	51.93000 +1.27	52.97	50.50	50.66	7,626,088
15 Sep 22	50.66000 +0.30	51.60	50.40	51.00	5,402,952
14 Sep 22	50.36000 +1.69	50.79	47.81	48.11	5,587,436
13 Sep 22	48.67000 +1.16	48.98	47.30	47.54	3,212,459
09 Sep 22	47.51000 +1.19	47.88	46.21	46.60	2,901,764
08 Sep 22	46.32000 +0.00	46.68	45.99	46.29	1,263,206
07 Sep 22	46.32000 -0.87	47.18	46.22	46.96	2,072,140
06 Sep 22	47.19000 +0.18	47.60	46.62	46.88	1,572,674
05 Sep 22	47.01000 -0.29	48.25	46.71	48.17	2,130,613
02 Sep 22	47.30000 +0.88	47.57	46.21	46.78	2,162,773
01 Sep 22	46.42000 +0.24	47.63	46.09	46.18	2,136,056
31 Aug 22	46.18000 -0.42	47.10	45.81	46.40	2,218,836
30 Aug 22	46.60000 +0.18	46.90	46.00	46.38	1,144,510
29 Aug 22	46.42000 -0.18	47.04	45.79	46.10	1,414,779
26 Aug 22	46.60000 -0.39	47.38	46.30	46.98	1,737,710
25 Aug 22	46.99000 +1.30	47.11	45.68	45.68	2,499,547
24 Aug 22	45.69000 -1.19	47.22	45.57	46.79	2,320,852
23 Aug 22	46.88000 -0.91	47.83	46.80	47.66	2,441,573
22 Aug 22	47.79000 -1.12	49.00	47.42	48.90	3,149,494
19 Aug 22	48.91000 +1.61	50.12	47.14	47.14	5,834,258
18 Aug 22	47.30000 -0.89	48.96	46.40	48.88	4,648,736
17 Aug 22	48.19000 +1.45	48.28	46.58	46.98	3,203,136
16 Aug 22	46.74000 -0.53	47.85	46.65	47.33	2,179,293
15 Aug 22	47.27000 -0.24	47.64	47.16	47.51	1,655,172
12 Aug 22	47.51000 -0.06	47.95	47.28	47.69	1,258,680
11 Aug 22	47.57000 +1.16	48.15	46.45	46.45	2,834,324
10 Aug 22	46.41000 +0.03	46.77	46.03	46.08	1,633,328
09 Aug 22	46.38000 -0.07	46.51	45.88	46.48	1,850,831
08 Aug 22	46.45000 +0.40	47.07	45.62	46.00	3,036,343
05 Aug 22	46.05000 +0.90	46.14	44.98	45.11	2,079,074
04 Aug 22	45.15000 +0.68	45.39	44.58	44.64	1,913,220
03 Aug 22	44.47000 -0.78	45.80	44.46	44.86	2,783,372
02 Aug 22	45.25000 +0.23	45.32	43.40	44.55	3,447,940
01 Aug 22	45.02000 -0.75	46.02	44.63	45.77	2,767,361
29 Jul 22	45.77000 +0.42	46.69	45.07	45.34	4,591,175
28 Jul 22	45.35000 +0.03	46.08	45.12	45.52	2,109,161
27 Jul 22	45.32000 +0.32	45.77	44.70	44.81	2,061,864
26 Jul 22	45.00000 -0.08	45.40	44.35	45.06	1,725,909
25 Jul 22	45.08000 +0.27	46.11	45.02	45.71	2,023,378
22 Jul 22	44.81000 -1.04	46.21	44.41	45.99	3,238,048
21 Jul 22	45.85000 -0.61	46.80	45.77	46.48	2,097,142
20 Jul 22	46.46000 +0.40	47.12	46.25	46.33	1,949,968
19 Jul 22	46.06000 -0.19	47.00	45.64	46.36	1,977,712
18 Jul 22	46.25000 -0.09	46.58	45.41	46.43	1,979,466
15 Jul 22	46.34000 -1.01	47.66	46.34	47.29	1,968,336
14 Jul 22	47.35000 +1.08	47.98	46.30	46.30	2,536,356
13 Jul 22	46.27000 -1.15	47.65	46.10	47.46	3,389,736
12 Jul 22	47.42000 -2.48	50.15	47.32	49.92	4,288,774
11 Jul 22	49.90000 -0.25	50.65	49.38	49.95	2,874,111
08 Jul 22	50.15000 -0.35	51.13	49.76	50.50	2,341,685
07 Jul 22	50.50000 -0.57	51.48	49.87	51.08	3,058,681
06 Jul 22	51.07000 +0.31	51.70	50.36	50.76	4,137,435
05 Jul 22	50.76000 +0.24	51.70	49.52	50.80	5,835,860
04 Jul 22	50.52000 +1.92	50.86	48.58	48.60	5,541,802
01 Jul 22	48.60000 -0.29	49.39	48.08	48.89	2,548,834
30 Jun 22	48.89000 +0.12	49.64	48.61	48.80	4,378,050
29 Jun 22	48.77000 +1.31	50.55	46.88	47.46	7,019,322
28 Jun 22	47.46000 +0.01	47.69	46.60	47.66	2,814,490
27 Jun 22	47.45000 +1.17	47.73	46.28	46.28	4,184,950
24 Jun 22	46.28000 +0.35	46.63	45.74	45.90	2,671,486
23 Jun 22	45.93000 +0.61	45.98	44.83	45.32	2,996,830
22 Jun 22	45.32000 -1.66	46.95	45.30	46.95	3,987,412
21 Jun 22	46.98000 +0.35	47.50	46.15	46.63	3,930,488
20 Jun 22	46.63000 +0.28	46.78	45.70	45.96	4,484,783
17 Jun 22	46.35000 +0.15	46.50	44.88	46.20	4,199,181
16 Jun 22	46.20000 +0.78	46.98	45.45	45.65	4,456,396
15 Jun 22	45.42000 +0.76	46.24	44.58	44.58	5,424,039
14 Jun 22	44.66000 +0.11	45.12	43.76	44.05	4,574,632
13 Jun 22	44.55000 +0.64	44.97	43.27	43.34	5,430,746
10 Jun 22	43.91000 +1.03	43.95	41.96	42.00	11,351,121
09 Jun 22	42.88000 -1.22	44.35	42.68	44.29	5,174,908
08 Jun 22	44.10000 +0.49	44.16	43.22	43.87	4,702,698
07 Jun 22	43.61000 +0.54	43.89	42.93	43.20	4,155,527
06 Jun 22	43.07000 +0.38	43.41	42.55	42.72	4,729,513
02 Jun 22	42.69000 +0.34	42.79	41.90	42.50	3,144,201
01 Jun 22	42.35000 -0.14	43.15	41.92	41.95	3,651,446
31 May 22	42.49000 +0.29	42.66	41.31	42.00	4,576,785
30 May 22	42.20000 +0.28	42.41	41.06	41.92	3,516,478
27 May 22	41.92000 -1.01	43.19	41.60	42.95	5,206,169
26 May 22	42.93000 -1.37	43.95	42.40	43.70	6,507,859
25 May 22	44.30000 +1.67	46.89	42.20	42.55	7,416,484
24 May 22	42.63000 -2.14	44.95	42.60	44.78	3,523,651
23 May 22	44.77000 +0.30	44.97	44.04	44.49	3,048,123
20 May 22	44.47000 +1.49	44.58	43.17	43.44	4,382,249
19 May 22	42.98000 -0.27	43.10	42.30	42.86	3,446,638
18 May 22	43.25000 -1.17	44.45	43.05	44.45	4,126,680
17 May 22	44.42000 -1.13	45.58	44.02	45.48	2,468,020
16 May 22	45.55000 -0.84	46.69	45.43	46.20	2,097,475
13 May 22	46.39000 -0.52	48.20	46.22	47.33	2,130,936
12 May 22	46.91000 +0.25	47.50	46.15	46.58	1,862,238
11 May 22	46.66000 +0.20	47.82	46.28	46.68	3,122,062
10 May 22	46.46000 -0.17	46.93	45.60	46.03	1,895,893
09 May 22	46.63000 -0.22	47.39	46.20	46.93	1,643,072
06 May 22	46.85000 -0.30	48.45	46.00	46.65	2,760,679
05 May 22	47.15000 +1.40	47.89	45.07	45.52	4,101,382
29 Apr 22	45.75000 +1.47	46.19	44.00	44.56	3,133,183
28 Apr 22	44.28000 -1.12	45.89	44.00	45.40	3,215,108
27 Apr 22	45.40000 +3.91	45.64	42.02	42.32	7,016,386
26 Apr 22	41.49000 -0.72	42.59	40.70	42.20	2,827,046
25 Apr 22	42.21000 -2.14	44.60	42.18	43.97	2,442,087
22 Apr 22	44.35000 +0.43	44.42	43.13	43.85	1,902,319
21 Apr 22	43.92000 -1.38	45.64	43.89	45.10	1,925,680
20 Apr 22	45.30000 -0.72	46.40	45.08	46.03	1,593,438
19 Apr 22	46.02000 -0.28	46.98	45.73	46.16	1,464,242
18 Apr 22	46.30000 +0.10	46.48	45.23	45.94	906,214
15 Apr 22	46.20000 +0.17	46.58	45.60	46.03	1,569,763
14 Apr 22	46.03000 +0.86	46.59	45.14	45.14	1,756,101
13 Apr 22	45.17000 -0.56	46.00	45.02	45.60	1,352,173
12 Apr 22	45.73000 +1.51	46.00	44.05	44.42	2,063,647
11 Apr 22	44.22000 -0.77	45.34	44.00	44.80	1,996,605
08 Apr 22	44.99000 -1.46	46.88	44.70	46.45	2,851,633
07 Apr 22	46.45000 -1.20	47.89	46.42	47.27	2,440,780
06 Apr 22	47.65000 -0.63	49.35	47.32	48.34	2,520,582
01 Apr 22	48.28000 +0.12	48.30	47.00	48.08	2,301,062
31 Mar 22	48.16000 -1.27	49.70	48.00	49.00	3,066,528
30 Mar 22	49.43000 -0.29	49.97	48.88	49.76	4,593,250
29 Mar 22	49.72000 +1.04	50.20	48.68	49.29	3,264,548
28 Mar 22	48.68000 +0.06	49.12	48.10	48.20	2,137,181
25 Mar 22	48.62000 -0.22	49.49	48.36	48.87	3,005,531
24 Mar 22	48.84000 +0.84	49.08	47.01	48.00	3,133,468
23 Mar 22	48.00000 +0.64	48.79	47.07	47.61	2,764,552
22 Mar 22	47.36000 -1.22	48.42	47.20	48.42	2,636,082
21 Mar 22	48.58000 +1.73	48.67	47.36	47.36	4,060,839
18 Mar 22	46.85000 +0.36	47.09	46.02	46.30	2,484,076
17 Mar 22	46.49000 +1.03	47.80	45.26	45.65	3,219,209
16 Mar 22	45.46000 +0.28	46.20	43.01	45.48	3,783,749
15 Mar 22	45.18000 -2.72	47.47	45.10	47.21	3,772,510
14 Mar 22	47.90000 -1.92	51.00	47.86	51.00	4,858,492
11 Mar 22	49.82000 +2.64	49.84	46.40	46.49	5,461,655
10 Mar 22	47.18000 +2.88	47.66	45.26	45.50	3,949,099
09 Mar 22	44.30000 -2.49	47.34	42.80	46.89	4,437,685
08 Mar 22	46.79000 -2.61	49.40	46.79	49.23	3,532,455
07 Mar 22	49.40000 -0.93	50.48	49.08	50.15	2,656,095
04 Mar 22	50.33000 -0.53	51.40	50.00	50.69	1,913,665
03 Mar 22	50.86000 +0.14	51.33	50.55	50.72	1,319,637
02 Mar 22	50.72000 -0.23	51.20	49.66	50.77	1,923,872
01 Mar 22	50.95000 -0.74	51.68	50.58	51.68	2,727,030
28 Feb 22	51.69000 +2.21	51.84	49.01	49.41	4,995,775
25 Feb 22	49.48000 +1.46	49.68	48.08	48.36	3,476,210
24 Feb 22	48.02000 -1.08	49.22	47.63	48.94	2,940,658
23 Feb 22	49.10000 +0.77	49.17	48.40	48.88	2,188,735
22 Feb 22	48.33000 -0.59	48.91	48.07	48.73	2,275,565
21 Feb 22	48.92000 +0.10	49.49	48.40	49.12	1,857,869
18 Feb 22	48.82000 +0.39	48.95	48.00	48.01	1,623,076
17 Feb 22	48.43000 -0.23	48.90	48.00	48.69	1,869,179
16 Feb 22	48.66000 -0.53	49.60	48.48	49.60	2,617,086
15 Feb 22	49.19000 +0.54	49.63	47.67	48.64	3,187,376
14 Feb 22	48.65000 -1.05	49.60	48.05	49.60	2,256,336
11 Feb 22	49.70000 -0.95	50.65	49.55	50.29	2,296,074
10 Feb 22	50.65000 +0.22	50.78	49.80	50.29	2,140,617
09 Feb 22	50.43000 +1.05	50.50	49.00	49.29	2,411,733
08 Feb 22	49.38000 +0.58	49.50	48.48	48.80	1,997,958
07 Feb 22	48.80000 +0.65	49.87	48.61	49.50	2,262,799
28 Jan 22	48.15000 +0.15	48.72	46.88	48.01	2,408,892
27 Jan 22	48.00000 -1.26	49.30	47.77	48.94	2,696,251
26 Jan 22	49.26000 +1.26	49.48	47.90	48.01	4,255,693
25 Jan 22	48.00000 -2.44	50.47	47.71	50.23	5,376,158
24 Jan 22	50.44000 -1.49	51.28	49.29	51.00	5,940,161
21 Jan 22	51.93000 -5.77	57.70	51.93	57.64	11,689,787
20 Jan 22	57.70000 -0.45	59.30	57.59	58.17	3,846,362
19 Jan 22	58.15000 -0.81	59.88	57.78	57.78	4,203,360
18 Jan 22	58.96000 -4.15	63.00	58.34	62.00	9,038,183
17 Jan 22	63.11000 +0.02	64.08	60.90	63.09	9,876,654
14 Jan 22	63.09000 +3.73	64.80	57.66	59.38	15,219,415
13 Jan 22	59.36000 +0.87	62.30	58.00	58.50	10,879,249
12 Jan 22	58.49000 +0.49	59.00	56.83	57.99	5,408,665
11 Jan 22	58.00000 -1.65	59.85	57.67	59.70	8,408,554
10 Jan 22	59.65000 +1.99	59.76	57.84	58.50	8,481,022
07 Jan 22	57.66000 +2.12	58.19	55.30	55.55	7,769,574
06 Jan 22	55.54000 -0.95	56.76	55.10	56.39	3,405,892
05 Jan 22	56.49000 -0.33	57.15	56.09	56.78	3,397,490
04 Jan 22	56.82000 +1.76	57.56	55.15	55.39	6,928,973
31 Dec 21	55.06000 +0.41	55.20	54.39	54.65	2,539,593
30 Dec 21	54.65000 +0.19	55.25	53.88	54.59	2,711,710
29 Dec 21	54.46000 -0.17	55.40	54.00	54.73	2,803,369
28 Dec 21	54.63000 +0.80	55.70	53.76	53.85	2,964,631
27 Dec 21	53.83000 +1.00	53.84	52.92	52.92	2,119,958
24 Dec 21	52.83000 -0.15	53.22	52.52	52.98	1,915,332
23 Dec 21	52.98000 -0.58	54.00	52.52	53.60	2,449,554
22 Dec 21	53.56000 +0.14	53.88	53.32	53.42	1,735,915
21 Dec 21	53.42000 +0.22	53.65	52.81	53.21	1,490,581
20 Dec 21	53.20000 -0.17	54.29	53.07	53.40	2,206,316
17 Dec 21	53.37000 -0.42	54.00	53.10	53.75	2,064,252
16 Dec 21	53.79000 +0.27	54.06	53.28	53.52	2,085,106
15 Dec 21	53.52000 -2.15	55.47	53.38	55.20	4,407,995
14 Dec 21	55.67000 +0.43	56.06	55.17	55.25	3,203,866
13 Dec 21	55.24000 -0.07	56.49	55.00	55.32	3,386,325
10 Dec 21	55.31000 -0.14	55.98	54.53	55.41	3,565,400
09 Dec 21	55.45000 +1.50	55.67	54.10	54.27	4,466,867
08 Dec 21	53.95000 +0.48	54.21	53.10	53.48	2,445,701
07 Dec 21	53.47000 +0.91	53.96	52.55	52.56	3,061,076
06 Dec 21	52.56000 -2.04	54.69	52.52	54.60	5,484,457
03 Dec 21	54.60000 +0.18	54.92	53.85	54.39	2,927,267
02 Dec 21	54.42000 -0.34	55.39	54.18	54.92	3,132,351
01 Dec 21	54.76000 -1.22	56.20	54.62	55.95	4,326,056
30 Nov 21	55.98000 -0.76	56.67	55.50	56.67	4,182,771
29 Nov 21	56.74000 +0.61	58.13	56.13	57.00	4,217,605
26 Nov 21	56.13000 -1.37	57.99	56.07	57.46	4,037,782
25 Nov 21	57.50000 +0.98	58.28	56.53	56.70	4,675,151
24 Nov 21	56.52000 -1.03	58.20	56.30	58.10	4,286,496
23 Nov 21	57.55000 +0.55	58.29	56.42	56.99	4,186,977
22 Nov 21	57.00000 -0.05	57.24	55.78	56.90	5,380,815
19 Nov 21	57.05000 -1.54	59.09	57.01	58.12	5,507,317
18 Nov 21	58.59000 -1.31	59.84	58.00	59.68	4,385,132
17 Nov 21	59.90000 +0.11	60.41	59.10	59.80	4,793,167
16 Nov 21	59.79000 +1.93	60.23	57.71	57.71	7,564,041
15 Nov 21	57.86000 +0.20	58.65	57.55	57.66	4,069,348
12 Nov 21	57.66000 -1.04	59.15	57.51	58.66	4,335,088
11 Nov 21	58.70000 +2.69	59.60	55.23	55.99	7,676,780
10 Nov 21	56.01000 +0.63	56.25	54.28	55.11	4,213,551
09 Nov 21	55.38000 +0.50	55.70	54.20	54.88	3,361,555
08 Nov 21	54.88000 -2.60	57.65	54.78	57.49	6,892,460
05 Nov 21	57.48000 +0.30	58.00	56.32	56.50	5,659,743
04 Nov 21	57.18000 -0.10	57.78	56.05	57.02	6,042,438
03 Nov 21	57.28000 +2.81	59.28	55.06	55.06	10,826,157
02 Nov 21	54.47000 -0.15	56.08	53.53	54.75	5,944,391
01 Nov 21	54.62000 -0.06	55.83	54.03	54.67	5,622,797
29 Oct 21	54.68000 +0.36	55.46	53.68	54.34	6,078,935
28 Oct 21	54.32000 -1.96	56.26	53.93	56.25	8,387,521
27 Oct 21	56.28000 -0.13	56.97	55.63	56.88	11,923,891
26 Oct 21	56.41000 +5.13	56.41	52.45	52.75	11,140,011
25 Oct 21	51.28000 -0.17	52.37	51.00	51.53	2,845,777
22 Oct 21	51.45000 -0.03	51.94	51.00	51.48	3,075,755
21 Oct 21	51.48000 +0.43	51.93	51.00	51.20	2,995,561
20 Oct 21	51.05000 -1.13	52.40	50.60	51.88	3,849,765
19 Oct 21	52.18000 +2.43	52.48	49.50	49.70	5,608,046
18 Oct 21	49.75000 -1.75	51.14	49.00	51.00	4,859,746
15 Oct 21	51.50000 -4.76	55.94	50.70	55.94	11,449,321
14 Oct 21	56.26000 +1.29	56.77	54.10	54.10	6,046,484
13 Oct 21	54.97000 +1.99	55.40	52.61	52.95	5,607,578
12 Oct 21	52.98000 -0.13	53.38	51.54	53.12	5,944,622
11 Oct 21	53.11000 -1.46	55.86	52.92	54.54	5,630,746
08 Oct 21	54.57000 +1.27	54.88	53.01	53.79	6,663,418
30 Sep 21	53.30000 +0.40	54.80	52.89	52.90	4,804,331
29 Sep 21	52.90000 -0.19	53.95	52.70	53.00	4,638,890
28 Sep 21	53.09000 -1.91	54.98	52.64	54.98	5,740,046
27 Sep 21	55.00000 +2.05	55.94	52.58	53.20	7,480,508
24 Sep 21	52.95000 +0.89	53.50	51.58	51.88	5,267,548
23 Sep 21	52.06000 -2.14	54.75	52.00	53.38	8,151,447
22 Sep 21	54.20000 +0.85	54.35	51.80	53.50	6,943,707
17 Sep 21	53.35000 +4.85	53.35	48.00	48.50	8,697,958
16 Sep 21	48.50000 -0.81	49.57	48.32	49.57	4,844,042
15 Sep 21	49.31000 -0.65	50.23	48.53	49.87	3,119,884
14 Sep 21	49.96000 -0.49	51.18	49.90	50.78	3,613,191
13 Sep 21	50.45000 +0.15	51.84	50.14	50.69	3,560,586
10 Sep 21	50.30000 -0.56	51.05	50.08	50.83	2,933,037
09 Sep 21	50.86000 -0.19	51.25	49.88	51.12	2,899,332
08 Sep 21	51.05000 +0.10	51.89	50.57	51.00	3,858,492
07 Sep 21	50.95000 -0.11	51.20	50.10	51.03	4,063,270
06 Sep 21	51.06000 +1.26	51.79	49.55	49.85	7,294,451
03 Sep 21	49.80000 +1.62	50.46	48.11	48.48	5,906,932
02 Sep 21	48.18000 -1.13	49.48	47.80	49.31	4,753,915
01 Sep 21	49.31000 -0.07	49.89	47.89	49.44	6,149,753
31 Aug 21	49.38000 -0.71	50.47	48.69	50.09	5,202,296
30 Aug 21	50.09000 -0.58	51.19	49.29	50.69	5,045,400
27 Aug 21	50.67000 -0.93	52.10	50.58	51.50	5,274,839
26 Aug 21	51.60000 -2.70	54.10	51.25	54.05	6,779,681
25 Aug 21	54.30000 +1.13	54.45	52.80	53.17	6,023,946
24 Aug 21	53.17000 -1.03	54.79	52.40	54.20	8,044,319
23 Aug 21	54.20000 -0.88	55.16	52.90	53.00	7,644,739
20 Aug 21	55.08000 -6.12	60.30	55.08	60.30	8,937,621
19 Aug 21	61.20000 -5.00	66.60	60.63	66.16	8,750,524
18 Aug 21	66.20000 +1.25	69.39	65.30	65.30	5,422,885
17 Aug 21	64.95000 -2.45	68.74	64.88	67.58	2,879,571
16 Aug 21	67.40000 +0.31	68.30	66.55	67.09	2,031,895
13 Aug 21	67.09000 -0.58	68.39	66.60	67.77	2,324,346
12 Aug 21	67.67000 -0.68	69.59	67.10	68.40	2,716,661
11 Aug 21	68.35000 -0.83	69.88	68.00	69.00	2,806,206
10 Aug 21	69.18000 +1.22	69.32	67.10	67.85	3,765,654
09 Aug 21	67.96000 +2.31	68.65	65.14	65.27	4,660,031
06 Aug 21	65.65000 -2.06	67.23	64.32	67.02	4,356,276
05 Aug 21	67.71000 -0.01	69.56	67.01	67.67	4,733,999
04 Aug 21	67.72000 -1.91	70.66	66.80	69.91	8,508,856
03 Aug 21	69.63000 +6.33	69.63	62.60	63.18	8,507,926
02 Aug 21	63.30000 +1.54	63.98	60.72	62.71	5,364,178
30 Jul 21	61.76000 +1.10	63.06	59.20	60.56	4,927,616
29 Jul 21	60.66000 +1.92	61.49	59.33	59.33	4,681,631
28 Jul 21	58.74000 +0.46	58.99	56.34	57.99	6,741,744
27 Jul 21	58.28000 -2.72	62.20	57.90	61.56	4,674,203
26 Jul 21	61.00000 -2.10	64.10	59.65	63.74	4,851,265
23 Jul 21	63.10000 -2.58	65.90	63.08	65.56	4,362,582
22 Jul 21	65.68000 -2.04	68.59	65.33	67.73	3,516,104
21 Jul 21	67.72000 +0.27	68.84	67.00	67.00	2,479,024
20 Jul 21	67.45000 -1.84	69.90	66.71	69.20	4,160,937
19 Jul 21	69.29000 +2.06	69.69	66.43	67.28	4,292,889
16 Jul 21	67.23000 -3.46	71.11	67.20	70.60	4,938,973
15 Jul 21	70.69000 -2.21	72.90	70.00	72.89	3,857,927
14 Jul 21	72.90000 -1.30	74.80	72.46	73.53	3,367,655
13 Jul 21	74.20000 +1.37	74.33	72.30	72.89	3,004,643
12 Jul 21	72.83000 +0.86	74.00	70.80	71.98	3,077,229
09 Jul 21	71.97000 -0.74	72.61	70.30	72.25	2,413,046
08 Jul 21	72.71000 -0.59	74.69	71.45	73.80	2,855,181
07 Jul 21	73.30000 -0.04	74.23	72.81	73.69	2,372,229
06 Jul 21	73.34000 -1.68	75.72	71.78	75.72	3,745,301
05 Jul 21	75.02000 +1.27	76.39	73.55	74.79	2,852,689
02 Jul 21	73.75000 -2.65	77.50	73.41	77.50	3,637,113
01 Jul 21	76.40000 +0.63	77.70	75.48	75.50	3,380,085
30 Jun 21	75.77000 -1.71	78.44	74.91	78.10	3,811,227
29 Jun 21	77.48000 +1.78	79.99	75.73	75.74	5,404,716
28 Jun 21	75.70000 +0.24	76.50	74.80	75.70	3,229,213
25 Jun 21	75.46000 -2.56	78.41	74.50	78.02	4,865,552
24 Jun 21	78.02000 +0.57	79.11	76.50	77.80	4,116,959
23 Jun 21	77.45000 +3.89	79.00	73.57	74.00	8,088,991
22 Jun 21	73.56000 -0.08	75.40	73.00	74.00	4,532,194
21 Jun 21	73.64000 +1.54	74.87	71.98	72.13	3,944,271
18 Jun 21	72.10000 +0.60	73.28	71.20	71.86	3,708,875
17 Jun 21	71.50000 +0.50	71.79	69.85	70.99	4,887,658
16 Jun 21	71.00000 -3.50	75.10	70.33	74.99	5,241,714
15 Jun 21	74.50000 -3.40	78.75	73.33	78.00	6,138,801
11 Jun 21	77.90000 -0.21	78.52	76.50	78.12	3,733,225
10 Jun 21	78.11000 +0.00	79.31	77.80	78.77	4,500,049
09 Jun 21	78.11000 +0.34	79.58	77.44	78.49	4,862,181
08 Jun 21	77.77000 -2.57	80.55	76.90	80.26	5,748,953
07 Jun 21	80.34000 -2.89	82.97	79.39	81.50	7,188,455
04 Jun 21	83.23000 -1.05	84.76	82.31	84.01	3,302,838
03 Jun 21	84.28000 -1.57	86.15	84.20	85.85	2,399,586
02 Jun 21	85.85000 -3.15	89.00	85.45	88.55	4,464,557
01 Jun 21	89.00000 +0.30	90.28	87.90	90.28	3,131,658
31 May 21	88.70000 -0.13	90.70	85.42	88.27	3,976,980
28 May 21	88.83000 -4.17	92.00	88.00	91.66	5,691,704
27 May 21	93.00000 -26.26	93.00	90.55	92.05	3,421,279
26 May 21	119.26000 -3.17	123.00	118.81	123.00	2,784,480
25 May 21	122.43000 +1.58	124.19	120.41	120.81	2,703,574
24 May 21	120.85000 +2.35	121.51	117.51	118.51	2,027,071
21 May 21	118.50000 -2.09	122.34	118.18	121.39	2,212,701
20 May 21	120.59000 +0.10	121.92	119.20	121.75	1,730,493
19 May 21	120.49000 -1.31	123.40	120.13	122.18	1,251,265
18 May 21	121.80000 +0.05	122.67	119.21	122.24	1,879,480
17 May 21	121.75000 +3.22	124.29	119.10	120.00	2,806,875
14 May 21	118.53000 +6.55	119.52	111.41	112.97	2,737,403
13 May 21	111.98000 -0.50	112.90	109.51	112.00	2,208,474
12 May 21	112.48000 +0.81	112.97	110.62	111.50	1,638,004
11 May 21	111.67000 +3.47	112.07	106.20	108.50	2,821,275
10 May 21	108.20000 -2.73	112.35	107.29	110.78	2,451,585
07 May 21	110.93000 -8.30	120.20	110.86	119.62	3,100,025
06 May 21	119.23000 -2.95	124.50	118.50	121.11	2,125,166
30 Apr 21	122.18000 -0.69	123.99	120.52	122.10	2,390,435
29 Apr 21	122.87000 +2.64	124.01	118.13	121.28	2,944,505
28 Apr 21	120.23000 +3.07	121.80	116.74	117.00	2,281,912
27 Apr 21	117.16000 -0.58	119.20	115.45	118.64	2,974,310
26 Apr 21	117.74000 -1.06	123.05	117.59	121.15	3,744,111
23 Apr 21	118.80000 -5.30	125.90	117.18	125.79	4,787,184
22 Apr 21	124.10000 +8.09	124.80	116.10	116.10	3,127,256
21 Apr 21	116.01000 -1.72	118.83	114.68	117.51	2,280,286
20 Apr 21	117.73000 +4.72	119.28	113.05	113.40	2,475,557
19 Apr 21	113.01000 -0.97	114.46	109.78	113.00	4,054,337
16 Apr 21	113.98000 -4.46	118.50	113.21	118.17	2,527,585
15 Apr 21	118.44000 +1.76	118.70	114.00	114.35	1,758,227
14 Apr 21	116.68000 -1.75	120.88	116.41	118.02	2,463,478
13 Apr 21	118.43000 -2.44	122.50	117.01	121.66	2,223,259
12 Apr 21	120.87000 +2.38	124.53	118.49	120.00	5,034,380
09 Apr 21	118.49000 +0.59	122.00	116.72	118.70	4,021,630
08 Apr 21	117.90000 +7.60	118.50	110.02	111.26	4,589,212
07 Apr 21	110.30000 -0.60	112.98	108.00	112.10	1,884,006
06 Apr 21	110.90000 +0.27	114.32	109.70	111.00	1,456,286
02 Apr 21	110.63000 +0.66	111.44	108.81	110.90	1,169,611
01 Apr 21	109.97000 +0.15	110.51	107.25	110.00	1,746,193
31 Mar 21	109.82000 +1.27	111.18	107.93	108.55	1,789,136
30 Mar 21	108.55000 -0.79	113.95	108.10	110.00	3,456,948
29 Mar 21	109.34000 -7.05	116.00	108.80	116.00	4,076,637
26 Mar 21	116.39000 +7.39	117.50	108.10	109.00	4,280,220
25 Mar 21	109.00000 +3.56	110.29	105.02	105.35	3,400,545
24 Mar 21	105.44000 -1.36	107.66	103.59	106.04	1,741,276
23 Mar 21	106.80000 -0.27	108.99	104.70	107.07	1,935,319
22 Mar 21	107.07000 +0.19	110.32	106.02	107.23	2,153,259
19 Mar 21	106.88000 +0.41	109.00	104.86	105.50	2,543,123
18 Mar 21	106.47000 +0.76	108.00	105.07	106.10	1,395,833
17 Mar 21	105.71000 -0.04	107.68	103.91	106.50	2,137,525
16 Mar 21	105.75000 -0.35	108.30	104.66	107.00	2,398,133
15 Mar 21	106.10000 -3.90	111.00	105.00	110.05	3,334,406
12 Mar 21	110.00000 +0.21	111.06	106.41	110.00	2,357,370
11 Mar 21	109.79000 -1.38	112.50	108.80	112.00	3,451,456
10 Mar 21	111.17000 -0.20	115.50	109.85	113.00	2,885,429
09 Mar 21	111.37000 -1.33	117.62	108.80	113.64	3,488,957
08 Mar 21	112.70000 -3.35	121.79	112.60	117.44	3,217,730
05 Mar 21	116.05000 +3.82	117.66	107.00	107.00	4,298,017
04 Mar 21	112.23000 -12.47	125.39	112.23	124.58	4,198,749
03 Mar 21	124.70000 +0.40	124.78	122.60	123.78	1,891,341
02 Mar 21	124.30000 +0.20	125.64	121.84	125.00	2,657,638
01 Mar 21	124.10000 +1.22	124.77	121.93	123.51	2,035,740
26 Feb 21	122.88000 -5.27	127.99	122.50	127.38	2,531,983
25 Feb 21	128.14999 +6.26	128.79	122.69	123.00	3,679,219
24 Feb 21	121.89000 -5.50	127.97	120.58	126.31	3,463,187
23 Feb 21	127.39000 +0.49	128.51	124.50	125.88	2,679,067
22 Feb 21	126.90000 -2.90	130.49	126.50	129.80	2,126,940
19 Feb 21	129.80000 -0.81	132.60	128.05	130.99	2,059,579
18 Feb 21	130.61000 -0.55	136.37	129.69	133.01	3,169,410
10 Feb 21	131.16000 +1.56	132.10	128.01	130.00	3,211,489
09 Feb 21	129.60001 +3.61	131.77	125.60	127.00	3,780,578
08 Feb 21	125.99000 -4.24	131.88	124.85	131.20	5,368,246
05 Feb 21	130.23000 -1.58	134.48	130.00	133.27	2,149,141
04 Feb 21	131.81000 -1.69	136.50	130.10	132.64	1,999,430
03 Feb 21	133.50000 -1.42	136.97	133.00	135.63	2,803,265
02 Feb 21	134.92000 +2.92	135.13	128.34	132.50	3,874,004
01 Feb 21	132.00000 -0.30	135.22	131.00	133.00	3,268,725
29 Jan 21	132.30000 -4.20	139.58	130.18	138.34	3,146,934
28 Jan 21	136.50000 -7.80	144.99	136.36	143.74	3,880,412
27 Jan 21	144.30000 -1.70	147.28	141.65	147.00	2,955,054
26 Jan 21	146.00000 +1.86	149.00	142.02	144.21	3,281,158
25 Jan 21	144.14000 -10.04	155.99	143.39	154.20	7,139,174
22 Jan 21	154.17999 +1.89	155.00	149.10	153.00	3,582,905
21 Jan 21	152.28999 +12.28	153.75	141.00	141.99	5,346,119
20 Jan 21	140.00999 -2.28	143.69	139.55	143.00	4,496,792
19 Jan 21	142.28999 -6.31	149.87	141.68	147.66	3,471,481
18 Jan 21	148.60001 -6.59	156.25	146.00	156.15	4,615,958
15 Jan 21	155.19000 +7.91	156.45	147.26	147.50	3,589,013
14 Jan 21	147.28000 -4.20	153.08	147.28	151.31	3,117,889
13 Jan 21	151.48000 -1.31	157.95	149.41	155.00	4,500,180
12 Jan 21	152.78999 +11.89	154.00	140.78	140.96	5,548,729
11 Jan 21	140.89999 -4.36	147.85	140.00	147.00	3,924,344
08 Jan 21	145.25999 -9.89	156.65	142.80	155.68	6,713,723
07 Jan 21	155.14999 +10.95	158.51	143.33	144.20	8,217,557
06 Jan 21	144.20000 +10.90	144.37	130.20	132.00	7,853,436
05 Jan 21	133.30000 +1.30	134.35	126.11	132.00	9,960,317
04 Jan 21	132.00000 -13.18	145.18	131.00	145.18	9,173,174
31 Dec 20	145.17999 -0.81	146.50	141.58	142.60	3,894,996
30 Dec 20	145.99001 -1.86	148.80	142.63	146.41	4,064,990
29 Dec 20	147.85001 -1.95	151.23	147.50	148.36	1,372,974
28 Dec 20	149.80000 +3.58	150.22	144.07	146.22	3,036,181
25 Dec 20	146.22000 +4.57	147.31	140.80	142.80	1,665,281
24 Dec 20	141.64999 +0.65	146.30	141.10	141.10	2,977,579
23 Dec 20	141.00000 -7.83	149.80	139.20	148.90	6,319,469
22 Dec 20	148.83000 -5.17	157.05	147.80	155.80	3,065,816
21 Dec 20	154.00000 +2.10	155.97	149.16	151.01	2,320,118
18 Dec 20	151.89999 -3.19	155.50	150.40	154.57	2,289,131
17 Dec 20	155.09000 -0.11	160.86	154.41	156.95	3,291,227
16 Dec 20	155.20000 +2.14	155.74	151.74	153.06	2,104,903
15 Dec 20	153.06000 +4.63	154.45	148.89	148.89	2,751,797
14 Dec 20	148.42999 +0.43	151.65	147.58	148.90	2,403,691
11 Dec 20	148.00000 -1.67	150.50	147.39	149.00	1,648,859
10 Dec 20	149.67000 +0.65	150.57	146.54	147.74	1,718,957
09 Dec 20	149.02000 -3.73	154.46	147.90	152.90	2,113,276
08 Dec 20	152.75000 +2.48	154.29	150.84	151.30	1,956,711
07 Dec 20	150.27000 -1.04	153.75	149.32	151.31	2,595,511
04 Dec 20	151.31000 +4.78	153.99	145.02	146.53	2,748,632
03 Dec 20	146.53000 +3.72	150.50	143.50	144.50	2,639,940
02 Dec 20	142.81000 -1.59	147.09	140.33	146.00	1,922,804
01 Dec 20	144.39999 -0.58	146.50	143.40	143.94	2,324,515
30 Nov 20	144.98000 +0.48	146.50	135.88	144.51	4,402,492
27 Nov 20	144.50000 -1.60	147.00	143.20	146.00	1,651,513
26 Nov 20	146.10001 +0.73	147.06	140.69	145.37	3,863,292
25 Nov 20	145.37000 -10.29	156.50	144.93	155.66	4,359,597
24 Nov 20	155.66000 -2.31	158.99	155.05	157.70	1,180,374
23 Nov 20	157.97000 +1.87	160.37	155.00	157.04	1,922,916
20 Nov 20	156.10001 -0.50	157.50	154.01	157.09	1,169,904
19 Nov 20	156.60001 +3.60	157.81	151.51	153.00	1,722,868
18 Nov 20	153.00000 -5.24	159.88	151.92	159.00	1,951,008
17 Nov 20	158.24001 -2.47	161.50	156.00	160.58	1,619,992
16 Nov 20	160.71001 +4.65	163.93	157.98	159.49	3,233,673
13 Nov 20	156.06000 +2.56	156.98	152.51	153.50	1,805,817
12 Nov 20	153.50000 -0.62	157.50	149.66	155.00	2,920,780
11 Nov 20	154.12000 -7.97	163.50	153.78	161.16	3,282,078
10 Nov 20	162.09000 -2.44	164.98	155.51	163.00	3,298,422
09 Nov 20	164.53000 -4.50	170.47	162.68	169.03	3,783,780
06 Nov 20	169.03000 -5.63	175.00	165.04	173.00	3,132,037
05 Nov 20	174.66000 -2.73	179.29	172.90	178.76	1,830,423
04 Nov 20	177.39000 -0.81	179.80	175.88	177.50	1,890,206
03 Nov 20	178.20000 +3.00	180.99	175.00	175.20	2,300,011
02 Nov 20	175.20000 +1.10	179.50	172.21	175.13	2,204,236
30 Oct 20	174.10001 -0.79	177.58	171.10	175.36	2,311,969
29 Oct 20	174.89000 +0.89	177.90	172.00	172.88	2,098,526
28 Oct 20	174.00000 +2.90	175.89	169.57	171.10	1,803,019
27 Oct 20	171.10001 +6.51	174.10	163.16	166.83	2,340,571
26 Oct 20	164.59000 +3.09	167.00	160.01	160.50	1,122,746
23 Oct 20	161.50000 -5.70	170.10	160.20	166.69	1,275,840
22 Oct 20	167.20000 -1.25	169.40	164.70	169.40	1,086,935
21 Oct 20	168.45000 +0.59	171.00	165.49	168.00	1,741,664
20 Oct 20	167.86000 +0.11	170.00	165.57	166.62	1,351,415
19 Oct 20	167.75000 -2.59	174.88	166.50	173.50	1,623,763
16 Oct 20	170.34000 -0.79	175.93	168.00	174.45	1,634,348
15 Oct 20	171.13000 -0.37	175.69	169.00	174.18	1,489,034
14 Oct 20	171.50000 +2.60	176.47	166.50	168.90	2,078,892
13 Oct 20	168.89999 +4.58	171.99	164.00	164.94	2,892,585
12 Oct 20	164.32001 +9.63	164.76	152.97	155.38	3,458,860
09 Oct 20	154.69000 -6.63	163.63	154.00	161.60	3,619,815
30 Sep 20	161.32001 -0.08	164.99	158.27	162.09	2,344,499
29 Sep 20	161.39999 +0.75	164.25	159.10	162.00	1,297,636
28 Sep 20	160.64999 +0.50	162.10	157.37	160.43	1,122,556
25 Sep 20	160.14999 +0.56	162.99	159.10	159.66	1,222,127
24 Sep 20	159.59000 -0.72	162.85	157.56	161.23	1,371,552
23 Sep 20	160.31000 +3.85	161.88	155.01	157.54	1,841,039
22 Sep 20	156.46001 +5.37	158.50	150.00	151.09	2,118,747
21 Sep 20	151.09000 -3.05	154.41	149.00	151.83	1,667,708
18 Sep 20	154.14000 -0.06	157.69	151.50	154.43	1,049,646
17 Sep 20	154.20000 -2.80	157.50	150.20	157.22	1,425,765
16 Sep 20	157.00000 +1.00	161.18	154.62	158.00	1,269,148
15 Sep 20	156.00000 +4.11	157.00	149.80	151.61	1,382,070
14 Sep 20	151.89000 +2.17	154.50	150.11	154.00	1,355,288
11 Sep 20	149.72000 +4.30	152.32	144.50	145.42	2,069,214
10 Sep 20	145.42000 -1.38	149.59	144.90	148.00	2,083,543
09 Sep 20	146.80000 -6.89	151.87	146.00	151.87	1,784,147
08 Sep 20	153.69000 +0.83	156.30	150.00	154.10	1,463,859
07 Sep 20	152.86000 -4.84	159.95	151.00	157.96	1,456,707
04 Sep 20	157.70000 -4.40	163.89	156.16	160.00	1,332,245
03 Sep 20	162.10001 +2.07	165.47	159.57	161.01	2,048,212
02 Sep 20	160.03000 -1.47	164.00	157.92	164.00	1,304,500
01 Sep 20	161.50000 +0.31	163.65	159.88	162.01	1,651,169
31 Aug 20	161.19000 -2.81	167.00	150.01	152.00	2,454,502
28 Aug 20	164.00000 +4.70	165.25	159.57	159.57	2,716,174
27 Aug 20	159.30000 +9.72	159.97	148.88	149.60	2,730,119
26 Aug 20	149.58000 +0.48	155.00	149.10	149.30	2,144,265
25 Aug 20	149.10001 -1.89	152.38	148.00	151.05	1,359,496
24 Aug 20	150.99001 +1.59	151.68	146.39	149.94	1,201,508
21 Aug 20	149.39999 -0.05	153.27	148.50	153.00	1,850,781
20 Aug 20	149.45000 -2.52	153.30	148.46	151.85	908,390
19 Aug 20	151.97000 -1.56	154.50	150.01	153.66	1,067,823
18 Aug 20	153.53000 +3.23	154.80	149.02	150.30	1,414,952
17 Aug 20	150.30000 +3.93	150.75	144.34	146.00	1,472,657
14 Aug 20	146.37000 +1.60	148.19	140.51	143.66	1,400,897
13 Aug 20	144.77000 -3.93	147.98	143.88	147.60	2,170,238
12 Aug 20	148.70000 -6.20	155.60	146.37	154.90	1,892,402
11 Aug 20	154.89999 -3.50	161.00	154.20	159.00	1,680,321
10 Aug 20	158.39999 +2.39	158.97	152.00	155.00	2,336,517
07 Aug 20	156.00999 -1.79	160.50	152.00	156.00	1,814,111
06 Aug 20	157.80000 -0.20	159.49	155.50	158.01	2,100,257
05 Aug 20	158.00000 +1.30	159.78	155.71	156.70	2,396,848
04 Aug 20	156.70000 -1.60	160.64	155.10	158.00	2,567,478
03 Aug 20	158.30000 -4.42	162.80	156.23	162.45	4,142,607
31 Jul 20	162.72000 -2.40	168.30	159.66	165.06	2,675,286
30 Jul 20	165.12000 -1.09	168.87	163.72	166.00	2,142,709
29 Jul 20	166.21001 +5.32	168.58	160.90	161.88	2,795,427
28 Jul 20	160.89000 +1.69	163.36	156.27	160.86	2,571,661
27 Jul 20	159.20000 +2.42	162.90	156.78	157.31	2,747,327
24 Jul 20	156.78000 -7.08	163.86	154.00	163.86	2,916,000
23 Jul 20	163.86000 +6.58	165.50	154.18	155.00	4,309,164
22 Jul 20	157.28000 +2.18	163.90	156.00	156.00	4,138,411
21 Jul 20	155.10001 +7.80	155.57	145.97	147.28	4,321,741
20 Jul 20	147.30000 -2.50	151.60	142.91	151.50	3,473,588
17 Jul 20	149.80000 +2.64	151.30	144.00	147.16	2,940,695
16 Jul 20	147.16000 -10.84	158.00	146.01	158.00	4,291,283
15 Jul 20	158.00000 +3.49	165.20	154.01	154.50	6,150,488
14 Jul 20	154.50999 -6.07	160.58	152.20	160.58	3,571,380
13 Jul 20	160.58000 +0.58	162.00	155.70	160.20	6,005,892
10 Jul 20	160.00000 +5.00	160.90	154.60	155.00	5,033,437
09 Jul 20	155.00000 +3.19	157.37	150.00	151.85	4,738,301
08 Jul 20	151.81000 -1.95	154.60	149.14	153.77	3,672,025
07 Jul 20	153.75999 -0.96	155.99	149.95	151.88	4,253,609
06 Jul 20	154.72000 +1.13	154.95	148.11	151.11	5,080,239
03 Jul 20	153.59000 +2.04	155.38	148.15	151.30	5,818,297
02 Jul 20	151.55000 -2.85	155.20	148.88	155.00	5,723,987
01 Jul 20	154.39999 -8.04	162.00	151.88	161.30	7,221,891
30 Jun 20	162.44000 -5.96	166.38	159.40	164.50	7,704,043
29 Jun 20	168.39999 +1.25	169.72	165.55	168.70	1,962,044
24 Jun 20	167.14999 -5.20	173.79	165.57	171.50	2,355,174
23 Jun 20	172.35001 +2.39	174.61	169.40	171.00	1,987,008
22 Jun 20	169.96001 -1.51	176.00	168.39	171.47	1,819,455
19 Jun 20	171.47000 +5.93	173.50	165.50	165.50	2,161,437
18 Jun 20	165.53999 -3.66	170.00	162.60	169.24	1,593,480
17 Jun 20	169.20000 +2.66	171.71	166.10	166.22	1,773,558
16 Jun 20	166.53999 +0.62	168.78	161.80	165.37	2,813,146
15 Jun 20	165.92000 +4.48	174.98	162.50	168.00	2,610,631
12 Jun 20	161.44000 +0.62	168.00	157.77	158.01	3,188,369
11 Jun 20	160.82001 +0.37	163.88	158.18	159.55	1,607,276
10 Jun 20	160.45000 +4.21	162.42	155.37	155.37	1,661,608
09 Jun 20	156.24001 +3.04	157.75	153.20	154.20	1,361,543
08 Jun 20	153.20000 +0.20	158.00	148.60	158.00	1,921,079
05 Jun 20	153.00000 +1.00	155.40	150.41	151.17	1,334,460
04 Jun 20	152.00000 +0.40	152.99	149.71	150.10	1,426,398
03 Jun 20	151.60001 +5.40	152.50	146.90	146.90	1,919,301
02 Jun 20	146.20000 -7.80	156.48	145.00	156.01	2,307,756
01 Jun 20	154.00000 +8.00	155.00	149.00	149.00	2,019,949
29 May 20	146.00000 +3.48	147.44	142.01	142.68	1,898,869
28 May 20	142.52000 -2.03	145.90	141.00	145.16	1,016,912
27 May 20	144.55000 -5.29	150.00	143.61	150.00	1,126,658
26 May 20	149.84000 +2.14	151.37	146.61	149.28	1,560,025
25 May 20	147.70000 +4.40	149.79	141.50	144.39	2,802,933
22 May 20	143.30000 -0.30	147.97	141.50	143.88	1,477,491
21 May 20	143.60001 +3.29	150.89	140.01	141.69	3,178,501
20 May 20	140.31000 -1.49	143.96	139.66	140.40	1,183,073
19 May 20	141.80000 +1.20	144.69	139.01	143.69	1,658,072
18 May 20	140.60001 +2.85	148.49	139.20	143.00	2,715,898
15 May 20	137.75000 +1.24	139.49	133.88	137.49	1,455,087
14 May 20	136.50999 +0.50	137.77	135.00	136.00	1,060,193
13 May 20	136.00999 +3.75	137.87	132.19	133.19	1,549,211
12 May 20	132.25999 +1.09	133.10	130.17	131.61	2,143,411
11 May 20	131.17000 -5.34	138.00	130.01	137.99	2,474,982
08 May 20	136.50999 +1.27	138.49	135.00	136.00	1,466,056
07 May 20	135.24001 -0.13	138.60	134.25	135.70	1,602,851
06 May 20	135.37000 +0.77	135.50	132.02	134.50	1,482,320
30 Apr 20	134.60001 -6.52	141.11	131.59	140.20	2,657,042
29 Apr 20	141.12000 -1.49	151.00	137.01	137.03	1,780,063
28 Apr 20	142.61000 +8.11	145.00	134.30	135.47	1,965,348
27 Apr 20	134.50000 +1.87	136.60	129.00	132.69	1,642,674
24 Apr 20	132.63000 -5.07	138.51	130.30	138.10	2,031,138
23 Apr 20	137.70000 +8.46	142.16	129.93	129.93	3,405,956
22 Apr 20	129.24001 +1.23	130.00	123.30	127.54	1,057,154
21 Apr 20	128.00999 -2.51	132.75	124.50	130.70	2,093,958
20 Apr 20	130.52000 +4.51	131.50	125.20	126.00	1,536,693
17 Apr 20	126.01000 -6.49	131.60	125.40	130.02	2,321,609
16 Apr 20	132.50000 +6.25	134.99	125.06	126.26	2,098,131
15 Apr 20	126.25000 -0.15	130.23	125.88	127.40	1,625,880
14 Apr 20	126.40000 +2.18	127.99	122.00	122.00	1,728,422
13 Apr 20	124.22000 -1.73	127.60	123.10	124.84	937,739
10 Apr 20	125.95000 +0.01	129.00	122.44	129.00	1,202,606
09 Apr 20	125.94000 +6.05	129.09	116.59	118.85	2,133,555
08 Apr 20	119.89000 +0.40	119.99	114.65	118.31	1,634,604
07 Apr 20	119.49000 +2.08	122.00	117.45	118.86	1,347,833
03 Apr 20	117.41000 +0.67	120.26	115.55	118.00	1,069,680
02 Apr 20	116.74000 +1.54	117.68	114.07	116.40	1,068,389
01 Apr 20	115.20000 -1.29	119.00	113.20	116.95	1,184,478
31 Mar 20	116.49000 +1.73	118.00	112.55	114.29	1,158,750
30 Mar 20	114.76000 -0.59	116.38	109.96	114.03	1,806,776
27 Mar 20	115.35000 -1.05	119.67	114.50	117.50	1,575,022
26 Mar 20	116.40000 +4.79	116.86	110.00	112.72	2,444,203
25 Mar 20	111.61000 +8.96	112.58	105.37	107.37	3,249,555
24 Mar 20	102.65000 +2.52	106.50	101.13	102.41	2,283,375
23 Mar 20	100.13000 -4.88	105.82	100.11	104.83	1,972,782
20 Mar 20	105.01000 +0.83	111.24	102.42	106.00	2,847,900
19 Mar 20	104.18000 -5.82	110.80	101.50	110.69	2,525,543
18 Mar 20	110.00000 -2.44	116.95	110.00	113.47	1,346,379
17 Mar 20	112.44000 -1.92	116.80	106.86	116.80	2,399,569
16 Mar 20	114.36000 -6.24	123.20	114.36	121.00	1,788,292
13 Mar 20	120.60000 -3.40	121.88	113.00	116.88	2,460,103
12 Mar 20	124.00000 -1.88	127.00	121.00	125.19	1,430,089
11 Mar 20	125.88000 -3.22	129.90	125.02	127.90	1,222,664
10 Mar 20	129.10001 -1.90	131.30	123.78	128.71	1,852,742
09 Mar 20	131.00000 -3.15	135.00	128.33	132.30	1,666,882
06 Mar 20	134.14999 -1.24	137.50	132.01	137.50	1,720,679
05 Mar 20	135.39000 +8.49	136.67	126.00	126.49	2,419,765
04 Mar 20	126.90000 -1.67	129.02	122.00	128.61	2,522,169
03 Mar 20	128.57001 +11.69	128.57	119.00	119.00	3,131,476
02 Mar 20	116.88000 -3.17	120.00	113.55	120.00	2,191,196
28 Feb 20	120.05000 -0.36	120.05	114.79	117.00	1,774,552
27 Feb 20	120.41000 +3.11	122.50	117.34	118.50	1,571,860
26 Feb 20	117.30000 -5.70	122.37	115.99	121.00	2,059,477
25 Feb 20	123.00000 +3.08	125.38	117.50	119.55	1,904,729
24 Feb 20	119.92000 +3.08	122.37	115.50	115.50	1,813,681
21 Feb 20	116.84000 -1.08	120.54	115.06	119.20	1,957,761
20 Feb 20	117.92000 +2.22	118.52	115.50	116.75	1,378,317
19 Feb 20	115.70000 -5.10	121.43	115.27	120.94	1,632,856
18 Feb 20	120.80000 -1.45	122.80	118.76	122.17	2,028,037
17 Feb 20	122.25000 +3.51	122.98	118.20	120.24	1,343,821
14 Feb 20	118.74000 +0.14	121.40	117.71	119.00	1,658,741
13 Feb 20	118.60000 +0.51	120.70	117.57	119.25	1,678,058
12 Feb 20	118.09000 -0.95	121.50	116.50	118.32	2,239,194
11 Feb 20	119.04000 -1.34	120.38	117.18	119.96	1,776,523
10 Feb 20	120.38000 -2.62	122.01	117.00	119.87	1,771,193
07 Feb 20	123.00000 -4.00	127.50	120.95	124.20	1,623,766
06 Feb 20	127.00000 +4.79	132.21	119.11	121.80	2,552,739
05 Feb 20	122.21000 +5.43	123.89	113.30	116.74	2,347,126
04 Feb 20	116.78000 -0.86	120.00	105.88	118.84	2,185,845
03 Feb 20	117.64000 +4.14	124.85	113.50	113.50	2,327,851
23 Jan 20	113.50000 +1.12	119.30	111.00	111.62	1,850,315
22 Jan 20	112.38000 -2.28	115.80	111.03	114.99	1,608,107
21 Jan 20	114.66000 +3.63	118.80	111.03	111.32	2,274,172
20 Jan 20	111.03000 +0.85	119.99	108.21	114.22	2,778,704
17 Jan 20	110.18000 -0.01	112.00	109.12	110.28	1,088,328
16 Jan 20	110.19000 +2.19	111.83	106.99	108.22	1,345,068
15 Jan 20	108.00000 +2.37	109.70	105.00	105.60	1,604,002
14 Jan 20	105.63000 -1.80	106.21	102.55	105.06	1,899,362
13 Jan 20	107.43000 +4.22	107.50	102.54	103.80	1,471,439
10 Jan 20	103.21000 +1.30	104.50	100.10	101.32	1,548,283
09 Jan 20	101.91000 +6.93	102.88	96.12	96.12	2,479,384
08 Jan 20	94.98000 -0.55	97.29	94.61	95.73	1,132,617
07 Jan 20	95.53000 +1.38	96.44	93.09	93.69	1,828,413
06 Jan 20	94.15000 +0.73	94.72	92.60	93.24	1,377,425
03 Jan 20	93.42000 -1.98	95.55	93.09	95.33	1,841,687
02 Jan 20	95.40000 -0.98	98.50	94.30	97.62	1,737,618
31 Dec 19	96.38000 +1.68	97.69	94.64	94.69	1,303,500
30 Dec 19	94.70000 -0.08	95.39	93.21	94.97	1,298,908
27 Dec 19	94.78000 -0.72	97.29	94.13	96.10	1,460,322
26 Dec 19	95.50000 -1.41	97.88	94.50	96.69	961,310
25 Dec 19	96.91000 -0.22	97.95	96.13	97.95	630,005
24 Dec 19	97.13000 -1.77	99.49	96.05	99.28	1,111,872
23 Dec 19	98.90000 -0.23	101.20	97.99	97.99	1,142,389
20 Dec 19	99.13000 -3.46	102.50	98.53	101.62	1,534,557
19 Dec 19	102.59000 -1.08	103.60	101.60	103.49	1,115,573
18 Dec 19	103.67000 +0.00	104.00	101.00	101.61	1,375,775
17 Dec 19	103.67000 +2.16	103.94	100.20	101.00	1,630,870
16 Dec 19	101.51000 -0.49	105.06	100.38	103.50	1,295,070
13 Dec 19	102.00000 +3.58	103.30	98.22	98.96	1,421,592
12 Dec 19	98.42000 -1.08	99.85	97.19	99.39	656,840
11 Dec 19	99.50000 -1.11	101.00	98.28	100.31	557,690
10 Dec 19	100.61000 +3.53	101.50	96.33	97.32	1,429,864
09 Dec 19	97.08000 -2.77	100.70	96.16	100.60	1,245,130
06 Dec 19	99.85000 -0.33	101.18	98.11	101.03	859,174
05 Dec 19	100.18000 -0.61	102.85	99.80	102.30	1,022,025
04 Dec 19	100.79000 +2.49	102.55	97.01	98.40	1,347,428
03 Dec 19	98.30000 -0.50	100.08	94.15	99.43	1,410,795
02 Dec 19	98.80000 -3.68	101.21	97.98	101.00	2,067,028
29 Nov 19	102.48000 -4.03	106.00	97.60	106.00	1,917,769
28 Nov 19	106.51000 +3.95	106.98	101.71	102.88	1,281,431
27 Nov 19	102.56000 -1.33	106.00	99.33	101.48	1,603,985
26 Nov 19	103.89000 +4.29	103.89	98.48	100.00	2,822,169
25 Nov 19	99.60000 +0.37	102.70	97.63	99.73	2,850,027
22 Nov 19	99.23000 -10.04	111.88	98.34	109.26	3,529,645
21 Nov 19	109.27000 -0.13	113.04	108.35	109.59	1,611,052
20 Nov 19	109.40000 +0.82	111.11	108.23	108.23	1,468,206
19 Nov 19	108.58000 +2.58	109.09	106.49	106.49	1,645,933
18 Nov 19	106.00000 +1.00	107.80	103.95	105.99	1,790,901
15 Nov 19	105.00000 -2.80	107.97	104.00	107.54	1,491,311
14 Nov 19	107.80000 +2.18	108.78	105.50	105.70	1,514,456
13 Nov 19	105.62000 +0.12	107.60	104.57	105.77	2,023,108
12 Nov 19	105.50000 -0.40	106.80	103.50	106.48	1,395,027
11 Nov 19	105.90000 -1.40	108.00	105.30	106.81	988,485
08 Nov 19	107.30000 +0.00	110.48	106.50	107.56	1,139,822
07 Nov 19	107.30000 +0.10	108.99	105.88	106.82	916,967
06 Nov 19	107.20000 -1.69	108.70	105.70	108.04	1,135,861
05 Nov 19	108.89000 +2.98	110.50	105.12	106.40	1,205,205
04 Nov 19	105.91000 +2.84	109.77	103.40	103.87	1,673,894
01 Nov 19	103.07000 +1.95	103.70	100.00	102.10	1,696,331
31 Oct 19	101.12000 -3.24	104.59	101.12	104.30	1,792,125
30 Oct 19	104.36000 -0.08	105.80	101.28	104.45	1,216,824
29 Oct 19	104.44000 +4.34	106.68	98.95	99.40	2,160,008
28 Oct 19	100.10000 +2.30	101.77	95.07	97.40	1,102,789
25 Oct 19	97.80000 +0.74	98.00	95.56	96.50	806,585
24 Oct 19	97.06000 +0.46	97.95	95.83	96.63	997,691
23 Oct 19	96.60000 -3.65	100.68	96.58	99.98	1,038,033
22 Oct 19	100.25000 +4.67	100.68	94.20	96.00	1,156,006
21 Oct 19	95.58000 -0.64	98.89	92.99	95.90	1,453,560
18 Oct 19	96.22000 -1.03	99.18	95.80	96.92	970,754
17 Oct 19	97.25000 +2.55	98.90	93.00	95.21	1,509,920
16 Oct 19	94.70000 -0.44	96.98	94.51	94.72	870,600
15 Oct 19	95.14000 +0.14	97.05	93.11	95.37	872,038
14 Oct 19	95.00000 -0.74	97.23	94.60	97.23	1,247,740
11 Oct 19	95.74000 -0.96	97.88	95.55	96.75	1,118,571
10 Oct 19	96.70000 +4.70	98.98	91.70	92.29	1,636,161
09 Oct 19	92.00000 -1.00	93.88	89.80	93.00	1,473,428
08 Oct 19	93.00000 +4.49	95.59	89.12	89.12	1,562,643
30 Sep 19	88.51000 -0.40	91.79	88.51	89.57	990,706
27 Sep 19	88.91000 -0.10	91.48	88.00	89.81	1,715,265
26 Sep 19	89.01000 -4.49	94.30	89.01	93.83	1,759,051
25 Sep 19	93.50000 -1.99	98.00	91.80	96.92	1,897,129
24 Sep 19	95.49000 +8.68	95.49	86.43	86.43	2,606,279
23 Sep 19	86.81000 -4.39	89.50	85.02	88.30	3,256,178
20 Sep 19	91.20000 +3.18	91.56	87.14	88.02	1,068,710
19 Sep 19	88.02000 +1.05	88.41	86.30	87.19	899,717
18 Sep 19	86.97000 +1.30	87.45	84.00	85.88	1,324,380
17 Sep 19	85.67000 +1.97	87.59	83.46	83.46	1,394,707
16 Sep 19	83.70000 +0.29	85.40	82.58	83.80	1,178,505
12 Sep 19	83.41000 +1.61	83.90	80.17	80.17	1,460,735
11 Sep 19	81.80000 -3.37	86.10	81.19	85.27	2,037,307
10 Sep 19	85.17000 +0.54	86.02	83.83	84.87	1,378,953
09 Sep 19	84.63000 -0.32	88.45	83.49	85.48	1,580,635
06 Sep 19	84.95000 +0.25	85.79	84.01	85.30	894,053
05 Sep 19	84.70000 -0.41	86.66	84.64	85.02	1,221,770
04 Sep 19	85.11000 -2.35	86.95	83.90	86.95	1,219,107
03 Sep 19	87.46000 +1.46	91.77	84.86	86.05	1,721,881
02 Sep 19	86.00000 -0.62	86.97	85.01	86.05	1,145,765
30 Aug 19	86.62000 +0.79	89.04	85.29	86.09	1,023,117
29 Aug 19	85.83000 -0.96	87.78	84.70	87.66	921,023
28 Aug 19	86.79000 +1.30	86.90	84.00	84.80	1,026,623
27 Aug 19	85.49000 +0.79	87.77	84.08	84.08	1,757,993
26 Aug 19	84.70000 -1.09	87.38	83.63	84.20	1,522,920
23 Aug 19	85.79000 +5.21	87.88	80.19	81.48	2,399,770
22 Aug 19	80.58000 -0.69	82.30	79.88	81.18	1,698,075
21 Aug 19	81.27000 -0.73	81.91	80.13	81.91	1,622,625
20 Aug 19	82.00000 +0.84	82.55	80.87	82.00	1,788,588
19 Aug 19	81.16000 -1.82	83.74	80.82	82.96	2,488,738
16 Aug 19	82.98000 +4.53	84.56	79.33	79.82	2,742,752
15 Aug 19	78.45000 +0.54	79.65	76.67	76.89	2,251,194
14 Aug 19	77.91000 +0.81	80.00	76.00	77.75	2,800,258
13 Aug 19	77.10000 +1.30	79.76	75.00	75.00	3,284,220
12 Aug 19	75.80000 +0.43	76.67	73.41	75.80	4,265,234
09 Aug 19	75.37000 +6.85	75.37	70.60	71.30	7,282,256
08 Aug 19	68.52000 -0.08	69.29	67.45	69.11	721,570
07 Aug 19	68.60000 +1.25	68.80	66.80	67.35	591,669
06 Aug 19	67.35000 +2.26	67.50	63.16	64.60	737,669
05 Aug 19	65.09000 -1.91	67.37	65.09	66.50	532,800
02 Aug 19	67.00000 -0.30	67.52	66.06	66.70	466,110
01 Aug 19	67.30000 -1.65	68.39	66.38	68.39	931,139
31 Jul 19	68.95000 -0.06	69.38	67.00	68.65	713,141
30 Jul 19	69.01000 -1.49	70.94	68.18	70.45	819,088
29 Jul 19	70.50000 +1.89	70.50	68.61	69.00	760,382
26 Jul 19	68.61000 -0.29	68.97	67.86	68.75	749,417
25 Jul 19	68.90000 -0.55	69.96	68.40	69.96	384,954
24 Jul 19	69.45000 -0.02	70.94	69.44	70.00	601,300
23 Jul 19	69.47000 -0.61	70.97	68.90	70.13	745,866
22 Jul 19	70.08000 -0.97	71.57	68.40	71.49	1,037,213
19 Jul 19	71.05000 +1.05	71.56	69.28	70.20	905,482
18 Jul 19	70.00000 +0.67	70.19	68.34	68.94	1,018,819
17 Jul 19	69.33000 +1.10	69.80	67.00	68.29	1,098,061
16 Jul 19	68.23000 -0.57	70.00	67.94	68.46	799,745
15 Jul 19	68.80000 -0.24	69.60	67.25	69.60	1,466,338
12 Jul 19	69.04000 +1.56	69.78	67.55	67.56	909,500
11 Jul 19	67.48000 -0.73	69.23	67.11	68.69	795,724
10 Jul 19	68.21000 +0.69	69.39	66.51	67.93	884,304
09 Jul 19	67.52000 -0.05	68.25	66.99	67.47	770,128
08 Jul 19	67.57000 -1.58	69.80	67.27	69.74	1,021,129
05 Jul 19	69.15000 -0.15	70.65	68.00	70.03	1,599,157
04 Jul 19	69.30000 -0.88	71.06	68.55	70.98	1,317,700
03 Jul 19	70.18000 -0.62	71.77	69.80	70.82	1,108,254
02 Jul 19	70.80000 +0.80	72.40	69.12	71.35	2,247,817
01 Jul 19	70.00000 +1.64	71.80	68.50	69.98	1,597,909
28 Jun 19	68.36000 -0.06	70.55	67.52	68.57	1,146,990
27 Jun 19	68.42000 +2.10	69.37	66.32	66.32	2,523,580
26 Jun 19	66.32000 +2.45	67.00	64.38	64.74	1,995,661
25 Jun 19	63.87000 -1.37	65.89	63.37	65.34	1,119,887
24 Jun 19	65.24000 -0.44	66.20	64.52	66.20	825,972
21 Jun 19	65.68000 +0.66	66.26	64.80	65.08	637,007
20 Jun 19	65.02000 +2.04	65.80	62.78	63.33	731,774
19 Jun 19	62.98000 +0.83	63.65	62.21	63.12	503,986
18 Jun 19	62.15000 +0.98	62.59	60.25	60.57	724,181
17 Jun 19	61.17000 -1.22	62.88	60.98	62.88	893,337
14 Jun 19	62.39000 +1.71	63.40	60.51	61.08	1,146,188
13 Jun 19	60.68000 -0.37	61.23	59.69	60.60	700,442
12 Jun 19	61.05000 -0.29	61.45	59.53	61.27	920,796
11 Jun 19	61.34000 +0.72	62.50	60.62	60.62	937,233
10 Jun 19	60.62000 +1.60	62.19	57.51	59.26	1,054,468
06 Jun 19	59.02000 +0.51	59.82	56.16	58.95	908,469
05 Jun 19	58.51000 -1.81	61.89	58.18	60.75	1,313,000
04 Jun 19	60.32000 -2.28	62.59	60.00	62.59	1,343,691
03 Jun 19	62.60000 -2.71	64.99	62.31	64.99	837,608
31 May 19	65.31000 +0.67	65.90	63.80	64.20	610,661
30 May 19	64.64000 +0.59	64.96	62.86	64.04	510,402
29 May 19	64.05000 -0.08	65.30	63.21	63.55	413,345
28 May 19	64.13000 +0.63	67.09	63.00	63.00	497,500
27 May 19	63.50000 +1.50	64.02	61.80	63.31	1,009,954
24 May 19	62.00000 -3.59	63.92	60.88	63.80	1,100,426
23 May 19	65.59000 -1.41	67.38	65.30	67.38	408,105
22 May 19	67.00000 -0.05	67.43	66.11	67.05	448,762
21 May 19	67.05000 +1.42	67.33	65.43	65.84	583,225
20 May 19	65.63000 -0.28	66.97	64.55	66.46	752,506
17 May 19	65.91000 -0.19	67.88	65.18	66.10	1,234,149
16 May 19	66.10000 +1.98	66.41	63.66	64.12	1,076,024
15 May 19	64.12000 +1.52	64.45	62.68	62.86	582,593
14 May 19	62.60000 -0.12	64.90	61.77	62.00	581,665
13 May 19	62.72000 -1.10	63.40	62.26	63.40	480,563
10 May 19	63.82000 +1.85	63.88	61.60	62.00	1,220,530
09 May 19	61.97000 -1.71	63.86	61.71	62.29	815,087
08 May 19	63.68000 -1.77	65.00	62.01	64.40	1,133,099
07 May 19	65.45000 +2.26	67.39	62.31	63.68	1,359,401
06 May 19	63.19000 -1.75	64.70	60.00	64.70	1,215,553
30 Apr 19	64.94000 +1.44	65.79	63.00	63.61	1,939,290
29 Apr 19	63.50000 +1.48	64.00	61.80	62.00	1,170,100
26 Apr 19	62.02000 +0.63	62.30	60.45	61.07	1,049,696
25 Apr 19	61.39000 +0.45	62.32	61.00	61.70	1,190,734
24 Apr 19	60.94000 +0.14	61.41	60.15	60.88	831,101
23 Apr 19	60.80000 -0.52	62.49	60.59	61.42	946,577
22 Apr 19	61.32000 -0.94	63.20	60.39	62.36	1,464,274
19 Apr 19	62.26000 +0.01	63.70	61.61	62.35	1,065,015
18 Apr 19	62.25000 -0.60	63.25	61.80	62.79	578,699
17 Apr 19	62.85000 -0.29	64.38	62.63	63.13	1,369,572
16 Apr 19	63.14000 +0.76	63.45	61.30	62.68	1,070,818
15 Apr 19	62.38000 -3.65	67.38	61.80	66.78	2,802,585
12 Apr 19	66.03000 -2.41	68.88	65.00	68.59	925,652
11 Apr 19	68.44000 -0.31	69.93	67.03	68.89	2,053,009
10 Apr 19	68.75000 +1.25	69.93	66.58	66.58	1,877,804
09 Apr 19	67.50000 +0.91	68.45	64.60	66.48	2,078,032
08 Apr 19	66.59000 +1.49	67.49	64.40	66.10	3,102,601
04 Apr 19	65.10000 -0.66	66.78	65.08	65.96	1,071,053
03 Apr 19	65.76000 +0.57	66.50	64.52	64.86	1,190,134
02 Apr 19	65.19000 -1.49	67.03	64.80	67.03	1,308,773
01 Apr 19	66.68000 +0.13	68.80	65.80	67.13	2,129,497
29 Mar 19	66.55000 +1.86	67.00	64.27	64.27	1,402,261
28 Mar 19	64.69000 -1.51	65.88	64.03	65.15	1,093,782
27 Mar 19	66.20000 +3.32	66.20	62.75	63.55	1,262,003
26 Mar 19	62.88000 -1.33	66.08	62.62	64.22	1,268,059
25 Mar 19	64.21000 -1.62	65.66	63.97	65.00	924,689
22 Mar 19	65.83000 +0.24	66.88	64.59	66.49	977,308
21 Mar 19	65.59000 +0.17	66.49	64.59	65.96	808,700
20 Mar 19	65.42000 -1.46	67.10	64.00	67.10	1,293,253
19 Mar 19	66.88000 -0.51	67.88	66.37	67.00	1,017,186
18 Mar 19	67.39000 +3.29	67.97	63.70	63.71	1,626,968
15 Mar 19	64.10000 +3.13	64.50	61.00	61.00	1,776,926
14 Mar 19	60.97000 +0.36	61.98	60.25	60.60	1,149,065
13 Mar 19	60.61000 -0.75	61.79	60.02	61.66	1,620,922
12 Mar 19	61.36000 -0.14	62.55	60.45	61.60	1,756,202
11 Mar 19	61.50000 +0.90	61.80	59.70	59.96	1,685,600
08 Mar 19	60.60000 +0.27	63.55	58.78	58.78	2,207,120
07 Mar 19	60.33000 -1.18	62.01	60.17	61.65	1,901,525
06 Mar 19	61.51000 +0.63	62.10	60.20	61.80	1,943,823
05 Mar 19	60.88000 +0.38	61.05	59.30	60.50	1,781,198
04 Mar 19	60.50000 +1.23	61.58	59.38	59.65	1,650,480
01 Mar 19	59.27000 -0.03	60.48	58.10	59.52	1,387,646
28 Feb 19	59.30000 +0.10	61.10	58.60	59.32	1,640,096
27 Feb 19	59.20000 -0.56	61.59	58.94	59.76	1,504,412
26 Feb 19	59.76000 +1.46	62.18	57.63	58.30	2,174,186
25 Feb 19	58.30000 +2.39	58.47	56.30	56.88	1,388,144
22 Feb 19	55.91000 +0.81	56.05	54.68	55.30	993,979
21 Feb 19	55.10000 -1.09	56.96	54.73	56.58	1,086,408
20 Feb 19	56.19000 -0.81	57.75	55.68	57.28	853,310
19 Feb 19	57.00000 -1.30	60.60	56.50	58.30	1,741,002
18 Feb 19	58.30000 +2.51	59.10	55.79	55.85	1,204,948
15 Feb 19	55.79000 -0.01	56.91	55.43	55.80	1,055,444
14 Feb 19	55.80000 -0.11	55.95	55.20	55.70	826,687
13 Feb 19	55.91000 +0.26	56.49	54.67	55.60	1,041,573
12 Feb 19	55.65000 +1.55	55.79	54.02	54.19	1,507,741
11 Feb 19	54.10000 -0.90	55.35	53.18	54.59	1,801,125
01 Feb 19	55.00000 +4.59	55.36	49.54	49.54	1,343,353
31 Jan 19	50.41000 +0.43	52.76	50.01	50.21	1,664,539
30 Jan 19	49.98000 -0.60	51.28	49.51	50.86	613,668
29 Jan 19	50.58000 -0.32	51.49	49.95	50.21	685,287
28 Jan 19	50.90000 -0.60	52.15	50.26	51.54	518,699
25 Jan 19	51.50000 +0.30	51.94	50.72	51.17	579,900
24 Jan 19	51.20000 +0.07	51.75	50.13	51.13	667,863
23 Jan 19	51.13000 -1.23	52.12	50.82	51.90	607,818
22 Jan 19	52.36000 -0.86	53.20	51.36	53.20	963,630
21 Jan 19	53.22000 +2.39	53.38	50.51	51.50	1,344,990
18 Jan 19	50.83000 +0.80	51.34	49.50	50.48	826,860
17 Jan 19	50.03000 +0.34	50.39	49.25	49.60	1,204,133
16 Jan 19	49.69000 +1.22	50.23	47.74	48.57	1,521,292
15 Jan 19	48.47000 +0.48	48.90	47.33	48.40	1,207,391
14 Jan 19	47.99000 +1.04	48.25	46.56	46.95	1,431,854
11 Jan 19	46.95000 -0.78	48.00	45.86	48.00	1,688,146
10 Jan 19	47.73000 -0.60	48.49	47.15	48.24	1,293,213
09 Jan 19	48.33000 +1.33	49.63	46.62	47.00	1,690,501
08 Jan 19	47.00000 +0.20	47.38	46.42	46.80	1,409,466
07 Jan 19	46.80000 +0.30	47.47	46.21	46.86	1,712,302
04 Jan 19	46.50000 +0.10	47.44	45.64	46.70	2,222,845
03 Jan 19	46.40000 +0.32	47.67	46.05	46.05	1,585,660
02 Jan 19	46.08000 -2.81	49.67	45.41	49.33	2,314,633
28 Dec 18	48.89000 +0.14	49.56	48.11	49.29	1,271,746
27 Dec 18	48.75000 -1.00	50.73	48.50	50.45	1,269,608
26 Dec 18	49.75000 -1.27	50.97	49.40	50.97	1,624,208
25 Dec 18	51.02000 +0.66	51.60	48.65	49.73	1,477,371
24 Dec 18	50.36000 +0.86	50.97	49.19	49.60	979,074
21 Dec 18	49.50000 -0.83	51.26	49.20	50.02	1,640,035
20 Dec 18	50.33000 +0.36	50.88	48.90	50.18	1,118,662
19 Dec 18	49.97000 -1.23	51.60	49.77	51.50	1,215,235
18 Dec 18	51.20000 +0.61	52.20	50.41	50.80	1,553,633
17 Dec 18	50.59000 -2.31	53.02	50.01	53.00	1,962,697
14 Dec 18	52.90000 -2.58	55.60	52.00	55.03	1,284,880
13 Dec 18	55.48000 +0.88	56.23	54.76	55.22	571,500
12 Dec 18	54.60000 -0.59	55.90	53.86	55.60	603,731
11 Dec 18	55.19000 -0.81	55.88	54.64	55.88	1,164,085
10 Dec 18	56.00000 +1.47	56.22	51.61	54.00	1,670,665
07 Dec 18	54.53000 -5.87	60.86	54.36	60.86	2,552,522
06 Dec 18	60.40000 -1.55	63.18	59.33	61.93	1,691,874
05 Dec 18	61.95000 +0.75	62.77	59.50	59.98	1,525,669
04 Dec 18	61.20000 +0.50	61.90	60.15	60.50	945,836
03 Dec 18	60.70000 +0.91	62.50	60.14	61.38	967,305
30 Nov 18	59.79000 +0.24	60.26	58.11	59.03	501,480
29 Nov 18	59.55000 +0.44	61.16	58.60	59.58	721,640
28 Nov 18	59.11000 -0.11	60.25	58.00	59.69	755,913
27 Nov 18	59.22000 +1.62	59.80	57.76	58.60	511,333
26 Nov 18	57.60000 -1.44	59.76	57.60	59.00	490,529
23 Nov 18	59.04000 -1.29	60.82	58.68	60.00	426,326
22 Nov 18	60.33000 +0.23	61.15	59.10	60.06	590,282
21 Nov 18	60.10000 +1.25	60.19	57.48	58.20	1,022,310
20 Nov 18	58.85000 -1.57	61.06	58.80	61.06	542,280
19 Nov 18	60.42000 -0.37	61.36	59.88	60.70	488,089
16 Nov 18	60.79000 -1.61	62.80	59.76	62.40	1,174,269
15 Nov 18	62.40000 +0.41	62.50	60.77	62.16	472,480
14 Nov 18	61.99000 +0.09	62.90	61.18	62.40	771,138
13 Nov 18	61.90000 +2.60	64.98	58.02	58.73	1,800,277
12 Nov 18	59.30000 +2.26	59.45	56.76	57.04	904,184
09 Nov 18	57.04000 -0.19	58.19	56.01	57.50	521,605
08 Nov 18	57.23000 -0.58	58.90	56.69	58.38	622,908
07 Nov 18	57.81000 -0.04	59.19	57.31	57.80	785,045
06 Nov 18	57.85000 -0.61	58.73	57.05	58.00	907,655
05 Nov 18	58.46000 -0.36	58.83	56.51	58.77	1,300,932
02 Nov 18	58.82000 +3.81	60.00	55.88	55.88	1,990,391
01 Nov 18	55.01000 +0.83	55.89	54.19	55.20	1,800,362
31 Oct 18	54.18000 +4.93	54.18	49.31	49.31	2,060,379
30 Oct 18	49.25000 +0.90	50.76	47.58	48.68	1,113,992
29 Oct 18	48.35000 -2.65	50.78	48.00	50.77	1,080,144
26 Oct 18	51.00000 -1.92	53.30	50.60	53.30	1,345,599
25 Oct 18	52.92000 -2.73	54.00	50.20	54.00	2,241,667
24 Oct 18	55.65000 -0.96	57.34	55.03	56.97	967,815
23 Oct 18	56.61000 -0.83	57.96	56.45	57.96	1,559,820
22 Oct 18	57.44000 +5.22	57.44	52.96	52.96	2,068,265
19 Oct 18	52.22000 -0.05	53.49	49.80	51.44	1,907,812
18 Oct 18	52.27000 -1.52	53.68	51.68	53.68	1,397,688
17 Oct 18	53.79000 -0.85	55.25	51.50	55.10	1,975,089
16 Oct 18	54.64000 -0.36	55.98	53.50	54.70	1,153,414
15 Oct 18	55.00000 +0.28	56.56	54.07	56.44	1,176,381
12 Oct 18	54.72000 +0.92	55.29	53.16	53.52	1,096,460
11 Oct 18	53.80000 -2.48	55.40	53.02	54.50	2,544,202
10 Oct 18	56.28000 +0.38	57.58	55.65	55.70	1,147,787
09 Oct 18	55.90000 -0.50	57.50	53.33	56.40	3,012,999
08 Oct 18	56.40000 -6.27	61.50	56.40	61.50	1,739,842
28 Sep 18	62.67000 +1.97	62.77	60.05	60.73	1,642,688
27 Sep 18	60.70000 +1.27	61.77	59.48	59.96	1,391,559
26 Sep 18	59.43000 -0.38	60.70	58.80	59.81	1,282,086
25 Sep 18	59.81000 -1.14	60.44	59.24	60.00	1,247,856
21 Sep 18	60.95000 +3.31	61.00	57.83	58.00	1,637,470
20 Sep 18	57.64000 -0.83	58.89	57.10	58.47	1,038,167
19 Sep 18	58.47000 +0.47	59.52	56.30	57.99	1,563,689
18 Sep 18	58.00000 +1.46	58.42	55.30	57.05	1,694,940
17 Sep 18	56.54000 -0.75	57.99	56.33	57.11	1,033,962
14 Sep 18	57.29000 -2.50	59.49	56.02	58.99	1,574,556
13 Sep 18	59.79000 -0.10	61.30	55.11	60.22	2,426,784
12 Sep 18	59.89000 -2.37	62.25	59.60	62.01	1,361,116
11 Sep 18	62.26000 +0.56	63.34	60.50	61.88	1,025,846
10 Sep 18	61.70000 -2.20	65.15	61.19	63.98	1,455,699
07 Sep 18	63.90000 +2.88	65.80	61.05	61.93	2,152,674
06 Sep 18	61.02000 +0.02	62.18	59.80	61.00	2,247,644
05 Sep 18	61.00000 -4.01	64.81	60.08	64.81	2,890,747
04 Sep 18	65.01000 -1.65	66.95	63.23	66.17	1,779,011
03 Sep 18	66.66000 -0.28	67.98	65.51	67.20	743,060
31 Aug 18	66.94000 -2.18	69.07	66.01	68.96	838,051
30 Aug 18	69.12000 -0.17	70.55	68.05	69.21	897,430
29 Aug 18	69.29000 -1.61	70.97	68.60	70.52	1,004,575
28 Aug 18	70.90000 -1.63	73.50	69.88	71.66	1,256,240
27 Aug 18	72.53000 +3.21	73.50	68.73	69.11	1,411,997
24 Aug 18	69.32000 -0.56	70.88	68.45	69.00	1,018,696
23 Aug 18	69.88000 +0.54	71.44	68.88	69.47	1,057,101
22 Aug 18	69.34000 -3.01	72.87	68.65	70.85	1,822,393
21 Aug 18	72.35000 +6.15	72.66	66.64	67.00	2,182,465
20 Aug 18	66.20000 -1.75	70.36	64.60	69.24	1,633,664
17 Aug 18	67.95000 -3.23	72.50	67.05	72.50	1,074,937
16 Aug 18	71.18000 +0.81	72.88	68.00	70.50	1,197,075
15 Aug 18	70.37000 -2.28	73.17	70.32	73.12	1,156,148
14 Aug 18	72.65000 +0.24	73.44	71.40	73.44	1,110,533
13 Aug 18	72.41000 +2.24	74.13	69.18	69.99	2,464,497
10 Aug 18	70.17000 +0.09	72.40	69.01	70.01	1,247,506
09 Aug 18	70.08000 +6.37	70.08	63.20	63.99	2,076,221
08 Aug 18	63.71000 +0.00	65.79	62.94	63.01	1,777,453
07 Aug 18	63.71000 +3.41	64.28	59.50	60.30	1,950,703
06 Aug 18	60.30000 -4.72	63.33	58.58	62.33	4,000,815
03 Aug 18	65.02000 -7.22	69.89	65.02	69.89	2,565,318
02 Aug 18	72.24000 +2.40	73.60	70.07	70.98	2,432,514
01 Aug 18	69.84000 -1.72	73.56	69.50	72.00	1,549,568
31 Jul 18	71.56000 -1.99	74.86	70.20	73.65	1,542,488
30 Jul 18	73.55000 -1.61	75.80	70.00	75.80	1,872,047
27 Jul 18	75.16000 -1.98	76.75	73.99	76.74	1,556,203
26 Jul 18	77.14000 -0.08	78.21	75.48	78.18	1,538,133
25 Jul 18	77.22000 +0.32	79.00	75.07	76.44	2,074,720
24 Jul 18	76.90000 +1.34	77.19	72.53	74.84	2,360,248
23 Jul 18	75.56000 -3.71	78.93	71.60	74.06	3,281,003
20 Jul 18	79.27000 +0.20	80.97	78.03	78.66	1,664,137
19 Jul 18	79.07000 -2.47	82.98	77.29	81.10	1,961,082
18 Jul 18	81.54000 -0.36	85.36	81.00	83.16	1,384,713
17 Jul 18	81.90000 -0.91	84.80	80.45	82.80	1,678,790
16 Jul 18	82.81000 -1.11	84.98	82.21	83.01	1,663,455
13 Jul 18	83.92000 +1.00	85.50	82.06	82.06	2,251,974
12 Jul 18	82.92000 +1.67	84.81	79.74	81.25	2,018,706
11 Jul 18	81.25000 +1.22	81.39	76.56	77.88	2,045,004
10 Jul 18	80.03000 +1.39	81.51	78.51	79.34	1,697,576
09 Jul 18	78.64000 +6.76	78.96	72.97	73.01	2,104,269
06 Jul 18	71.88000 -3.67	77.00	70.15	75.07	2,821,700
05 Jul 18	75.55000 -2.36	78.97	75.00	76.45	1,537,236
04 Jul 18	77.91000 -2.07	80.28	77.51	80.20	1,354,547
03 Jul 18	79.98000 -2.62	83.27	78.22	82.00	2,012,706
02 Jul 18	82.60000 +0.14	83.80	81.00	82.49	2,146,087
29 Jun 18	82.46000 +6.44	82.77	74.50	76.88	2,827,952
28 Jun 18	76.02000 -3.82	81.44	74.30	78.92	2,880,101
27 Jun 18	79.84000 -3.59	85.13	78.90	83.40	2,242,499
26 Jun 18	83.43000 -0.90	87.76	82.50	83.46	2,032,060
25 Jun 18	84.33000 +0.32	85.68	81.78	85.36	2,078,687
22 Jun 18	84.01000 +2.91	85.22	78.20	79.91	2,021,617
21 Jun 18	81.10000 +2.12	84.88	79.10	80.69	3,024,835
20 Jun 18	78.98000 +5.64	79.01	72.80	74.01	2,515,058
19 Jun 18	73.34000 -3.45	77.33	71.16	76.63	2,038,754
15 Jun 18	76.79000 -1.15	79.96	75.36	78.34	1,394,154
14 Jun 18	77.94000 +2.13	80.94	75.83	75.85	1,348,463
13 Jun 18	75.81000 -3.19	79.88	75.20	77.86	1,330,085
12 Jun 18	79.00000 +3.20	79.50	75.09	76.05	1,846,148
11 Jun 18	75.80000 -4.32	80.35	74.31	79.51	1,959,251
08 Jun 18	80.12000 -1.01	81.28	79.00	80.31	942,499
07 Jun 18	81.13000 -0.57	82.00	79.03	81.70	1,102,951
06 Jun 18	81.70000 +0.45	83.45	78.63	81.07	1,420,590
05 Jun 18	81.25000 +7.39	81.25	71.68	73.00	2,725,264
04 Jun 18	73.86000 +0.28	74.25	67.60	73.80	2,389,656
01 Jun 18	73.58000 -2.57	76.98	70.00	75.70	2,416,353
31 May 18	76.15000 +4.85	76.70	72.11	72.11	2,362,309
30 May 18	71.30000 -0.04	76.90	69.13	70.79	2,396,717
29 May 18	71.34000 -3.85	77.59	68.03	75.00	1,860,324
28 May 18	75.19000 +0.38	75.35	72.60	73.02	1,293,283
25 May 18	74.81000 +0.68	75.17	72.68	73.72	889,184
24 May 18	74.13000 +0.41	75.17	72.02	73.85	1,042,935
23 May 18	73.72000 +1.16	75.24	71.30	72.00	1,808,086
22 May 18	72.56000 +5.46	72.90	66.63	66.94	2,194,568
21 May 18	67.10000 +0.68	67.67	65.32	66.40	816,335
18 May 18	66.42000 -2.06	68.24	65.48	68.24	1,137,600
17 May 18	68.48000 -0.63	69.11	67.25	68.36	880,988
16 May 18	69.11000 -0.25	70.27	67.30	68.99	2,112,555
15 May 18	69.36000 +5.66	69.45	64.12	64.19	2,434,901
14 May 18	63.70000 -1.35	64.77	62.33	64.77	1,980,447
11 May 18	65.05000 -0.49	68.60	63.28	65.79	2,471,520
10 May 18	65.54000 +0.21	66.38	64.62	65.19	1,951,401
09 May 18	65.33000 -0.36	65.70	63.68	65.69	1,605,641
08 May 18	65.69000 -3.26	68.79	64.82	68.77	2,008,063
07 May 18	68.95000 +2.85	69.47	64.76	66.41	2,163,827
04 May 18	66.10000 +1.09	67.54	64.52	65.89	1,797,316
03 May 18	65.01000 -0.77	66.66	64.00	65.00	1,925,005
02 May 18	65.78000 +1.11	68.99	64.70	65.70	2,626,053
27 Apr 18	64.67000 +1.51	66.06	62.12	63.00	2,716,020
26 Apr 18	63.16000 +0.37	65.32	62.03	62.97	2,507,939
25 Apr 18	62.79000 +4.80	63.78	59.70	59.80	4,016,501
24 Apr 18	57.99000 +4.50	58.50	53.47	53.47	1,610,180
23 Apr 18	53.49000 -3.01	57.00	53.01	56.55	1,398,185
20 Apr 18	56.50000 -0.24	57.15	55.12	56.59	743,112
19 Apr 18	56.74000 -1.10	57.95	56.51	57.57	1,138,069
18 Apr 18	57.84000 +1.61	58.60	55.03	56.61	1,389,987
17 Apr 18	56.23000 +0.11	57.30	55.70	56.56	1,532,465
16 Apr 18	56.12000 -2.30	58.11	55.00	57.10	1,622,859
13 Apr 18	58.42000 -0.60	59.80	57.17	59.45	1,447,741
12 Apr 18	59.02000 +1.11	59.50	57.05	57.92	990,998
11 Apr 18	57.91000 +0.93	58.48	57.28	57.43	845,294
10 Apr 18	56.98000 -1.01	58.04	56.60	57.99	864,634
09 Apr 18	57.99000 +1.10	58.60	56.90	57.31	945,367
04 Apr 18	56.89000 -2.24	60.20	56.80	59.50	2,065,300
03 Apr 18	59.13000 +0.55	59.59	56.56	57.40	2,378,101
02 Apr 18	58.58000 +4.56	59.30	54.55	54.60	3,478,220
30 Mar 18	54.02000 +1.02	55.48	53.41	54.00	2,079,525
29 Mar 18	53.00000 -0.95	54.68	52.60	53.93	1,240,736
28 Mar 18	53.95000 -0.98	55.26	53.50	54.00	2,189,290
27 Mar 18	54.93000 +3.95	55.00	51.10	51.63	2,970,652
26 Mar 18	50.98000 +2.10	51.85	47.99	48.30	2,244,597
23 Mar 18	48.88000 -1.94	50.29	47.06	49.47	2,151,953
22 Mar 18	50.82000 -0.95	51.99	50.50	51.77	1,811,134
21 Mar 18	51.77000 +2.96	52.98	48.86	48.86	3,482,832
20 Mar 18	48.81000 +0.77	49.37	47.48	47.49	1,040,041
19 Mar 18	48.04000 -0.80	49.29	47.86	48.71	953,900
16 Mar 18	48.84000 -0.68	49.99	48.71	49.62	531,742
15 Mar 18	49.52000 -0.35	49.95	49.08	49.87	498,010
14 Mar 18	49.87000 +0.34	50.12	49.07	49.58	926,483
13 Mar 18	49.53000 -1.13	50.65	49.30	50.65	850,704
12 Mar 18	50.66000 +0.32	50.85	50.27	50.77	1,214,337
09 Mar 18	50.34000 +0.03	50.57	49.04	50.49	1,335,100
08 Mar 18	50.31000 +0.04	50.75	49.51	50.26	623,700
07 Mar 18	50.27000 -0.03	50.77	50.07	50.35	487,593
06 Mar 18	50.30000 +0.61	50.58	49.76	49.93	927,700
05 Mar 18	49.69000 +0.89	49.75	48.80	48.80	513,603
02 Mar 18	48.80000 -1.14	49.99	48.60	49.78	387,692
01 Mar 18	49.94000 +0.36	50.16	49.03	49.56	570,528
28 Feb 18	49.58000 +0.19	50.00	48.30	49.36	678,000
27 Feb 18	49.39000 +0.90	49.80	48.07	48.93	1,001,047
26 Feb 18	48.49000 +0.29	48.75	47.80	48.35	414,000
23 Feb 18	48.20000 +0.77	48.50	47.43	47.43	721,960
22 Feb 18	47.43000 +0.29	48.19	47.16	47.94	632,511
14 Feb 18	47.14000 +0.89	47.48	46.43	46.84	418,963
13 Feb 18	46.25000 +1.20	46.80	45.01	45.01	691,299
12 Feb 18	45.05000 +1.61	45.76	43.41	43.41	550,800
09 Feb 18	43.44000 -2.70	46.33	42.70	45.29	1,046,802
08 Feb 18	46.14000 +0.49	46.83	45.65	46.00	364,710
07 Feb 18	45.65000 +0.06	46.40	44.70	46.40	601,274
06 Feb 18	45.59000 -1.49	46.80	43.04	46.80	1,136,092
05 Feb 18	47.08000 +0.01	47.66	45.80	46.98	529,600
02 Feb 18	47.07000 +0.20	47.88	45.60	47.00	644,800
01 Feb 18	46.87000 -1.45	48.50	46.59	47.59	663,093
31 Jan 18	48.32000 +0.28	48.35	47.04	47.82	477,661
30 Jan 18	48.04000 +1.34	48.75	46.23	46.98	680,140
29 Jan 18	46.70000 -0.44	47.74	46.37	47.50	647,157
26 Jan 18	47.14000 -2.00	49.33	47.00	49.28	812,261
25 Jan 18	49.14000 +0.38	49.30	48.28	48.28	460,121
24 Jan 18	48.76000 -0.02	49.29	48.02	49.10	657,681
23 Jan 18	48.78000 -1.22	50.65	48.49	50.00	855,911
22 Jan 18	50.00000 +3.81	50.50	46.20	46.20	1,525,496
19 Jan 18	46.19000 -1.72	48.00	46.18	48.00	951,100
18 Jan 18	47.91000 -0.76	48.91	47.90	48.79	868,205
17 Jan 18	48.67000 -1.29	50.40	48.47	50.20	1,052,367
16 Jan 18	49.96000 +1.46	50.48	48.56	48.56	581,103
15 Jan 18	48.50000 -1.50	50.14	48.49	50.04	554,575
12 Jan 18	50.00000 -0.55	51.28	50.00	50.69	385,597
11 Jan 18	50.55000 +0.30	50.76	49.50	50.30	698,602
10 Jan 18	50.25000 -0.61	50.96	50.00	50.96	537,155
09 Jan 18	50.86000 -0.33	51.82	50.50	51.35	467,076
08 Jan 18	51.19000 +0.16	51.42	50.90	51.13	599,305
05 Jan 18	51.03000 -0.88	52.01	50.93	51.70	619,345
04 Jan 18	51.91000 +0.21	52.45	51.26	52.00	438,200
03 Jan 18	51.70000 +0.01	52.47	50.85	51.29	705,840
02 Jan 18	51.69000 -1.53	53.47	51.33	53.18	771,532
29 Dec 17	53.22000 +0.57	53.98	51.02	52.28	947,074
28 Dec 17	52.65000 -1.03	54.10	52.45	53.16	918,436
27 Dec 17	53.68000 -0.24	54.57	52.50	53.28	1,354,411
26 Dec 17	53.92000 +0.63	55.00	52.62	53.49	896,349
25 Dec 17	53.29000 -0.08	55.27	52.13	53.98	1,048,285
22 Dec 17	53.37000 +0.03	54.87	53.05	53.66	849,072
21 Dec 17	53.34000 +1.16	54.12	52.15	52.15	859,554
20 Dec 17	52.18000 -0.76	53.00	51.99	53.00	949,771
19 Dec 17	52.94000 -0.18	53.79	52.25	53.79	816,382
18 Dec 17	53.12000 -2.25	55.00	53.09	54.58	969,600
15 Dec 17	55.37000 +0.42	55.90	53.25	54.84	926,594
14 Dec 17	54.95000 +1.58	55.00	52.50	53.18	1,028,300
13 Dec 17	53.37000 +0.17	55.30	52.66	53.03	1,190,301
12 Dec 17	53.20000 -0.01	54.20	53.01	53.01	846,700
11 Dec 17	53.21000 +1.07	53.35	51.54	52.04	952,020
08 Dec 17	52.14000 +2.68	52.38	50.00	50.00	922,526
07 Dec 17	49.46000 +0.48	50.30	48.88	48.98	522,038
06 Dec 17	48.98000 -0.91	49.98	47.52	49.00	891,504
05 Dec 17	49.89000 -1.49	52.09	49.80	51.47	493,200
04 Dec 17	51.38000 -0.95	52.52	51.00	52.20	544,446
01 Dec 17	52.33000 +1.95	52.98	50.08	50.57	580,477
30 Nov 17	50.38000 -0.72	51.48	50.03	51.00	500,539
29 Nov 17	51.10000 -0.09	52.28	50.40	51.56	594,643
28 Nov 17	51.19000 -0.24	52.13	49.50	51.00	536,998
27 Nov 17	51.43000 -0.52	52.39	51.11	51.83	447,016
24 Nov 17	51.95000 +0.98	52.14	49.98	50.78	694,961
23 Nov 17	50.97000 +0.57	51.35	50.00	50.00	806,545
22 Nov 17	50.40000 -2.37	53.48	50.35	52.98	1,360,187
21 Nov 17	52.77000 +0.07	53.50	52.50	52.69	875,049
20 Nov 17	52.70000 -1.07	54.10	52.00	54.10	735,214
17 Nov 17	53.77000 -0.93	54.87	52.88	54.64	886,216
16 Nov 17	54.70000 +1.10	54.78	53.00	53.33	644,397
15 Nov 17	53.60000 -0.48	54.46	52.60	53.68	669,922
14 Nov 17	54.08000 -1.77	55.76	54.06	55.47	721,635
13 Nov 17	55.85000 +1.28	56.05	53.89	54.57	1,067,578
10 Nov 17	54.57000 -0.20	55.27	54.36	54.90	565,488
09 Nov 17	54.77000 +0.55	54.95	53.50	54.22	1,039,188
08 Nov 17	54.22000 -0.58	55.88	54.15	54.60	922,935
07 Nov 17	54.80000 -0.26	55.50	54.05	54.59	637,086
06 Nov 17	55.06000 +2.45	55.09	52.34	52.70	1,310,368
03 Nov 17	52.61000 -0.33	52.80	51.53	52.80	793,319
02 Nov 17	52.94000 -0.34	53.55	52.21	53.28	889,778
01 Nov 17	53.28000 +0.31	53.46	52.52	53.46	982,197
31 Oct 17	52.97000 +2.45	53.27	50.33	50.58	1,346,455
30 Oct 17	50.52000 +0.25	50.87	49.50	50.70	1,009,053
27 Oct 17	50.27000 -0.33	50.58	49.50	49.85	496,675
26 Oct 17	50.60000 -0.28	50.93	49.80	50.93	994,631
25 Oct 17	50.88000 -0.07	51.08	49.50	50.96	959,632
24 Oct 17	50.95000 +0.08	51.25	49.99	50.89	927,666
23 Oct 17	50.87000 -0.04	51.47	50.02	50.92	616,080
20 Oct 17	50.91000 +0.00	51.00	50.10	50.60	609,217
19 Oct 17	50.91000 +1.26	51.22	49.09	49.71	1,170,684
18 Oct 17	49.65000 -0.35	50.39	49.00	50.00	632,085
17 Oct 17	50.00000 -0.39	50.50	48.60	50.00	714,000
16 Oct 17	50.39000 +0.01	51.00	49.70	50.35	1,107,500
13 Oct 17	50.38000 +1.11	51.58	49.00	49.20	1,416,107
12 Oct 17	49.27000 +0.18	49.97	48.22	48.99	1,239,451
11 Oct 17	49.09000 +0.11	52.60	48.66	50.30	3,733,856
10 Oct 17	48.98000 +1.99	48.98	46.82	46.99	2,644,965
09 Oct 17	46.99000 +0.01	47.95	46.90	47.57	757,937
29 Sep 17	46.98000 -0.14	47.31	46.80	47.31	742,622
28 Sep 17	47.12000 +1.36	47.33	45.61	46.04	1,137,119
27 Sep 17	45.76000 +0.48	46.04	45.20	45.49	912,040
26 Sep 17	45.28000 -0.06	46.28	45.00	45.31	580,308
25 Sep 17	45.34000 -0.61	45.88	45.00	45.00	915,997
22 Sep 17	45.95000 -0.28	46.46	45.75	46.28	633,867
21 Sep 17	46.23000 -0.55	47.00	46.22	46.97	773,937
20 Sep 17	46.78000 +0.12	46.87	46.20	46.49	649,700
19 Sep 17	46.66000 +0.55	46.85	46.07	46.07	514,659
18 Sep 17	46.11000 -0.07	46.99	45.80	46.15	877,284
15 Sep 17	46.18000 -1.31	47.86	46.11	47.01	543,728
14 Sep 17	47.49000 +0.82	47.97	46.72	46.72	817,987
13 Sep 17	46.67000 -0.38	46.86	46.12	46.75	383,920
12 Sep 17	47.05000 -0.42	47.55	45.88	47.40	1,576,787
11 Sep 17	47.47000 -0.55	48.46	46.63	48.46	1,317,552
08 Sep 17	48.02000 +0.23	48.98	47.30	47.87	1,417,569
07 Sep 17	47.79000 +0.82	49.19	46.71	47.00	1,768,797
06 Sep 17	46.97000 -0.24	47.47	46.32	46.80	866,276
05 Sep 17	47.21000 +1.37	47.72	45.85	45.96	1,514,864
04 Sep 17	45.84000 +0.48	45.98	44.60	44.90	617,255
01 Sep 17	45.36000 +0.25	45.98	45.01	45.01	1,000,628
31 Aug 17	45.11000 +0.23	45.31	44.50	44.61	654,290
30 Aug 17	44.88000 -0.59	45.66	44.12	45.17	1,252,305
29 Aug 17	45.47000 +0.11	45.60	44.84	45.29	1,287,661
28 Aug 17	45.36000 +1.47	45.58	43.44	43.55	1,813,779
25 Aug 17	43.89000 +0.42	44.39	43.10	43.10	764,308
24 Aug 17	43.47000 -0.68	44.08	43.38	44.00	745,233
23 Aug 17	44.15000 +1.35	44.20	42.58	42.97	937,132
22 Aug 17	42.80000 -0.59	43.60	42.50	43.26	423,836
21 Aug 17	43.39000 -0.13	44.00	43.15	43.85	401,453
18 Aug 17	43.52000 -0.36	44.26	43.50	44.07	632,377
17 Aug 17	43.88000 -0.10	44.12	43.45	43.45	524,398
16 Aug 17	43.98000 +0.88	44.10	42.81	42.85	961,893
15 Aug 17	43.10000 -0.07	43.84	42.86	43.61	561,573
14 Aug 17	43.17000 +1.90	44.20	41.30	41.79	902,597
11 Aug 17	41.27000 -1.02	42.22	41.05	42.01	637,448
10 Aug 17	42.29000 -1.25	43.70	41.95	43.44	777,659
09 Aug 17	43.54000 +1.05	43.57	42.33	42.41	819,234
08 Aug 17	42.49000 -0.40	42.94	42.20	42.74	740,252
07 Aug 17	42.89000 +0.01	44.12	42.60	42.90	1,047,805
04 Aug 17	42.88000 +1.08	43.29	41.60	41.76	1,416,121
03 Aug 17	41.80000 +1.35	43.00	40.78	40.78	1,249,384
02 Aug 17	40.45000 -0.47	41.25	40.33	41.25	305,758
01 Aug 17	40.92000 -0.30	41.23	40.71	41.19	435,230
31 Jul 17	41.22000 +0.50	41.38	40.71	40.71	356,738
28 Jul 17	40.72000 -0.26	41.48	40.62	41.41	354,092
27 Jul 17	40.98000 +0.97	41.40	39.70	40.29	614,617
26 Jul 17	40.01000 -0.40	40.84	39.82	40.42	275,412
25 Jul 17	40.41000 -0.42	40.84	40.32	40.43	292,992
24 Jul 17	40.83000 -0.25	41.28	40.15	40.98	576,337
21 Jul 17	41.08000 -0.36	41.77	41.08	41.65	252,073
20 Jul 17	41.44000 +0.19	41.80	41.00	41.23	366,100
19 Jul 17	41.25000 +0.07	41.45	40.64	40.64	574,060
18 Jul 17	41.18000 +1.16	41.45	39.92	39.94	438,098
17 Jul 17	40.02000 -2.37	42.42	39.50	42.25	833,041
14 Jul 17	42.39000 +0.23	42.68	41.65	42.47	307,375
13 Jul 17	42.16000 -0.19	42.50	41.63	42.28	267,991
12 Jul 17	42.35000 -0.49	43.33	41.00	42.84	602,611
11 Jul 17	42.84000 -0.51	43.72	42.83	42.99	385,500
10 Jul 17	43.35000 -0.42	43.98	42.88	43.49	643,300
07 Jul 17	43.77000 +0.43	44.17	43.30	43.45	559,265
06 Jul 17	43.34000 -0.94	44.02	43.10	44.02	737,969
05 Jul 17	44.28000 +0.05	44.49	43.00	44.19	743,713
04 Jul 17	44.23000 -0.55	44.86	44.10	44.76	511,404
03 Jul 17	44.78000 +1.68	44.95	42.82	43.12	1,649,589
30 Jun 17	43.10000 +0.57	43.35	42.03	42.41	762,087
29 Jun 17	42.53000 +0.13	42.92	42.25	42.41	543,795
28 Jun 17	42.40000 -0.14	42.98	41.86	42.54	1,044,801
27 Jun 17	42.54000 +1.16	42.70	41.20	41.39	1,264,846
26 Jun 17	41.38000 +0.81	41.50	40.24	40.52	750,380
23 Jun 17	40.57000 -0.29	40.93	40.11	40.93	621,325
22 Jun 17	40.86000 -0.58	41.49	40.85	41.49	492,435
21 Jun 17	41.44000 +0.16	41.63	41.17	41.34	481,951
20 Jun 17	41.28000 +0.06	41.63	41.25	41.63	370,084
19 Jun 17	41.22000 -0.21	41.76	41.10	41.35	472,086
16 Jun 17	41.43000 -0.04	41.74	41.18	41.70	439,444
15 Jun 17	41.47000 +0.47	41.82	40.64	40.64	754,180
14 Jun 17	41.00000 +0.08	41.45	40.57	40.57	600,791
13 Jun 17	40.92000 +0.73	41.27	40.09	40.09	647,823
12 Jun 17	40.19000 +0.31	40.57	39.47	39.50	645,210
09 Jun 17	39.88000 -0.70	40.75	39.40	40.50	1,085,992
08 Jun 17	40.58000 -0.87	41.59	40.56	41.59	772,595
07 Jun 17	41.45000 +0.45	41.60	40.81	41.01	1,230,252
06 Jun 17	41.00000 +0.07	41.39	40.63	40.92	340,622
05 Jun 17	40.93000 +0.10	41.70	40.82	41.12	1,075,204
02 Jun 17	40.83000 +0.75	40.95	39.66	39.88	1,287,377
01 Jun 17	40.08000 +0.77	40.80	39.02	39.35	1,319,538
31 May 17	39.31000 -0.18	40.75	39.30	40.19	537,543
26 May 17	39.49000 +0.13	39.87	39.08	39.08	424,254
25 May 17	39.36000 +0.39	39.44	37.72	38.95	656,613
24 May 17	38.97000 +0.20	39.00	37.50	38.71	484,686
23 May 17	38.77000 -0.37	39.40	38.37	39.18	667,533
22 May 17	39.14000 -0.53	39.96	39.03	39.66	626,029
19 May 17	39.67000 -0.34	40.18	39.60	40.00	485,501
18 May 17	40.01000 -0.61	40.53	39.95	40.30	535,835
17 May 17	40.62000 +0.02	40.99	40.05	40.54	738,605
16 May 17	40.60000 +0.40	40.70	39.00	40.00	1,272,531
15 May 17	40.20000 -0.07	40.74	39.71	40.32	863,854
12 May 17	40.27000 -1.41	41.87	39.10	41.48	1,424,674
11 May 17	41.68000 +0.36	41.70	40.60	40.93	720,184
10 May 17	41.32000 -0.48	42.79	41.18	42.45	631,272
09 May 17	41.80000 +0.58	41.96	41.11	41.11	389,568
08 May 17	41.22000 -0.51	42.00	41.18	42.00	399,928
05 May 17	41.73000 -1.19	42.94	41.50	42.72	574,200
04 May 17	42.92000 -0.46	43.77	42.61	43.41	340,910
03 May 17	43.38000 -0.28	43.95	43.04	43.30	485,141
02 May 17	43.66000 -0.13	44.49	43.53	43.90	642,015
28 Apr 17	43.79000 +0.86	44.20	42.58	42.85	1,408,732
27 Apr 17	42.93000 +1.00	42.99	41.00	42.00	947,793
26 Apr 17	41.93000 -0.29	42.62	41.90	42.21	453,792
25 Apr 17	42.22000 +0.84	42.30	40.50	41.38	667,792
24 Apr 17	41.38000 -0.30	41.65	40.62	41.58	513,900
21 Apr 17	41.68000 +0.03	42.23	41.62	41.70	409,300
20 Apr 17	41.65000 -0.52	42.20	41.50	42.20	532,600
19 Apr 17	42.17000 +0.35	42.28	41.50	41.90	1,068,402
18 Apr 17	41.82000 +0.66	42.10	41.24	41.30	1,057,427
17 Apr 17	41.16000 -1.79	42.47	41.07	42.10	1,381,555
14 Apr 17	42.95000 -0.87	43.82	42.55	43.82	1,036,294
13 Apr 17	43.82000 -0.95	44.39	43.78	44.39	819,739
12 Apr 17	44.77000 -0.40	45.21	44.62	45.21	675,410
11 Apr 17	45.17000 +0.90	45.38	44.30	44.44	996,451
10 Apr 17	44.27000 -1.84	46.35	44.20	46.11	1,622,582
07 Apr 17	46.11000 -0.56	46.86	45.90	46.67	893,165
06 Apr 17	46.67000 -0.04	46.98	46.55	46.82	979,215
05 Apr 17	46.71000 +0.94	46.84	45.60	45.75	750,426
31 Mar 17	45.77000 +0.63	46.20	45.20	45.20	949,841
30 Mar 17	45.14000 -1.78	46.95	44.70	46.61	1,873,559
29 Mar 17	46.92000 -3.15	50.25	46.90	50.24	2,774,213
28 Mar 17	50.07000 -0.55	50.90	50.00	50.30	1,150,465
27 Mar 17	50.62000 -0.13	51.37	50.35	50.37	1,391,794
24 Mar 17	50.75000 -0.19	51.68	50.35	50.35	2,307,882
23 Mar 17	50.94000 -0.66	51.51	49.70	51.50	3,307,440
22 Mar 17	51.60000 +2.58	51.66	48.52	48.87	5,100,447
21 Mar 17	49.02000 +0.19	49.04	48.41	48.77	1,167,593
20 Mar 17	48.83000 +0.46	48.85	47.72	48.01	1,108,551
17 Mar 17	48.37000 -1.39	49.78	48.33	49.68	2,196,256
16 Mar 17	49.76000 +1.21	50.00	48.31	48.80	2,694,032
15 Mar 17	48.55000 -0.80	49.74	48.28	49.36	1,839,465
14 Mar 17	49.35000 +0.31	50.30	48.84	48.90	2,464,707
13 Mar 17	49.04000 -0.14	49.44	48.19	48.73	1,958,868
10 Mar 17	49.18000 -0.01	49.98	48.51	49.10	2,839,209
09 Mar 17	49.19000 +1.31	49.23	47.43	47.67	3,664,145
08 Mar 17	47.88000 -0.83	48.39	47.25	48.24	3,176,805
07 Mar 17	48.71000 +2.35	48.88	46.10	46.38	4,904,125
06 Mar 17	46.36000 +1.04	46.39	44.91	45.00	2,578,947
03 Mar 17	45.32000 -0.73	45.64	44.88	45.40	2,499,343
02 Mar 17	46.05000 -0.11	46.57	45.70	46.57	1,588,275
01 Mar 17	46.16000 -0.45	46.95	46.12	46.48	1,352,268
28 Feb 17	46.61000 +0.30	46.66	45.84	46.08	1,425,635
27 Feb 17	46.31000 +0.47	46.59	45.68	45.83	1,828,360
24 Feb 17	45.84000 +0.56	45.89	44.85	44.94	1,813,370
23 Feb 17	45.28000 +0.47	45.32	43.88	44.55	2,536,788
22 Feb 17	44.81000 -0.27	45.33	44.38	45.33	925,274
21 Feb 17	45.08000 +0.36	45.17	44.34	44.60	646,591
20 Feb 17	44.72000 -1.18	45.80	44.33	45.70	1,334,550
17 Feb 17	45.90000 -0.62	46.96	45.68	46.40	970,237
16 Feb 17	46.52000 -0.04	46.69	45.98	46.46	825,300
15 Feb 17	46.56000 +0.39	47.80	46.00	46.44	1,667,687
14 Feb 17	46.17000 -0.23	46.78	45.70	46.50	696,194
13 Feb 17	46.40000 +1.19	46.54	45.09	45.49	1,483,482
10 Feb 17	45.21000 -0.72	46.07	45.05	45.98	980,646
09 Feb 17	45.93000 +0.27	46.70	45.35	45.46	1,572,938
08 Feb 17	45.66000 +0.63	45.73	44.50	45.05	1,647,981
07 Feb 17	45.03000 -0.70	45.70	44.89	45.69	695,314
06 Feb 17	45.73000 +1.44	45.85	44.52	44.55	864,541
03 Feb 17	44.29000 -0.79	45.34	43.92	45.20	475,094
26 Jan 17	45.08000 +0.10	45.82	44.76	44.80	458,409
25 Jan 17	44.98000 +0.32	45.36	44.66	45.00	517,187
24 Jan 17	44.66000 -0.83	45.85	44.63	45.56	500,054
23 Jan 17	45.49000 +0.92	45.92	44.16	44.16	1,581,642
20 Jan 17	44.57000 +1.19	44.91	43.02	43.50	1,318,146
19 Jan 17	43.38000 -0.33	44.40	42.60	43.71	1,178,718
18 Jan 17	43.71000 -2.13	45.55	43.40	44.90	1,485,002
17 Jan 17	45.84000 +0.31	45.96	42.55	45.50	3,269,452
16 Jan 17	45.53000 -3.86	49.19	44.45	49.01	1,097,442
13 Jan 17	49.39000 -0.44	50.25	47.47	49.83	1,649,193
12 Jan 17	49.83000 -1.20	51.35	49.66	51.03	939,800
11 Jan 17	51.03000 -0.81	52.17	51.00	51.69	814,691
10 Jan 17	51.84000 -0.24	52.36	51.50	52.11	533,333
09 Jan 17	52.08000 -0.22	52.61	51.44	51.56	654,600
06 Jan 17	52.30000 -0.97	53.89	51.80	53.02	1,218,459
05 Jan 17	53.27000 -2.12	55.33	53.00	55.20	1,609,068
04 Jan 17	55.39000 -0.57	55.96	55.00	55.96	903,257
03 Jan 17	55.96000 +0.37	56.58	55.20	55.66	826,592
30 Dec 16	55.59000 +0.59	56.08	54.56	54.78	776,339
29 Dec 16	55.00000 -0.68	56.30	54.90	55.39	981,319
28 Dec 16	55.68000 -1.06	56.88	55.43	56.26	1,196,719
27 Dec 16	56.74000 +1.93	57.30	54.50	54.90	2,276,854
26 Dec 16	54.81000 +0.49	55.00	53.50	54.39	1,136,832
23 Dec 16	54.32000 +0.39	54.38	53.65	53.65	1,680,978
22 Dec 16	53.93000 +0.91	54.45	52.63	53.03	1,712,712
21 Dec 16	53.02000 +0.70	53.12	52.20	52.32	1,030,807
20 Dec 16	52.32000 +0.15	52.67	51.92	52.38	814,095
19 Dec 16	52.17000 -1.18	53.34	52.02	53.34	911,292
16 Dec 16	53.35000 +0.67	53.50	52.50	52.70	1,223,929
15 Dec 16	52.68000 +0.52	53.30	51.75	52.10	1,274,054
14 Dec 16	52.16000 -0.21	52.90	51.82	52.01	1,135,805
13 Dec 16	52.37000 +1.03	52.89	50.40	51.39	2,041,033
12 Dec 16	51.34000 -3.66	55.50	50.66	55.00	2,777,680
09 Dec 16	55.00000 -2.48	57.78	54.00	57.68	3,878,864
08 Dec 16	57.48000 -1.44	59.30	57.35	59.10	1,317,073
07 Dec 16	58.92000 -0.11	59.28	58.61	59.08	1,578,466
06 Dec 16	59.03000 +0.40	59.39	58.28	58.62	1,788,207
05 Dec 16	58.63000 +0.61	58.83	57.35	57.62	1,602,868
02 Dec 16	58.02000 -0.44	58.76	57.60	58.45	1,991,815
01 Dec 16	58.46000 +0.73	58.77	57.80	58.02	1,944,206
30 Nov 16	57.73000 -0.31	58.46	57.31	58.00	1,786,516
29 Nov 16	58.04000 -2.12	60.20	58.00	59.72	2,233,310
28 Nov 16	60.16000 +0.64	61.35	58.31	59.39	2,863,144
25 Nov 16	59.52000 -1.13	60.85	57.52	60.40	3,585,592
24 Nov 16	60.65000 -2.26	63.30	60.30	62.90	3,557,978
23 Nov 16	62.91000 -2.60	65.48	62.80	65.40	3,932,956
22 Nov 16	65.51000 +1.13	65.80	63.63	63.88	4,544,076
21 Nov 16	64.38000 +1.68	64.47	61.05	63.00	4,772,637
18 Nov 16	62.70000 -0.04	64.47	62.50	62.74	3,443,459
17 Nov 16	62.74000 +0.40	63.60	62.02	62.31	3,398,652
16 Nov 16	62.34000 -2.37	64.88	62.14	64.59	4,453,642
15 Nov 16	64.71000 -1.70	67.05	63.66	66.95	6,384,662
14 Nov 16	66.41000 -2.01	69.49	65.40	67.02	7,106,574
11 Nov 16	68.42000 -0.35	74.83	68.30	69.90	14,297,767
10 Nov 16	68.77000 +6.25	68.77	62.51	62.55	10,489,505
09 Nov 16	62.52000 +1.43	64.00	60.41	61.13	8,038,351
08 Nov 16	61.09000 +0.70	61.50	59.50	60.80	4,401,667
07 Nov 16	60.39000 -0.70	62.50	60.07	60.91	5,858,057
04 Nov 16	61.09000 +2.30	61.68	58.42	58.50	6,456,987
03 Nov 16	58.79000 -1.16	60.07	58.31	59.48	4,880,869
02 Nov 16	59.95000 -0.07	61.34	59.00	59.68	4,683,315
01 Nov 16	60.02000 +3.03	60.12	56.86	56.96	5,149,943
31 Oct 16	56.99000 -1.42	57.85	55.80	57.85	2,868,047
28 Oct 16	58.41000 -0.88	60.23	57.85	58.70	5,657,237
27 Oct 16	59.29000 +2.16	59.52	56.60	57.14	5,106,989
26 Oct 16	57.13000 -0.51	58.40	56.28	58.01	3,213,799
25 Oct 16	57.64000 -0.79	59.57	57.50	58.49	4,526,540
24 Oct 16	58.43000 +3.22	58.58	54.90	55.41	5,271,165
21 Oct 16	55.21000 +0.40	55.39	53.80	55.13	2,084,909
20 Oct 16	54.81000 -1.04	56.75	54.67	55.99	2,876,236
19 Oct 16	55.85000 +0.76	57.00	54.73	55.49	3,103,862
18 Oct 16	55.09000 +0.56	55.44	54.10	54.28	2,858,645
17 Oct 16	54.53000 -2.11	56.66	54.31	56.64	3,238,809
14 Oct 16	56.64000 -0.42	58.48	56.50	56.63	4,570,547
13 Oct 16	57.06000 -0.74	57.78	56.12	57.23	3,996,930
12 Oct 16	57.80000 +1.82	58.80	55.01	55.29	6,999,057
11 Oct 16	55.98000 +0.74	56.65	54.50	55.60	7,671,831
10 Oct 16	55.24000 +3.27	56.09	52.42	52.42	7,786,159
30 Sep 16	51.97000 +1.76	52.62	49.60	49.60	5,808,704
29 Sep 16	50.21000 +0.61	51.00	49.64	49.64	4,912,100
28 Sep 16	49.60000 -0.52	50.15	49.02	50.15	4,193,882
27 Sep 16	50.12000 -0.01	50.95	48.53	49.80	7,208,445
26 Sep 16	50.13000 -3.87	53.47	50.00	52.77	8,291,594
23 Sep 16	54.00000 -1.65	56.81	53.92	56.60	10,980,274
22 Sep 16	55.65000 -1.93	57.60	54.81	57.12	15,194,516
21 Sep 16	57.58000 -2.34	65.91	57.50	65.91	22,603,944
20 Sep 16	59.92000 +5.45	59.92	59.92	59.92	230,629
19 Sep 16	54.47000 +4.95	54.47	54.47	54.47	112,232
14 Sep 16	49.52000 +4.50	49.52	49.52	49.52	94,622
13 Sep 16	45.02000 +4.09	45.02	45.02	45.02	59,646
12 Sep 16	40.93000 +3.72	40.93	40.93	40.93	49,735
09 Sep 16	37.21000 +3.38	37.21	37.21	37.21	20,904
08 Sep 16	33.83000 +3.08	33.83	33.83	33.83	13,300
07 Sep 16	30.75000 +2.80	30.75	30.75	30.75	3,800
06 Sep 16	27.95000 +2.54	27.95	27.95	27.95	7,600
05 Sep 16	25.41000 +2.31	25.41	25.41	25.41	6,600
02 Sep 16	23.10000 +2.10	23.10	23.10	23.10	8,000
01 Sep 16	21.00000 +0.00	21.00	17.50	17.50	17,389