FUNDMANAGER.co.uk

Sanan Optoelectronics Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	21.49000 -0.35	21.95	21.41	21.70	4,365,233
21 Oct 26	21.84000 -0.48	22.50	21.75	22.21	5,284,070
20 Oct 26	22.32000 -0.46	22.85	22.05	22.70	5,671,576
19 Oct 26	22.78000 +0.28	23.18	22.28	22.46	9,813,043
16 Oct 26	22.50000 +1.18	23.28	21.30	21.75	12,231,493
15 Oct 26	21.32000 -0.46	21.62	21.01	21.35	5,533,330
14 Oct 26	21.78000 -0.50	22.66	21.73	22.17	5,787,014
13 Oct 26	22.28000 +0.00	22.83	22.00	22.00	6,458,772
12 Oct 26	22.28000 -0.93	23.31	22.26	23.06	8,703,171
09 Oct 26	23.21000 +0.36	23.45	22.21	22.69	10,801,734
08 Oct 26	22.85000 +0.20	23.20	22.04	22.51	14,666,959
30 Sep 26	22.65000 +0.83	23.07	19.97	21.42	20,587,708
29 Sep 26	21.82000 +1.09	21.96	20.35	20.35	13,105,685
28 Sep 26	20.73000 -0.77	21.46	20.57	21.43	5,974,100
24 Sep 26	21.50000 -0.33	22.09	21.32	21.86	7,277,431
23 Sep 26	21.83000 +0.00	22.55	21.46	22.09	9,863,927
22 Sep 26	21.83000 -0.35	22.29	21.74	22.29	9,710,677
21 Sep 26	22.18000 +1.57	22.50	20.60	20.61	17,061,004
18 Sep 26	20.61000 +0.50	20.83	20.05	20.15	9,489,920
17 Sep 26	20.11000 -0.22	20.47	19.93	20.25	4,703,043
16 Sep 26	20.33000 -0.20	20.57	20.00	20.52	5,146,005
15 Sep 26	20.53000 -0.19	20.95	20.41	20.72	5,173,962
14 Sep 26	20.72000 -0.11	20.85	20.48	20.75	5,959,723
11 Sep 26	20.83000 -1.19	21.83	20.77	21.83	9,560,140
10 Sep 26	22.02000 -0.88	22.81	21.98	22.73	7,402,373
09 Sep 26	22.90000 -0.70	23.72	22.76	23.66	9,251,760
08 Sep 26	23.60000 -0.17	24.08	23.52	23.61	4,855,585
07 Sep 26	23.77000 -0.81	24.85	23.60	24.49	10,157,854
04 Sep 26	24.58000 +0.13	25.11	24.38	24.44	7,842,773
03 Sep 26	24.45000 +0.69	24.96	23.75	23.95	8,337,121
02 Sep 26	23.76000 -0.45	24.09	23.64	24.00	5,866,213
01 Sep 26	24.21000 -0.84	24.90	23.90	24.87	16,506,347
31 Aug 26	25.05000 -0.55	25.74	24.83	25.56	13,439,691
28 Aug 26	25.60000 +0.76	25.86	24.56	24.70	11,377,567
27 Aug 26	24.84000 -0.41	25.32	24.63	25.13	7,706,822
26 Aug 26	25.25000 +0.11	25.93	24.81	24.99	7,814,997
25 Aug 26	25.14000 +0.07	25.30	24.70	25.00	8,052,549
24 Aug 26	25.07000 -0.22	25.88	24.89	25.16	10,922,942
21 Aug 26	25.29000 +0.12	25.91	24.35	25.17	15,538,068
20 Aug 26	25.17000 -0.49	27.29	24.94	26.04	18,931,050
19 Aug 26	25.66000 +1.06	26.00	24.37	24.64	19,690,562
18 Aug 26	24.60000 +0.39	24.75	23.73	24.32	10,405,352
17 Aug 26	24.21000 +0.41	24.37	23.37	23.45	9,297,921
14 Aug 26	23.80000 -0.40	24.20	23.31	24.09	9,654,661
13 Aug 26	24.20000 -0.54	24.89	23.83	24.62	13,100,369
12 Aug 26	24.74000 +1.32	24.84	23.22	23.44	14,147,477
11 Aug 26	23.42000 -0.41	23.83	23.39	23.83	5,792,462
10 Aug 26	23.83000 +0.70	24.07	23.06	23.20	10,645,445
07 Aug 26	23.13000 -0.33	23.40	22.85	23.39	9,245,523
06 Aug 26	23.46000 -0.31	23.85	23.11	23.77	9,757,522
05 Aug 26	23.77000 +0.07	23.86	23.32	23.66	7,980,668
04 Aug 26	23.70000 -0.08	23.90	23.27	23.75	8,261,726
03 Aug 26	23.78000 +0.36	24.16	22.52	23.24	13,768,275
31 Jul 26	23.42000 -1.08	24.40	23.03	24.03	17,593,638
30 Jul 26	24.50000 -0.09	25.23	23.93	24.43	10,704,098
29 Jul 26	24.59000 +1.09	25.18	23.33	24.00	15,211,263
28 Jul 26	23.50000 +1.00	23.80	22.17	22.50	10,193,931
27 Jul 26	22.50000 +0.80	22.56	21.62	21.88	7,223,861
24 Jul 26	21.70000 -1.45	23.15	21.65	23.00	8,970,896
23 Jul 26	23.15000 +0.59	23.18	22.10	22.34	8,518,238
22 Jul 26	22.56000 +0.26	22.68	21.97	22.20	8,058,533
21 Jul 26	22.30000 +0.34	22.97	21.70	21.83	15,489,471
20 Jul 26	21.96000 -0.12	22.80	21.42	22.32	13,744,963
17 Jul 26	22.08000 -1.17	23.95	21.80	23.27	12,003,145
16 Jul 26	23.25000 +0.37	24.49	22.77	23.00	12,973,597
15 Jul 26	22.88000 +0.50	23.26	22.07	22.32	7,764,717
14 Jul 26	22.38000 +0.37	22.65	21.91	22.06	8,524,989
13 Jul 26	22.01000 -1.03	23.15	21.89	22.95	12,556,275
10 Jul 26	23.04000 +0.16	23.77	22.43	22.77	11,622,238
09 Jul 26	22.88000 -0.51	23.93	22.50	23.72	8,261,801
08 Jul 26	23.39000 -0.02	24.50	23.02	23.55	7,709,093
07 Jul 26	23.41000 -1.32	24.86	23.41	24.80	6,808,288
06 Jul 26	24.73000 +0.12	25.80	24.51	24.88	8,098,008
03 Jul 26	24.61000 -0.29	25.33	24.26	24.87	6,715,793
02 Jul 26	24.90000 +0.38	25.38	24.40	24.65	9,902,262
01 Jul 26	24.52000 +0.42	25.05	23.83	23.96	6,816,609
30 Jun 26	24.10000 -0.17	24.37	23.46	24.37	9,037,894
29 Jun 26	24.27000 +0.05	24.76	23.13	23.90	7,586,283
26 Jun 26	24.22000 -0.68	25.27	24.21	24.99	5,634,319
25 Jun 26	24.90000 +0.05	25.58	24.24	24.34	8,798,462
24 Jun 26	24.85000 -0.59	25.78	24.79	25.50	6,307,310
23 Jun 26	25.44000 -0.91	26.90	25.40	26.66	6,028,195
22 Jun 26	26.35000 +0.33	26.68	25.11	25.73	7,720,735
18 Jun 26	26.02000 -0.51	26.71	25.80	26.53	6,165,037
17 Jun 26	26.53000 -0.67	27.20	26.48	27.13	5,515,069
16 Jun 26	27.20000 -0.50	27.70	27.10	27.60	6,729,914
15 Jun 26	27.70000 +0.70	28.78	27.11	27.36	13,935,490
12 Jun 26	27.00000 +0.81	27.18	25.86	26.36	8,863,778
11 Jun 26	26.19000 -0.99	27.18	26.00	26.92	8,294,287
10 Jun 26	27.18000 +0.36	27.99	26.30	26.93	13,401,314
09 Jun 26	26.82000 -1.08	28.14	25.45	27.80	20,763,430
08 Jun 26	27.90000 -1.43	29.32	27.72	29.00	8,729,714
05 Jun 26	29.33000 -0.63	30.20	29.27	29.60	6,712,545
04 Jun 26	29.96000 +0.26	30.78	29.35	29.38	7,570,254
03 Jun 26	29.70000 -0.89	30.53	29.59	30.53	6,911,581
02 Jun 26	30.59000 -0.89	32.28	30.40	31.48	9,663,909
01 Jun 26	31.48000 -4.81	31.50	29.80	30.75	7,759,202
29 May 26	36.29000 +0.29	37.55	35.97	36.14	4,873,280
28 May 26	36.00000 -0.62	36.87	35.74	36.87	6,158,328
27 May 26	36.62000 -1.40	38.40	36.15	38.00	5,272,795
26 May 26	38.02000 +0.43	38.40	37.12	37.54	3,137,514
25 May 26	37.59000 -0.40	38.20	37.41	38.20	6,448,978
22 May 26	37.99000 -0.64	38.75	37.80	38.70	6,201,191
21 May 26	38.63000 -1.57	40.65	38.62	40.00	4,728,511
20 May 26	40.20000 +0.06	40.65	39.16	40.10	5,555,016
19 May 26	40.14000 +0.13	40.30	39.07	40.01	5,421,004
18 May 26	40.01000 -1.15	41.39	38.90	41.17	9,961,067
15 May 26	41.16000 -1.94	43.60	40.79	43.10	8,453,151
14 May 26	43.10000 -1.30	44.48	42.81	44.28	4,295,460
13 May 26	44.40000 -1.36	45.68	44.05	45.49	5,021,572
12 May 26	45.76000 -0.08	46.64	44.45	45.50	6,106,028
11 May 26	45.84000 +0.64	46.45	44.50	45.20	4,190,667
08 May 26	45.20000 -0.28	45.82	45.19	45.20	3,424,109
07 May 26	45.48000 +0.63	45.88	44.44	44.60	5,232,527
06 May 26	44.85000 +2.18	45.14	42.40	42.62	8,641,018
30 Apr 26	42.67000 -0.38	43.73	42.60	42.70	4,568,490
29 Apr 26	43.05000 -0.92	44.40	42.66	43.97	6,140,982
28 Apr 26	43.97000 +0.59	44.60	43.02	43.35	5,023,187
27 Apr 26	43.38000 -0.22	44.12	42.59	43.01	6,582,694
24 Apr 26	43.60000 -0.06	44.00	42.56	43.39	7,588,860
23 Apr 26	43.66000 -3.84	47.40	42.92	47.40	17,031,878
22 Apr 26	47.50000 -0.45	48.07	47.00	47.89	3,899,669
21 Apr 26	47.95000 -1.54	49.29	47.90	48.85	4,317,470
17 Apr 26	49.49000 -0.23	50.15	49.40	49.99	3,053,496
16 Apr 26	49.72000 -0.29	50.80	49.21	50.15	3,195,351
15 Apr 26	50.01000 +1.08	50.95	48.65	48.98	3,911,050
14 Apr 26	48.93000 +0.67	49.16	47.80	48.48	2,852,188
13 Apr 26	48.26000 -1.94	50.27	48.03	50.10	6,709,022
10 Apr 26	50.20000 -1.41	52.32	49.91	52.29	3,961,719
09 Apr 26	51.61000 +0.86	52.15	49.90	50.55	3,969,218
08 Apr 26	50.75000 +0.73	51.23	49.49	51.09	5,288,754
07 Apr 26	50.02000 +0.14	50.85	49.53	49.88	2,120,698
03 Apr 26	49.88000 -1.24	51.40	49.51	51.13	1,816,304
02 Apr 26	51.12000 -0.49	51.87	50.53	51.62	2,540,552
01 Apr 26	51.61000 +0.91	51.79	50.51	51.00	3,699,372
31 Mar 26	50.70000 -1.90	53.35	50.48	52.92	5,463,645
30 Mar 26	52.60000 +3.49	53.38	48.55	48.64	6,777,970
27 Mar 26	49.11000 +0.14	49.61	47.88	48.63	2,383,952
26 Mar 26	48.97000 -0.24	49.98	48.21	48.72	1,969,976
25 Mar 26	49.21000 +1.45	49.98	47.77	47.77	2,754,898
24 Mar 26	47.76000 +1.00	48.13	46.53	48.00	3,731,832
23 Mar 26	46.76000 -1.87	49.18	46.51	49.12	4,100,220
20 Mar 26	48.63000 +0.53	49.83	47.50	48.10	3,922,550
19 Mar 26	48.10000 -1.78	49.76	47.97	49.18	3,546,121
18 Mar 26	49.88000 -0.43	50.69	49.10	50.43	3,383,429
17 Mar 26	50.31000 -0.72	51.80	50.05	50.60	3,879,125
16 Mar 26	51.03000 +1.12	51.30	49.26	49.96	6,543,616
13 Mar 26	49.91000 +1.04	51.25	48.60	48.60	6,202,886
12 Mar 26	48.87000 +0.50	49.58	47.35	48.38	4,410,440
11 Mar 26	48.37000 +0.73	49.79	47.70	47.85	5,768,363
10 Mar 26	47.64000 +0.29	48.50	46.95	47.63	3,628,568
09 Mar 26	47.35000 -1.95	50.00	46.61	50.00	5,457,471
06 Mar 26	49.30000 -0.06	50.10	48.75	49.15	2,699,029
05 Mar 26	49.36000 -0.66	50.66	48.91	50.49	3,857,425
04 Mar 26	50.02000 -0.99	51.47	49.60	50.00	3,811,849
03 Mar 26	51.01000 -2.93	54.99	50.78	54.50	6,129,500
02 Mar 26	53.94000 +1.62	54.25	51.24	51.24	5,454,924
27 Feb 26	52.32000 -0.32	52.94	51.83	52.10	3,003,920
26 Feb 26	52.64000 -1.66	54.15	52.46	53.86	4,774,660
25 Feb 26	54.30000 +1.10	56.17	53.28	53.28	8,405,754
24 Feb 26	53.20000 -1.30	55.25	53.11	55.24	4,286,148
13 Feb 26	54.50000 -2.35	56.58	54.17	56.58	5,586,741
12 Feb 26	56.85000 +0.34	57.16	55.90	56.91	2,937,353
11 Feb 26	56.51000 +0.85	57.73	54.78	55.20	3,204,773
10 Feb 26	55.66000 -0.11	55.91	54.25	55.87	3,618,792
09 Feb 26	55.77000 +0.08	56.89	54.70	56.16	5,556,492
06 Feb 26	55.69000 -1.11	57.80	55.50	56.00	4,687,188
05 Feb 26	56.80000 +0.70	58.11	55.50	56.50	7,190,322
04 Feb 26	56.10000 +1.68	57.30	52.90	54.50	8,976,629
03 Feb 26	54.42000 +1.97	54.69	52.86	53.55	5,674,450
02 Feb 26	52.45000 -4.41	56.55	52.30	56.52	7,766,822
30 Jan 26	56.86000 -1.02	58.32	55.35	56.96	6,589,441
29 Jan 26	57.88000 +4.08	58.37	52.90	53.60	10,864,294
28 Jan 26	53.80000 +1.62	54.28	52.14	52.40	5,503,991
27 Jan 26	52.18000 -0.21	53.54	51.53	51.89	4,262,520
26 Jan 26	52.39000 +0.81	53.16	51.37	52.10	7,195,615
23 Jan 26	51.58000 -1.70	53.67	50.80	53.67	7,396,137
22 Jan 26	53.28000 +1.78	54.00	50.65	51.49	11,572,144
21 Jan 26	51.50000 +3.12	52.20	47.51	48.89	17,303,848
20 Jan 26	48.38000 +4.40	48.38	43.60	43.80	14,419,772
19 Jan 26	43.98000 +1.25	43.98	42.52	42.71	4,714,768
16 Jan 26	42.73000 -0.39	43.43	42.01	43.40	5,648,628
15 Jan 26	43.12000 -0.21	43.64	42.92	43.33	5,443,283
14 Jan 26	43.33000 -1.40	45.12	42.61	44.66	7,720,168
13 Jan 26	44.73000 -0.74	45.76	44.50	45.60	5,234,461
12 Jan 26	45.47000 -0.94	46.40	45.01	46.40	4,893,630
09 Jan 26	46.41000 -0.74	47.62	46.31	47.26	2,753,651
08 Jan 26	47.15000 +0.15	47.40	45.80	46.70	2,864,422
07 Jan 26	47.00000 -0.13	48.10	46.82	47.13	2,900,118
06 Jan 26	47.13000 +0.08	48.00	46.20	46.93	3,657,280
05 Jan 26	47.05000 +0.78	47.66	46.15	46.31	3,064,956
31 Dec 25	46.27000 -0.53	47.32	46.02	46.60	2,082,152
30 Dec 25	46.80000 +0.40	47.10	45.95	46.23	2,716,863
29 Dec 25	46.40000 +0.20	46.86	45.53	46.20	1,985,652
26 Dec 25	46.20000 +1.21	46.38	44.86	45.00	3,615,509
25 Dec 25	44.99000 +0.61	45.28	44.00	44.35	2,788,596
24 Dec 25	44.38000 -0.02	45.25	44.25	44.40	3,648,580
23 Dec 25	44.40000 -0.01	44.80	44.11	44.39	2,397,651
22 Dec 25	44.41000 -1.38	45.81	44.15	45.79	4,622,683
19 Dec 25	45.79000 +0.61	46.45	45.07	45.20	3,395,210
18 Dec 25	45.18000 -0.07	46.98	44.90	45.16	3,789,785
17 Dec 25	45.25000 +0.26	45.49	44.50	45.00	2,527,488
16 Dec 25	44.99000 +0.24	45.19	44.43	44.65	1,917,592
15 Dec 25	44.75000 -0.12	45.80	44.23	44.65	2,518,334
12 Dec 25	44.87000 +0.00	45.18	44.17	44.33	3,004,117
11 Dec 25	44.87000 -0.17	45.40	44.54	45.09	2,473,592
10 Dec 25	45.04000 +0.15	45.85	44.29	44.68	2,717,078
09 Dec 25	44.89000 -0.68	46.00	44.73	45.55	2,402,335
08 Dec 25	45.57000 -1.12	47.38	45.35	47.00	3,543,044
05 Dec 25	46.69000 +0.01	47.11	46.00	46.50	2,002,860
04 Dec 25	46.68000 +0.03	47.30	46.43	46.63	2,248,086
03 Dec 25	46.65000 +0.46	47.00	45.90	46.10	2,611,714
02 Dec 25	46.19000 +0.41	46.48	44.73	45.72	3,605,856
01 Dec 25	45.78000 +1.58	46.28	43.80	44.17	4,431,930
28 Nov 25	44.20000 -0.63	44.80	43.10	44.55	4,698,026
27 Nov 25	44.83000 +0.43	45.65	43.95	44.35	3,296,072
26 Nov 25	44.40000 -0.80	45.40	44.39	45.20	2,546,741
25 Nov 25	45.20000 +0.81	45.49	44.01	44.38	3,853,260
24 Nov 25	44.39000 -0.09	45.29	43.68	44.48	5,380,408
21 Nov 25	44.48000 +0.55	46.38	43.77	44.00	8,014,517
20 Nov 25	43.93000 +1.26	44.67	42.63	42.63	6,141,281
19 Nov 25	42.67000 -1.23	43.79	42.52	43.40	2,037,518
18 Nov 25	43.90000 +0.22	44.20	43.31	43.68	2,622,245
17 Nov 25	43.68000 -1.31	45.05	43.33	45.05	4,575,544
14 Nov 25	44.99000 -1.47	46.79	44.93	46.32	4,173,228
13 Nov 25	46.46000 +0.70	46.65	45.63	45.78	4,003,364
12 Nov 25	45.76000 +0.25	46.76	45.11	45.51	4,859,296
11 Nov 25	45.51000 +1.09	46.20	43.81	44.40	5,975,979
10 Nov 25	44.42000 +1.62	44.78	41.91	43.01	8,182,537
07 Nov 25	42.80000 -0.30	43.30	42.70	43.10	2,486,773
06 Nov 25	43.10000 +0.10	43.30	42.52	43.11	3,051,788
05 Nov 25	43.00000 -0.05	43.46	42.61	43.00	2,940,693
04 Nov 25	43.05000 -1.03	44.21	42.76	44.01	2,570,682
03 Nov 25	44.08000 -0.03	44.50	43.40	44.00	3,208,704
31 Oct 25	44.11000 +0.67	44.34	43.35	43.73	2,899,458
30 Oct 25	43.44000 -0.59	44.30	43.15	44.01	3,634,014
29 Oct 25	44.03000 +0.09	44.26	42.82	43.94	5,296,030
28 Oct 25	43.94000 -1.34	45.88	43.78	45.42	4,387,839
27 Oct 25	45.28000 +0.69	45.66	44.84	45.00	4,715,087
24 Oct 25	44.59000 -0.25	45.58	44.47	45.20	2,633,129
23 Oct 25	44.84000 -0.31	45.43	44.20	45.06	3,528,333
22 Oct 25	45.15000 -1.39	46.98	45.10	46.50	3,567,750
21 Oct 25	46.54000 -0.60	47.21	46.24	47.14	3,351,061
20 Oct 25	47.14000 +0.86	47.60	45.30	46.60	4,437,361
17 Oct 25	46.28000 -1.63	48.12	46.28	47.91	3,097,541
16 Oct 25	47.91000 -0.39	49.56	47.66	47.97	4,730,685
15 Oct 25	48.30000 -0.60	49.65	47.20	49.00	6,568,708
14 Oct 25	48.90000 +1.60	49.29	47.39	47.86	5,997,569
13 Oct 25	47.30000 -0.59	48.14	46.50	46.89	3,426,668
10 Oct 25	47.89000 +0.05	48.46	47.00	47.55	4,277,439
09 Oct 25	47.84000 -0.04	48.30	46.52	47.85	5,012,754
30 Sep 25	47.88000 -0.02	48.60	47.35	48.20	2,672,343
29 Sep 25	47.90000 +1.56	48.30	46.24	46.35	3,935,219
26 Sep 25	46.34000 -0.56	47.56	46.11	46.97	2,987,818
25 Sep 25	46.90000 -0.10	47.99	46.72	47.41	3,642,928
24 Sep 25	47.00000 +0.77	47.50	46.05	46.26	3,762,908
23 Sep 25	46.23000 +0.18	46.49	45.51	46.15	2,763,826
22 Sep 25	46.05000 -0.70	47.21	45.86	46.15	2,451,440
19 Sep 25	46.75000 +1.19	46.87	45.30	45.73	5,001,366
18 Sep 25	45.56000 -1.39	46.93	45.20	46.88	3,794,830
17 Sep 25	46.95000 -0.10	47.42	46.60	46.78	3,129,241
16 Sep 25	47.05000 +0.65	47.38	46.00	46.38	3,669,726
15 Sep 25	46.40000 -0.96	48.88	46.40	47.33	5,594,616
12 Sep 25	47.36000 -0.03	47.89	46.92	47.38	2,829,778
11 Sep 25	47.39000 +0.44	47.63	46.68	46.90	2,985,057
10 Sep 25	46.95000 -0.41	47.55	46.50	47.00	2,491,561
09 Sep 25	47.36000 -0.18	48.01	46.60	47.30	4,332,396
08 Sep 25	47.54000 +0.22	47.99	46.81	47.00	5,594,103
05 Sep 25	47.32000 +0.41	47.89	46.55	46.96	4,646,745
04 Sep 25	46.91000 -0.25	47.33	45.88	47.10	4,914,490
03 Sep 25	47.16000 +0.54	47.50	45.94	46.62	6,173,390
02 Sep 25	46.62000 -1.31	47.81	46.38	47.72	7,451,656
01 Sep 25	47.93000 -0.73	49.20	47.51	48.40	5,543,845
29 Aug 25	48.66000 -0.04	50.01	48.18	48.75	4,157,485
28 Aug 25	48.70000 +0.99	49.35	47.17	47.24	5,468,719
27 Aug 25	47.71000 -1.40	49.20	47.60	49.15	3,930,742
26 Aug 25	49.11000 -1.90	51.02	48.29	51.00	6,815,527
25 Aug 25	51.01000 +3.23	51.50	46.58	47.79	5,831,331
22 Aug 25	47.78000 +1.48	48.00	45.64	46.30	4,816,699
21 Aug 25	46.30000 +0.03	46.73	45.80	46.24	3,258,063
20 Aug 25	46.27000 +2.38	46.60	43.60	43.89	7,164,976
19 Aug 25	43.89000 -0.57	44.76	43.55	44.53	3,961,884
18 Aug 25	44.46000 -0.96	45.65	43.90	45.42	7,749,555
15 Aug 25	45.42000 +2.23	45.70	43.13	43.18	7,895,269
14 Aug 25	43.19000 -0.81	44.21	42.48	43.90	8,501,479
13 Aug 25	44.00000 +3.28	44.79	40.72	40.75	10,438,606
12 Aug 25	40.72000 +0.59	40.94	40.04	40.24	2,852,171
11 Aug 25	40.13000 +0.59	40.26	39.31	39.54	3,076,394
08 Aug 25	39.54000 -0.16	40.14	39.34	39.69	2,589,225
07 Aug 25	39.70000 +0.11	39.98	39.20	39.60	2,396,940
06 Aug 25	39.59000 +0.44	40.00	38.98	39.36	3,130,333
05 Aug 25	39.15000 -0.13	39.83	38.85	39.34	3,390,291
04 Aug 25	39.28000 +0.25	39.89	38.60	38.79	3,607,700
01 Aug 25	39.03000 +0.68	39.38	38.25	38.42	5,545,326
31 Jul 25	38.35000 -1.86	40.50	38.25	39.89	6,526,035
30 Jul 25	40.21000 +0.07	41.14	39.80	40.04	4,321,123
29 Jul 25	40.14000 +1.01	40.43	39.13	39.15	5,528,045
28 Jul 25	39.13000 -0.57	40.05	38.92	39.65	3,496,445
25 Jul 25	39.70000 -0.88	40.65	39.50	40.60	4,242,801
24 Jul 25	40.58000 +0.33	40.79	39.41	40.14	3,984,047
23 Jul 25	40.25000 -0.21	41.50	40.20	40.66	6,190,133
22 Jul 25	40.46000 +1.69	40.50	38.70	38.96	8,176,778
21 Jul 25	38.77000 +0.97	38.97	37.80	37.80	5,331,600
18 Jul 25	37.80000 -0.37	38.23	37.53	37.61	3,711,945
17 Jul 25	38.17000 +0.34	38.22	36.77	37.83	5,707,079
16 Jul 25	37.83000 -0.95	39.45	37.79	38.89	5,330,238
15 Jul 25	38.78000 +0.09	39.28	38.54	38.70	4,024,768
14 Jul 25	38.69000 -0.89	39.72	38.11	39.58	4,409,747
11 Jul 25	39.58000 +0.41	40.15	38.57	39.24	4,383,235
10 Jul 25	39.17000 +1.32	39.40	37.45	37.48	4,797,099
09 Jul 25	37.85000 -0.09	38.28	37.67	37.79	3,917,606
08 Jul 25	37.94000 -0.52	38.58	37.56	38.45	5,570,202
07 Jul 25	38.46000 +0.60	40.08	37.46	39.99	9,666,018
04 Jul 25	37.86000 +0.66	37.88	36.75	37.17	3,559,095
03 Jul 25	37.20000 +0.67	37.55	36.43	36.55	3,869,486
02 Jul 25	36.53000 -0.40	36.93	35.89	36.70	2,919,492
01 Jul 25	36.93000 +0.08	37.06	36.50	36.85	2,447,286
30 Jun 25	36.85000 -0.09	37.25	36.31	36.94	2,761,557
27 Jun 25	36.94000 -0.63	37.98	36.81	37.56	3,867,450
26 Jun 25	37.57000 +1.42	37.80	35.85	36.15	5,474,569
25 Jun 25	36.15000 +0.69	36.44	35.21	35.41	4,420,854
24 Jun 25	35.46000 +0.78	35.50	34.70	34.86	2,458,046
23 Jun 25	34.68000 -0.02	34.88	34.19	34.44	2,019,163
20 Jun 25	34.70000 +0.00	35.16	34.45	34.70	3,134,980
19 Jun 25	34.70000 -0.30	35.47	34.45	35.00	2,819,075
18 Jun 25	35.00000 -0.57	36.30	34.13	35.80	4,919,616
17 Jun 25	35.57000 +0.19	36.41	35.24	35.30	2,687,032
16 Jun 25	35.38000 +0.96	35.88	34.23	34.40	4,444,408
13 Jun 25	34.42000 -1.13	35.70	34.21	35.57	4,858,341
12 Jun 25	35.55000 +0.55	36.03	34.80	35.00	3,273,754
11 Jun 25	35.00000 -0.05	35.54	34.92	35.07	1,683,847
10 Jun 25	35.05000 -0.48	35.63	34.88	35.57	2,115,704
09 Jun 25	35.53000 -0.16	35.99	35.13	35.69	2,752,082
06 Jun 25	35.69000 +0.41	36.36	35.16	35.30	5,612,324
05 Jun 25	35.28000 +0.08	35.55	34.65	35.00	3,793,926
04 Jun 25	35.20000 +2.01	35.50	33.46	33.46	7,740,615
03 Jun 25	33.19000 +0.96	34.05	31.60	32.01	5,613,355
30 May 25	32.23000 -13.56	33.00	32.11	32.58	2,407,244
29 May 25	45.79000 +0.09	46.12	45.25	45.75	1,451,674
28 May 25	45.70000 -0.31	46.40	45.41	46.15	1,221,617
27 May 25	46.01000 +0.01	47.20	45.80	46.19	2,463,963
26 May 25	46.00000 +0.45	46.41	44.98	45.76	2,133,287
23 May 25	45.55000 -0.20	46.57	45.43	45.94	1,383,894
22 May 25	45.75000 -0.92	46.69	45.70	46.58	1,605,160
21 May 25	46.67000 -0.46	47.30	46.10	47.15	2,865,098
20 May 25	47.13000 -0.03	47.50	46.81	47.28	1,308,923
19 May 25	47.16000 +0.09	47.70	46.65	47.11	1,513,966
16 May 25	47.07000 -0.45	47.73	46.50	47.06	1,937,250
15 May 25	47.52000 -1.08	48.50	47.00	48.50	2,885,715
14 May 25	48.60000 +0.79	49.45	47.12	47.76	3,692,230
13 May 25	47.81000 +0.08	48.21	47.08	48.20	2,511,318
12 May 25	47.73000 +0.01	48.48	47.62	47.77	2,264,396
09 May 25	47.72000 +0.48	47.80	46.84	47.32	2,080,856
08 May 25	47.24000 -0.15	47.97	46.74	47.00	2,054,946
07 May 25	47.39000 -1.40	50.39	47.20	49.00	4,385,997
06 May 25	48.79000 +0.36	48.87	47.60	48.43	3,331,616
30 Apr 25	48.43000 -0.86	49.99	48.34	49.26	1,961,296
29 Apr 25	49.29000 +0.20	49.61	48.50	49.17	2,218,430
28 Apr 25	49.09000 +0.44	49.60	46.56	48.95	4,659,441
25 Apr 25	48.65000 -0.04	48.99	46.40	48.68	3,830,718
24 Apr 25	48.69000 -0.83	49.95	48.13	49.65	2,798,169
23 Apr 25	49.52000 -0.36	50.18	49.10	49.88	2,206,120
22 Apr 25	49.88000 +0.28	50.19	49.29	49.61	2,005,633
21 Apr 25	49.60000 +0.17	50.65	49.10	49.44	2,533,300
18 Apr 25	49.43000 -0.98	50.36	48.65	50.21	3,128,742
17 Apr 25	50.41000 +0.78	51.96	48.81	49.13	3,900,900
16 Apr 25	49.63000 -1.46	50.76	48.90	50.68	4,396,209
15 Apr 25	51.09000 -0.67	52.10	50.50	51.76	2,113,402
14 Apr 25	51.76000 -0.47	52.23	50.58	52.04	3,384,883
11 Apr 25	52.23000 -0.58	53.50	51.55	52.44	3,469,607
10 Apr 25	52.81000 -1.37	54.19	52.18	54.18	4,284,620
09 Apr 25	54.18000 +2.22	54.85	50.08	51.47	5,165,185
08 Apr 25	51.96000 +4.03	52.60	47.99	48.00	5,328,431
07 Apr 25	47.93000 -2.63	49.85	45.89	49.00	3,820,444
03 Apr 25	50.56000 +0.32	51.10	49.66	50.00	1,518,660
02 Apr 25	50.24000 -0.74	51.66	50.00	50.93	2,041,327
01 Apr 25	50.98000 -0.43	51.72	49.90	51.42	2,124,703
31 Mar 25	51.41000 -0.61	52.51	50.82	52.01	2,400,880
28 Mar 25	52.02000 +0.07	52.39	51.10	51.20	1,596,582
27 Mar 25	51.95000 +1.82	52.98	49.63	49.80	2,994,558
26 Mar 25	50.13000 -0.82	50.90	49.55	50.38	1,823,982
25 Mar 25	50.95000 +0.55	51.01	49.25	50.43	2,686,043
24 Mar 25	50.40000 -0.08	50.62	49.00	50.23	2,323,647
21 Mar 25	50.48000 -1.14	51.88	49.70	51.25	2,347,945
20 Mar 25	51.62000 -0.26	52.33	51.00	51.88	1,956,412
19 Mar 25	51.88000 +0.31	52.17	50.71	51.50	1,933,310
18 Mar 25	51.57000 +0.46	51.94	49.56	51.11	3,205,406
17 Mar 25	51.11000 +2.05	51.99	48.80	49.30	5,001,817
14 Mar 25	49.06000 +0.40	49.97	47.91	48.54	3,190,423
13 Mar 25	48.66000 +1.15	48.85	47.10	47.87	2,918,560
12 Mar 25	47.51000 -2.29	50.00	47.17	49.79	6,148,548
11 Mar 25	49.80000 -0.45	50.11	48.45	49.39	2,641,880
10 Mar 25	50.25000 +1.80	50.80	48.29	48.50	3,892,015
07 Mar 25	48.45000 +0.25	48.96	47.16	48.00	3,310,547
06 Mar 25	48.20000 -1.49	50.36	48.06	49.73	4,229,348
05 Mar 25	49.69000 +0.21	51.30	48.65	49.48	4,604,436
04 Mar 25	49.48000 -1.22	50.79	49.00	49.40	3,901,817
03 Mar 25	50.70000 +3.75	51.18	46.88	46.95	7,292,304
28 Feb 25	46.95000 -0.94	49.91	46.59	47.99	4,136,098
27 Feb 25	47.89000 +0.94	48.78	46.65	46.95	4,144,170
26 Feb 25	46.95000 +2.75	47.02	44.16	44.20	3,961,475
25 Feb 25	44.20000 -2.05	46.15	43.88	45.85	3,786,765
24 Feb 25	46.25000 -0.67	47.59	46.10	46.98	2,725,220
21 Feb 25	46.92000 +1.70	47.50	45.10	45.15	3,986,734
20 Feb 25	45.22000 +1.11	45.55	43.73	44.13	4,139,998
19 Feb 25	44.11000 +0.83	44.78	42.28	42.80	3,789,362
18 Feb 25	43.28000 -0.90	44.10	42.88	44.03	3,578,323
17 Feb 25	44.18000 +1.80	44.24	41.33	42.29	4,630,362
14 Feb 25	42.38000 -0.49	43.52	41.90	42.88	4,093,839
13 Feb 25	42.87000 +1.05	44.21	41.39	41.40	6,325,586
12 Feb 25	41.82000 +0.50	41.84	40.74	41.09	2,211,100
11 Feb 25	41.32000 -1.06	42.77	40.80	42.45	2,784,474
10 Feb 25	42.38000 +0.48	42.78	41.01	41.50	2,961,444
07 Feb 25	41.90000 +1.59	42.44	39.80	40.31	3,784,779
06 Feb 25	40.31000 +0.00	41.01	39.75	40.45	3,270,259
05 Feb 25	40.31000 -2.27	42.99	40.20	42.54	3,711,265
27 Jan 25	42.58000 -0.02	43.69	42.43	42.59	2,065,377
24 Jan 25	42.60000 +0.06	43.35	41.97	42.54	2,735,540
23 Jan 25	42.54000 +1.72	43.10	41.05	41.16	5,007,030
22 Jan 25	40.82000 -1.14	41.85	40.00	41.60	2,941,333
21 Jan 25	41.96000 +0.44	42.55	40.68	41.53	3,491,020
20 Jan 25	41.52000 -0.06	42.82	41.15	41.70	3,695,598
17 Jan 25	41.58000 +2.29	42.35	38.76	39.08	5,134,396
16 Jan 25	39.29000 +1.29	39.50	37.60	38.01	5,448,677
15 Jan 25	38.00000 -1.30	39.72	37.02	39.47	5,309,502
14 Jan 25	39.30000 +0.75	39.32	38.14	38.58	3,190,021
13 Jan 25	38.55000 +0.23	38.86	37.83	38.20	3,674,436
10 Jan 25	38.32000 -1.18	40.17	38.31	39.71	2,815,520
09 Jan 25	39.50000 +0.60	40.49	38.39	38.50	3,314,395
08 Jan 25	38.90000 -1.27	40.52	38.03	39.90	3,972,540
07 Jan 25	40.17000 +0.16	40.38	39.49	39.84	2,185,072
06 Jan 25	40.01000 -0.29	40.51	39.20	40.13	2,949,598
03 Jan 25	40.30000 -0.81	41.75	40.11	41.11	2,873,100
02 Jan 25	41.11000 -1.49	42.86	40.87	42.79	2,763,119
31 Dec 24	42.60000 -0.84	43.78	42.45	43.54	2,578,220
30 Dec 24	43.44000 -0.65	44.32	42.96	44.00	3,764,156
27 Dec 24	44.09000 -0.12	45.29	43.88	44.10	2,563,527
26 Dec 24	44.21000 -0.52	45.11	44.21	44.21	2,034,013
25 Dec 24	44.73000 -0.02	45.18	43.20	44.65	3,019,252
24 Dec 24	44.75000 +0.64	45.11	43.65	44.11	3,165,736
23 Dec 24	44.11000 -0.19	46.35	44.01	44.24	3,866,775
20 Dec 24	44.30000 -0.20	44.70	43.80	44.32	2,235,047
19 Dec 24	44.50000 -0.56	45.12	44.34	44.61	2,077,170
18 Dec 24	45.06000 -0.49	45.80	44.92	45.60	1,827,900
17 Dec 24	45.55000 +0.44	46.57	44.67	45.13	3,022,834
16 Dec 24	45.11000 -2.85	48.08	44.22	47.98	5,542,215
13 Dec 24	47.96000 -1.74	49.60	47.58	49.12	5,911,905
12 Dec 24	49.70000 +0.29	50.51	48.50	49.03	3,836,040
11 Dec 24	49.41000 +0.05	50.58	48.27	48.67	4,830,141
10 Dec 24	49.36000 +2.34	51.70	49.05	49.80	8,460,936
09 Dec 24	47.02000 +0.61	47.28	46.28	46.45	2,528,186
06 Dec 24	46.41000 -1.01	47.73	46.28	47.49	3,225,333
05 Dec 24	47.42000 -0.18	48.00	46.89	47.70	1,622,922
04 Dec 24	47.60000 -1.30	48.66	47.26	48.50	2,948,849
03 Dec 24	48.90000 +0.01	49.60	48.03	48.56	3,232,760
02 Dec 24	48.89000 -0.23	49.50	48.08	49.00	3,066,742
29 Nov 24	49.12000 +1.26	50.50	47.49	47.55	4,314,428
28 Nov 24	47.86000 -0.75	48.80	47.26	48.60	2,861,788
27 Nov 24	48.61000 +1.60	48.66	46.25	46.97	3,683,304
26 Nov 24	47.01000 +1.88	47.41	44.88	45.50	3,702,200
25 Nov 24	45.13000 +1.62	45.35	43.43	43.51	2,874,606
22 Nov 24	43.51000 -2.23	46.00	43.44	45.55	2,712,765
21 Nov 24	45.74000 +0.03	46.40	45.25	45.73	2,103,656
20 Nov 24	45.71000 +0.52	46.46	44.90	44.97	2,320,538
19 Nov 24	45.19000 +0.44	45.63	44.13	44.74	2,625,237
18 Nov 24	44.75000 -0.30	46.09	44.32	45.05	3,790,915
15 Nov 24	45.05000 -3.01	48.48	44.80	48.03	4,668,037
14 Nov 24	48.06000 +0.07	49.05	47.77	48.50	3,775,299
13 Nov 24	47.99000 -0.35	48.62	46.50	48.03	3,675,780
12 Nov 24	48.34000 +0.42	49.96	47.50	47.80	5,923,958
11 Nov 24	47.92000 +0.62	48.51	46.00	46.99	6,338,662
08 Nov 24	47.30000 -4.97	53.00	47.14	52.86	14,048,136
07 Nov 24	52.27000 +0.32	55.38	50.60	52.30	8,354,392
06 Nov 24	51.95000 +3.20	53.30	47.00	48.75	7,027,140
05 Nov 24	48.75000 +1.92	49.52	45.62	46.06	6,462,544
04 Nov 24	46.83000 +1.42	46.90	44.78	45.81	6,229,602
01 Nov 24	45.41000 +0.81	45.88	43.80	43.85	5,970,964
31 Oct 24	44.60000 +2.09	46.38	41.74	42.46	7,522,223
30 Oct 24	42.51000 +0.16	45.10	41.66	42.37	6,794,666
29 Oct 24	42.35000 -1.91	45.27	42.31	44.27	5,606,459
28 Oct 24	44.26000 +1.11	45.55	43.44	44.78	6,839,788
25 Oct 24	43.15000 +1.69	45.00	41.41	41.51	8,199,748
24 Oct 24	41.46000 -1.20	43.20	41.16	42.20	4,860,198
23 Oct 24	42.66000 +1.46	43.20	40.51	41.21	10,152,291
22 Oct 24	41.20000 +2.64	41.40	38.09	38.45	9,965,648
21 Oct 24	38.56000 -0.66	39.60	38.02	39.23	7,339,352
18 Oct 24	39.22000 +0.61	40.20	36.88	38.00	9,065,786
17 Oct 24	38.61000 -3.01	42.18	38.24	41.60	11,204,866
16 Oct 24	41.62000 +2.25	43.17	39.38	39.38	13,902,659
15 Oct 24	39.37000 -0.54	41.65	38.80	39.05	10,377,290
14 Oct 24	39.91000 +3.63	39.91	36.50	37.01	14,574,400
11 Oct 24	36.28000 -0.31	37.17	34.70	36.00	6,812,476
10 Oct 24	36.59000 -1.27	38.50	35.50	36.66	12,640,134
09 Oct 24	37.86000 -4.21	41.00	37.86	41.00	10,935,577
08 Oct 24	42.07000 +2.60	43.42	40.00	43.42	21,004,888
30 Sep 24	39.47000 +3.59	39.47	39.47	39.47	2,222,390
27 Sep 24	35.88000 +3.26	35.88	34.01	34.30	9,637,708
26 Sep 24	32.62000 +2.97	32.62	29.36	29.65	10,853,380
25 Sep 24	29.65000 -0.69	31.53	29.59	30.68	7,243,854
24 Sep 24	30.34000 +1.02	30.70	28.85	30.30	6,934,537
23 Sep 24	29.32000 +0.30	30.30	28.55	28.90	4,758,891
20 Sep 24	29.02000 -0.06	29.27	28.00	28.90	4,424,196
19 Sep 24	29.08000 +1.28	30.10	27.92	27.92	6,883,754
18 Sep 24	27.80000 +0.93	28.06	26.37	26.87	3,818,352
13 Sep 24	26.87000 -0.75	27.90	26.78	27.60	2,400,769
12 Sep 24	27.62000 +0.04	28.29	27.51	27.51	3,059,323
11 Sep 24	27.58000 +0.45	27.58	26.71	26.89	3,113,705
10 Sep 24	27.13000 -0.45	27.65	26.55	27.58	3,433,760
09 Sep 24	27.58000 -0.30	27.94	27.32	27.70	2,426,066
06 Sep 24	27.88000 -0.93	28.78	27.78	28.65	3,402,932
05 Sep 24	28.81000 +0.43	29.19	28.18	28.34	4,122,320
04 Sep 24	28.38000 +0.16	29.04	27.79	27.87	5,122,780
03 Sep 24	28.22000 +0.65	28.63	27.37	27.71	5,648,456
02 Sep 24	27.57000 -2.08	29.49	27.55	28.90	8,555,077
30 Aug 24	29.65000 +2.70	29.65	26.45	26.95	7,784,136
29 Aug 24	26.95000 +0.39	27.51	26.30	26.52	3,482,371
28 Aug 24	26.56000 -0.53	27.03	26.40	27.03	2,747,233
27 Aug 24	27.09000 -0.87	27.79	26.89	27.71	2,862,780
26 Aug 24	27.96000 +0.56	28.08	27.26	27.64	3,172,929
23 Aug 24	27.40000 +0.18	27.83	27.00	27.22	2,624,380
22 Aug 24	27.22000 -0.71	28.35	27.19	27.89	3,184,266
21 Aug 24	27.93000 +0.25	28.05	27.15	27.68	3,175,800
20 Aug 24	27.68000 -0.78	28.60	27.58	28.47	2,960,240
19 Aug 24	28.46000 -0.42	29.22	28.37	28.88	3,004,160
16 Aug 24	28.88000 -0.63	29.42	28.75	29.37	3,825,483
15 Aug 24	29.51000 +0.00	29.98	28.92	29.50	3,839,521
14 Aug 24	29.51000 -0.49	30.10	29.41	30.00	3,022,500
13 Aug 24	30.00000 -0.23	30.43	29.48	30.36	5,288,252
12 Aug 24	30.23000 -1.34	31.85	30.20	30.99	5,220,380
09 Aug 24	31.57000 +0.40	32.65	31.00	31.12	6,799,433
08 Aug 24	31.17000 +0.68	31.80	29.92	30.49	6,359,093
07 Aug 24	30.49000 -0.24	30.78	29.74	30.67	4,263,073
06 Aug 24	30.73000 +0.67	30.77	29.50	30.08	5,239,052
05 Aug 24	30.06000 +0.42	31.42	29.35	29.66	8,359,440
02 Aug 24	29.64000 -1.36	30.85	29.33	30.85	8,309,249
01 Aug 24	31.00000 -1.56	32.89	30.81	32.56	7,055,264
31 Jul 24	32.56000 +1.33	32.85	30.81	31.24	6,403,713
30 Jul 24	31.23000 -1.10	32.17	30.74	32.11	6,855,987
29 Jul 24	32.33000 -2.32	33.94	32.12	33.87	8,632,714
26 Jul 24	34.65000 -1.12	36.53	34.35	35.70	5,575,160
25 Jul 24	35.77000 +0.30	37.01	35.12	35.32	4,103,758
24 Jul 24	35.47000 +0.70	35.94	34.58	34.85	4,378,853
23 Jul 24	34.77000 -1.63	36.50	34.70	36.40	3,226,548
22 Jul 24	36.40000 +0.14	36.90	36.09	36.27	3,576,390
19 Jul 24	36.26000 -0.02	37.35	35.90	36.27	6,659,219
18 Jul 24	36.28000 -0.24	36.89	35.20	36.89	7,645,167
17 Jul 24	36.52000 +3.32	36.52	33.20	33.45	7,288,768
16 Jul 24	33.20000 +0.11	33.45	32.60	33.12	3,385,938
15 Jul 24	33.09000 -1.38	34.22	33.02	34.05	4,971,720
12 Jul 24	34.47000 +0.97	35.70	33.31	33.40	8,019,932
11 Jul 24	33.50000 -0.02	34.15	33.18	34.00	6,613,325
10 Jul 24	33.52000 -1.13	34.77	33.40	34.66	4,847,225
09 Jul 24	34.65000 -1.60	36.62	34.32	36.62	5,611,966
08 Jul 24	36.25000 -1.39	37.60	36.01	37.58	2,525,996
05 Jul 24	37.64000 -0.96	38.48	37.45	38.35	2,790,761
04 Jul 24	38.60000 -1.18	40.00	38.30	39.61	3,584,416
03 Jul 24	39.78000 +0.12	40.91	39.00	39.25	3,721,229
02 Jul 24	39.66000 +0.57	41.06	38.32	38.81	5,740,352
01 Jul 24	39.09000 +2.82	39.88	36.06	36.14	5,564,831
28 Jun 24	36.27000 -1.33	37.63	36.03	37.57	4,125,854
27 Jun 24	37.60000 -1.10	38.94	37.40	38.60	2,881,600
26 Jun 24	38.70000 -0.90	39.85	38.56	39.48	2,542,653
25 Jun 24	39.60000 +1.00	40.26	38.21	38.61	3,498,214
24 Jun 24	38.60000 -0.64	39.24	38.33	38.60	2,184,715
21 Jun 24	39.24000 -0.21	40.61	39.20	39.49	2,497,191
20 Jun 24	39.45000 -1.29	40.79	39.40	40.78	2,846,340
19 Jun 24	40.74000 -1.04	41.75	40.68	41.71	2,325,339
18 Jun 24	41.78000 -0.40	42.58	41.70	42.00	2,060,004
17 Jun 24	42.18000 -0.65	43.10	41.26	42.61	4,861,670
14 Jun 24	42.83000 +2.23	43.18	40.11	40.80	5,808,493
13 Jun 24	40.60000 -1.13	42.20	40.04	41.86	3,475,513
12 Jun 24	41.73000 -0.41	42.36	41.13	41.90	3,473,822
11 Jun 24	42.14000 +0.12	42.43	41.20	42.07	2,559,113
07 Jun 24	42.02000 -0.30	43.50	41.95	42.50	2,993,200
06 Jun 24	42.32000 -1.14	43.85	42.01	43.82	4,386,059
05 Jun 24	43.46000 -1.54	45.15	43.43	45.00	3,652,320
04 Jun 24	45.00000 +1.34	45.77	42.91	43.22	7,287,966
03 Jun 24	43.66000 +0.42	43.80	41.88	43.21	4,624,064
31 May 24	43.24000 -0.87	44.68	43.24	44.33	7,002,071
30 May 24	44.11000 -1.80	45.50	43.89	44.99	5,128,909
29 May 24	45.91000 -0.52	47.39	45.50	46.13	4,234,233
28 May 24	46.43000 -0.87	48.40	46.35	47.22	5,516,724
27 May 24	47.30000 -0.72	48.21	46.40	48.00	5,177,611
24 May 24	48.02000 -1.12	49.00	46.98	48.94	6,526,047
23 May 24	49.14000 -1.68	49.80	47.74	48.86	7,710,559
22 May 24	50.82000 +2.19	52.10	47.72	48.90	12,085,554
21 May 24	48.63000 -2.07	50.18	48.06	50.00	10,106,856
20 May 24	50.70000 +1.21	54.11	46.65	48.12	15,916,020
17 May 24	49.49000 +4.50	49.49	45.99	46.59	15,732,557
16 May 24	44.99000 +4.09	44.99	40.50	40.98	13,195,411
15 May 24	40.90000 +3.72	40.90	37.19	37.19	9,156,216
14 May 24	37.18000 +0.02	37.77	36.68	37.16	4,015,099
13 May 24	37.16000 +0.37	37.60	35.87	36.17	5,169,880
10 May 24	36.79000 +0.89	37.67	35.09	36.09	6,601,278
09 May 24	35.90000 +1.12	36.60	34.90	35.20	4,408,895
08 May 24	34.78000 -1.89	36.66	34.70	36.66	5,814,540
07 May 24	36.67000 +1.00	37.07	35.37	35.60	5,720,091
06 May 24	35.67000 +1.60	36.60	34.75	34.86	8,277,268
30 Apr 24	34.07000 -0.39	34.43	33.64	34.43	4,428,816
29 Apr 24	34.46000 +1.59	35.37	32.86	32.87	7,946,078
26 Apr 24	32.87000 +1.81	33.20	30.60	30.95	7,268,075
25 Apr 24	31.06000 -0.25	31.78	30.85	31.00	3,483,356
24 Apr 24	31.31000 -0.49	31.89	30.90	31.86	3,744,079
23 Apr 24	31.80000 -0.49	32.39	31.26	32.09	5,651,710
22 Apr 24	32.29000 +1.60	32.69	29.83	29.99	10,538,010
19 Apr 24	30.69000 +0.12	30.80	29.82	30.19	4,578,819
18 Apr 24	30.57000 +0.34	31.20	29.63	30.23	4,526,016
17 Apr 24	30.23000 +0.82	30.65	29.60	29.71	4,014,725
16 Apr 24	29.41000 -1.09	30.70	29.33	30.27	5,464,125
15 Apr 24	30.50000 -0.54	31.38	30.11	30.73	5,610,978
12 Apr 24	31.04000 -0.48	31.70	31.03	31.44	4,097,228
11 Apr 24	31.52000 +0.01	32.00	30.80	31.22	6,214,934
10 Apr 24	31.51000 -0.57	32.02	31.16	31.82	6,761,387
09 Apr 24	32.08000 +1.52	32.13	30.60	30.80	8,309,656
08 Apr 24	30.56000 -1.16	31.61	30.42	31.57	9,174,479
03 Apr 24	31.72000 -0.39	32.20	31.18	32.14	6,520,023
02 Apr 24	32.11000 -0.90	33.12	31.73	33.12	5,534,526
01 Apr 24	33.01000 +1.01	33.23	32.18	32.37	5,357,864
29 Mar 24	32.00000 -0.49	32.69	31.62	32.44	4,304,720
28 Mar 24	32.49000 -0.46	33.17	32.30	32.91	5,449,201
27 Mar 24	32.95000 -1.81	34.69	32.93	34.50	3,620,394
26 Mar 24	34.76000 +0.21	34.98	34.03	34.38	3,674,591
25 Mar 24	34.55000 -0.45	35.32	33.92	34.67	4,856,794
22 Mar 24	35.00000 -1.88	36.84	35.00	36.69	3,964,100
21 Mar 24	36.88000 -0.80	38.00	36.60	37.64	3,317,556
20 Mar 24	37.68000 -0.72	38.43	37.50	38.26	3,254,320
19 Mar 24	38.40000 -0.79	39.19	38.40	39.18	3,228,414
18 Mar 24	39.19000 +0.67	39.30	37.62	38.65	5,935,831
15 Mar 24	38.52000 -0.88	39.38	38.00	39.15	4,089,243
14 Mar 24	39.40000 -0.30	40.50	39.02	39.85	4,989,418
13 Mar 24	39.70000 +0.20	40.33	38.81	39.39	6,327,447
12 Mar 24	39.50000 +2.10	39.61	37.32	37.36	6,011,088
11 Mar 24	37.40000 +1.00	37.46	36.33	36.40	3,800,552
08 Mar 24	36.40000 +0.02	36.73	35.76	36.38	2,627,535
07 Mar 24	36.38000 -0.65	37.67	36.38	37.15	3,091,792
06 Mar 24	37.03000 -0.29	37.84	36.81	36.97	3,363,235
05 Mar 24	37.32000 -0.47	37.68	36.90	37.39	3,819,211
04 Mar 24	37.79000 -0.48	38.70	37.30	38.20	3,708,495
01 Mar 24	38.27000 -0.43	38.72	37.88	38.31	4,512,173
29 Feb 24	38.70000 +1.30	38.75	37.01	37.41	4,199,126
28 Feb 24	37.40000 -1.18	39.80	37.31	38.46	4,624,700
27 Feb 24	38.58000 +0.66	38.58	37.29	37.54	3,524,851
26 Feb 24	37.92000 +0.51	39.06	37.01	37.61	5,316,012
23 Feb 24	37.41000 -0.27	37.72	36.86	37.60	3,722,777
22 Feb 24	37.68000 -0.50	38.14	37.32	37.50	5,572,027
21 Feb 24	38.18000 +1.38	39.29	35.65	36.02	6,283,452
20 Feb 24	36.80000 -0.08	36.93	35.70	36.34	4,060,554
19 Feb 24	36.88000 -0.05	38.25	36.31	38.25	5,654,786
08 Feb 24	36.93000 +1.81	37.71	35.20	35.33	8,021,961
07 Feb 24	35.12000 +1.40	37.09	33.73	34.01	12,822,757
06 Feb 24	33.72000 +2.00	34.14	30.61	31.48	6,858,251
05 Feb 24	31.72000 -1.93	34.10	30.70	33.29	8,452,802
02 Feb 24	33.65000 -1.70	35.94	32.60	35.49	5,825,957
01 Feb 24	35.35000 -0.64	36.44	35.11	35.87	3,608,097
31 Jan 24	35.99000 -1.48	37.87	35.87	37.35	5,553,493
30 Jan 24	37.47000 -1.68	38.99	37.40	38.70	4,651,770
29 Jan 24	39.15000 -2.04	42.70	39.15	41.14	5,418,415
26 Jan 24	41.19000 +0.57	43.94	40.66	40.89	5,180,622
25 Jan 24	40.62000 +1.16	40.68	39.11	39.50	2,590,792
24 Jan 24	39.46000 -0.21	40.49	38.20	39.94	4,175,097
23 Jan 24	39.67000 +0.02	39.99	38.35	39.65	3,274,463
22 Jan 24	39.65000 -2.10	41.70	39.00	41.14	3,000,533
19 Jan 24	41.75000 -0.55	42.77	41.70	42.38	1,841,760
18 Jan 24	42.30000 +0.69	42.50	40.71	41.01	2,957,499
17 Jan 24	41.61000 -1.79	43.40	41.61	43.40	2,962,982
16 Jan 24	43.40000 +0.21	43.95	42.71	43.45	2,111,489
15 Jan 24	43.19000 -0.51	43.94	42.83	43.54	1,899,780
12 Jan 24	43.70000 +0.15	44.62	43.10	43.43	2,395,521
11 Jan 24	43.55000 +0.58	43.90	42.30	42.79	3,352,057
10 Jan 24	42.97000 +0.28	43.50	41.93	42.49	2,461,249
09 Jan 24	42.69000 +0.04	43.72	41.97	42.63	2,679,349
08 Jan 24	42.65000 -0.94	43.87	42.60	43.70	2,670,140
05 Jan 24	43.59000 -0.52	44.89	43.21	44.00	2,606,800
04 Jan 24	44.11000 -1.01	45.23	43.42	45.18	3,437,911
03 Jan 24	45.12000 -0.32	45.60	44.61	45.20	2,961,320
02 Jan 24	45.44000 -2.17	47.90	45.12	47.80	3,420,564
29 Dec 23	47.61000 +0.40	47.95	46.80	47.17	2,187,272
28 Dec 23	47.21000 +2.31	47.66	44.68	45.08	3,374,212
27 Dec 23	44.90000 -0.68	45.95	44.80	45.58	1,653,452
26 Dec 23	45.58000 -0.68	46.21	45.47	46.21	1,364,190
25 Dec 23	46.26000 -0.28	46.79	45.60	46.54	2,393,820
22 Dec 23	46.54000 -0.46	47.38	46.13	46.80	2,325,168
21 Dec 23	47.00000 +0.43	47.47	46.40	46.40	2,286,422
20 Dec 23	46.57000 -0.53	47.49	46.50	47.40	1,317,384
19 Dec 23	47.10000 -0.04	47.50	46.70	47.14	1,356,955
18 Dec 23	47.14000 -0.58	47.77	47.06	47.72	1,525,514
15 Dec 23	47.72000 +0.12	49.06	47.51	47.89	2,878,768
14 Dec 23	47.60000 -0.13	48.97	47.51	48.10	1,745,706
13 Dec 23	47.73000 -1.55	49.21	47.50	49.21	2,658,513
12 Dec 23	49.28000 +0.63	49.87	48.45	48.64	3,202,783
11 Dec 23	48.65000 +0.04	49.54	47.40	48.25	4,637,516
08 Dec 23	48.61000 -1.04	49.97	48.47	49.75	3,072,549
07 Dec 23	49.65000 -0.78	50.46	49.26	50.43	2,218,993
06 Dec 23	50.43000 -0.01	51.09	50.26	50.42	2,106,183
05 Dec 23	50.44000 -2.06	52.63	50.40	52.32	2,755,089
04 Dec 23	52.50000 -0.80	53.57	52.39	53.50	2,167,900
01 Dec 23	53.30000 -0.71	54.18	52.50	54.18	2,251,038
30 Nov 23	54.01000 -0.39	54.57	53.61	54.20	1,895,221
29 Nov 23	54.40000 -0.94	55.34	54.22	55.21	1,675,889
28 Nov 23	55.34000 -0.38	55.94	55.16	55.71	1,278,364
27 Nov 23	55.72000 -0.75	56.44	55.15	56.34	2,020,001
24 Nov 23	56.47000 -0.22	57.66	56.02	56.60	2,593,129
23 Nov 23	56.69000 +2.20	56.80	53.94	54.30	3,713,446
22 Nov 23	54.49000 -2.00	56.00	54.32	56.00	3,221,999
21 Nov 23	56.49000 +1.69	57.85	54.87	55.00	5,531,430
20 Nov 23	54.80000 +0.00	55.45	54.08	55.00	2,773,374
17 Nov 23	54.80000 -1.33	55.90	54.20	55.88	3,529,284
16 Nov 23	56.13000 -2.46	58.44	55.99	58.44	2,814,998
15 Nov 23	58.59000 +0.59	61.45	58.19	58.61	3,131,220
14 Nov 23	58.00000 +1.30	58.80	56.27	56.27	3,907,480
13 Nov 23	56.70000 -0.78	57.66	55.77	57.46	2,980,690
10 Nov 23	57.48000 -1.53	59.00	56.93	58.84	2,835,697
09 Nov 23	59.01000 +0.48	59.80	58.33	58.37	2,344,531
08 Nov 23	58.53000 +0.14	59.10	57.66	58.39	1,485,440
07 Nov 23	58.39000 -0.65	59.27	57.78	59.14	1,559,711
06 Nov 23	59.04000 +1.23	59.60	58.00	58.40	2,240,862
03 Nov 23	57.81000 +0.12	58.69	57.60	58.08	1,528,700
02 Nov 23	57.69000 -0.98	58.95	57.37	58.89	1,613,256
01 Nov 23	58.67000 -0.93	60.00	57.90	59.93	2,737,365
31 Oct 23	59.60000 +0.04	59.90	58.60	59.56	2,209,280
30 Oct 23	59.56000 +0.13	59.88	58.21	59.45	3,093,547
27 Oct 23	59.43000 +1.82	59.99	56.90	57.25	3,095,153
26 Oct 23	57.61000 -0.02	57.80	56.70	57.58	1,716,345
25 Oct 23	57.63000 +1.63	59.63	57.31	57.47	4,588,854
24 Oct 23	56.00000 +0.27	56.51	54.70	55.78	3,384,780
23 Oct 23	55.73000 -1.71	57.52	55.31	57.52	2,390,008
20 Oct 23	57.44000 -0.01	58.00	57.20	57.26	2,117,222
19 Oct 23	57.45000 -1.33	58.79	57.41	58.78	2,070,341
18 Oct 23	58.78000 -1.39	60.40	58.70	60.36	1,751,987
17 Oct 23	60.17000 -1.51	61.70	59.68	61.61	2,989,280
16 Oct 23	61.68000 -1.72	63.36	61.00	62.97	4,227,111
13 Oct 23	63.40000 -0.80	64.20	62.86	63.77	1,909,330
12 Oct 23	64.20000 -0.06	65.40	64.15	64.27	1,964,689
11 Oct 23	64.26000 -0.29	65.68	64.16	64.73	2,512,624
10 Oct 23	64.55000 -3.97	68.90	64.38	68.21	4,522,719
09 Oct 23	68.52000 -0.01	69.59	66.85	68.45	2,332,850
28 Sep 23	68.53000 -0.92	69.44	68.00	69.11	2,023,736
27 Sep 23	69.45000 +0.09	70.96	68.82	69.29	2,241,656
26 Sep 23	69.36000 -1.60	71.30	68.88	71.00	3,412,228
25 Sep 23	70.96000 -0.29	71.45	70.40	71.25	1,140,694
22 Sep 23	71.25000 +0.17	71.59	70.08	70.78	1,158,171
21 Sep 23	71.08000 -0.82	73.20	70.95	71.68	958,205
20 Sep 23	71.90000 -0.17	72.44	71.40	71.62	515,786
19 Sep 23	72.07000 -0.10	72.51	71.45	72.06	793,760
18 Sep 23	72.17000 +0.98	73.00	70.77	70.89	1,441,765
15 Sep 23	71.19000 -1.83	73.59	71.10	73.09	1,579,353
14 Sep 23	73.02000 -0.06	73.71	72.82	73.71	1,422,012
13 Sep 23	73.08000 -0.90	74.20	72.50	73.75	1,270,911
12 Sep 23	73.98000 -0.72	75.43	73.80	74.70	1,193,019
11 Sep 23	74.70000 -0.81	75.51	74.04	75.51	1,576,267
08 Sep 23	75.51000 -0.94	76.50	74.79	76.05	1,394,318
07 Sep 23	76.45000 -1.33	77.72	76.34	77.72	1,548,330
06 Sep 23	77.78000 -0.48	78.44	77.21	77.99	1,647,976
05 Sep 23	78.26000 -1.84	80.01	78.01	80.01	2,517,900
04 Sep 23	80.10000 +3.25	81.00	77.60	77.99	4,288,722
01 Sep 23	76.85000 +1.52	79.13	76.08	76.80	2,923,038
31 Aug 23	75.33000 -1.01	76.89	74.62	76.78	2,029,136
30 Aug 23	76.34000 +0.95	77.99	73.80	75.31	3,443,060
29 Aug 23	75.39000 +0.22	75.83	73.40	74.51	3,742,912
28 Aug 23	75.17000 +1.29	79.49	73.90	78.00	2,836,831
25 Aug 23	73.88000 +0.18	75.10	72.67	73.89	1,714,806
24 Aug 23	73.70000 -1.36	75.30	73.57	74.99	2,339,922
23 Aug 23	75.06000 -2.14	77.84	74.75	77.84	1,932,303
22 Aug 23	77.20000 +0.56	78.77	76.80	76.95	2,666,756
21 Aug 23	76.64000 -0.97	78.12	76.51	78.00	1,637,168
18 Aug 23	77.61000 -1.11	80.17	77.40	79.20	1,246,168
17 Aug 23	78.72000 +0.41	79.17	77.08	77.61	1,321,359
16 Aug 23	78.31000 -0.21	80.00	77.60	78.50	1,405,019
15 Aug 23	78.52000 -0.01	79.10	77.12	78.53	1,377,836
14 Aug 23	78.53000 +1.54	78.95	75.00	76.59	2,885,838
11 Aug 23	76.99000 -2.48	79.87	76.86	79.50	2,198,138
10 Aug 23	79.47000 +0.83	79.77	77.13	77.13	1,598,952
09 Aug 23	78.64000 -1.16	80.49	78.33	79.00	1,777,580
08 Aug 23	79.80000 +1.25	80.50	77.55	77.95	3,082,711
07 Aug 23	78.55000 -0.98	78.99	77.09	78.97	2,530,910
04 Aug 23	79.53000 +0.88	80.90	78.57	79.69	3,220,480
03 Aug 23	78.65000 -0.10	78.99	77.21	78.42	2,187,959
02 Aug 23	78.75000 +0.39	80.09	77.04	78.99	2,642,133
01 Aug 23	78.36000 -3.46	81.75	77.88	81.74	4,483,511
31 Jul 23	81.82000 +2.94	83.97	81.45	83.97	5,321,129
28 Jul 23	78.88000 +3.18	79.12	75.73	75.86	4,676,625
27 Jul 23	75.70000 -0.75	77.50	75.00	76.45	2,785,314
26 Jul 23	76.45000 +1.84	77.00	74.36	75.30	4,347,276
25 Jul 23	74.61000 +6.31	74.99	71.71	71.71	5,657,653
24 Jul 23	68.30000 -2.86	71.16	68.00	70.30	3,046,297
21 Jul 23	71.16000 +0.37	71.89	69.84	70.18	2,215,422
20 Jul 23	70.79000 +1.74	72.25	68.95	69.07	4,477,828
19 Jul 23	69.05000 +1.80	69.30	66.60	66.91	2,875,492
18 Jul 23	67.25000 +1.55	67.41	64.80	65.57	2,093,757
17 Jul 23	65.70000 +0.05	65.77	64.50	65.63	1,100,464
14 Jul 23	65.65000 -0.32	66.18	65.59	66.17	1,270,622
13 Jul 23	65.97000 -0.18	67.12	65.94	66.37	1,481,751
12 Jul 23	66.15000 -1.73	67.85	66.01	67.48	2,292,024
11 Jul 23	67.88000 +1.22	68.30	66.66	66.66	3,117,747
10 Jul 23	66.66000 +4.86	67.35	65.29	65.70	5,803,475
07 Jul 23	61.80000 -0.49	62.50	60.48	62.06	3,155,741
06 Jul 23	62.29000 -2.06	64.39	61.93	64.00	3,789,854
05 Jul 23	64.35000 -1.81	66.44	64.10	66.07	1,825,666
04 Jul 23	66.16000 +0.36	66.96	64.51	65.50	1,738,260
03 Jul 23	65.80000 +0.38	66.80	65.50	65.51	1,551,788
30 Jun 23	65.42000 -0.26	66.49	64.22	65.09	1,994,852
29 Jun 23	65.68000 -2.32	67.56	65.60	67.56	1,907,420
28 Jun 23	68.00000 -0.50	69.20	66.75	68.69	1,352,054
27 Jun 23	68.50000 +3.31	69.06	65.28	65.48	3,368,811
26 Jun 23	65.19000 -1.76	66.60	65.01	66.60	2,159,395
21 Jun 23	66.95000 +0.04	67.53	65.92	66.85	2,030,424
20 Jun 23	66.91000 -1.40	68.28	66.11	68.01	3,258,630
19 Jun 23	68.31000 -2.49	70.85	68.20	70.80	2,308,723
16 Jun 23	70.80000 -27.54	71.88	69.70	70.26	2,163,608
15 Jun 23	98.34000 +1.17	98.60	96.13	97.33	1,470,842
14 Jun 23	97.17000 -0.82	98.64	96.80	98.64	1,309,351
13 Jun 23	97.99000 -0.09	102.25	97.30	98.32	1,519,734
12 Jun 23	98.08000 +2.48	99.30	94.62	95.84	2,218,502
09 Jun 23	95.60000 -0.93	98.60	94.88	97.26	1,789,320
08 Jun 23	96.53000 +2.89	97.80	92.38	93.50	2,327,576
07 Jun 23	93.64000 -1.68	98.80	93.00	95.32	1,923,941
06 Jun 23	95.32000 +0.05	99.11	95.02	95.34	2,469,562
05 Jun 23	95.27000 -1.43	96.48	93.75	96.00	1,560,046
02 Jun 23	96.70000 +7.61	97.10	89.03	89.03	2,941,630
01 Jun 23	89.09000 -0.31	90.15	88.29	89.37	1,078,260
31 May 23	89.40000 -1.75	92.19	89.08	90.79	1,461,607
30 May 23	91.15000 -0.64	91.90	88.66	91.90	1,091,296
29 May 23	91.79000 -0.78	93.20	90.90	92.94	1,643,651
26 May 23	92.57000 -1.42	94.63	92.00	93.33	746,700
25 May 23	93.99000 -1.85	95.89	93.30	95.73	1,208,654
24 May 23	95.84000 -1.11	97.63	95.60	97.63	906,012
23 May 23	96.95000 +0.39	98.80	96.56	97.00	1,149,153
22 May 23	96.56000 +0.20	97.44	94.96	95.94	751,201
19 May 23	96.36000 +1.86	97.28	93.50	94.63	1,785,839
18 May 23	94.50000 -0.66	96.62	93.90	95.22	1,768,560
17 May 23	95.16000 -1.45	97.79	94.52	96.98	1,700,210
16 May 23	96.61000 +0.51	97.62	95.29	96.28	1,516,270
15 May 23	96.10000 -0.69	97.88	94.80	96.41	1,807,047
12 May 23	96.79000 -1.21	99.30	96.06	98.03	1,207,642
11 May 23	98.00000 -1.30	99.87	97.60	99.01	989,962
10 May 23	99.30000 +0.81	100.40	98.17	98.51	1,496,839
09 May 23	98.49000 -0.51	102.80	98.49	99.00	2,008,679
08 May 23	99.00000 -1.99	101.52	97.91	101.49	1,434,261
05 May 23	100.99000 -0.14	101.59	99.88	100.59	1,209,217
04 May 23	101.13000 -1.37	102.98	99.18	102.60	2,417,522
28 Apr 23	102.50000 -3.70	108.73	101.61	106.20	2,287,416
27 Apr 23	106.20000 +1.20	107.49	104.01	105.20	1,188,876
26 Apr 23	105.00000 +1.25	106.80	102.74	104.90	857,796
25 Apr 23	103.75000 -0.81	106.21	102.69	105.34	1,415,627
24 Apr 23	104.56000 -3.28	107.84	104.00	107.84	1,201,919
21 Apr 23	107.84000 -1.77	110.02	107.36	109.70	960,811
20 Apr 23	109.61000 -1.54	112.00	109.21	111.74	897,000
19 Apr 23	111.15000 -4.00	115.83	111.01	115.01	1,486,881
18 Apr 23	115.15000 +1.75	117.10	112.80	113.85	1,226,716
17 Apr 23	113.40000 -0.22	114.25	112.23	113.28	664,622
14 Apr 23	113.62000 +3.97	114.60	110.50	111.01	2,056,330
13 Apr 23	109.65000 -1.53	110.99	108.37	110.51	1,816,487
12 Apr 23	111.18000 -0.62	112.49	108.00	111.80	1,257,208
11 Apr 23	111.80000 -1.09	116.35	111.26	113.14	2,257,004
10 Apr 23	112.89000 -0.86	115.50	111.50	113.10	1,216,903
07 Apr 23	113.75000 +0.99	115.48	112.40	113.10	677,153
06 Apr 23	112.76000 -0.20	114.60	111.49	113.37	1,089,018
04 Apr 23	112.96000 -6.46	119.98	112.08	119.42	2,916,206
03 Apr 23	119.42000 +3.01	121.62	115.00	117.00	1,491,373
31 Mar 23	116.41000 +1.90	118.30	111.21	113.80	1,825,240
30 Mar 23	114.51000 +1.71	115.28	111.21	112.47	1,518,966
29 Mar 23	112.80000 -1.06	114.92	112.28	113.86	760,200
28 Mar 23	113.86000 -0.94	115.60	113.40	115.07	959,831
27 Mar 23	114.80000 -1.84	116.71	113.10	116.50	1,542,250
24 Mar 23	116.64000 -0.08	119.30	115.68	116.01	856,330
23 Mar 23	116.72000 -1.27	119.00	115.78	117.17	1,409,620
22 Mar 23	117.99000 -0.37	121.49	117.30	118.38	1,190,198
21 Mar 23	118.36000 +6.56	118.48	110.57	112.50	1,926,894
20 Mar 23	111.80000 -4.71	117.10	110.31	116.84	1,757,508
17 Mar 23	116.51000 +0.26	118.50	116.03	117.82	763,924
16 Mar 23	116.25000 -1.77	118.48	115.32	117.20	919,100
15 Mar 23	118.02000 +1.90	119.02	115.50	116.57	820,515
14 Mar 23	116.12000 -1.88	118.86	115.20	118.00	1,082,946
13 Mar 23	118.00000 +2.40	119.42	114.00	115.52	1,391,682
10 Mar 23	115.60000 -2.41	117.70	113.60	117.70	2,189,522
09 Mar 23	118.01000 -3.19	122.25	117.77	121.30	1,334,744
08 Mar 23	121.20000 -4.09	125.27	120.50	124.51	1,700,829
07 Mar 23	125.29000 -2.90	129.43	124.88	128.43	1,099,597
06 Mar 23	128.19000 -0.64	130.25	127.00	128.00	1,471,059
03 Mar 23	128.83000 -2.15	132.79	128.30	131.13	1,335,839
02 Mar 23	130.98000 +4.38	132.00	125.80	126.01	2,392,450
01 Mar 23	126.60000 +4.19	127.20	121.20	122.40	1,519,593
28 Feb 23	122.41000 -0.09	122.79	120.50	121.50	891,505
27 Feb 23	122.50000 +0.60	122.93	120.80	121.65	766,766
24 Feb 23	121.90000 -0.98	124.46	120.60	122.88	961,908
23 Feb 23	122.88000 -0.99	125.38	122.02	123.00	636,389
22 Feb 23	123.87000 -4.09	126.94	123.50	126.90	838,457
21 Feb 23	127.96000 +0.43	128.50	126.57	127.83	1,139,233
20 Feb 23	127.53000 +5.53	128.68	121.71	123.00	2,973,059
17 Feb 23	122.00000 +0.98	123.30	120.21	120.50	640,595
16 Feb 23	121.02000 -0.57	123.49	120.50	122.59	1,005,197
15 Feb 23	121.59000 -3.25	125.28	121.37	125.07	1,150,957
14 Feb 23	124.84000 -1.11	126.99	124.16	126.00	793,513
13 Feb 23	125.95000 +1.82	129.91	124.74	124.74	1,537,973
10 Feb 23	124.13000 +0.23	125.40	122.50	123.20	647,020
09 Feb 23	123.90000 +2.55	124.52	120.50	121.97	847,507
08 Feb 23	121.35000 -0.81	122.68	120.52	122.32	857,512
07 Feb 23	122.16000 -0.84	124.00	121.00	123.15	858,212
06 Feb 23	123.00000 -3.00	126.50	122.62	125.24	908,074
03 Feb 23	126.00000 +0.60	127.40	123.05	125.00	985,402
02 Feb 23	125.40000 +3.62	127.85	122.08	122.08	1,828,984
01 Feb 23	121.78000 -2.16	124.49	120.27	123.70	1,597,498
31 Jan 23	123.94000 +2.65	125.50	121.64	121.76	1,885,231
30 Jan 23	121.29000 -3.19	125.23	121.09	124.80	1,531,478
20 Jan 23	124.48000 -0.40	126.50	123.75	124.88	1,000,156
19 Jan 23	124.88000 +0.08	125.28	123.30	123.98	779,994
18 Jan 23	124.80000 -3.66	128.55	124.20	128.22	900,031
17 Jan 23	128.46001 +0.06	130.28	127.20	128.26	1,088,422
16 Jan 23	128.39999 +0.60	129.48	124.42	127.79	1,682,471
13 Jan 23	127.80000 +2.54	129.88	124.69	126.00	1,290,734
12 Jan 23	125.26000 +0.59	126.31	123.50	123.78	752,224
11 Jan 23	124.67000 -0.27	125.99	123.22	124.53	808,642
10 Jan 23	124.94000 -0.48	126.70	123.57	124.83	1,530,055
09 Jan 23	125.42000 +0.47	126.70	123.05	124.95	1,472,374
06 Jan 23	124.95000 +1.65	126.50	122.25	122.83	1,121,169
05 Jan 23	123.30000 +5.73	124.48	116.37	117.47	1,772,860
04 Jan 23	117.57000 +4.07	119.60	112.01	113.82	1,956,817
03 Jan 23	113.50000 -0.33	116.00	111.23	114.20	1,144,626
30 Dec 22	113.83000 -1.31	115.19	112.25	114.96	1,486,450
29 Dec 22	115.14000 -0.86	116.98	114.25	116.31	938,095
28 Dec 22	116.00000 +0.50	117.21	113.34	115.30	1,226,869
27 Dec 22	115.50000 -0.23	117.80	115.40	117.00	748,720
26 Dec 22	115.73000 +0.68	117.80	114.68	115.68	1,096,982
23 Dec 22	115.05000 -2.91	118.80	114.50	118.60	1,044,460
22 Dec 22	117.96000 -0.96	120.89	117.30	119.50	844,611
21 Dec 22	118.92000 +0.72	119.12	116.60	116.60	1,022,415
20 Dec 22	118.20000 -2.69	121.53	117.08	119.99	1,141,452
19 Dec 22	120.89000 +0.89	123.88	120.00	120.00	1,498,241
16 Dec 22	120.00000 +1.52	121.37	117.04	118.60	1,247,748
15 Dec 22	118.48000 -2.10	120.80	116.00	120.80	1,742,257
14 Dec 22	120.58000 +1.66	121.98	117.80	118.80	1,746,923
13 Dec 22	118.92000 +0.08	119.86	117.00	119.09	1,425,781
12 Dec 22	118.84000 -6.12	124.02	117.95	121.57	3,641,817
09 Dec 22	124.96000 +5.33	124.96	119.01	120.96	4,385,898
08 Dec 22	119.63000 +0.91	120.49	116.33	118.17	1,970,215
07 Dec 22	118.72000 -1.23	120.37	116.23	119.95	1,928,500
06 Dec 22	119.95000 -1.59	125.83	119.34	121.67	2,203,408
05 Dec 22	121.54000 +5.09	123.30	116.20	117.00	2,420,284
02 Dec 22	116.45000 -3.31	119.99	115.20	119.99	3,003,645
01 Dec 22	119.76000 -0.69	123.84	119.00	122.04	1,491,483
30 Nov 22	120.45000 -4.32	125.96	118.61	125.96	2,163,467
29 Nov 22	124.77000 +3.55	129.00	123.80	126.24	3,040,399
28 Nov 22	121.22000 +2.78	122.20	115.14	116.03	2,790,612
25 Nov 22	118.44000 +0.05	124.55	117.10	119.59	3,068,677
24 Nov 22	118.39000 +3.23	118.87	115.49	118.05	1,583,632
23 Nov 22	115.16000 -1.14	116.68	113.51	116.40	1,145,716
22 Nov 22	116.30000 +0.65	118.86	115.20	116.01	1,384,658
21 Nov 22	115.65000 -2.72	117.20	113.62	117.00	1,798,766
18 Nov 22	118.37000 +3.57	119.25	114.34	114.80	2,872,625
17 Nov 22	114.80000 +1.34	115.92	111.60	114.84	2,071,044
16 Nov 22	113.46000 -0.31	115.49	111.59	112.34	2,451,035
15 Nov 22	113.77000 +0.97	116.60	107.17	112.86	4,391,057
14 Nov 22	112.80000 +7.53	115.80	110.54	114.58	8,475,631
11 Nov 22	105.27000 +9.57	105.27	97.22	100.18	3,662,829
10 Nov 22	95.70000 -0.71	97.21	94.49	97.21	1,255,468
09 Nov 22	96.41000 +0.91	100.50	94.42	94.50	1,897,511
08 Nov 22	95.50000 -0.40	95.64	91.60	95.00	2,117,760
07 Nov 22	95.90000 -1.77	98.42	95.33	97.50	1,759,000
04 Nov 22	97.67000 +4.70	98.68	92.21	93.00	2,507,834
03 Nov 22	92.97000 -0.03	94.88	91.00	91.80	1,923,973
02 Nov 22	93.00000 +3.97	94.49	88.50	89.47	2,149,384
01 Nov 22	89.03000 +2.13	89.10	84.90	86.88	2,970,400
31 Oct 22	86.90000 +0.94	88.48	83.93	86.00	2,994,580
28 Oct 22	85.96000 -1.15	88.80	84.45	84.45	2,038,182
27 Oct 22	87.11000 -1.35	88.50	85.85	88.44	1,560,629
26 Oct 22	88.46000 -2.14	92.50	87.60	90.50	2,586,646
25 Oct 22	90.60000 +0.58	92.49	88.30	89.08	2,779,683
24 Oct 22	90.02000 -6.83	97.00	88.57	96.86	3,302,289
21 Oct 22	96.85000 +0.73	97.50	94.37	96.33	1,453,398
20 Oct 22	96.12000 -1.42	100.50	94.90	97.06	2,559,998
19 Oct 22	97.54000 -2.46	100.62	96.50	100.00	2,565,033
18 Oct 22	100.00000 +0.82	104.88	98.24	99.18	4,375,634
17 Oct 22	99.18000 +5.13	99.68	95.01	95.01	4,265,004
14 Oct 22	94.05000 +5.16	96.69	88.50	90.00	3,303,079
13 Oct 22	88.89000 -0.71	90.00	87.66	89.50	2,092,618
12 Oct 22	89.60000 +4.10	90.20	84.11	85.00	2,498,998
11 Oct 22	85.50000 -2.39	87.90	84.02	87.90	2,316,505
10 Oct 22	87.89000 +0.30	89.80	85.32	89.34	3,031,387
30 Sep 22	87.59000 -0.22	92.36	87.48	89.04	4,150,888
29 Sep 22	87.81000 -1.09	91.86	87.35	89.00	2,572,791
28 Sep 22	88.90000 -0.94	93.23	88.66	89.99	3,301,007
27 Sep 22	89.84000 +4.13	90.88	85.00	85.60	5,239,794
26 Sep 22	85.71000 +5.51	87.94	79.58	80.20	5,496,513
23 Sep 22	80.20000 -1.20	83.43	79.20	82.07	2,276,413
22 Sep 22	81.40000 -4.44	85.50	80.90	85.00	3,216,108
21 Sep 22	85.84000 -1.96	87.35	85.10	87.30	2,051,094
20 Sep 22	87.80000 -1.36	91.00	86.30	89.80	1,932,558
19 Sep 22	89.16000 -1.70	91.96	88.50	90.12	1,920,507
16 Sep 22	90.86000 -5.94	96.81	90.60	95.89	2,921,086
15 Sep 22	96.80000 +4.68	98.88	92.43	92.44	3,541,717
14 Sep 22	92.12000 +0.12	93.60	89.00	90.49	1,803,954
13 Sep 22	92.00000 +0.39	94.98	88.66	91.00	3,551,585
09 Sep 22	91.61000 +7.26	92.20	82.86	84.38	5,153,667
08 Sep 22	84.35000 -2.54	88.47	84.31	86.89	2,794,815
07 Sep 22	86.89000 -2.78	89.79	86.67	89.69	3,352,194
06 Sep 22	89.67000 +0.45	89.99	86.30	89.70	2,671,559
05 Sep 22	89.22000 -3.16	91.95	88.30	91.69	2,731,455
02 Sep 22	92.38000 -3.94	96.70	90.20	96.57	4,376,476
01 Sep 22	96.32000 +3.12	99.01	90.44	93.20	4,584,989
31 Aug 22	93.20000 +5.24	94.99	87.60	88.00	4,851,053
30 Aug 22	87.96000 +0.72	90.38	86.52	87.00	2,238,521
29 Aug 22	87.24000 -1.46	88.35	85.60	87.50	1,760,440
26 Aug 22	88.70000 -3.20	93.07	88.50	93.07	2,286,874
25 Aug 22	91.90000 +3.35	95.06	88.60	88.60	2,956,512
24 Aug 22	88.55000 -0.45	92.49	87.60	88.67	2,365,778
23 Aug 22	89.00000 -7.08	95.49	88.60	94.50	4,093,164
22 Aug 22	96.08000 +5.03	98.49	89.88	89.88	3,203,982
19 Aug 22	91.05000 +0.55	93.77	89.52	89.52	1,859,651
18 Aug 22	90.50000 -2.38	93.00	90.11	91.21	1,606,917
17 Aug 22	92.88000 -1.12	93.50	89.98	92.96	2,661,266
16 Aug 22	94.00000 +1.40	96.69	92.64	93.55	2,425,941
15 Aug 22	92.60000 -1.70	95.50	92.46	94.43	1,376,183
12 Aug 22	94.30000 +0.27	95.99	91.70	93.46	2,958,208
11 Aug 22	94.03000 +0.57	94.93	92.51	93.77	2,197,822
10 Aug 22	93.46000 -0.57	94.70	91.29	94.01	2,358,304
09 Aug 22	94.03000 -1.57	95.97	93.33	95.01	1,268,802
08 Aug 22	95.60000 +0.60	98.87	95.10	95.10	2,309,769
05 Aug 22	95.00000 -2.00	97.60	93.57	96.77	2,404,713
04 Aug 22	97.00000 +0.60	99.60	95.29	97.00	2,102,564
03 Aug 22	96.40000 -9.05	106.37	96.01	106.35	3,623,617
02 Aug 22	105.45000 +0.90	108.00	102.56	104.70	1,710,741
01 Aug 22	104.55000 -1.45	106.00	101.00	106.00	1,953,725
29 Jul 22	106.00000 -1.00	107.26	103.02	104.19	2,015,340
28 Jul 22	107.00000 -1.51	109.99	103.31	109.99	2,844,087
27 Jul 22	108.51000 -2.25	110.70	107.30	110.03	1,607,259
26 Jul 22	110.76000 +3.91	111.10	107.00	107.00	2,541,787
25 Jul 22	106.85000 +7.25	107.81	100.30	100.97	4,828,172
22 Jul 22	99.60000 -3.00	103.34	98.80	102.89	1,430,490
21 Jul 22	102.60000 -1.87	104.64	101.80	104.64	1,345,940
20 Jul 22	104.47000 -0.63	107.25	103.92	105.12	3,151,407
19 Jul 22	105.10000 -2.73	110.00	104.03	107.80	1,325,913
18 Jul 22	107.83000 -1.34	110.40	104.59	109.48	2,571,266
15 Jul 22	109.17000 -5.44	114.62	108.84	114.62	2,514,833
14 Jul 22	114.61000 -4.52	119.93	113.00	118.93	2,650,275
13 Jul 22	119.13000 -2.07	122.24	118.30	119.66	1,754,885
12 Jul 22	121.20000 -2.46	124.62	120.06	123.30	1,308,599
11 Jul 22	123.66000 -1.84	127.00	122.78	125.50	1,098,968
08 Jul 22	125.50000 -1.19	128.50	124.28	127.50	831,560
07 Jul 22	126.69000 -1.30	128.53	123.56	127.99	1,776,779
06 Jul 22	127.99000 +2.89	132.00	125.00	125.00	3,139,785
05 Jul 22	125.10000 -13.87	139.98	125.07	138.97	3,694,155
04 Jul 22	138.97000 +9.78	139.26	128.50	129.48	2,723,708
01 Jul 22	129.19000 -0.24	131.50	127.00	129.22	1,060,156
30 Jun 22	129.42999 +1.42	130.99	125.33	129.92	2,005,844
29 Jun 22	128.00999 +2.04	132.49	124.20	125.97	2,767,799
28 Jun 22	125.97000 -0.31	126.45	122.60	124.07	1,137,971
27 Jun 22	126.28000 +8.52	126.88	116.23	116.23	2,658,651
24 Jun 22	117.76000 +7.25	119.68	110.54	110.54	2,019,199
23 Jun 22	110.51000 +3.20	111.19	106.11	106.97	1,818,463
22 Jun 22	107.31000 -4.17	112.47	107.10	109.00	1,559,469
21 Jun 22	111.48000 +7.13	113.09	102.01	102.98	4,719,488
20 Jun 22	104.35000 +9.49	104.35	96.99	99.35	2,941,655
17 Jun 22	94.86000 +0.82	94.99	92.10	93.84	762,684
16 Jun 22	94.04000 +1.96	95.33	91.64	91.68	1,127,068
15 Jun 22	92.08000 +0.09	94.51	90.86	91.87	1,809,685
14 Jun 22	91.99000 -2.31	93.84	89.13	93.84	1,855,753
13 Jun 22	94.30000 -1.50	96.34	93.10	95.80	1,307,623
10 Jun 22	95.80000 -0.03	96.59	94.74	95.00	767,050
09 Jun 22	95.83000 -0.15	97.32	94.58	95.03	691,892
08 Jun 22	95.98000 +0.98	96.30	93.66	95.84	692,986
07 Jun 22	95.00000 -1.10	96.81	94.00	96.08	475,775
06 Jun 22	96.10000 +2.13	97.68	93.02	93.97	952,218
02 Jun 22	93.97000 -1.93	96.88	93.52	95.90	1,307,188
01 Jun 22	95.90000 +2.69	99.49	92.50	92.50	1,699,403
31 May 22	93.21000 +2.75	94.38	90.63	91.38	1,529,830
30 May 22	90.46000 +0.76	90.95	88.56	90.09	1,190,519
27 May 22	89.70000 +0.02	91.99	89.52	90.11	1,165,529
26 May 22	89.68000 -0.44	90.69	88.31	90.17	1,061,357
25 May 22	90.12000 +2.42	90.48	87.49	87.56	1,414,607
24 May 22	87.70000 -2.30	91.50	87.40	89.90	1,403,519
23 May 22	90.00000 -0.19	92.90	88.66	92.90	1,460,288
20 May 22	90.19000 +2.92	91.00	86.30	86.72	2,595,538
19 May 22	87.27000 +0.07	87.66	84.90	85.90	1,390,766
18 May 22	87.20000 +3.30	88.70	84.52	84.52	2,552,749
17 May 22	83.90000 -0.81	85.00	83.50	84.67	1,180,411
16 May 22	84.71000 +2.61	87.99	84.10	84.88	2,009,829
13 May 22	82.10000 +1.94	82.85	80.10	81.75	1,325,378
12 May 22	80.16000 -1.36	82.33	79.02	81.02	1,511,751
11 May 22	81.52000 +2.74	83.65	79.12	79.50	2,399,410
10 May 22	78.78000 -1.41	80.00	77.64	78.59	1,701,607
09 May 22	80.19000 -2.81	82.00	78.61	82.00	1,756,267
06 May 22	83.00000 +1.34	83.55	78.10	80.17	2,754,416
05 May 22	81.66000 +7.42	81.66	75.11	76.61	3,312,507
29 Apr 22	74.24000 +4.63	74.99	68.99	69.99	2,023,812
28 Apr 22	69.61000 +0.49	71.79	68.50	69.80	1,852,004
27 Apr 22	69.12000 +1.09	69.29	64.06	68.13	2,053,503
26 Apr 22	68.03000 -4.37	73.30	67.90	73.00	1,741,539
25 Apr 22	72.40000 -4.03	77.15	72.20	75.01	1,439,691
22 Apr 22	76.43000 +1.07	78.02	73.68	75.00	1,684,911
21 Apr 22	75.36000 -1.68	80.00	74.80	77.10	1,760,353
20 Apr 22	77.04000 -0.97	78.98	74.70	78.20	1,881,829
19 Apr 22	78.01000 -6.85	85.00	77.00	83.95	2,293,518
18 Apr 22	84.86000 +1.50	86.69	82.11	82.47	949,264
15 Apr 22	83.36000 -0.51	84.84	81.62	82.30	933,719
14 Apr 22	83.87000 +2.37	84.65	80.50	81.60	1,016,617
13 Apr 22	81.50000 -3.86	85.56	81.50	85.56	1,741,700
12 Apr 22	85.36000 +0.20	86.00	83.48	85.16	1,590,860
11 Apr 22	85.16000 -3.32	88.45	84.74	88.45	1,878,543
08 Apr 22	88.48000 +0.27	90.11	85.90	87.33	2,336,148
07 Apr 22	88.21000 -5.29	93.80	88.08	91.00	3,035,295
06 Apr 22	93.50000 +4.28	94.50	87.56	87.56	3,645,529
01 Apr 22	89.22000 +0.58	89.90	86.16	87.50	2,952,001
31 Mar 22	88.64000 +5.04	91.72	83.64	85.67	6,579,000
30 Mar 22	83.60000 +7.60	83.60	76.20	77.52	3,089,992
29 Mar 22	76.00000 -1.16	77.84	76.00	77.84	928,301
28 Mar 22	77.16000 +0.60	77.70	74.60	75.70	1,014,392
25 Mar 22	76.56000 -1.39	79.58	76.45	78.21	1,261,990
24 Mar 22	77.95000 -3.03	80.35	77.30	80.00	2,041,128
23 Mar 22	80.98000 +1.57	81.89	77.94	78.00	3,443,092
22 Mar 22	79.41000 +2.77	79.90	75.01	76.63	3,333,358
21 Mar 22	76.64000 -0.85	77.91	75.57	77.46	1,879,929
18 Mar 22	77.49000 -1.11	80.98	75.58	80.98	3,773,599
17 Mar 22	78.60000 +7.15	78.60	72.40	73.00	2,677,907
16 Mar 22	71.45000 +2.78	71.55	67.17	69.80	2,455,966
15 Mar 22	68.67000 -4.42	73.40	68.25	73.17	2,197,675
14 Mar 22	73.09000 -1.71	74.80	72.81	74.80	2,030,913
11 Mar 22	74.80000 +1.21	74.95	71.12	72.21	2,225,719
10 Mar 22	73.59000 -0.11	75.78	73.36	75.72	2,584,894
09 Mar 22	73.70000 -1.48	75.85	71.10	75.19	3,106,381
08 Mar 22	75.18000 -0.82	78.82	74.33	76.50	2,671,871
07 Mar 22	76.00000 -3.81	79.46	75.89	79.46	2,604,683
04 Mar 22	79.81000 -2.95	82.74	79.68	81.88	2,708,254
03 Mar 22	82.76000 -3.04	85.81	81.91	85.60	3,447,729
02 Mar 22	85.80000 -3.24	88.76	85.51	88.76	2,177,017
01 Mar 22	89.04000 +0.26	89.05	87.66	88.78	1,431,272
28 Feb 22	88.78000 +0.38	89.30	86.00	88.40	2,017,936
25 Feb 22	88.40000 -0.86	90.85	87.80	89.00	2,291,633
24 Feb 22	89.26000 -6.06	95.38	87.20	95.32	5,173,517
23 Feb 22	95.32000 -1.39	96.33	94.11	96.00	2,355,811
22 Feb 22	96.71000 -4.27	100.68	96.50	100.68	1,961,047
21 Feb 22	100.98000 -1.13	102.00	98.10	100.00	2,662,948
18 Feb 22	102.11000 -3.09	104.53	101.26	104.50	3,174,304
17 Feb 22	105.20000 -2.88	107.76	104.50	107.65	2,018,841
16 Feb 22	108.08000 -1.38	110.00	106.21	109.51	1,621,904
15 Feb 22	109.46000 +0.30	110.48	108.41	109.16	1,220,035
14 Feb 22	109.16000 -8.86	117.83	109.00	117.01	2,892,254
11 Feb 22	118.02000 +7.02	122.10	110.50	115.40	3,755,442
10 Feb 22	111.00000 +0.08	112.32	109.66	110.94	1,149,772
09 Feb 22	110.92000 +0.52	111.50	108.01	110.40	1,806,427
08 Feb 22	110.40000 +0.40	111.56	106.66	110.54	2,534,779
07 Feb 22	110.00000 +3.70	113.16	105.80	111.00	2,547,695
28 Jan 22	106.30000 -1.65	109.08	104.21	107.80	1,336,658
27 Jan 22	107.95000 -4.08	113.10	106.61	112.30	1,816,849
26 Jan 22	112.03000 -2.35	115.65	110.38	115.60	2,225,886
25 Jan 22	114.38000 -2.28	119.25	114.00	116.32	1,232,464
24 Jan 22	116.66000 -3.16	120.42	116.35	120.00	1,493,761
21 Jan 22	119.82000 -3.18	122.94	119.13	121.20	1,126,929
20 Jan 22	123.00000 -4.90	134.88	120.60	127.85	2,909,325
19 Jan 22	127.90000 +7.67	129.91	120.26	121.88	3,329,967
18 Jan 22	120.23000 +0.79	124.53	118.43	119.46	1,251,503
17 Jan 22	119.44000 -2.46	121.90	117.89	121.90	1,673,810
14 Jan 22	121.90000 +0.80	122.96	118.28	121.10	2,081,861
13 Jan 22	121.10000 -6.61	129.00	118.19	129.00	3,670,797
12 Jan 22	127.71000 -5.10	133.80	127.47	133.80	2,119,668
11 Jan 22	132.81000 -1.62	136.66	131.20	134.43	1,133,498
10 Jan 22	134.42999 -0.65	136.77	131.00	135.08	1,403,676
07 Jan 22	135.08000 +3.58	138.50	128.60	130.35	2,175,615
06 Jan 22	131.50000 +3.74	131.99	124.25	127.49	2,090,380
05 Jan 22	127.76000 -2.54	130.34	126.28	130.20	1,521,402
04 Jan 22	130.30000 -8.85	137.88	130.00	137.88	1,941,289
31 Dec 21	139.14999 +6.05	139.88	130.55	132.77	1,592,465
30 Dec 21	133.10001 -1.66	134.98	132.39	133.78	884,100
29 Dec 21	134.75999 -2.03	137.00	132.22	134.79	1,058,665
28 Dec 21	136.78999 -4.82	142.68	135.10	142.00	2,393,630
27 Dec 21	141.61000 +8.61	142.36	130.50	132.28	3,027,088
24 Dec 21	133.00000 +6.85	134.51	124.50	126.15	2,042,057
23 Dec 21	126.15000 -0.68	128.67	124.68	126.90	1,016,934
22 Dec 21	126.83000 +3.91	129.50	122.42	122.42	1,894,374
21 Dec 21	122.92000 +5.90	125.20	115.18	116.06	2,044,554
20 Dec 21	117.02000 -4.08	122.60	115.60	122.60	1,585,850
17 Dec 21	121.10000 -0.23	123.98	120.03	121.50	1,042,474
16 Dec 21	121.33000 +0.33	122.89	119.00	121.00	1,977,047
15 Dec 21	121.00000 -5.30	127.97	120.10	127.53	2,076,186
14 Dec 21	126.30000 -5.06	133.35	125.98	131.84	1,698,999
13 Dec 21	131.36000 -3.64	134.63	131.00	133.09	2,111,943
10 Dec 21	135.00000 +2.75	135.00	130.50	132.33	1,982,748
09 Dec 21	132.25000 +1.99	134.35	128.30	130.80	2,675,891
08 Dec 21	130.25999 -0.25	132.30	128.58	130.51	2,117,064
07 Dec 21	130.50999 +3.67	132.40	123.99	124.94	5,299,652
06 Dec 21	126.84000 +10.06	128.46	118.61	118.61	3,603,485
03 Dec 21	116.78000 -0.70	116.99	114.32	116.99	1,484,209
02 Dec 21	117.48000 -0.93	118.73	114.00	118.73	1,682,372
01 Dec 21	118.41000 -0.61	120.30	117.11	118.42	1,134,405
30 Nov 21	119.02000 -0.76	123.99	118.00	120.22	1,728,813
29 Nov 21	119.78000 -1.30	124.00	118.03	118.52	1,832,877
26 Nov 21	121.08000 -2.42	123.42	119.30	122.90	2,203,870
25 Nov 21	123.50000 -0.88	125.78	123.45	125.00	751,935
24 Nov 21	124.38000 -1.13	126.38	123.90	124.89	1,133,048
23 Nov 21	125.51000 -1.64	129.00	123.66	125.40	1,446,667
22 Nov 21	127.15000 -3.05	132.64	127.00	131.66	1,448,397
19 Nov 21	130.20000 -0.84	130.71	127.00	130.71	933,531
18 Nov 21	131.03999 -1.10	132.23	128.50	132.23	1,183,879
17 Nov 21	132.14000 -1.80	135.15	130.61	132.00	1,175,597
16 Nov 21	133.94000 +1.47	135.58	130.72	133.32	1,287,518
15 Nov 21	132.47000 -0.39	134.53	130.71	132.87	1,842,367
12 Nov 21	132.86000 -6.64	140.09	131.70	140.09	2,637,576
11 Nov 21	139.50000 +9.03	141.60	128.41	132.43	3,562,273
10 Nov 21	130.47000 -4.13	135.80	127.93	134.19	2,634,827
09 Nov 21	134.60001 +1.97	137.37	132.10	132.61	2,369,052
08 Nov 21	132.63000 -1.22	135.68	130.66	133.85	3,144,308
05 Nov 21	133.85001 +1.85	137.87	129.01	134.81	3,239,056
04 Nov 21	132.00000 +6.58	135.00	125.40	128.74	3,827,395
03 Nov 21	125.42000 +11.40	125.42	113.00	114.03	3,807,480
02 Nov 21	114.02000 +6.55	116.56	106.00	107.27	5,143,660
01 Nov 21	107.47000 -3.99	110.65	100.31	104.67	4,466,602
29 Oct 21	111.46000 -3.54	115.50	109.50	115.00	3,075,989
28 Oct 21	115.00000 -1.29	116.95	113.15	115.00	1,552,301
27 Oct 21	116.29000 -5.49	121.96	115.11	121.95	2,170,392
26 Oct 21	121.78000 -1.23	125.35	121.20	125.04	1,315,607
25 Oct 21	123.01000 +1.90	123.95	116.33	123.65	3,385,293
22 Oct 21	121.11000 +11.01	121.11	110.54	111.00	3,402,347
21 Oct 21	110.10000 -1.05	111.14	107.38	111.14	1,603,005
20 Oct 21	111.15000 -4.65	116.48	111.00	115.82	2,084,656
19 Oct 21	115.80000 +6.04	116.90	110.01	110.02	3,069,463
18 Oct 21	109.76000 +1.96	109.92	106.02	108.50	2,326,646
15 Oct 21	107.80000 +0.46	108.49	106.20	106.88	2,546,893
14 Oct 21	107.34000 +2.73	108.88	104.00	104.54	2,289,179
13 Oct 21	104.61000 +2.19	105.24	101.23	102.41	1,642,419
12 Oct 21	102.42000 -0.36	103.92	101.10	103.49	2,440,903
11 Oct 21	102.78000 +1.00	108.81	102.05	102.50	4,055,903
08 Oct 21	101.78000 +1.78	103.83	100.05	100.05	2,407,415
30 Sep 21	100.00000 -0.60	103.00	99.50	100.80	4,087,706
29 Sep 21	100.60000 -1.71	103.27	100.48	102.32	4,204,295
28 Sep 21	102.31000 +1.10	105.60	100.43	101.07	4,481,772
27 Sep 21	101.21000 -0.49	104.29	99.81	101.71	4,712,070
24 Sep 21	101.70000 -2.16	107.78	101.10	104.75	6,715,366
23 Sep 21	103.86000 +5.42	105.97	101.30	102.62	8,034,297
22 Sep 21	98.44000 -7.58	105.00	97.94	105.00	4,135,807
17 Sep 21	106.02000 -3.98	109.00	104.47	108.36	3,165,366
16 Sep 21	110.00000 -6.80	116.91	106.56	115.88	8,153,179
15 Sep 21	116.80000 -4.20	123.50	116.37	121.00	3,669,616
14 Sep 21	121.00000 -8.15	129.05	120.41	129.05	3,893,524
13 Sep 21	129.14999 -0.39	130.19	124.00	127.55	2,538,671
10 Sep 21	129.53999 -1.50	131.80	126.68	131.30	1,420,515
09 Sep 21	131.03999 -0.24	131.85	128.30	130.85	1,485,627
08 Sep 21	131.28000 -0.34	133.18	129.11	131.13	2,090,632
07 Sep 21	131.62000 -3.75	136.37	129.52	135.37	2,996,587
06 Sep 21	135.37000 +1.37	138.52	132.38	136.00	1,589,751
03 Sep 21	134.00000 -3.96	141.97	133.10	138.00	2,635,018
02 Sep 21	137.96001 -7.69	145.99	135.90	144.81	2,252,271
01 Sep 21	145.64999 -0.05	148.97	142.20	145.70	1,460,757
31 Aug 21	145.70000 -2.71	148.85	144.50	148.32	1,238,160
30 Aug 21	148.41000 +5.11	151.80	142.21	143.51	1,712,194
27 Aug 21	143.30000 -1.67	147.68	141.92	144.89	1,119,509
26 Aug 21	144.97000 -4.48	149.04	144.80	148.63	1,640,063
25 Aug 21	149.45000 -2.29	151.93	148.80	151.60	779,414
24 Aug 21	151.74001 +1.74	153.93	148.51	150.66	1,153,393
23 Aug 21	150.00000 -1.32	152.21	149.54	151.24	744,089
20 Aug 21	151.32001 -3.81	155.00	149.01	155.00	1,099,430
19 Aug 21	155.13000 +0.63	155.97	151.88	154.45	875,817
18 Aug 21	154.50000 -2.91	158.49	154.36	157.00	931,367
17 Aug 21	157.41000 +0.05	159.98	155.11	158.50	1,737,149
16 Aug 21	157.36000 +0.21	158.50	154.20	157.15	1,356,803
13 Aug 21	157.14999 -3.86	162.51	156.50	160.50	1,603,191
12 Aug 21	161.00999 -5.49	167.37	160.56	166.49	1,506,315
11 Aug 21	166.50000 +2.80	168.50	161.80	163.70	1,815,877
10 Aug 21	163.70000 +1.44	165.99	158.65	160.51	2,279,335
09 Aug 21	162.25999 +14.75	162.26	148.09	148.11	2,578,910
06 Aug 21	147.50999 -8.37	155.86	147.00	155.86	3,406,319
05 Aug 21	155.88000 -3.60	161.00	154.60	160.50	1,749,511
04 Aug 21	159.48000 -7.18	165.69	159.10	164.39	2,613,883
03 Aug 21	166.66000 +0.47	167.50	161.00	166.19	2,407,545
02 Aug 21	166.19000 +13.11	168.00	145.44	148.98	4,147,669
30 Jul 21	153.08000 -1.45	155.67	150.51	154.53	1,923,681
29 Jul 21	154.53000 +0.72	156.48	151.11	155.00	2,298,286
28 Jul 21	153.81000 -0.56	157.55	151.50	154.00	2,607,091
27 Jul 21	154.37000 -3.64	160.33	154.05	158.05	1,696,241
26 Jul 21	158.00999 -1.19	160.88	153.88	159.20	1,536,991
23 Jul 21	159.20000 -1.70	162.96	158.02	162.96	935,176
22 Jul 21	160.89999 -2.81	163.77	159.01	163.74	1,191,304
21 Jul 21	163.71001 +2.71	164.40	161.39	163.31	1,101,875
20 Jul 21	161.00000 -4.58	165.59	159.23	165.58	1,429,406
19 Jul 21	165.58000 +3.31	167.98	162.61	163.02	986,800
16 Jul 21	162.27000 -5.53	168.80	161.79	168.19	1,334,107
15 Jul 21	167.80000 -3.58	172.50	164.52	170.51	1,648,897
14 Jul 21	171.38000 -6.01	177.00	171.28	177.00	1,111,222
13 Jul 21	177.39000 +3.14	177.98	173.35	173.72	1,271,088
12 Jul 21	174.25000 +2.35	176.89	169.31	173.00	1,243,046
09 Jul 21	171.89999 -0.47	173.40	168.55	170.00	920,566
08 Jul 21	172.37000 -0.83	174.80	171.50	173.20	973,594
07 Jul 21	173.20000 +3.45	173.50	167.00	169.35	1,208,959
06 Jul 21	169.75000 +0.40	172.18	164.20	170.52	2,423,914
05 Jul 21	169.35001 -7.15	178.78	168.37	176.50	1,864,128
02 Jul 21	176.50000 -0.47	183.66	173.53	176.76	1,949,674
01 Jul 21	176.97000 +0.97	178.19	174.20	177.50	804,518
30 Jun 21	176.00000 -6.60	181.86	173.50	180.60	1,406,733
29 Jun 21	182.60001 +2.62	185.02	178.10	178.55	1,241,679
28 Jun 21	179.98000 -6.40	188.48	179.30	188.00	1,931,383
25 Jun 21	186.38000 +5.76	187.80	180.74	181.94	1,990,384
24 Jun 21	180.62000 +3.57	185.20	177.22	178.27	1,818,409
23 Jun 21	177.05000 +2.03	178.85	174.70	174.70	1,260,041
22 Jun 21	175.02000 -2.48	177.99	172.75	177.50	1,678,442
21 Jun 21	177.50000 +9.00	179.00	163.80	167.82	2,352,159
18 Jun 21	168.50000 -1.14	172.00	167.50	169.42	1,188,128
17 Jun 21	169.64000 +0.34	171.70	167.60	169.00	1,045,523
16 Jun 21	169.30000 +1.00	173.79	166.29	169.95	1,826,690
15 Jun 21	168.30000 +7.34	172.30	160.96	161.00	2,347,415
11 Jun 21	160.96001 -3.06	165.00	159.14	164.21	1,648,789
10 Jun 21	164.02000 -63.89	173.75	164.00	164.50	2,085,291
09 Jun 21	227.91000 +0.91	228.00	221.50	226.73	1,073,283
08 Jun 21	227.00000 -1.00	229.99	223.20	229.19	1,226,386
07 Jun 21	228.00000 -5.00	235.88	227.00	235.00	1,346,953
04 Jun 21	233.00000 +0.40	239.76	231.58	234.30	1,294,355
03 Jun 21	232.60001 +0.60	235.97	230.00	230.84	685,681
02 Jun 21	232.00000 -2.33	238.89	231.00	237.00	697,040
01 Jun 21	234.33000 -1.67	238.58	233.35	235.14	992,797
31 May 21	236.00000 +8.92	237.00	222.00	230.00	1,640,463
28 May 21	227.08000 -16.92	241.97	227.00	241.97	1,545,018
27 May 21	244.00000 +6.04	244.00	237.01	240.00	1,092,913
26 May 21	237.96001 -1.04	240.00	234.01	239.00	561,135
25 May 21	239.00000 +0.00	241.99	237.07	239.06	769,508
24 May 21	239.00000 +1.31	242.00	237.00	240.00	527,751
21 May 21	237.69000 -7.80	246.00	235.32	244.28	943,490
20 May 21	245.49001 +0.57	249.00	242.00	247.33	838,030
19 May 21	244.92000 -0.34	247.89	236.01	245.26	670,182
18 May 21	245.25999 +4.54	251.00	239.60	240.13	628,556
17 May 21	240.72000 +4.72	241.00	236.00	237.16	759,701
14 May 21	236.00000 -3.40	240.00	234.80	239.48	572,139
13 May 21	239.39999 +0.25	240.60	234.69	239.00	509,318
12 May 21	239.14999 -0.02	241.34	232.16	239.34	540,668
11 May 21	239.17000 +2.46	240.74	235.04	240.00	594,000
10 May 21	236.71001 -4.80	242.38	234.07	241.50	701,121
07 May 21	241.50999 -0.19	246.68	238.96	243.80	801,966
06 May 21	241.70000 +4.76	242.30	234.00	239.77	936,382
30 Apr 21	236.94000 +5.80	237.35	230.24	237.00	1,158,588
29 Apr 21	231.14000 +21.01	231.14	212.00	212.00	2,624,371
28 Apr 21	210.13000 +4.24	210.81	204.31	206.72	714,115
27 Apr 21	205.89000 +8.23	206.00	197.49	197.49	1,088,384
26 Apr 21	197.66000 +1.93	207.00	194.97	194.97	1,417,484
23 Apr 21	195.73000 +3.60	197.00	190.60	194.49	825,817
22 Apr 21	192.13000 -1.80	194.80	191.14	193.48	672,359
21 Apr 21	193.92999 +1.93	194.38	190.00	190.65	520,185
20 Apr 21	192.00000 -1.92	195.50	190.10	192.97	747,016
19 Apr 21	193.92000 +4.64	195.90	188.29	188.29	795,173
16 Apr 21	189.28000 -3.59	193.36	187.00	191.91	816,488
15 Apr 21	192.87000 +0.30	194.40	189.10	192.60	754,102
14 Apr 21	192.57001 -0.16	194.39	189.60	193.47	739,505
13 Apr 21	192.73000 -1.67	198.08	192.00	194.94	797,832
12 Apr 21	194.39999 -4.48	201.50	192.66	198.80	855,097
09 Apr 21	198.88000 -4.31	215.00	192.15	204.00	1,693,125
08 Apr 21	203.19000 +1.11	204.00	199.49	200.56	493,414
07 Apr 21	202.08000 +2.09	203.02	198.00	199.98	613,701
06 Apr 21	199.99001 -0.66	200.95	197.02	200.95	469,039
02 Apr 21	200.64999 +1.16	205.00	198.50	203.79	594,607
01 Apr 21	199.49001 +0.29	202.46	197.75	199.04	417,759
31 Mar 21	199.20000 +1.02	199.80	192.68	199.79	950,319
30 Mar 21	198.17999 +2.41	201.30	195.67	195.68	741,013
29 Mar 21	195.77000 -1.18	199.18	190.50	197.10	799,357
26 Mar 21	196.95000 +3.65	198.51	193.20	193.36	559,872
25 Mar 21	193.30000 +0.20	195.00	191.00	191.00	597,698
24 Mar 21	193.10001 +0.58	194.98	190.05	192.00	631,204
23 Mar 21	192.52000 -1.43	194.99	187.01	194.00	748,223
22 Mar 21	193.95000 +6.68	195.68	185.52	186.75	1,037,570
19 Mar 21	187.27000 +5.36	187.97	178.73	179.00	1,202,077
18 Mar 21	181.91000 +4.74	187.00	176.93	176.93	710,198
17 Mar 21	177.17000 +0.18	179.50	173.60	176.05	435,489
16 Mar 21	176.99001 +4.83	177.74	170.00	172.16	856,120
15 Mar 21	172.16000 -1.52	173.90	168.79	173.71	670,337
12 Mar 21	173.67999 -0.56	175.60	170.00	174.00	884,163
11 Mar 21	174.24001 +8.31	175.00	166.24	167.95	1,049,341
10 Mar 21	165.92999 -6.61	174.82	165.03	174.82	1,578,806
09 Mar 21	172.53999 -19.17	192.02	172.54	191.36	2,735,665
08 Mar 21	191.71001 +5.22	203.33	188.82	190.00	2,036,651
05 Mar 21	186.49001 +3.38	189.78	178.46	183.11	1,199,297
04 Mar 21	183.11000 -1.65	187.00	180.00	184.65	1,373,217
03 Mar 21	184.75999 -2.04	191.19	184.01	188.42	1,018,929
02 Mar 21	186.80000 +0.92	188.70	183.57	185.89	969,840
01 Mar 21	185.88000 +6.09	191.86	179.61	179.61	1,608,036
26 Feb 21	179.78999 +2.41	182.59	173.30	178.00	2,182,151
25 Feb 21	177.38000 +16.13	177.38	161.25	163.79	1,907,326
24 Feb 21	161.25000 -2.85	166.90	160.00	164.10	1,110,343
23 Feb 21	164.10001 -1.49	169.98	163.05	164.68	1,238,901
22 Feb 21	165.59000 -11.02	178.00	165.36	177.00	1,360,584
19 Feb 21	176.61000 -4.09	182.55	168.82	181.08	1,662,483
18 Feb 21	180.70000 +0.79	186.59	178.08	182.28	1,184,927
10 Feb 21	179.91000 +1.94	183.01	174.00	177.96	1,356,166
09 Feb 21	177.97000 +6.47	179.42	169.20	171.00	1,767,074
08 Feb 21	171.50000 +10.00	172.00	156.50	160.00	1,973,121
05 Feb 21	161.50000 -1.14	165.65	160.51	165.00	1,251,272
04 Feb 21	162.64000 -4.52	169.30	161.41	167.20	1,790,768
03 Feb 21	167.16000 -0.04	172.98	166.83	170.55	2,870,456
02 Feb 21	167.20000 +15.20	167.20	151.50	152.00	2,614,668
01 Feb 21	152.00000 +3.84	153.50	149.90	149.90	1,126,855
29 Jan 21	148.16000 -2.77	154.48	147.52	151.42	1,056,233
28 Jan 21	150.92999 +2.83	151.00	146.03	146.24	1,270,135
27 Jan 21	148.10001 -1.31	150.98	146.71	149.13	1,155,361
26 Jan 21	149.41000 -6.92	156.00	145.54	154.47	1,510,549
25 Jan 21	156.33000 -0.29	159.30	154.61	156.62	1,237,930
22 Jan 21	156.62000 +1.96	159.00	152.92	154.66	1,284,890
21 Jan 21	154.66000 +0.81	155.45	152.01	152.01	841,009
20 Jan 21	153.85001 +3.55	154.26	148.83	150.30	808,893
19 Jan 21	150.30000 -2.80	155.96	149.70	152.52	1,099,493
18 Jan 21	153.10001 -0.83	155.98	151.68	153.57	1,174,869
15 Jan 21	153.92999 +2.05	154.70	145.38	150.00	1,815,869
14 Jan 21	151.88000 -1.43	155.25	149.50	151.02	1,060,863
13 Jan 21	153.31000 -1.58	158.00	150.74	158.00	1,029,981
12 Jan 21	154.89000 +5.49	155.38	148.45	148.81	1,346,835
11 Jan 21	149.39999 -6.81	157.20	149.00	157.20	1,412,933
08 Jan 21	156.21001 -1.66	161.29	154.01	159.80	1,711,783
07 Jan 21	157.87000 -1.97	160.85	156.01	159.63	1,773,529
06 Jan 21	159.84000 -0.95	163.00	157.66	160.00	1,647,712
05 Jan 21	160.78999 +7.68	162.00	153.11	154.00	1,919,101
04 Jan 21	153.11000 +1.61	153.68	150.20	151.90	1,506,782
31 Dec 20	151.50000 +1.50	152.80	148.57	148.91	1,149,840
30 Dec 20	150.00000 +0.89	150.67	148.00	149.00	1,388,280
29 Dec 20	149.11000 +8.11	150.77	139.53	140.48	2,715,823
28 Dec 20	141.00000 +2.20	144.39	139.23	139.88	1,882,371
25 Dec 20	138.80000 +4.21	138.99	134.00	134.59	1,132,034
24 Dec 20	134.59000 -0.11	135.58	133.25	133.81	1,001,860
23 Dec 20	134.70000 +0.76	135.96	133.61	134.27	1,158,133
22 Dec 20	133.94000 -2.73	138.05	133.85	138.05	1,352,264
21 Dec 20	136.67000 +1.21	137.43	133.10	134.94	1,265,797
18 Dec 20	135.46001 -2.54	136.99	133.95	135.15	1,554,404
17 Dec 20	138.00000 +5.70	138.00	131.15	132.65	1,580,631
16 Dec 20	132.30000 -3.13	135.90	132.10	135.62	1,668,079
15 Dec 20	135.42999 -2.13	138.48	134.67	137.00	1,614,965
14 Dec 20	137.56000 -0.69	139.50	135.50	138.00	1,495,862
11 Dec 20	138.25000 -5.24	145.00	135.72	143.44	2,710,475
10 Dec 20	143.49001 -1.01	145.00	141.15	144.18	1,834,145
09 Dec 20	144.50000 +2.11	145.88	142.00	143.27	1,733,021
08 Dec 20	142.39000 -3.07	146.46	142.30	145.46	1,325,251
07 Dec 20	145.46001 +0.62	146.80	143.80	145.80	1,001,819
04 Dec 20	144.84000 +3.84	145.60	140.35	141.00	1,891,687
03 Dec 20	141.00000 -1.67	144.00	140.50	143.00	872,617
02 Dec 20	142.67000 +4.53	143.05	137.17	138.49	1,712,119
01 Dec 20	138.14000 +0.52	138.62	132.86	135.00	2,668,899
30 Nov 20	137.62000 +0.31	138.82	132.41	138.82	3,446,655
27 Nov 20	137.31000 +2.45	137.97	132.25	134.86	1,541,366
26 Nov 20	134.86000 -5.14	140.79	134.00	140.79	2,098,613
25 Nov 20	140.00000 -6.00	146.60	139.70	146.60	1,883,580
24 Nov 20	146.00000 -0.40	147.29	144.60	146.30	717,681
23 Nov 20	146.39999 -1.73	148.99	143.50	148.12	1,758,186
20 Nov 20	148.13000 -1.30	151.71	147.61	149.97	739,799
19 Nov 20	149.42999 +4.06	150.88	144.06	145.37	1,697,000
18 Nov 20	145.37000 -4.65	150.05	143.80	150.04	1,417,254
17 Nov 20	150.02000 +0.31	150.50	147.00	149.00	884,094
16 Nov 20	149.71001 -0.59	151.98	146.51	149.15	1,257,813
13 Nov 20	150.30000 -1.40	152.49	148.61	151.34	846,128
12 Nov 20	151.70000 +1.90	152.43	148.00	150.05	1,129,887
11 Nov 20	149.80000 -2.00	155.72	149.28	150.35	1,464,678
10 Nov 20	151.80000 +7.69	151.80	141.50	144.97	2,473,927
09 Nov 20	144.11000 -2.34	148.00	143.45	146.68	2,241,264
06 Nov 20	146.45000 -3.18	149.72	144.88	149.00	1,752,141
05 Nov 20	149.63000 -0.12	152.30	148.20	149.78	1,235,396
04 Nov 20	149.75000 +0.37	153.25	148.01	150.00	744,692
03 Nov 20	149.38000 -1.28	152.81	147.57	152.01	889,687
02 Nov 20	150.66000 +2.60	152.02	146.08	149.00	1,116,205
30 Oct 20	148.06000 -2.84	153.50	148.00	153.50	615,859
29 Oct 20	150.89999 -2.32	152.15	148.00	151.00	914,775
28 Oct 20	153.22000 -1.08	155.37	152.03	153.54	1,136,079
27 Oct 20	154.30000 +6.80	154.60	142.08	143.00	2,020,319
26 Oct 20	147.50000 +1.00	150.00	141.00	146.50	1,017,976
23 Oct 20	146.50000 -7.32	154.18	143.15	153.00	1,539,499
22 Oct 20	153.82001 -2.63	156.98	153.11	156.45	629,654
21 Oct 20	156.45000 -0.53	156.90	152.20	156.90	1,080,664
20 Oct 20	156.98000 +0.18	157.80	153.71	156.65	831,472
19 Oct 20	156.80000 -0.19	159.67	155.22	158.80	1,178,740
16 Oct 20	156.99001 -1.61	159.89	152.62	158.47	1,741,968
15 Oct 20	158.60001 -3.57	162.86	158.10	162.75	1,176,564
14 Oct 20	162.17000 -3.55	166.97	157.35	164.80	2,851,667
13 Oct 20	165.72000 -6.88	172.25	164.51	172.25	1,391,000
12 Oct 20	172.60001 +2.25	175.46	169.95	173.26	1,228,541
09 Oct 20	170.35001 +9.80	171.68	160.00	163.78	2,264,723
30 Sep 20	160.55000 +0.14	164.05	158.00	163.67	1,260,949
29 Sep 20	160.41000 +4.45	163.00	155.08	157.91	1,824,468
28 Sep 20	155.96001 -3.84	160.68	154.11	160.68	2,961,559
25 Sep 20	159.80000 -15.20	170.00	159.05	170.00	4,102,404
24 Sep 20	175.00000 +5.32	177.00	167.89	170.00	1,610,913
23 Sep 20	169.67999 +9.48	169.99	161.12	162.20	3,452,387
22 Sep 20	160.20000 -2.47	163.99	159.00	161.18	2,036,258
21 Sep 20	162.67000 +1.14	165.50	160.20	161.74	1,260,751
18 Sep 20	161.53000 +3.65	162.50	155.30	156.34	1,756,038
17 Sep 20	157.88000 +5.85	158.20	152.07	153.70	2,141,931
16 Sep 20	152.03000 +1.53	152.70	148.41	150.47	1,333,701
15 Sep 20	150.50000 +6.07	150.80	143.00	145.70	1,626,043
14 Sep 20	144.42999 +2.43	148.35	141.53	143.99	1,845,768
11 Sep 20	142.00000 +2.22	144.00	137.24	142.00	1,791,991
10 Sep 20	139.78000 +5.16	145.86	138.53	141.00	2,437,592
09 Sep 20	134.62000 -2.47	136.99	130.00	135.00	2,437,312
08 Sep 20	137.09000 -6.96	145.77	134.69	142.64	3,417,651
07 Sep 20	144.05000 -7.45	153.55	143.58	152.00	2,100,151
04 Sep 20	151.50000 -9.84	156.60	150.00	156.60	2,775,012
03 Sep 20	161.34000 +0.05	166.90	160.00	163.11	1,221,961
02 Sep 20	161.28999 +2.79	162.66	158.50	160.65	1,676,424
01 Sep 20	158.50000 +1.08	160.30	155.52	157.42	1,377,449
31 Aug 20	157.42000 -2.88	163.63	157.42	160.50	1,412,834
28 Aug 20	160.30000 +4.23	161.00	155.50	158.00	1,267,175
27 Aug 20	156.07001 -0.51	159.29	153.80	156.58	1,490,641
26 Aug 20	156.58000 -4.59	163.00	155.00	162.00	1,352,260
25 Aug 20	161.17000 -0.13	163.70	158.50	162.00	1,245,344
24 Aug 20	161.30000 -4.29	168.78	160.00	167.99	1,668,246
21 Aug 20	165.59000 +5.48	167.66	158.75	160.75	1,853,705
20 Aug 20	160.11000 +0.11	165.68	158.00	162.36	2,299,939
19 Aug 20	160.00000 +5.45	166.94	153.57	154.55	2,648,536
18 Aug 20	154.55000 +0.55	155.47	152.25	154.00	1,433,364
17 Aug 20	154.00000 +7.65	155.90	147.15	149.00	2,135,268
14 Aug 20	146.35001 +6.35	151.00	141.40	141.40	2,838,850
13 Aug 20	140.00000 -0.24	142.85	137.20	142.57	1,741,850
12 Aug 20	140.24001 -4.67	147.00	136.00	145.00	2,477,361
11 Aug 20	144.91000 -5.69	151.47	143.89	149.72	2,119,782
10 Aug 20	150.60001 -2.59	155.62	147.50	153.65	2,035,678
07 Aug 20	153.19000 -2.14	161.15	150.48	157.00	1,532,693
06 Aug 20	155.33000 -2.45	159.99	153.54	157.78	1,706,250
05 Aug 20	157.78000 -2.40	161.70	150.00	154.00	1,741,473
04 Aug 20	160.17999 -7.90	174.68	153.00	174.64	3,445,965
03 Aug 20	168.08000 +15.28	168.08	151.50	154.33	1,658,583
31 Jul 20	152.80000 +4.84	157.65	145.00	147.35	1,765,253
30 Jul 20	147.96001 +12.16	149.38	134.10	136.85	1,982,360
29 Jul 20	135.80000 +4.61	136.43	129.75	131.19	1,622,509
28 Jul 20	131.19000 +3.19	133.40	127.21	130.00	1,727,916
27 Jul 20	128.00000 -2.00	136.00	126.85	129.83	1,926,150
24 Jul 20	130.00000 -7.11	137.21	125.76	137.20	2,106,857
23 Jul 20	137.11000 +5.61	138.99	127.53	128.51	2,099,748
22 Jul 20	131.50000 +2.37	134.85	127.50	129.13	2,123,194
21 Jul 20	129.13000 +11.74	129.13	118.00	118.00	2,718,653
20 Jul 20	117.39000 +6.57	120.88	111.21	112.00	2,662,407
17 Jul 20	110.82000 +3.32	113.33	105.50	105.50	2,461,846
16 Jul 20	107.50000 -6.36	117.80	106.84	113.91	3,002,724
15 Jul 20	113.86000 +7.06	116.98	106.51	107.39	2,721,964
14 Jul 20	106.80000 -1.08	110.55	104.70	107.53	1,918,326
13 Jul 20	107.88000 +0.18	114.99	106.60	106.60	1,864,548
10 Jul 20	107.70000 +5.45	108.90	101.26	104.00	1,663,664
09 Jul 20	102.25000 +7.09	102.76	94.53	95.17	2,080,165
08 Jul 20	95.16000 +1.07	95.98	93.56	94.08	2,146,085
07 Jul 20	94.09000 +0.19	95.50	92.48	93.91	2,470,389
06 Jul 20	93.90000 +2.80	94.08	90.05	91.10	1,779,485
03 Jul 20	91.10000 -1.08	91.91	89.10	91.21	1,710,951
02 Jul 20	92.18000 -1.55	95.00	90.65	95.00	2,986,507
01 Jul 20	93.73000 +1.51	95.87	91.61	92.20	2,167,339
30 Jun 20	92.22000 +0.92	92.22	88.50	90.00	1,467,862
29 Jun 20	91.30000 -31.70	94.35	87.12	87.85	2,228,053
24 Jun 20	123.00000 -3.02	129.00	121.65	126.40	1,556,968
23 Jun 20	126.02000 +4.35	126.55	120.50	122.31	1,337,564
22 Jun 20	121.67000 -1.00	124.75	120.99	123.76	1,083,803
19 Jun 20	122.67000 +1.92	124.80	120.00	121.85	1,323,092
18 Jun 20	120.75000 -2.50	123.00	120.21	122.51	1,032,497
17 Jun 20	123.25000 -0.52	124.66	121.72	123.82	795,827
16 Jun 20	123.77000 +1.47	123.88	120.50	123.15	792,743
15 Jun 20	122.30000 -4.51	129.35	121.81	126.80	1,214,999
12 Jun 20	126.81000 +1.31	127.65	123.20	124.00	931,147
11 Jun 20	125.50000 -2.59	129.55	124.35	128.10	1,151,084
10 Jun 20	128.09000 +3.09	128.65	123.53	125.00	959,769
09 Jun 20	125.00000 +1.07	125.55	123.12	123.21	752,810
08 Jun 20	123.93000 +0.83	125.36	121.31	124.26	1,539,454
05 Jun 20	123.10000 +5.73	123.36	116.62	117.85	1,866,875
04 Jun 20	117.37000 +1.62	117.88	114.31	115.83	998,067
03 Jun 20	115.75000 +4.75	116.30	109.00	110.40	2,160,601
02 Jun 20	111.00000 -4.35	115.31	109.36	115.27	2,857,003
01 Jun 20	115.35000 -0.84	118.54	114.36	116.81	1,869,728
29 May 20	116.19000 +4.29	116.80	110.18	111.21	1,418,026
28 May 20	111.90000 -0.03	114.85	109.24	112.30	1,473,092
27 May 20	111.93000 -3.66	116.65	111.57	116.65	933,561
26 May 20	115.59000 +2.32	117.44	114.00	114.76	1,235,573
25 May 20	113.27000 -0.53	114.70	108.02	112.51	1,973,911
22 May 20	113.80000 -1.15	117.33	113.00	116.45	762,264
21 May 20	114.95000 -0.67	117.32	114.82	115.50	603,784
20 May 20	115.62000 -0.68	117.54	113.50	115.91	737,835
19 May 20	116.30000 -1.90	118.70	114.25	118.31	1,596,012
18 May 20	118.20000 +5.24	119.34	111.55	112.96	1,412,461
15 May 20	112.96000 -0.66	114.15	110.10	114.15	1,283,067
14 May 20	113.62000 -3.92	117.50	112.89	116.70	1,630,832
13 May 20	117.54000 +0.52	118.30	115.63	118.12	758,374
12 May 20	117.02000 +4.62	117.66	112.30	112.75	1,070,689
11 May 20	112.40000 -1.58	115.20	110.89	113.95	1,302,940
08 May 20	113.98000 +0.98	118.85	111.99	113.09	1,953,774
07 May 20	113.00000 +2.60	114.94	109.01	110.00	1,154,802
06 May 20	110.40000 +2.89	110.77	105.59	107.85	1,407,094
30 Apr 20	107.51000 -0.49	112.00	106.00	107.98	1,177,447
29 Apr 20	108.00000 -3.45	112.62	106.01	110.71	906,748
28 Apr 20	111.45000 -2.18	112.00	107.20	111.22	1,424,962
27 Apr 20	113.63000 +4.08	114.29	107.15	109.50	950,920
24 Apr 20	109.55000 +1.18	114.60	107.65	108.59	1,341,581
23 Apr 20	108.37000 +0.35	110.68	107.52	108.01	787,055
22 Apr 20	108.02000 +0.54	109.00	105.58	106.81	838,050
21 Apr 20	107.48000 +0.98	109.83	105.00	105.49	1,534,096
20 Apr 20	106.50000 +8.00	106.98	98.03	99.58	2,546,479
17 Apr 20	98.50000 -1.13	101.71	98.17	99.81	996,800
16 Apr 20	99.63000 -0.04	100.80	98.20	100.48	1,113,855
15 Apr 20	99.67000 +1.02	100.99	97.17	99.55	1,728,772
14 Apr 20	98.65000 -0.92	101.43	97.00	99.54	2,707,687
13 Apr 20	99.57000 +3.71	101.60	96.69	96.69	2,093,231
10 Apr 20	95.86000 +2.86	101.00	90.00	90.00	3,479,234
09 Apr 20	93.00000 -1.30	95.00	91.12	94.85	1,868,637
08 Apr 20	94.30000 +0.05	95.15	93.25	93.55	1,353,205
07 Apr 20	94.25000 +5.17	95.47	90.00	90.00	1,976,075
03 Apr 20	89.08000 -0.83	90.40	88.37	90.31	768,023
02 Apr 20	89.91000 +1.71	90.40	86.60	87.95	1,235,631
01 Apr 20	88.20000 -0.68	91.00	87.95	88.88	1,120,130
31 Mar 20	88.88000 +0.87	89.66	86.98	88.20	1,083,367
30 Mar 20	88.01000 -0.99	88.50	84.80	87.76	1,197,522
27 Mar 20	89.00000 +1.48	89.55	87.30	88.79	1,303,670
26 Mar 20	87.52000 +0.92	88.70	85.33	85.95	1,113,753
25 Mar 20	86.60000 +4.00	88.50	82.59	84.76	2,245,764
24 Mar 20	82.60000 +3.55	82.90	79.00	80.25	1,598,425
23 Mar 20	79.05000 -4.15	85.29	78.32	81.90	1,969,648
20 Mar 20	83.20000 +3.60	85.67	78.51	78.80	2,833,121
19 Mar 20	79.60000 -1.00	81.00	72.68	80.60	4,451,755
18 Mar 20	80.60000 -2.10	84.00	79.95	84.00	2,878,267
17 Mar 20	82.70000 -4.18	87.78	81.00	87.75	2,583,024
16 Mar 20	86.88000 -4.78	92.40	86.30	91.55	1,967,196
13 Mar 20	91.66000 -2.89	92.55	89.17	91.75	1,781,763
12 Mar 20	94.55000 +0.34	94.87	91.00	93.57	1,444,270
11 Mar 20	94.21000 +0.01	94.99	93.55	94.99	1,091,907
10 Mar 20	94.20000 +2.65	94.67	89.20	90.98	2,058,122
09 Mar 20	91.55000 -3.95	94.09	87.51	93.42	2,670,852
06 Mar 20	95.50000 -2.55	97.65	95.12	97.51	1,281,662
05 Mar 20	98.05000 -0.55	101.19	96.80	99.53	1,938,401
04 Mar 20	98.60000 -2.99	100.89	97.01	100.00	2,111,066
03 Mar 20	101.59000 +2.57	103.94	97.09	98.80	2,642,720
02 Mar 20	99.02000 +5.12	99.80	93.92	94.37	2,275,520
28 Feb 20	93.90000 -3.56	97.99	92.00	95.55	1,632,422
27 Feb 20	97.46000 +6.35	98.87	91.19	91.91	2,431,050
26 Feb 20	91.11000 -1.84	93.85	91.08	93.00	2,059,195
25 Feb 20	92.95000 -2.05	94.44	91.05	94.20	1,890,042
24 Feb 20	95.00000 -1.69	96.33	93.14	96.33	2,111,838
21 Feb 20	96.69000 -1.24	97.74	94.40	96.85	1,494,835
20 Feb 20	97.93000 +6.52	98.00	91.38	92.10	2,229,018
19 Feb 20	91.41000 -1.09	93.35	91.21	92.15	1,354,597
18 Feb 20	92.50000 -0.76	94.16	91.20	93.26	1,001,801
17 Feb 20	93.26000 +2.06	94.05	90.69	91.54	1,230,254
14 Feb 20	91.20000 +1.16	92.89	88.81	90.00	1,517,126
13 Feb 20	90.04000 -1.85	92.81	89.50	91.84	1,779,158
12 Feb 20	91.89000 -2.50	94.67	91.50	93.58	1,686,096
11 Feb 20	94.39000 +7.39	95.00	85.55	86.87	2,970,659
10 Feb 20	87.00000 -0.58	88.85	84.25	85.71	1,619,291
07 Feb 20	87.58000 +5.71	88.28	83.03	83.07	2,134,489
06 Feb 20	81.87000 -0.08	83.30	79.39	82.51	1,896,634
05 Feb 20	81.95000 -2.19	87.81	81.10	85.00	2,457,638
04 Feb 20	84.14000 +1.98	85.19	79.18	79.18	2,717,691
03 Feb 20	82.16000 -9.13	83.65	82.16	82.16	832,782
23 Jan 20	91.29000 -2.51	95.46	90.59	93.80	1,240,455
22 Jan 20	93.80000 -0.50	95.37	92.30	93.80	1,217,326
21 Jan 20	94.30000 -0.70	95.94	93.02	94.77	946,532
20 Jan 20	95.00000 +1.00	97.25	93.84	94.61	1,176,852
17 Jan 20	94.00000 -0.59	96.00	93.19	96.00	882,450
16 Jan 20	94.59000 +3.23	95.48	91.18	91.65	1,485,719
15 Jan 20	91.36000 -1.62	92.50	86.46	92.00	2,997,901
14 Jan 20	92.98000 -1.35	95.25	92.06	93.19	1,009,847
13 Jan 20	94.33000 +0.35	95.33	93.10	93.88	1,028,379
10 Jan 20	93.98000 +2.48	95.22	91.76	91.99	1,247,859
09 Jan 20	91.50000 -1.33	94.40	90.20	92.83	1,643,827
08 Jan 20	92.83000 -0.17	93.97	92.00	93.25	1,212,962
07 Jan 20	93.00000 +2.50	95.58	90.68	90.68	1,585,744
06 Jan 20	90.50000 +3.49	92.29	86.26	86.31	1,567,189
03 Jan 20	87.01000 +0.86	87.50	85.56	86.58	1,716,806
02 Jan 20	86.15000 +5.50	87.61	81.26	82.16	2,004,938
31 Dec 19	80.65000 +0.74	82.19	79.66	79.66	1,298,095
30 Dec 19	79.91000 +0.50	80.40	77.99	79.50	1,016,245
27 Dec 19	79.41000 +0.44	80.24	78.50	79.97	853,771
26 Dec 19	78.97000 -0.79	80.60	78.88	79.98	728,051
25 Dec 19	79.76000 +0.97	80.26	78.81	78.82	976,841
24 Dec 19	78.79000 +0.29	80.60	78.32	78.76	1,318,043
23 Dec 19	78.50000 +0.98	79.90	77.10	78.52	1,299,404
20 Dec 19	77.52000 -1.41	80.48	77.31	79.07	959,826
19 Dec 19	78.93000 +0.17	79.34	77.60	78.00	776,712
18 Dec 19	78.76000 -1.15	80.00	76.80	79.19	1,894,240
17 Dec 19	79.91000 -2.58	82.78	78.01	82.60	2,857,082
16 Dec 19	82.49000 -0.26	83.26	81.00	83.26	1,008,423
13 Dec 19	82.75000 -0.86	84.48	82.39	83.56	790,491
12 Dec 19	83.61000 +1.31	84.10	81.40	81.40	826,416
11 Dec 19	82.30000 -1.99	84.60	82.17	84.00	598,454
10 Dec 19	84.29000 +0.54	85.21	83.16	83.32	833,430
09 Dec 19	83.75000 +0.76	85.50	82.72	82.72	1,355,278
06 Dec 19	82.99000 +0.49	83.30	81.16	82.65	975,392
05 Dec 19	82.50000 +3.40	84.00	79.31	79.31	1,664,890
04 Dec 19	79.10000 -0.31	79.99	78.13	79.73	790,076
03 Dec 19	79.41000 -1.07	80.95	77.80	80.67	1,188,690
02 Dec 19	80.48000 -1.28	81.84	79.61	81.25	1,279,499
29 Nov 19	81.76000 +0.54	82.80	80.50	81.75	1,122,905
28 Nov 19	81.22000 -1.89	83.03	80.60	83.00	984,689
27 Nov 19	83.11000 +2.01	84.41	80.79	80.79	1,250,925
26 Nov 19	81.10000 -0.87	83.00	81.08	81.94	889,595
25 Nov 19	81.97000 -1.23	83.40	77.47	82.67	1,856,481
22 Nov 19	83.20000 +0.36	86.19	82.48	83.79	2,046,413
21 Nov 19	82.84000 -1.56	84.92	82.00	83.10	845,056
20 Nov 19	84.40000 +1.61	85.50	81.81	83.40	821,111
19 Nov 19	82.79000 +2.38	83.78	80.46	80.50	1,376,952
18 Nov 19	80.41000 +0.53	81.90	78.45	80.08	1,211,778
15 Nov 19	79.88000 -2.32	82.40	78.66	82.20	1,550,527
14 Nov 19	82.20000 +4.20	82.80	77.61	78.00	2,006,824
13 Nov 19	78.00000 +0.44	78.82	75.80	76.61	1,021,581
12 Nov 19	77.56000 +0.34	77.77	75.39	76.02	1,007,044
11 Nov 19	77.22000 -0.13	78.68	76.70	77.35	929,846
08 Nov 19	77.35000 -0.93	80.30	77.35	79.12	1,255,561
07 Nov 19	78.28000 -1.34	78.93	76.53	78.04	1,059,814
06 Nov 19	79.62000 +0.39	79.96	77.80	79.63	1,145,538
05 Nov 19	79.23000 -0.61	81.43	78.00	78.00	818,108
04 Nov 19	79.84000 -0.31	80.08	78.18	80.04	1,448,396
01 Nov 19	80.15000 +5.91	80.99	72.90	73.32	2,330,471
31 Oct 19	74.24000 +1.44	76.33	72.48	72.80	1,427,797
30 Oct 19	72.80000 +0.10	74.19	71.80	72.36	988,598
29 Oct 19	72.70000 -0.10	73.06	70.70	73.01	1,267,536
28 Oct 19	72.80000 -2.13	74.30	72.09	74.30	1,828,059
25 Oct 19	74.93000 +2.88	74.98	70.26	72.05	2,259,131
24 Oct 19	72.05000 +6.55	72.05	67.52	67.52	3,129,889
23 Oct 19	65.50000 +0.35	67.85	64.62	67.84	1,182,190
22 Oct 19	65.15000 +1.22	65.48	62.20	62.21	759,681
21 Oct 19	63.93000 -0.21	64.97	62.50	64.75	874,241
18 Oct 19	64.14000 +0.05	65.30	63.05	63.98	1,011,126
17 Oct 19	64.09000 -0.10	64.99	62.16	64.68	1,103,428
16 Oct 19	64.19000 +2.49	64.84	61.46	61.98	1,858,732
15 Oct 19	61.70000 -1.83	63.55	60.89	63.53	1,454,585
14 Oct 19	63.53000 -0.50	64.51	62.62	64.05	1,660,722
11 Oct 19	64.03000 -5.12	68.41	62.52	68.38	4,205,455
10 Oct 19	69.15000 +5.73	69.76	62.97	63.53	3,900,461
09 Oct 19	63.42000 -2.90	66.80	59.69	66.69	2,455,318
08 Oct 19	66.32000 +2.25	67.49	63.10	63.51	1,279,824
30 Sep 19	64.07000 +0.86	65.95	61.93	63.86	914,479
27 Sep 19	63.21000 -0.90	65.71	61.60	63.50	1,077,826
26 Sep 19	64.11000 -1.67	67.50	63.00	66.53	1,305,995
25 Sep 19	65.78000 +1.04	68.18	64.15	64.56	1,566,862
24 Sep 19	64.74000 -0.40	65.39	64.13	65.00	877,994
23 Sep 19	65.14000 +1.38	65.50	63.03	64.08	696,826
20 Sep 19	63.76000 +0.11	64.30	63.00	63.75	648,728
19 Sep 19	63.65000 +1.27	64.32	61.68	61.93	625,215
18 Sep 19	62.38000 -0.61	63.50	61.52	62.94	632,032
17 Sep 19	62.99000 +0.59	63.96	61.11	62.20	1,138,202
16 Sep 19	62.40000 -1.25	64.08	61.60	63.75	825,416
12 Sep 19	63.65000 +0.13	64.48	62.16	63.62	964,591
11 Sep 19	63.52000 -0.28	64.50	62.32	64.05	836,248
10 Sep 19	63.80000 -1.31	65.70	63.44	65.70	689,968
09 Sep 19	65.11000 -0.49	66.50	64.36	66.50	675,251
06 Sep 19	65.60000 +0.34	65.88	64.71	65.30	762,315
05 Sep 19	65.26000 +0.31	66.48	64.20	65.93	1,050,913
04 Sep 19	64.95000 +1.90	65.99	62.20	62.64	1,518,533
03 Sep 19	63.05000 -0.90	65.10	62.50	64.11	1,127,235
02 Sep 19	63.95000 +3.35	66.66	61.68	61.68	1,714,015
30 Aug 19	60.60000 +0.24	60.94	59.21	60.39	668,705
29 Aug 19	60.36000 -0.52	61.90	59.10	61.00	761,035
28 Aug 19	60.88000 -1.82	62.69	60.12	62.69	898,289
27 Aug 19	62.70000 +4.90	62.76	57.37	57.77	1,295,581
26 Aug 19	57.80000 +0.74	58.00	56.09	56.34	553,068
23 Aug 19	57.06000 +0.24	58.31	56.20	57.19	966,892
22 Aug 19	56.82000 -1.34	58.00	56.00	58.00	956,554
21 Aug 19	58.16000 -0.30	58.60	57.11	58.60	650,731
20 Aug 19	58.46000 -1.03	59.74	57.60	59.20	886,866
19 Aug 19	59.49000 +2.48	59.94	56.50	57.50	1,246,710
16 Aug 19	57.01000 -0.09	58.65	56.32	57.10	1,580,366
15 Aug 19	57.10000 -1.05	58.00	56.00	58.00	1,387,688
14 Aug 19	58.15000 +0.98	59.50	57.53	59.00	1,273,595
13 Aug 19	57.17000 +2.36	57.80	53.81	53.86	1,656,594
12 Aug 19	54.81000 +0.61	55.39	53.11	54.03	1,318,209
09 Aug 19	54.20000 +2.10	55.48	51.75	51.86	2,129,525
08 Aug 19	52.10000 +0.31	53.35	50.54	52.07	1,153,459
07 Aug 19	51.79000 +3.57	52.50	47.68	48.40	1,797,918
06 Aug 19	48.22000 +0.72	49.50	46.93	47.16	2,584,516
05 Aug 19	47.50000 -1.90	49.90	47.31	49.90	814,889
02 Aug 19	49.40000 -0.60	49.98	48.32	48.80	932,292
01 Aug 19	50.00000 -1.87	51.87	49.45	51.87	1,162,832
31 Jul 19	51.87000 +2.83	52.10	48.48	49.18	1,608,664
30 Jul 19	49.04000 +0.13	49.25	48.30	49.00	1,154,485
29 Jul 19	48.91000 +0.21	49.45	47.11	48.00	771,835
26 Jul 19	48.70000 +1.79	48.79	46.09	46.70	947,653
25 Jul 19	46.91000 +1.51	47.48	45.10	45.50	1,138,840
24 Jul 19	45.40000 +0.84	45.56	44.30	45.00	1,065,847
23 Jul 19	44.56000 +0.74	44.83	43.64	44.00	1,066,697
22 Jul 19	43.82000 +0.80	44.30	42.15	42.15	1,011,775
19 Jul 19	43.02000 +0.80	43.45	41.90	42.22	499,249
18 Jul 19	42.22000 -0.50	42.72	41.84	42.72	989,106
17 Jul 19	42.72000 -0.10	43.32	42.00	43.32	647,967
16 Jul 19	42.82000 +0.15	43.29	42.12	42.48	1,011,580
15 Jul 19	42.67000 -0.38	43.65	42.00	42.80	1,566,685
12 Jul 19	43.05000 +0.25	44.00	42.73	43.14	774,425
11 Jul 19	42.80000 -0.90	44.95	42.32	43.73	1,258,441
10 Jul 19	43.70000 -0.78	44.89	43.30	44.71	605,532
09 Jul 19	44.48000 +1.83	44.96	42.65	42.98	1,199,487
08 Jul 19	42.65000 -1.84	46.70	42.31	46.70	1,129,063
05 Jul 19	44.49000 +0.69	46.39	43.82	43.93	798,504
04 Jul 19	43.80000 -0.16	44.45	43.52	43.96	441,339
03 Jul 19	43.96000 -0.39	44.80	43.40	44.80	959,540
02 Jul 19	44.35000 -0.32	45.48	44.15	44.15	605,824
01 Jul 19	44.67000 +1.13	44.80	43.61	43.98	969,554
28 Jun 19	43.54000 +0.51	44.00	42.87	42.87	856,645
27 Jun 19	43.03000 +0.62	43.46	42.02	42.02	918,478
26 Jun 19	42.41000 +1.03	42.88	40.99	41.57	1,283,667
25 Jun 19	41.38000 -0.23	42.19	41.03	41.61	1,201,065
24 Jun 19	41.61000 -1.29	42.90	40.66	42.90	857,966
21 Jun 19	42.90000 +3.08	43.80	41.16	41.16	1,734,061
20 Jun 19	39.82000 +2.36	40.28	37.79	37.96	1,292,347
19 Jun 19	37.46000 +0.63	38.20	37.31	37.31	789,767
18 Jun 19	36.83000 -15.05	37.24	36.33	36.80	736,542
17 Jun 19	51.88000 -1.13	52.34	50.62	52.31	928,856
14 Jun 19	53.01000 -0.77	54.12	52.50	53.95	512,956
13 Jun 19	53.78000 +0.28	54.50	52.12	53.06	831,930
12 Jun 19	53.50000 -0.90	54.68	53.02	54.60	825,741
11 Jun 19	54.40000 +1.04	55.00	52.67	53.75	1,262,961
10 Jun 19	53.36000 +0.86	53.78	51.00	52.52	689,973
06 Jun 19	52.50000 +0.06	53.09	51.26	52.00	466,050
05 Jun 19	52.44000 -2.22	55.00	52.08	55.00	782,878
04 Jun 19	54.66000 +0.01	55.32	52.00	55.32	855,625
03 Jun 19	54.65000 -0.45	55.45	54.23	55.16	556,648
31 May 19	55.10000 +0.10	55.85	54.30	55.51	449,323
30 May 19	55.00000 -0.42	55.97	54.61	55.79	544,088
29 May 19	55.42000 -0.58	56.50	55.31	56.49	488,280
28 May 19	56.00000 -0.90	57.60	55.78	57.40	505,013
27 May 19	56.90000 +0.30	57.58	55.21	57.15	526,400
24 May 19	56.60000 -0.27	57.67	56.25	57.00	188,709
23 May 19	56.87000 -2.74	59.95	56.31	59.65	462,040
22 May 19	59.61000 +1.27	59.88	58.08	58.15	451,447
21 May 19	58.34000 +0.48	58.85	56.30	57.50	430,540
20 May 19	57.86000 -2.01	59.97	56.25	59.97	412,420
17 May 19	59.87000 -0.99	61.05	59.10	61.02	250,059
16 May 19	60.86000 -0.13	61.30	60.10	60.50	240,656
15 May 19	60.99000 +2.14	61.24	59.31	59.81	385,212
14 May 19	58.85000 -0.02	60.50	58.55	59.00	273,810
13 May 19	58.87000 -0.95	60.20	58.51	60.20	294,838
10 May 19	59.82000 +1.11	60.83	58.80	58.80	465,121
09 May 19	58.71000 -1.29	60.00	57.95	59.87	468,063
08 May 19	60.00000 -2.30	62.20	59.71	61.80	534,622
07 May 19	62.30000 -0.25	63.50	61.00	62.98	330,384
06 May 19	62.55000 -3.56	64.80	61.29	64.18	549,714
30 Apr 19	66.11000 -1.79	68.66	65.80	68.25	521,890
29 Apr 19	67.90000 +2.14	67.91	63.49	65.21	1,179,271
26 Apr 19	65.76000 +0.98	66.00	62.76	64.60	971,701
25 Apr 19	64.78000 -0.40	66.97	64.19	65.54	720,166
24 Apr 19	65.18000 +1.46	66.26	62.80	64.41	1,090,265
23 Apr 19	63.72000 -0.50	65.16	62.56	65.16	469,930
22 Apr 19	64.22000 -0.52	65.54	63.75	64.98	542,904
19 Apr 19	64.74000 -1.64	66.60	63.36	66.01	551,450
18 Apr 19	66.38000 +1.05	66.50	64.30	65.03	358,170
17 Apr 19	65.33000 -0.08	67.40	64.65	65.41	588,682
16 Apr 19	65.41000 +0.08	66.25	62.20	64.68	993,258
15 Apr 19	65.33000 -2.67	69.78	63.52	68.89	1,192,633
12 Apr 19	68.00000 +2.62	68.25	65.43	65.43	1,082,955
11 Apr 19	65.38000 -1.92	67.34	64.81	67.30	1,060,800
10 Apr 19	67.30000 +1.00	68.55	65.01	66.30	928,489
09 Apr 19	66.30000 -1.60	68.85	65.51	67.90	975,131
08 Apr 19	67.90000 +0.55	71.80	66.50	67.57	1,764,118
04 Apr 19	67.35000 +3.59	68.50	64.70	64.70	863,521
03 Apr 19	63.76000 -0.90	65.50	63.01	64.50	1,201,135
02 Apr 19	64.66000 +2.48	65.19	62.01	62.01	2,015,210
01 Apr 19	62.18000 +3.48	64.10	59.50	59.75	2,879,902
29 Mar 19	58.70000 -0.30	60.66	57.41	59.75	1,895,736
28 Mar 19	59.00000 -1.24	62.50	57.98	60.95	1,315,241
27 Mar 19	60.24000 +0.73	60.75	59.40	59.65	744,671
26 Mar 19	59.51000 -0.79	61.45	59.25	60.67	1,002,999
25 Mar 19	60.30000 -0.70	61.25	59.45	60.00	1,535,906
22 Mar 19	61.00000 -0.70	61.98	59.02	61.82	1,486,876
21 Mar 19	61.70000 -0.60	62.46	60.05	61.25	1,201,947
20 Mar 19	62.30000 +1.00	62.45	59.73	61.21	1,945,430
19 Mar 19	61.30000 +3.32	61.70	58.33	59.00	2,050,478
18 Mar 19	57.98000 +1.58	58.35	56.40	56.40	872,460
15 Mar 19	56.40000 +0.75	59.20	55.30	55.90	1,090,086
14 Mar 19	55.65000 +0.48	55.98	54.22	55.15	584,339
13 Mar 19	55.17000 +0.59	56.84	54.35	54.49	802,504
12 Mar 19	54.58000 -0.05	55.86	54.15	54.15	636,211
11 Mar 19	54.63000 +2.78	55.18	51.75	52.02	843,135
08 Mar 19	51.85000 -0.03	55.82	50.30	51.87	1,057,097
07 Mar 19	51.88000 -0.12	52.46	51.15	52.01	592,070
06 Mar 19	52.00000 -0.94	55.28	51.22	53.00	992,024
05 Mar 19	52.94000 +4.81	52.94	48.01	48.01	771,918
04 Mar 19	48.13000 +0.14	49.90	48.00	48.24	859,346
01 Mar 19	47.99000 +0.39	48.20	47.25	47.80	423,605
28 Feb 19	47.60000 +0.10	48.29	47.00	47.46	865,648
27 Feb 19	47.50000 -0.98	49.82	46.97	48.00	1,095,275
26 Feb 19	48.48000 -0.94	50.38	48.01	49.29	1,031,400
25 Feb 19	49.42000 +4.43	49.49	44.85	44.88	1,710,958
22 Feb 19	44.99000 +3.18	45.39	41.39	41.53	1,535,623
21 Feb 19	41.81000 -0.08	42.75	40.86	41.11	1,117,950
20 Feb 19	41.89000 -0.44	42.75	40.81	42.66	1,039,651
19 Feb 19	42.33000 +1.89	42.58	40.09	40.53	1,213,341
18 Feb 19	40.44000 +0.86	40.68	39.29	39.67	478,287
15 Feb 19	39.58000 -0.10	39.70	39.25	39.68	304,741
14 Feb 19	39.68000 -0.31	39.98	39.30	39.87	524,088
13 Feb 19	39.99000 +0.48	40.19	38.99	39.52	1,101,693
12 Feb 19	39.51000 +0.46	40.21	39.00	39.24	699,125
11 Feb 19	39.05000 +1.80	39.70	36.92	37.30	738,518
01 Feb 19	37.25000 +0.54	37.42	36.34	36.34	565,973
31 Jan 19	36.71000 -0.46	37.28	36.40	37.28	401,490
30 Jan 19	37.17000 -0.68	37.85	36.80	37.85	439,620
29 Jan 19	37.85000 -0.43	38.29	36.51	37.94	571,734
28 Jan 19	38.28000 -0.02	38.34	37.50	38.00	495,560
25 Jan 19	38.30000 +0.01	38.96	38.16	38.29	657,208
24 Jan 19	38.29000 +0.01	38.68	37.88	38.32	192,110
23 Jan 19	38.28000 +0.45	38.45	37.53	37.53	258,670
22 Jan 19	37.83000 -0.13	38.59	37.53	38.14	368,285
21 Jan 19	37.96000 -0.84	39.44	37.58	38.60	617,535
18 Jan 19	38.80000 +0.82	38.90	37.38	37.55	402,290
17 Jan 19	37.98000 -0.81	38.63	37.56	38.63	636,151
16 Jan 19	38.79000 +0.40	39.19	38.41	38.76	380,790
15 Jan 19	38.39000 +0.55	38.49	37.51	38.00	226,032
14 Jan 19	37.84000 -0.26	38.45	37.75	38.45	388,257
11 Jan 19	38.10000 +0.48	38.20	37.63	38.09	581,950
10 Jan 19	37.62000 +0.04	37.93	37.18	37.76	365,496
09 Jan 19	37.58000 +1.19	37.60	36.54	36.75	659,070
08 Jan 19	36.39000 +0.18	36.65	36.01	36.25	356,270
07 Jan 19	36.21000 +0.48	36.60	35.73	35.83	373,238
04 Jan 19	35.73000 +0.72	35.85	34.00	34.00	425,870
03 Jan 19	35.01000 -0.55	35.97	34.83	35.39	312,820
02 Jan 19	35.56000 -0.80	36.36	35.38	36.36	187,512
28 Dec 18	36.36000 -0.42	36.79	35.81	36.78	305,535
27 Dec 18	36.78000 -0.43	37.74	36.56	37.73	315,590
26 Dec 18	37.21000 -0.58	38.15	37.02	38.15	176,080
25 Dec 18	37.79000 -0.23	38.02	36.90	38.00	236,890
24 Dec 18	38.02000 +1.02	38.16	37.00	37.00	303,520
21 Dec 18	37.00000 -1.27	38.41	36.48	38.02	470,818
20 Dec 18	38.27000 -0.17	38.89	38.10	38.55	356,687
19 Dec 18	38.44000 -1.75	40.55	38.31	40.50	349,999
18 Dec 18	40.19000 -0.66	40.92	39.63	40.92	278,884
17 Dec 18	40.85000 -0.59	41.15	40.50	40.82	311,840
14 Dec 18	41.44000 +0.05	41.93	41.03	41.93	419,940
13 Dec 18	41.39000 +0.09	41.90	41.10	41.84	412,430
12 Dec 18	41.30000 +0.60	41.75	40.75	40.98	404,470
11 Dec 18	40.70000 +0.31	40.85	40.07	40.70	173,930
10 Dec 18	40.39000 +0.23	40.70	39.60	40.01	151,530
07 Dec 18	40.16000 -0.64	41.00	39.60	40.60	285,900
06 Dec 18	40.80000 -0.76	41.90	40.54	41.64	539,884
05 Dec 18	41.56000 -0.12	41.75	41.07	41.38	350,315
04 Dec 18	41.68000 +0.08	41.94	41.33	41.69	262,101
03 Dec 18	41.60000 +1.42	41.79	40.87	40.94	591,617
30 Nov 18	40.18000 -0.80	41.90	39.10	41.00	559,798
29 Nov 18	40.98000 -0.70	41.94	40.75	41.68	224,443
28 Nov 18	41.68000 +1.70	41.88	40.08	40.39	317,810
27 Nov 18	39.98000 +0.17	40.60	39.50	39.95	276,150
26 Nov 18	39.81000 -0.54	40.77	39.25	40.77	370,627
23 Nov 18	40.35000 -0.55	42.58	40.07	40.90	534,124
22 Nov 18	40.90000 +0.34	40.98	40.28	40.70	340,687
21 Nov 18	40.56000 -0.72	41.10	40.00	40.99	322,210
20 Nov 18	41.28000 -0.11	41.30	40.35	41.30	233,623
19 Nov 18	41.39000 -0.84	42.72	41.15	41.81	281,993
16 Nov 18	42.23000 +0.93	42.39	40.83	41.27	523,763
15 Nov 18	41.30000 +1.22	41.49	39.62	39.95	666,943
14 Nov 18	40.08000 -0.62	40.58	39.02	40.00	526,074
13 Nov 18	40.70000 +1.22	40.77	38.80	39.28	813,741
12 Nov 18	39.48000 +1.03	39.50	38.01	38.08	287,504
09 Nov 18	38.45000 +0.23	38.52	37.70	37.82	436,352
08 Nov 18	38.22000 +0.32	38.58	37.72	38.04	472,514
07 Nov 18	37.90000 +0.13	38.51	37.03	37.43	494,538
06 Nov 18	37.77000 +0.65	37.77	36.47	36.80	429,741
05 Nov 18	37.12000 -0.70	38.32	36.30	37.82	375,300
02 Nov 18	37.82000 +1.07	38.40	36.80	36.80	726,461
01 Nov 18	36.75000 +0.15	37.44	36.34	36.85	416,400
31 Oct 18	36.60000 -0.03	37.03	36.03	36.03	257,960
30 Oct 18	36.63000 +0.81	36.84	34.62	35.80	332,055
29 Oct 18	35.82000 +0.53	36.01	34.30	35.28	357,860
26 Oct 18	35.29000 +0.36	35.60	34.00	34.98	528,880
25 Oct 18	34.93000 -0.62	34.98	33.57	34.80	462,736
24 Oct 18	35.55000 -0.21	36.07	34.91	35.50	442,907
23 Oct 18	35.76000 -1.54	38.42	35.60	37.11	568,028
22 Oct 18	37.30000 +2.31	37.89	34.99	35.03	1,049,355
19 Oct 18	34.99000 -0.51	35.42	33.34	35.00	1,929,501
18 Oct 18	35.50000 -2.80	38.08	34.87	38.08	1,323,479
17 Oct 18	38.30000 -0.12	38.98	36.27	38.51	410,486
16 Oct 18	38.42000 -0.38	39.00	38.25	38.58	403,123
15 Oct 18	38.80000 -0.40	39.60	38.59	39.20	387,453
12 Oct 18	39.20000 +0.88	39.44	37.21	37.79	362,333
11 Oct 18	38.32000 -1.99	39.82	36.98	39.20	475,458
10 Oct 18	40.31000 -0.39	40.90	40.10	40.70	120,090
09 Oct 18	40.70000 -0.50	41.24	40.10	40.89	144,962
08 Oct 18	41.20000 -0.53	41.72	40.02	41.49	197,892
28 Sep 18	41.73000 +0.46	41.94	41.05	41.94	277,400
27 Sep 18	41.27000 -2.03	43.40	41.07	42.81	385,740
26 Sep 18	43.30000 +0.30	43.48	42.80	43.33	175,900
25 Sep 18	43.00000 -0.75	43.75	42.77	43.75	108,250
21 Sep 18	43.75000 +0.42	43.89	42.59	43.40	211,248
20 Sep 18	43.33000 +0.95	43.40	42.31	42.40	244,278
19 Sep 18	42.38000 +0.99	42.50	40.81	41.39	327,298
18 Sep 18	41.39000 -0.06	41.50	40.62	40.80	149,620
17 Sep 18	41.45000 -1.03	42.19	40.15	42.02	419,910
14 Sep 18	42.48000 +0.10	42.59	41.77	41.78	189,960
13 Sep 18	42.38000 -0.01	42.99	41.56	42.99	248,920
12 Sep 18	42.39000 +0.77	42.47	41.06	41.62	301,368
11 Sep 18	41.62000 -0.47	42.46	41.01	42.46	265,398
10 Sep 18	42.09000 -0.01	42.78	41.31	42.30	258,710
07 Sep 18	42.10000 +0.02	43.60	41.69	42.29	368,370
06 Sep 18	42.08000 -0.02	43.00	41.80	42.33	211,290
05 Sep 18	42.10000 -2.00	44.41	41.65	44.00	242,732
04 Sep 18	44.10000 +1.72	45.40	41.62	42.38	415,881
03 Sep 18	42.38000 -1.28	43.04	41.11	43.04	294,780
31 Aug 18	43.66000 -0.13	43.79	42.70	43.79	192,103
30 Aug 18	43.79000 +0.11	43.91	43.30	43.45	115,967
29 Aug 18	43.68000 +0.19	43.82	43.09	43.51	164,323
28 Aug 18	43.49000 -0.84	44.33	43.12	44.33	255,728
27 Aug 18	44.33000 -0.08	44.49	43.76	43.76	234,266
24 Aug 18	44.41000 +0.01	44.72	43.63	44.00	167,013
23 Aug 18	44.40000 +1.05	44.69	42.89	42.89	324,326
22 Aug 18	43.35000 -0.90	44.24	43.19	44.17	161,184
21 Aug 18	44.25000 +0.74	44.37	43.22	43.60	263,957
20 Aug 18	43.51000 +1.09	43.60	42.05	42.27	361,112
17 Aug 18	42.42000 +0.00	43.10	42.26	42.89	226,290
16 Aug 18	42.42000 -0.51	42.92	42.03	42.92	480,469
15 Aug 18	42.93000 +0.52	43.90	42.00	43.30	590,222
14 Aug 18	42.41000 +1.89	42.67	40.52	40.52	653,227
13 Aug 18	40.52000 -0.43	40.79	39.66	40.79	397,920
10 Aug 18	40.95000 +1.17	41.80	39.98	39.98	494,385
09 Aug 18	39.78000 +0.87	40.12	38.62	38.91	327,895
08 Aug 18	38.91000 -1.07	40.07	38.56	39.89	254,650
07 Aug 18	39.98000 +0.44	40.10	38.20	39.12	342,324
06 Aug 18	39.54000 -2.16	41.83	39.22	41.72	439,314
03 Aug 18	41.70000 -0.39	42.22	41.09	42.12	235,170
02 Aug 18	42.09000 -2.18	43.83	40.88	43.83	634,364
01 Aug 18	44.27000 -2.49	47.36	43.00	46.87	1,307,305
31 Jul 18	46.76000 -0.77	47.59	46.50	47.01	127,140
30 Jul 18	47.53000 -0.71	48.37	47.08	48.24	168,398
27 Jul 18	48.24000 -0.17	48.30	47.18	48.09	252,848
26 Jul 18	48.41000 -0.54	49.67	48.09	49.67	178,190
25 Jul 18	48.95000 -0.19	49.80	48.80	48.91	151,470
24 Jul 18	49.14000 +0.44	49.70	48.10	48.69	212,830
23 Jul 18	48.70000 -0.38	49.49	48.07	48.53	150,610
20 Jul 18	49.08000 +0.12	49.37	48.23	48.23	149,526
19 Jul 18	48.96000 -0.31	49.65	48.50	49.27	135,216
18 Jul 18	49.27000 +0.79	49.76	48.50	48.68	276,435
17 Jul 18	48.48000 +0.04	48.65	47.72	48.11	145,720
16 Jul 18	48.44000 +0.11	48.68	48.05	48.55	172,510
13 Jul 18	48.33000 +0.18	48.78	47.60	48.47	267,450
12 Jul 18	48.15000 +1.66	48.30	45.71	46.59	435,680
11 Jul 18	46.49000 -1.29	47.82	45.98	47.28	328,920
10 Jul 18	47.78000 -0.20	48.48	47.11	47.95	564,370
09 Jul 18	47.98000 +0.73	48.30	47.25	47.25	381,264
06 Jul 18	47.25000 -1.81	49.40	46.63	48.34	505,630
05 Jul 18	49.06000 -1.78	51.23	48.52	50.83	280,014
04 Jul 18	50.84000 -1.10	51.88	50.51	51.88	145,190
03 Jul 18	51.94000 -0.01	51.95	50.50	51.95	187,851
02 Jul 18	51.95000 -1.03	52.91	51.01	52.68	200,560
29 Jun 18	52.98000 +1.70	53.45	50.31	50.31	501,137
28 Jun 18	51.28000 -0.67	51.92	50.30	51.60	292,230
27 Jun 18	51.95000 -0.88	53.36	51.34	52.92	355,271
26 Jun 18	52.83000 +0.09	52.93	51.63	52.60	137,070
25 Jun 18	52.74000 -0.10	53.80	52.40	52.84	306,511
22 Jun 18	52.84000 +0.47	53.00	51.20	52.00	303,397
21 Jun 18	52.37000 -1.00	53.39	51.32	53.09	339,987
20 Jun 18	53.37000 +1.10	53.44	51.51	52.50	464,620
19 Jun 18	52.27000 +0.10	52.97	50.33	51.45	888,332
15 Jun 18	52.17000 +0.21	52.50	50.50	51.39	310,260
14 Jun 18	51.96000 -1.64	53.49	51.30	52.55	782,610
13 Jun 18	53.60000 -0.95	55.47	53.21	54.30	233,520
12 Jun 18	54.55000 -1.35	55.99	53.47	55.50	497,403
11 Jun 18	55.90000 -0.36	56.65	55.41	56.39	232,660
08 Jun 18	56.26000 -0.34	56.58	55.51	56.10	302,543
07 Jun 18	56.60000 -0.11	57.60	56.10	56.69	437,285
06 Jun 18	56.71000 +0.31	57.50	55.91	56.38	433,025
05 Jun 18	56.40000 -0.02	56.81	55.00	56.25	245,902
04 Jun 18	56.42000 -0.09	57.59	56.04	56.48	213,477
01 Jun 18	56.51000 +0.75	57.29	55.03	55.74	248,587
31 May 18	55.76000 +1.03	56.39	54.55	54.61	260,856
30 May 18	54.73000 -1.95	56.59	53.90	56.59	1,028,564
29 May 18	56.68000 -17.99	58.48	56.28	58.05	568,784
28 May 18	74.67000 -1.29	76.00	74.00	76.00	332,500
25 May 18	75.96000 -0.46	76.50	74.50	76.42	241,262
24 May 18	76.42000 -1.23	78.49	75.78	77.65	255,090
23 May 18	77.65000 +1.26	78.31	75.73	76.79	398,413
22 May 18	76.39000 +1.41	76.90	74.52	75.30	408,105
21 May 18	74.98000 -0.60	76.31	74.18	75.58	329,000
18 May 18	75.58000 +0.52	77.08	74.77	75.06	345,899
17 May 18	75.06000 -0.75	76.46	74.10	75.82	226,475
16 May 18	75.81000 +0.54	76.76	74.58	75.35	388,007
15 May 18	75.27000 +1.74	75.55	73.00	73.00	358,774
14 May 18	73.53000 -0.44	74.69	72.99	74.10	250,500
11 May 18	73.97000 +1.20	74.73	71.80	72.90	600,600
10 May 18	72.77000 +2.56	73.44	70.00	70.10	686,446
09 May 18	70.21000 +0.20	70.70	69.17	70.38	205,300
08 May 18	70.01000 +0.00	70.80	69.50	70.05	127,900
07 May 18	70.01000 +1.57	70.28	68.20	68.20	260,900
04 May 18	68.44000 +0.52	69.05	67.33	67.33	176,500
03 May 18	67.92000 +1.03	68.00	66.40	66.89	194,300
02 May 18	66.89000 -1.22	68.60	66.65	68.60	161,715
27 Apr 18	68.11000 -0.17	68.49	66.01	67.88	106,500
26 Apr 18	68.28000 -0.31	69.65	66.80	68.32	426,000
25 Apr 18	68.59000 -1.45	69.35	65.60	69.20	1,104,524
24 Apr 18	70.04000 +1.08	70.80	68.40	68.89	184,400
23 Apr 18	68.96000 +0.12	69.15	67.67	68.21	203,415
20 Apr 18	68.84000 +0.08	69.00	68.05	68.81	167,900
19 Apr 18	68.76000 -1.17	69.78	68.19	69.20	238,628
18 Apr 18	69.93000 -0.73	70.67	66.60	70.67	814,188
17 Apr 18	70.66000 -2.07	73.52	69.00	72.68	568,900
16 Apr 18	72.73000 +0.62	73.30	70.81	71.98	372,425
13 Apr 18	72.11000 -0.12	73.35	71.67	72.20	221,300
12 Apr 18	72.23000 -0.25	73.46	71.20	72.48	333,415
11 Apr 18	72.48000 +2.69	73.50	70.47	70.47	920,292
10 Apr 18	69.79000 +0.20	70.19	68.98	69.46	209,100
09 Apr 18	69.59000 -1.21	70.50	68.81	70.50	304,100
04 Apr 18	70.80000 +0.59	71.45	69.80	70.50	351,538
03 Apr 18	70.21000 -2.23	71.92	69.48	71.85	567,085
02 Apr 18	72.44000 +3.39	72.50	68.93	69.64	627,789
30 Mar 18	69.05000 +0.67	69.99	67.76	68.60	396,400
29 Mar 18	68.38000 +1.12	68.88	67.16	67.22	316,900
28 Mar 18	67.26000 -2.80	69.60	67.10	69.60	491,123
27 Mar 18	70.06000 +0.51	70.80	68.66	70.40	347,013
26 Mar 18	69.55000 +1.58	69.98	65.80	67.85	417,954
23 Mar 18	67.97000 -1.41	71.00	64.50	68.68	580,200
22 Mar 18	69.38000 -0.21	70.00	68.68	70.00	151,000
21 Mar 18	69.59000 -1.41	70.93	69.50	70.78	201,300
20 Mar 18	71.00000 +0.46	71.33	68.36	70.07	465,068
19 Mar 18	70.54000 -0.37	71.40	70.05	71.00	430,210
16 Mar 18	70.91000 +2.49	71.52	68.34	69.12	812,194
15 Mar 18	68.42000 -0.38	70.56	68.12	68.81	546,693
14 Mar 18	68.80000 -0.29	69.38	68.11	69.09	275,000
13 Mar 18	69.09000 -1.28	70.37	69.03	70.09	448,110
12 Mar 18	70.37000 +0.07	71.38	68.88	70.50	750,734
09 Mar 18	70.30000 +5.39	71.00	65.03	65.24	1,390,686
08 Mar 18	64.91000 -0.05	65.06	64.19	64.56	194,700
07 Mar 18	64.96000 -1.72	66.42	64.44	66.00	433,712
06 Mar 18	66.68000 +3.58	66.90	63.03	63.03	1,178,275
05 Mar 18	63.10000 -0.28	63.85	62.62	63.40	141,190
02 Mar 18	63.38000 -0.52	64.72	62.80	63.90	165,800
01 Mar 18	63.90000 -0.13	64.60	63.35	63.69	170,534
28 Feb 18	64.03000 -0.20	64.39	63.05	63.36	183,731
27 Feb 18	64.23000 -0.20	64.87	63.44	64.35	186,800
26 Feb 18	64.43000 +1.13	64.99	63.23	63.50	331,100
23 Feb 18	63.30000 -0.52	64.80	62.51	64.47	141,900
22 Feb 18	63.82000 +1.53	64.44	62.32	62.98	137,183
14 Feb 18	62.29000 +0.59	62.70	61.32	61.80	96,800
13 Feb 18	61.70000 -0.43	62.19	61.01	61.20	249,102
12 Feb 18	62.13000 +2.23	63.33	59.91	59.91	436,096
09 Feb 18	59.90000 -2.18	62.20	56.24	60.62	464,825
08 Feb 18	62.08000 +0.86	63.50	60.51	61.85	369,402
07 Feb 18	61.22000 +0.16	63.40	60.10	62.06	300,710
06 Feb 18	61.06000 -3.87	64.00	61.00	64.00	234,575
05 Feb 18	64.93000 -1.18	65.50	63.50	64.35	339,300
02 Feb 18	66.11000 -1.81	67.79	63.34	67.79	617,920
01 Feb 18	67.92000 -1.12	69.86	63.30	69.05	452,257
31 Jan 18	69.04000 +0.00	69.79	67.80	68.92	126,000
30 Jan 18	69.04000 -0.01	69.49	67.15	68.89	190,300
29 Jan 18	69.05000 -2.00	71.25	63.95	70.42	229,949
26 Jan 18	71.05000 +0.73	71.27	70.31	70.32	133,424
25 Jan 18	70.32000 -0.66	71.50	70.30	71.49	173,755
24 Jan 18	70.98000 +0.70	71.69	70.07	70.23	253,445
23 Jan 18	70.28000 -1.44	71.99	70.02	71.60	210,900
22 Jan 18	71.72000 +1.91	72.20	69.29	69.29	227,300
19 Jan 18	69.81000 -1.46	71.69	69.60	71.69	308,100
18 Jan 18	71.27000 -1.16	72.35	70.90	72.00	384,000
17 Jan 18	72.43000 -2.60	75.02	72.00	74.88	384,656
16 Jan 18	75.03000 +3.08	75.68	71.71	72.02	536,193
15 Jan 18	71.95000 -0.40	73.85	71.41	72.00	209,800
12 Jan 18	72.35000 +1.24	72.53	71.12	71.12	276,800
11 Jan 18	71.11000 -1.31	72.88	70.90	72.88	232,800
10 Jan 18	72.42000 -0.65	73.07	72.30	73.06	235,500
09 Jan 18	73.07000 -0.89	73.76	72.80	73.73	271,400
08 Jan 18	73.96000 +0.68	74.00	72.52	73.32	357,043
05 Jan 18	73.28000 -0.76	74.56	72.60	74.04	311,443
04 Jan 18	74.04000 -0.39	74.80	73.66	74.05	146,800
03 Jan 18	74.43000 -0.19	74.93	73.50	74.59	227,321
02 Jan 18	74.62000 +3.73	75.00	71.23	71.48	482,400
29 Dec 17	70.89000 +1.88	71.88	68.70	69.00	318,808
28 Dec 17	69.01000 +0.84	69.61	68.13	68.30	163,800
27 Dec 17	68.17000 -0.82	69.30	68.10	68.99	187,000
26 Dec 17	68.99000 +0.76	69.18	67.68	68.19	190,340
25 Dec 17	68.23000 -0.36	70.00	67.50	69.50	439,440
22 Dec 17	68.59000 +0.44	70.49	68.00	68.16	407,242
21 Dec 17	68.15000 -0.33	69.48	67.75	68.48	288,800
20 Dec 17	68.48000 -0.72	69.39	68.15	69.18	124,500
19 Dec 17	69.20000 +2.64	70.15	66.56	66.56	428,953
18 Dec 17	66.56000 -0.73	67.36	66.41	67.02	158,341
15 Dec 17	67.29000 -0.56	68.19	67.10	67.21	198,000
14 Dec 17	67.85000 -0.35	68.38	67.60	68.00	173,700
13 Dec 17	68.20000 +0.20	68.47	67.61	67.61	208,454
12 Dec 17	68.00000 -1.50	69.33	67.68	68.50	381,602
11 Dec 17	69.50000 -0.16	70.87	67.60	70.87	488,428
08 Dec 17	69.66000 +0.56	70.00	68.81	69.80	149,700
07 Dec 17	69.10000 +0.16	69.68	67.71	68.35	291,735
06 Dec 17	68.94000 +1.10	69.30	67.06	68.01	400,400
05 Dec 17	67.84000 -2.09	69.65	67.46	69.59	366,228
04 Dec 17	69.93000 -0.47	70.38	67.80	69.50	416,958
01 Dec 17	70.40000 +1.41	70.58	68.55	68.97	293,681
30 Nov 17	68.99000 +0.16	70.38	68.46	68.88	322,455
29 Nov 17	68.83000 -1.13	69.90	68.05	69.90	334,625
28 Nov 17	69.96000 -1.04	71.18	67.85	69.59	620,768
27 Nov 17	71.00000 -1.53	72.64	68.38	70.53	512,208
24 Nov 17	72.53000 +0.64	73.37	70.80	71.69	231,187
23 Nov 17	71.89000 -2.51	73.91	71.60	73.70	248,872
22 Nov 17	74.40000 -1.36	75.62	72.80	75.34	348,000
21 Nov 17	75.76000 +3.77	76.30	71.82	71.97	664,236
20 Nov 17	71.99000 -1.29	73.47	70.30	73.47	482,400
17 Nov 17	73.28000 -1.36	74.76	71.20	74.21	457,200
16 Nov 17	74.64000 +1.08	75.18	73.17	73.56	454,300
15 Nov 17	73.56000 -0.94	74.90	72.86	74.40	434,120
14 Nov 17	74.50000 -2.52	77.00	73.02	77.00	1,118,384
13 Nov 17	77.02000 +1.49	77.68	74.65	74.95	828,170
10 Nov 17	75.53000 -1.38	76.62	75.23	76.00	670,685
09 Nov 17	76.91000 -0.02	77.14	75.92	76.66	482,900
08 Nov 17	76.93000 -0.53	77.49	76.13	77.46	867,815
07 Nov 17	77.46000 +2.12	77.60	74.67	75.01	922,074
06 Nov 17	75.34000 +0.51	75.58	73.81	75.58	580,462
03 Nov 17	74.83000 +0.23	75.23	73.80	74.60	348,195
02 Nov 17	74.60000 -0.24	76.48	73.52	75.00	615,743
01 Nov 17	74.84000 +1.55	75.75	72.50	73.29	770,702
31 Oct 17	73.29000 +1.00	73.54	71.90	71.99	462,802
30 Oct 17	72.29000 -1.65	74.04	70.50	74.04	636,500
27 Oct 17	73.94000 -0.62	76.80	73.90	74.99	567,100
26 Oct 17	74.56000 -1.59	76.00	73.90	76.00	809,766
25 Oct 17	76.15000 +0.05	76.87	74.73	76.09	640,302
24 Oct 17	76.10000 +2.55	76.26	72.62	73.41	932,340
23 Oct 17	73.55000 +0.74	75.20	72.55	72.95	407,601
20 Oct 17	72.81000 -0.21	73.34	71.60	72.86	292,070
19 Oct 17	73.02000 -1.43	75.00	73.00	74.00	378,170
18 Oct 17	74.45000 +2.44	74.87	71.70	73.01	857,289
17 Oct 17	72.01000 -0.96	74.50	72.00	73.00	604,128
16 Oct 17	72.97000 +0.15	75.00	71.71	75.00	1,119,236
13 Oct 17	72.82000 +4.82	74.45	68.20	68.20	2,488,066
12 Oct 17	68.00000 +2.51	68.00	64.68	65.49	598,400
11 Oct 17	65.49000 -0.33	67.00	65.28	66.64	482,900
10 Oct 17	65.82000 -0.18	66.75	65.58	66.01	361,129
09 Oct 17	66.00000 +0.07	67.47	65.21	67.47	477,900
29 Sep 17	65.93000 +1.26	66.00	64.39	65.68	240,400
28 Sep 17	64.67000 -0.01	65.06	64.05	64.16	243,600
27 Sep 17	64.68000 +1.62	65.00	62.50	62.50	386,100
26 Sep 17	63.06000 -0.98	64.57	62.23	64.13	609,819
25 Sep 17	64.04000 -1.20	65.10	63.81	64.75	546,650
22 Sep 17	65.24000 -1.57	66.50	63.59	65.00	831,725
21 Sep 17	66.81000 +0.64	71.01	66.70	71.01	1,866,767
20 Sep 17	66.17000 +3.16	66.40	62.56	62.95	1,228,500
19 Sep 17	63.01000 +0.34	64.48	61.61	62.66	385,973
18 Sep 17	62.67000 +1.10	62.70	61.10	61.57	182,527
15 Sep 17	61.57000 -0.25	62.10	61.03	61.52	206,800
14 Sep 17	61.82000 -0.38	62.41	61.60	62.14	206,920
13 Sep 17	62.20000 -0.36	63.13	61.45	63.13	221,500
12 Sep 17	62.56000 -1.74	64.67	62.38	64.40	362,680
11 Sep 17	64.30000 +2.80	64.85	61.50	61.51	579,992
08 Sep 17	61.50000 -1.20	63.00	60.85	62.25	307,600
07 Sep 17	62.70000 -0.03	63.27	62.30	62.50	142,808
06 Sep 17	62.73000 -0.47	63.20	62.39	62.80	307,042
05 Sep 17	63.20000 +0.41	63.41	62.15	62.47	254,200
04 Sep 17	62.79000 +0.69	62.81	62.00	62.04	314,372
01 Sep 17	62.10000 -0.76	63.48	62.01	62.98	259,030
31 Aug 17	62.86000 +0.06	63.06	62.29	62.29	250,500
30 Aug 17	62.80000 +0.11	63.10	61.60	62.41	385,325
29 Aug 17	62.69000 +1.06	62.98	60.28	61.60	680,799
28 Aug 17	61.63000 +1.73	62.38	60.51	60.51	702,625
25 Aug 17	59.90000 +1.77	59.96	58.17	58.17	521,577
24 Aug 17	58.13000 -0.87	58.98	58.01	58.34	172,038
23 Aug 17	59.00000 -0.22	59.69	58.50	59.69	120,100
22 Aug 17	59.22000 +0.74	59.85	58.35	58.48	390,937
21 Aug 17	58.48000 +0.34	58.66	57.72	57.77	210,800
18 Aug 17	58.14000 -1.28	59.50	58.12	58.90	204,200
17 Aug 17	59.42000 -0.16	59.57	58.67	59.50	250,313
16 Aug 17	59.58000 +0.92	59.69	58.11	58.11	329,296
15 Aug 17	58.66000 +1.41	59.27	56.93	57.40	688,509
14 Aug 17	57.25000 +1.21	57.27	56.02	56.55	310,150
11 Aug 17	56.04000 -0.84	56.87	55.55	55.55	263,657
10 Aug 17	56.88000 -0.65	57.70	56.01	57.37	267,900
09 Aug 17	57.53000 +1.09	57.55	56.01	56.10	362,175
08 Aug 17	56.44000 +0.00	57.20	55.50	56.99	414,240
07 Aug 17	56.44000 +0.91	56.80	54.50	54.89	408,569
04 Aug 17	55.53000 -0.11	56.06	55.11	56.06	355,404
03 Aug 17	55.64000 -0.35	56.15	55.24	55.79	178,457
02 Aug 17	55.99000 -0.51	56.50	55.98	56.04	176,854
01 Aug 17	56.50000 +1.00	56.51	54.93	54.99	414,879
31 Jul 17	55.50000 +0.37	55.94	54.65	55.05	359,818
28 Jul 17	55.13000 -0.67	56.58	54.89	56.58	249,500
27 Jul 17	55.80000 +1.80	56.30	53.18	53.18	533,347
26 Jul 17	54.00000 -0.48	54.87	52.10	54.11	519,791
25 Jul 17	54.48000 -0.69	55.43	54.37	55.08	201,000
24 Jul 17	55.17000 -0.13	55.58	54.56	55.03	233,078
21 Jul 17	55.30000 +0.79	55.84	54.02	54.02	487,374
20 Jul 17	54.51000 +0.23	58.20	54.02	54.38	1,036,003
19 Jul 17	54.28000 +0.29	54.49	53.30	53.83	399,214
18 Jul 17	53.99000 -1.04	55.99	53.22	55.03	505,662
17 Jul 17	55.03000 -2.57	58.11	54.51	57.70	815,655
14 Jul 17	57.60000 -1.80	59.25	57.00	59.00	426,253
13 Jul 17	59.40000 -0.41	59.77	58.90	59.60	261,253
12 Jul 17	59.81000 -0.89	61.25	58.50	61.25	711,622
11 Jul 17	60.70000 +0.01	61.62	60.04	60.62	422,350
10 Jul 17	60.69000 -1.96	62.66	59.84	62.66	970,959
07 Jul 17	62.65000 -0.90	64.10	62.48	63.45	902,740
06 Jul 17	63.55000 -0.95	64.85	63.45	64.84	654,296
05 Jul 17	64.50000 -0.10	64.79	63.91	64.60	180,875
04 Jul 17	64.60000 +0.04	64.98	64.28	64.49	254,817
03 Jul 17	64.56000 +0.43	64.88	63.59	64.13	709,755
30 Jun 17	64.13000 -0.69	64.82	63.38	64.82	277,531
29 Jun 17	64.82000 +0.23	65.38	64.10	64.58	388,444
28 Jun 17	64.59000 -0.46	65.03	64.20	65.00	149,082
27 Jun 17	65.05000 -0.40	65.40	64.09	65.40	511,552
26 Jun 17	65.45000 +0.73	65.52	63.36	63.36	587,255
23 Jun 17	64.72000 +0.26	65.01	62.28	63.81	593,724
22 Jun 17	64.46000 -0.19	64.97	64.10	64.95	254,788
21 Jun 17	64.65000 +0.46	64.95	64.01	64.72	285,800
20 Jun 17	64.19000 -0.08	64.50	63.81	64.27	263,200
19 Jun 17	64.27000 +0.25	64.30	63.57	64.00	272,234
16 Jun 17	64.02000 -0.98	65.00	63.80	64.80	272,762
15 Jun 17	65.00000 +0.86	66.10	63.63	64.46	677,039
14 Jun 17	64.14000 -0.86	65.30	64.00	65.30	398,800
13 Jun 17	65.00000 +0.73	65.20	64.01	64.41	621,620
12 Jun 17	64.27000 -0.39	64.60	63.21	64.33	612,124
09 Jun 17	64.66000 -0.35	64.70	63.50	64.70	648,417
08 Jun 17	65.01000 -2.00	66.61	64.20	66.60	1,044,962
07 Jun 17	67.01000 +1.34	67.78	65.40	65.88	1,490,111
06 Jun 17	65.67000 -1.08	67.33	65.00	66.75	312,999
05 Jun 17	66.75000 +0.66	67.56	65.35	66.11	344,834
02 Jun 17	66.09000 +0.09	66.98	64.00	64.00	422,305
01 Jun 17	66.00000 +0.99	66.26	63.12	65.00	969,809
31 May 17	65.01000 -2.42	69.29	64.71	69.03	818,951
26 May 17	67.43000 +3.73	68.50	63.19	63.20	557,014
25 May 17	63.70000 +0.13	64.40	62.76	64.28	188,889
24 May 17	63.57000 +1.19	63.87	61.29	61.73	279,570
23 May 17	62.38000 -2.67	65.00	62.01	64.80	463,517
22 May 17	65.05000 -0.55	65.87	63.91	65.50	478,277
19 May 17	65.60000 +0.12	65.98	65.30	65.48	146,052
18 May 17	65.48000 -1.09	66.44	65.45	66.28	224,452
17 May 17	66.57000 -1.07	68.28	66.31	67.64	463,500
16 May 17	67.64000 +1.63	67.88	64.85	66.01	382,156
15 May 17	66.01000 -0.04	66.65	65.35	66.05	387,133
12 May 17	66.05000 +1.37	66.08	64.30	64.88	359,582
11 May 17	64.68000 +0.00	65.40	63.96	64.00	464,044
10 May 17	64.68000 +0.17	64.95	63.65	64.20	273,712
09 May 17	64.51000 +1.21	64.93	62.52	63.30	398,821
08 May 17	63.30000 -2.91	66.90	62.82	66.25	426,796
05 May 17	66.21000 +0.00	66.48	65.41	65.51	331,049
04 May 17	66.21000 +0.43	66.83	65.28	65.77	484,868
03 May 17	65.78000 -0.68	67.10	64.90	66.14	514,810
02 May 17	66.46000 +2.25	66.50	63.28	64.08	659,449
28 Apr 17	64.21000 -1.18	65.95	63.70	64.96	589,400
27 Apr 17	65.39000 +0.75	66.50	61.10	64.00	842,275
26 Apr 17	64.64000 -3.70	68.88	64.50	68.60	1,067,411
25 Apr 17	68.34000 -1.22	69.79	67.72	68.00	488,386
24 Apr 17	69.56000 -1.20	71.17	68.46	70.78	530,008
21 Apr 17	70.76000 -1.30	72.91	70.40	72.06	586,300
20 Apr 17	72.06000 +0.73	74.31	70.63	70.63	1,143,379
19 Apr 17	71.33000 -1.03	72.78	70.50	72.60	522,120
18 Apr 17	72.36000 +3.27	72.37	68.80	68.80	864,089
17 Apr 17	69.09000 -1.91	70.25	68.50	68.50	382,100
14 Apr 17	71.00000 -0.80	72.39	70.76	72.39	474,492
13 Apr 17	71.80000 +0.58	72.29	70.61	71.84	498,492
12 Apr 17	71.22000 -1.61	72.98	71.01	71.99	547,297
11 Apr 17	72.83000 +0.12	73.20	71.41	72.00	739,613
10 Apr 17	72.71000 -2.47	74.38	71.78	74.38	1,397,718
07 Apr 17	75.18000 -0.27	76.47	74.32	75.08	803,013
06 Apr 17	75.45000 +1.95	75.50	72.51	73.13	1,206,401
05 Apr 17	73.50000 +1.69	74.70	71.38	71.84	869,902
31 Mar 17	71.81000 +1.80	72.13	69.46	69.46	993,320
30 Mar 17	70.01000 +0.01	71.66	69.20	69.20	1,297,207
29 Mar 17	70.00000 -2.85	73.53	69.92	72.82	1,880,530
28 Mar 17	72.85000 -3.30	75.50	72.80	75.50	1,843,273
27 Mar 17	76.15000 +2.08	78.68	71.50	72.72	3,448,969
24 Mar 17	74.07000 +3.86	77.23	73.70	73.70	4,939,880
23 Mar 17	70.21000 +1.23	70.50	68.44	68.97	1,315,922
22 Mar 17	68.98000 +0.58	69.00	67.50	68.02	757,755
21 Mar 17	68.40000 -0.59	69.90	67.39	69.30	1,154,023
20 Mar 17	68.99000 -0.02	69.58	68.30	68.99	853,054
17 Mar 17	69.01000 -1.46	70.50	68.20	70.50	822,196
16 Mar 17	70.47000 +0.95	71.15	69.42	69.48	714,976
15 Mar 17	69.52000 -0.49	69.98	68.80	69.50	535,673
14 Mar 17	70.01000 -1.22	71.80	69.00	71.22	1,173,571
13 Mar 17	71.23000 +0.01	72.49	69.80	71.09	958,334
10 Mar 17	71.22000 +2.39	71.98	68.23	68.23	1,309,694
09 Mar 17	68.83000 -1.05	70.06	68.60	70.06	767,730
08 Mar 17	69.88000 -0.81	71.95	68.70	70.96	1,455,276
07 Mar 17	70.69000 +2.59	73.00	68.08	68.08	3,447,438
06 Mar 17	68.10000 +4.07	68.50	64.50	65.00	2,214,409
03 Mar 17	64.03000 -0.86	65.33	63.73	65.33	905,233
02 Mar 17	64.89000 +0.76	66.50	64.51	64.51	1,406,121
01 Mar 17	64.13000 -0.26	64.78	63.55	64.30	1,015,963
28 Feb 17	64.39000 -1.03	65.39	63.40	65.00	1,133,165
27 Feb 17	65.42000 +2.55	67.25	62.30	62.30	2,345,306
24 Feb 17	62.87000 +2.42	63.40	60.45	60.64	1,669,265
23 Feb 17	60.45000 +0.12	60.77	59.94	60.33	650,206
22 Feb 17	60.33000 -0.07	60.74	59.63	60.42	581,825
21 Feb 17	60.40000 +0.80	60.75	59.97	59.99	709,780
20 Feb 17	59.60000 -0.99	60.90	59.03	60.59	802,810
17 Feb 17	60.59000 -0.81	62.42	60.56	61.32	512,309
16 Feb 17	61.40000 -0.82	62.18	61.10	62.11	371,484
15 Feb 17	62.22000 -0.38	62.99	61.50	62.61	432,697
14 Feb 17	62.60000 -0.01	63.26	62.20	62.60	390,363
13 Feb 17	62.61000 +0.72	62.80	61.05	62.00	684,953
10 Feb 17	61.89000 -1.86	63.99	61.74	63.99	653,084
09 Feb 17	63.75000 +0.21	64.97	63.08	63.08	494,242
08 Feb 17	63.54000 +1.79	63.70	61.18	61.36	770,971
07 Feb 17	61.75000 +0.11	62.36	61.30	61.64	327,697
06 Feb 17	61.64000 +1.14	61.68	60.46	60.74	389,018
03 Feb 17	60.50000 -0.84	61.71	60.20	61.47	202,188
26 Jan 17	61.34000 -0.22	62.35	59.67	61.55	329,575
25 Jan 17	61.56000 -0.25	61.78	60.80	60.80	535,543
24 Jan 17	61.81000 +1.66	66.02	59.68	59.90	814,196
23 Jan 17	60.15000 +0.67	60.46	59.30	60.00	429,866
20 Jan 17	59.48000 +1.30	59.88	58.00	58.18	474,276
19 Jan 17	58.18000 +0.16	59.48	56.06	57.18	434,875
18 Jan 17	58.02000 -2.04	59.65	58.00	59.65	492,309
17 Jan 17	60.06000 +0.56	60.84	55.80	59.50	819,467
16 Jan 17	59.50000 -5.00	65.20	58.05	64.50	840,898
13 Jan 17	64.50000 -3.32	68.59	63.60	67.82	704,281
12 Jan 17	67.82000 -1.67	70.40	67.70	70.11	519,900
11 Jan 17	69.49000 -1.51	72.32	69.35	71.97	314,283
10 Jan 17	71.00000 +1.04	72.30	69.70	69.70	419,671
09 Jan 17	69.96000 -0.65	70.77	69.00	70.00	574,140
06 Jan 17	70.61000 -1.47	72.47	70.40	71.83	398,978
05 Jan 17	72.08000 -1.35	73.49	71.00	73.28	474,792
04 Jan 17	73.43000 -0.63	74.43	72.99	74.07	596,654
03 Jan 17	74.06000 +1.04	74.49	72.77	73.02	502,205
30 Dec 16	73.02000 +0.94	73.20	71.82	71.82	583,688
29 Dec 16	72.08000 -0.32	73.37	71.48	72.50	749,347
28 Dec 16	72.40000 +1.33	73.50	71.15	71.15	890,980
27 Dec 16	71.07000 +0.12	71.20	70.10	70.95	354,335
26 Dec 16	70.95000 +0.84	71.15	66.00	69.88	717,373
23 Dec 16	70.11000 -1.65	71.78	70.02	71.78	433,048
22 Dec 16	71.76000 +0.00	71.99	71.16	71.99	418,954
21 Dec 16	71.76000 +0.26	71.97	71.14	71.45	456,881
20 Dec 16	71.50000 +0.34	71.80	70.88	71.18	396,726
19 Dec 16	71.16000 -0.82	72.50	70.80	71.98	348,267
16 Dec 16	71.98000 +0.09	72.55	71.08	71.76	556,809
15 Dec 16	71.89000 +0.93	72.11	70.51	70.95	776,983
14 Dec 16	70.96000 -0.27	71.80	70.50	70.81	353,086
13 Dec 16	71.23000 +0.20	71.88	69.99	71.23	505,800
12 Dec 16	71.03000 -4.42	75.71	69.88	75.49	1,187,472
09 Dec 16	75.45000 -2.03	77.65	75.01	77.32	846,923
08 Dec 16	77.48000 -1.01	78.79	77.34	78.60	433,169
07 Dec 16	78.49000 -0.14	78.75	77.40	77.77	575,565
06 Dec 16	78.63000 -0.08	79.53	77.50	78.50	599,190
05 Dec 16	78.71000 +0.44	80.19	76.00	77.18	591,574
02 Dec 16	78.27000 -4.24	82.49	77.48	82.49	1,645,540
01 Dec 16	82.51000 -0.08	82.88	82.00	82.60	607,772
30 Nov 16	82.59000 +0.00	82.91	81.81	82.57	453,268
29 Nov 16	82.59000 -1.38	84.53	82.51	84.20	672,815
28 Nov 16	83.97000 -0.92	84.70	82.86	84.70	817,834
25 Nov 16	84.89000 +0.25	85.17	81.87	84.59	1,031,295
24 Nov 16	84.64000 -1.10	86.90	83.73	85.59	1,268,543
23 Nov 16	85.74000 -2.45	88.44	85.42	87.78	1,497,164
22 Nov 16	88.19000 +1.08	90.98	87.02	87.11	2,976,533
21 Nov 16	87.11000 +3.52	87.82	83.22	83.22	2,220,439
18 Nov 16	83.59000 +1.24	84.95	83.01	83.01	1,245,048
17 Nov 16	82.35000 -1.04	83.70	82.11	83.02	853,715
16 Nov 16	83.39000 -0.35	84.91	83.38	83.80	741,282
15 Nov 16	83.74000 -0.84	84.80	82.86	84.70	1,093,263
14 Nov 16	84.58000 -1.34	85.98	83.80	85.92	1,211,887
11 Nov 16	85.92000 -1.38	87.87	85.13	87.30	1,610,380
10 Nov 16	87.30000 +2.11	87.99	85.29	85.33	2,047,536
09 Nov 16	85.19000 +0.00	86.48	82.38	85.18	1,475,189
08 Nov 16	85.19000 -0.58	86.10	84.00	86.00	979,578
07 Nov 16	85.77000 -0.92	88.00	85.20	88.00	1,183,385
04 Nov 16	86.69000 +1.63	88.26	84.50	85.68	2,173,397
03 Nov 16	85.06000 +0.03	86.58	83.62	85.21	1,924,708
02 Nov 16	85.03000 +0.99	86.78	83.22	83.22	2,254,821
01 Nov 16	84.04000 +2.33	84.89	81.72	81.74	1,649,069
31 Oct 16	81.71000 +0.12	82.15	80.60	80.90	834,482
28 Oct 16	81.59000 -0.51	82.70	81.10	82.50	899,079
27 Oct 16	82.10000 +0.15	82.35	81.34	82.30	695,908
26 Oct 16	81.95000 -0.15	84.18	81.51	82.04	1,100,483
25 Oct 16	82.10000 -0.88	83.32	82.03	82.68	1,401,453
24 Oct 16	82.98000 +3.91	83.79	78.31	78.98	2,625,155
21 Oct 16	79.07000 -0.18	79.34	77.32	79.19	1,245,965
20 Oct 16	79.25000 +0.75	79.50	78.05	78.50	1,022,454
19 Oct 16	78.50000 -1.26	80.60	78.44	80.60	1,785,150
18 Oct 16	79.76000 +1.75	79.80	77.72	77.72	1,276,518
17 Oct 16	78.01000 -1.07	79.70	77.80	78.60	1,585,589
14 Oct 16	79.08000 -0.06	80.10	78.21	79.42	1,145,291
13 Oct 16	79.14000 +0.17	79.88	78.20	78.85	1,127,768
12 Oct 16	78.97000 +0.92	79.47	76.60	77.17	1,855,777
11 Oct 16	78.05000 +0.03	79.30	76.63	77.95	2,151,805
10 Oct 16	78.02000 +5.10	79.95	72.93	72.93	2,512,850
30 Sep 16	72.92000 -0.53	73.29	71.90	73.08	794,073
29 Sep 16	73.45000 +0.04	74.16	73.08	73.18	971,111
28 Sep 16	73.41000 +0.14	74.10	72.30	73.25	869,466
27 Sep 16	73.27000 +0.75	73.31	71.88	72.02	1,058,805
26 Sep 16	72.52000 -3.76	76.24	72.30	76.24	1,898,321
23 Sep 16	76.28000 -1.62	78.18	76.12	78.18	1,320,018
22 Sep 16	77.90000 -0.78	79.80	77.61	79.10	1,590,057
21 Sep 16	78.68000 -0.95	79.80	77.80	79.10	1,380,402
20 Sep 16	79.63000 -1.08	81.60	78.80	81.60	1,575,128
19 Sep 16	80.71000 +0.12	81.39	80.48	80.56	890,168
14 Sep 16	80.59000 -3.45	82.80	80.28	81.80	2,366,766
13 Sep 16	84.04000 -2.14	88.16	83.62	86.20	3,829,343
12 Sep 16	86.18000 +1.54	86.22	81.30	82.50	3,086,192
09 Sep 16	84.64000 +0.93	85.96	83.55	83.78	2,314,333
08 Sep 16	83.71000 +0.90	83.87	82.50	82.50	1,356,735
07 Sep 16	82.81000 -0.92	84.48	82.68	84.00	971,975
06 Sep 16	83.73000 +0.84	83.80	81.05	82.87	1,412,895
05 Sep 16	82.89000 -0.11	83.97	82.71	83.80	700,133
02 Sep 16	83.00000 -0.08	83.55	82.30	82.68	930,944
01 Sep 16	83.08000 -1.83	84.76	83.02	84.72	1,216,572
31 Aug 16	84.91000 +1.04	85.20	82.21	83.90	1,813,949
30 Aug 16	83.87000 -0.22	84.55	83.68	84.39	851,808
29 Aug 16	84.09000 +0.46	84.48	82.66	83.47	1,109,704
26 Aug 16	83.63000 -0.78	85.79	83.37	84.54	1,702,896
25 Aug 16	84.41000 -1.84	85.55	83.15	85.55	2,268,129
24 Aug 16	86.25000 -0.48	87.48	85.70	86.70	1,178,027
23 Aug 16	86.73000 +0.39	87.35	85.60	86.21	1,768,034
22 Aug 16	86.34000 -6.34	92.66	86.30	92.62	3,198,843
19 Aug 16	92.68000 -0.58	94.88	92.30	93.70	1,937,293
18 Aug 16	93.26000 -1.53	95.90	92.50	94.11	2,657,626
17 Aug 16	94.79000 -1.24	96.53	94.51	95.03	2,829,172
16 Aug 16	96.03000 +3.78	96.36	91.50	91.95	4,426,752
15 Aug 16	92.25000 +2.18	94.30	88.60	90.10	3,584,660
12 Aug 16	90.07000 +0.09	91.50	88.29	88.29	2,298,077
11 Aug 16	89.98000 -0.63	92.88	87.87	89.00	3,441,009
10 Aug 16	90.61000 +3.26	93.60	86.50	87.18	3,790,527
09 Aug 16	87.35000 +1.02	87.47	85.90	86.61	2,049,263
08 Aug 16	86.33000 +1.18	86.35	82.10	85.00	1,949,523
05 Aug 16	85.15000 -3.03	88.20	85.11	87.52	2,161,441
04 Aug 16	88.18000 -0.62	89.88	87.35	88.01	2,505,748
03 Aug 16	88.80000 +2.59	89.00	84.00	85.67	3,416,068
02 Aug 16	86.21000 +1.28	87.60	84.79	84.93	1,834,790
01 Aug 16	84.93000 -3.82	87.39	80.02	87.35	2,336,808
29 Jul 16	88.75000 +3.19	91.50	85.03	85.75	3,591,496
28 Jul 16	85.56000 -0.38	86.69	83.38	86.10	1,986,697
27 Jul 16	85.94000 -6.04	92.80	83.00	91.50	3,308,726
26 Jul 16	91.98000 +4.00	94.08	87.75	87.90	3,275,529
25 Jul 16	87.98000 -0.50	88.33	86.12	88.33	2,352,038
22 Jul 16	88.48000 -4.32	92.92	87.70	92.59	3,398,543
21 Jul 16	92.80000 -1.82	95.19	92.60	94.69	2,371,138
20 Jul 16	94.62000 +0.08	95.80	94.02	94.98	1,982,761
19 Jul 16	94.54000 -2.65	97.50	92.00	97.00	3,177,210
18 Jul 16	97.19000 -3.69	100.98	96.66	100.00	2,581,142
15 Jul 16	100.88000 +1.16	103.20	99.01	100.50	3,597,092
14 Jul 16	99.72000 +0.86	100.84	97.50	98.00	2,959,728
13 Jul 16	98.86000 -1.66	101.66	96.50	99.00	3,893,997
12 Jul 16	100.52000 +1.14	101.58	92.06	96.96	5,452,075
11 Jul 16	99.38000 -11.04	110.80	99.38	110.00	6,364,573
08 Jul 16	110.42000 -3.30	113.40	110.00	111.51	4,273,283
07 Jul 16	113.72000 +0.97	118.50	111.02	111.12	6,440,613
06 Jul 16	112.75000 -2.93	115.60	110.00	114.00	5,743,600
05 Jul 16	115.68000 +5.30	117.99	109.10	110.11	9,659,187
04 Jul 16	110.38000 -1.43	112.00	108.33	111.89	5,677,307
01 Jul 16	111.81000 -4.27	116.00	108.50	111.00	8,772,518
30 Jun 16	116.08000 +10.55	116.08	106.00	111.00	17,990,976
29 Jun 16	105.53000 +9.59	105.53	105.53	105.53	174,855
28 Jun 16	95.94000 +8.72	95.94	95.94	95.94	263,118
27 Jun 16	87.22000 +7.93	87.22	87.22	87.22	1,073,711
24 Jun 16	79.29000 +7.21	79.29	79.29	79.29	201,369
23 Jun 16	72.08000 +6.55	72.08	72.08	72.08	241,301
22 Jun 16	65.53000 +5.96	65.53	65.53	65.53	115,233
21 Jun 16	59.57000 +5.42	59.57	59.57	59.57	99,879
20 Jun 16	54.15000 +4.92	54.15	54.15	54.15	133,201
17 Jun 16	49.23000 +4.48	49.23	49.23	49.23	108,613
16 Jun 16	44.75000 +4.07	44.75	44.75	44.75	25,715
15 Jun 16	40.68000 +3.70	40.68	40.68	40.68	28,650
14 Jun 16	36.98000 +3.36	36.98	36.98	36.98	62,734
13 Jun 16	33.62000 +3.06	33.62	33.62	33.62	34,627
08 Jun 16	30.56000 +2.78	30.56	30.56	30.56	15,875
07 Jun 16	27.78000 +2.53	27.78	27.78	27.78	3,500
06 Jun 16	25.25000 +2.30	25.25	25.25	25.25	2,200
03 Jun 16	22.95000 +0.00	22.95	22.95	22.95	15,500

Sanan Optoelectronics Co Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	21.49000 -0.35	21.95	21.41	21.70	4,365,233
21 Oct 26	21.84000 -0.48	22.50	21.75	22.21	5,284,070
20 Oct 26	22.32000 -0.46	22.85	22.05	22.70	5,671,576
19 Oct 26	22.78000 +0.28	23.18	22.28	22.46	9,813,043
16 Oct 26	22.50000 +1.18	23.28	21.30	21.75	12,231,493
15 Oct 26	21.32000 -0.46	21.62	21.01	21.35	5,533,330
14 Oct 26	21.78000 -0.50	22.66	21.73	22.17	5,787,014
13 Oct 26	22.28000 +0.00	22.83	22.00	22.00	6,458,772
12 Oct 26	22.28000 -0.93	23.31	22.26	23.06	8,703,171
09 Oct 26	23.21000 +0.36	23.45	22.21	22.69	10,801,734
08 Oct 26	22.85000 +0.20	23.20	22.04	22.51	14,666,959
30 Sep 26	22.65000 +0.83	23.07	19.97	21.42	20,587,708
29 Sep 26	21.82000 +1.09	21.96	20.35	20.35	13,105,685
28 Sep 26	20.73000 -0.77	21.46	20.57	21.43	5,974,100
24 Sep 26	21.50000 -0.33	22.09	21.32	21.86	7,277,431
23 Sep 26	21.83000 +0.00	22.55	21.46	22.09	9,863,927
22 Sep 26	21.83000 -0.35	22.29	21.74	22.29	9,710,677
21 Sep 26	22.18000 +1.57	22.50	20.60	20.61	17,061,004
18 Sep 26	20.61000 +0.50	20.83	20.05	20.15	9,489,920
17 Sep 26	20.11000 -0.22	20.47	19.93	20.25	4,703,043
16 Sep 26	20.33000 -0.20	20.57	20.00	20.52	5,146,005
15 Sep 26	20.53000 -0.19	20.95	20.41	20.72	5,173,962
14 Sep 26	20.72000 -0.11	20.85	20.48	20.75	5,959,723
11 Sep 26	20.83000 -1.19	21.83	20.77	21.83	9,560,140
10 Sep 26	22.02000 -0.88	22.81	21.98	22.73	7,402,373
09 Sep 26	22.90000 -0.70	23.72	22.76	23.66	9,251,760
08 Sep 26	23.60000 -0.17	24.08	23.52	23.61	4,855,585
07 Sep 26	23.77000 -0.81	24.85	23.60	24.49	10,157,854
04 Sep 26	24.58000 +0.13	25.11	24.38	24.44	7,842,773
03 Sep 26	24.45000 +0.69	24.96	23.75	23.95	8,337,121
02 Sep 26	23.76000 -0.45	24.09	23.64	24.00	5,866,213
01 Sep 26	24.21000 -0.84	24.90	23.90	24.87	16,506,347
31 Aug 26	25.05000 -0.55	25.74	24.83	25.56	13,439,691
28 Aug 26	25.60000 +0.76	25.86	24.56	24.70	11,377,567
27 Aug 26	24.84000 -0.41	25.32	24.63	25.13	7,706,822
26 Aug 26	25.25000 +0.11	25.93	24.81	24.99	7,814,997
25 Aug 26	25.14000 +0.07	25.30	24.70	25.00	8,052,549
24 Aug 26	25.07000 -0.22	25.88	24.89	25.16	10,922,942
21 Aug 26	25.29000 +0.12	25.91	24.35	25.17	15,538,068
20 Aug 26	25.17000 -0.49	27.29	24.94	26.04	18,931,050
19 Aug 26	25.66000 +1.06	26.00	24.37	24.64	19,690,562
18 Aug 26	24.60000 +0.39	24.75	23.73	24.32	10,405,352
17 Aug 26	24.21000 +0.41	24.37	23.37	23.45	9,297,921
14 Aug 26	23.80000 -0.40	24.20	23.31	24.09	9,654,661
13 Aug 26	24.20000 -0.54	24.89	23.83	24.62	13,100,369
12 Aug 26	24.74000 +1.32	24.84	23.22	23.44	14,147,477
11 Aug 26	23.42000 -0.41	23.83	23.39	23.83	5,792,462
10 Aug 26	23.83000 +0.70	24.07	23.06	23.20	10,645,445
07 Aug 26	23.13000 -0.33	23.40	22.85	23.39	9,245,523
06 Aug 26	23.46000 -0.31	23.85	23.11	23.77	9,757,522
05 Aug 26	23.77000 +0.07	23.86	23.32	23.66	7,980,668
04 Aug 26	23.70000 -0.08	23.90	23.27	23.75	8,261,726
03 Aug 26	23.78000 +0.36	24.16	22.52	23.24	13,768,275
31 Jul 26	23.42000 -1.08	24.40	23.03	24.03	17,593,638
30 Jul 26	24.50000 -0.09	25.23	23.93	24.43	10,704,098
29 Jul 26	24.59000 +1.09	25.18	23.33	24.00	15,211,263
28 Jul 26	23.50000 +1.00	23.80	22.17	22.50	10,193,931
27 Jul 26	22.50000 +0.80	22.56	21.62	21.88	7,223,861
24 Jul 26	21.70000 -1.45	23.15	21.65	23.00	8,970,896
23 Jul 26	23.15000 +0.59	23.18	22.10	22.34	8,518,238
22 Jul 26	22.56000 +0.26	22.68	21.97	22.20	8,058,533
21 Jul 26	22.30000 +0.34	22.97	21.70	21.83	15,489,471
20 Jul 26	21.96000 -0.12	22.80	21.42	22.32	13,744,963
17 Jul 26	22.08000 -1.17	23.95	21.80	23.27	12,003,145
16 Jul 26	23.25000 +0.37	24.49	22.77	23.00	12,973,597
15 Jul 26	22.88000 +0.50	23.26	22.07	22.32	7,764,717
14 Jul 26	22.38000 +0.37	22.65	21.91	22.06	8,524,989
13 Jul 26	22.01000 -1.03	23.15	21.89	22.95	12,556,275
10 Jul 26	23.04000 +0.16	23.77	22.43	22.77	11,622,238
09 Jul 26	22.88000 -0.51	23.93	22.50	23.72	8,261,801
08 Jul 26	23.39000 -0.02	24.50	23.02	23.55	7,709,093
07 Jul 26	23.41000 -1.32	24.86	23.41	24.80	6,808,288
06 Jul 26	24.73000 +0.12	25.80	24.51	24.88	8,098,008
03 Jul 26	24.61000 -0.29	25.33	24.26	24.87	6,715,793
02 Jul 26	24.90000 +0.38	25.38	24.40	24.65	9,902,262
01 Jul 26	24.52000 +0.42	25.05	23.83	23.96	6,816,609
30 Jun 26	24.10000 -0.17	24.37	23.46	24.37	9,037,894
29 Jun 26	24.27000 +0.05	24.76	23.13	23.90	7,586,283
26 Jun 26	24.22000 -0.68	25.27	24.21	24.99	5,634,319
25 Jun 26	24.90000 +0.05	25.58	24.24	24.34	8,798,462
24 Jun 26	24.85000 -0.59	25.78	24.79	25.50	6,307,310
23 Jun 26	25.44000 -0.91	26.90	25.40	26.66	6,028,195
22 Jun 26	26.35000 +0.33	26.68	25.11	25.73	7,720,735
18 Jun 26	26.02000 -0.51	26.71	25.80	26.53	6,165,037
17 Jun 26	26.53000 -0.67	27.20	26.48	27.13	5,515,069
16 Jun 26	27.20000 -0.50	27.70	27.10	27.60	6,729,914
15 Jun 26	27.70000 +0.70	28.78	27.11	27.36	13,935,490
12 Jun 26	27.00000 +0.81	27.18	25.86	26.36	8,863,778
11 Jun 26	26.19000 -0.99	27.18	26.00	26.92	8,294,287
10 Jun 26	27.18000 +0.36	27.99	26.30	26.93	13,401,314
09 Jun 26	26.82000 -1.08	28.14	25.45	27.80	20,763,430
08 Jun 26	27.90000 -1.43	29.32	27.72	29.00	8,729,714
05 Jun 26	29.33000 -0.63	30.20	29.27	29.60	6,712,545
04 Jun 26	29.96000 +0.26	30.78	29.35	29.38	7,570,254
03 Jun 26	29.70000 -0.89	30.53	29.59	30.53	6,911,581
02 Jun 26	30.59000 -0.89	32.28	30.40	31.48	9,663,909
01 Jun 26	31.48000 -4.81	31.50	29.80	30.75	7,759,202
29 May 26	36.29000 +0.29	37.55	35.97	36.14	4,873,280
28 May 26	36.00000 -0.62	36.87	35.74	36.87	6,158,328
27 May 26	36.62000 -1.40	38.40	36.15	38.00	5,272,795
26 May 26	38.02000 +0.43	38.40	37.12	37.54	3,137,514
25 May 26	37.59000 -0.40	38.20	37.41	38.20	6,448,978
22 May 26	37.99000 -0.64	38.75	37.80	38.70	6,201,191
21 May 26	38.63000 -1.57	40.65	38.62	40.00	4,728,511
20 May 26	40.20000 +0.06	40.65	39.16	40.10	5,555,016
19 May 26	40.14000 +0.13	40.30	39.07	40.01	5,421,004
18 May 26	40.01000 -1.15	41.39	38.90	41.17	9,961,067
15 May 26	41.16000 -1.94	43.60	40.79	43.10	8,453,151
14 May 26	43.10000 -1.30	44.48	42.81	44.28	4,295,460
13 May 26	44.40000 -1.36	45.68	44.05	45.49	5,021,572
12 May 26	45.76000 -0.08	46.64	44.45	45.50	6,106,028
11 May 26	45.84000 +0.64	46.45	44.50	45.20	4,190,667
08 May 26	45.20000 -0.28	45.82	45.19	45.20	3,424,109
07 May 26	45.48000 +0.63	45.88	44.44	44.60	5,232,527
06 May 26	44.85000 +2.18	45.14	42.40	42.62	8,641,018
30 Apr 26	42.67000 -0.38	43.73	42.60	42.70	4,568,490
29 Apr 26	43.05000 -0.92	44.40	42.66	43.97	6,140,982
28 Apr 26	43.97000 +0.59	44.60	43.02	43.35	5,023,187
27 Apr 26	43.38000 -0.22	44.12	42.59	43.01	6,582,694
24 Apr 26	43.60000 -0.06	44.00	42.56	43.39	7,588,860
23 Apr 26	43.66000 -3.84	47.40	42.92	47.40	17,031,878
22 Apr 26	47.50000 -0.45	48.07	47.00	47.89	3,899,669
21 Apr 26	47.95000 -1.54	49.29	47.90	48.85	4,317,470
17 Apr 26	49.49000 -0.23	50.15	49.40	49.99	3,053,496
16 Apr 26	49.72000 -0.29	50.80	49.21	50.15	3,195,351
15 Apr 26	50.01000 +1.08	50.95	48.65	48.98	3,911,050
14 Apr 26	48.93000 +0.67	49.16	47.80	48.48	2,852,188
13 Apr 26	48.26000 -1.94	50.27	48.03	50.10	6,709,022
10 Apr 26	50.20000 -1.41	52.32	49.91	52.29	3,961,719
09 Apr 26	51.61000 +0.86	52.15	49.90	50.55	3,969,218
08 Apr 26	50.75000 +0.73	51.23	49.49	51.09	5,288,754
07 Apr 26	50.02000 +0.14	50.85	49.53	49.88	2,120,698
03 Apr 26	49.88000 -1.24	51.40	49.51	51.13	1,816,304
02 Apr 26	51.12000 -0.49	51.87	50.53	51.62	2,540,552
01 Apr 26	51.61000 +0.91	51.79	50.51	51.00	3,699,372
31 Mar 26	50.70000 -1.90	53.35	50.48	52.92	5,463,645
30 Mar 26	52.60000 +3.49	53.38	48.55	48.64	6,777,970
27 Mar 26	49.11000 +0.14	49.61	47.88	48.63	2,383,952
26 Mar 26	48.97000 -0.24	49.98	48.21	48.72	1,969,976
25 Mar 26	49.21000 +1.45	49.98	47.77	47.77	2,754,898
24 Mar 26	47.76000 +1.00	48.13	46.53	48.00	3,731,832
23 Mar 26	46.76000 -1.87	49.18	46.51	49.12	4,100,220
20 Mar 26	48.63000 +0.53	49.83	47.50	48.10	3,922,550
19 Mar 26	48.10000 -1.78	49.76	47.97	49.18	3,546,121
18 Mar 26	49.88000 -0.43	50.69	49.10	50.43	3,383,429
17 Mar 26	50.31000 -0.72	51.80	50.05	50.60	3,879,125
16 Mar 26	51.03000 +1.12	51.30	49.26	49.96	6,543,616
13 Mar 26	49.91000 +1.04	51.25	48.60	48.60	6,202,886
12 Mar 26	48.87000 +0.50	49.58	47.35	48.38	4,410,440
11 Mar 26	48.37000 +0.73	49.79	47.70	47.85	5,768,363
10 Mar 26	47.64000 +0.29	48.50	46.95	47.63	3,628,568
09 Mar 26	47.35000 -1.95	50.00	46.61	50.00	5,457,471
06 Mar 26	49.30000 -0.06	50.10	48.75	49.15	2,699,029
05 Mar 26	49.36000 -0.66	50.66	48.91	50.49	3,857,425
04 Mar 26	50.02000 -0.99	51.47	49.60	50.00	3,811,849
03 Mar 26	51.01000 -2.93	54.99	50.78	54.50	6,129,500
02 Mar 26	53.94000 +1.62	54.25	51.24	51.24	5,454,924
27 Feb 26	52.32000 -0.32	52.94	51.83	52.10	3,003,920
26 Feb 26	52.64000 -1.66	54.15	52.46	53.86	4,774,660
25 Feb 26	54.30000 +1.10	56.17	53.28	53.28	8,405,754
24 Feb 26	53.20000 -1.30	55.25	53.11	55.24	4,286,148
13 Feb 26	54.50000 -2.35	56.58	54.17	56.58	5,586,741
12 Feb 26	56.85000 +0.34	57.16	55.90	56.91	2,937,353
11 Feb 26	56.51000 +0.85	57.73	54.78	55.20	3,204,773
10 Feb 26	55.66000 -0.11	55.91	54.25	55.87	3,618,792
09 Feb 26	55.77000 +0.08	56.89	54.70	56.16	5,556,492
06 Feb 26	55.69000 -1.11	57.80	55.50	56.00	4,687,188
05 Feb 26	56.80000 +0.70	58.11	55.50	56.50	7,190,322
04 Feb 26	56.10000 +1.68	57.30	52.90	54.50	8,976,629
03 Feb 26	54.42000 +1.97	54.69	52.86	53.55	5,674,450
02 Feb 26	52.45000 -4.41	56.55	52.30	56.52	7,766,822
30 Jan 26	56.86000 -1.02	58.32	55.35	56.96	6,589,441
29 Jan 26	57.88000 +4.08	58.37	52.90	53.60	10,864,294
28 Jan 26	53.80000 +1.62	54.28	52.14	52.40	5,503,991
27 Jan 26	52.18000 -0.21	53.54	51.53	51.89	4,262,520
26 Jan 26	52.39000 +0.81	53.16	51.37	52.10	7,195,615
23 Jan 26	51.58000 -1.70	53.67	50.80	53.67	7,396,137
22 Jan 26	53.28000 +1.78	54.00	50.65	51.49	11,572,144
21 Jan 26	51.50000 +3.12	52.20	47.51	48.89	17,303,848
20 Jan 26	48.38000 +4.40	48.38	43.60	43.80	14,419,772
19 Jan 26	43.98000 +1.25	43.98	42.52	42.71	4,714,768
16 Jan 26	42.73000 -0.39	43.43	42.01	43.40	5,648,628
15 Jan 26	43.12000 -0.21	43.64	42.92	43.33	5,443,283
14 Jan 26	43.33000 -1.40	45.12	42.61	44.66	7,720,168
13 Jan 26	44.73000 -0.74	45.76	44.50	45.60	5,234,461
12 Jan 26	45.47000 -0.94	46.40	45.01	46.40	4,893,630
09 Jan 26	46.41000 -0.74	47.62	46.31	47.26	2,753,651
08 Jan 26	47.15000 +0.15	47.40	45.80	46.70	2,864,422
07 Jan 26	47.00000 -0.13	48.10	46.82	47.13	2,900,118
06 Jan 26	47.13000 +0.08	48.00	46.20	46.93	3,657,280
05 Jan 26	47.05000 +0.78	47.66	46.15	46.31	3,064,956
31 Dec 25	46.27000 -0.53	47.32	46.02	46.60	2,082,152
30 Dec 25	46.80000 +0.40	47.10	45.95	46.23	2,716,863
29 Dec 25	46.40000 +0.20	46.86	45.53	46.20	1,985,652
26 Dec 25	46.20000 +1.21	46.38	44.86	45.00	3,615,509
25 Dec 25	44.99000 +0.61	45.28	44.00	44.35	2,788,596
24 Dec 25	44.38000 -0.02	45.25	44.25	44.40	3,648,580
23 Dec 25	44.40000 -0.01	44.80	44.11	44.39	2,397,651
22 Dec 25	44.41000 -1.38	45.81	44.15	45.79	4,622,683
19 Dec 25	45.79000 +0.61	46.45	45.07	45.20	3,395,210
18 Dec 25	45.18000 -0.07	46.98	44.90	45.16	3,789,785
17 Dec 25	45.25000 +0.26	45.49	44.50	45.00	2,527,488
16 Dec 25	44.99000 +0.24	45.19	44.43	44.65	1,917,592
15 Dec 25	44.75000 -0.12	45.80	44.23	44.65	2,518,334
12 Dec 25	44.87000 +0.00	45.18	44.17	44.33	3,004,117
11 Dec 25	44.87000 -0.17	45.40	44.54	45.09	2,473,592
10 Dec 25	45.04000 +0.15	45.85	44.29	44.68	2,717,078
09 Dec 25	44.89000 -0.68	46.00	44.73	45.55	2,402,335
08 Dec 25	45.57000 -1.12	47.38	45.35	47.00	3,543,044
05 Dec 25	46.69000 +0.01	47.11	46.00	46.50	2,002,860
04 Dec 25	46.68000 +0.03	47.30	46.43	46.63	2,248,086
03 Dec 25	46.65000 +0.46	47.00	45.90	46.10	2,611,714
02 Dec 25	46.19000 +0.41	46.48	44.73	45.72	3,605,856
01 Dec 25	45.78000 +1.58	46.28	43.80	44.17	4,431,930
28 Nov 25	44.20000 -0.63	44.80	43.10	44.55	4,698,026
27 Nov 25	44.83000 +0.43	45.65	43.95	44.35	3,296,072
26 Nov 25	44.40000 -0.80	45.40	44.39	45.20	2,546,741
25 Nov 25	45.20000 +0.81	45.49	44.01	44.38	3,853,260
24 Nov 25	44.39000 -0.09	45.29	43.68	44.48	5,380,408
21 Nov 25	44.48000 +0.55	46.38	43.77	44.00	8,014,517
20 Nov 25	43.93000 +1.26	44.67	42.63	42.63	6,141,281
19 Nov 25	42.67000 -1.23	43.79	42.52	43.40	2,037,518
18 Nov 25	43.90000 +0.22	44.20	43.31	43.68	2,622,245
17 Nov 25	43.68000 -1.31	45.05	43.33	45.05	4,575,544
14 Nov 25	44.99000 -1.47	46.79	44.93	46.32	4,173,228
13 Nov 25	46.46000 +0.70	46.65	45.63	45.78	4,003,364
12 Nov 25	45.76000 +0.25	46.76	45.11	45.51	4,859,296
11 Nov 25	45.51000 +1.09	46.20	43.81	44.40	5,975,979
10 Nov 25	44.42000 +1.62	44.78	41.91	43.01	8,182,537
07 Nov 25	42.80000 -0.30	43.30	42.70	43.10	2,486,773
06 Nov 25	43.10000 +0.10	43.30	42.52	43.11	3,051,788
05 Nov 25	43.00000 -0.05	43.46	42.61	43.00	2,940,693
04 Nov 25	43.05000 -1.03	44.21	42.76	44.01	2,570,682
03 Nov 25	44.08000 -0.03	44.50	43.40	44.00	3,208,704
31 Oct 25	44.11000 +0.67	44.34	43.35	43.73	2,899,458
30 Oct 25	43.44000 -0.59	44.30	43.15	44.01	3,634,014
29 Oct 25	44.03000 +0.09	44.26	42.82	43.94	5,296,030
28 Oct 25	43.94000 -1.34	45.88	43.78	45.42	4,387,839
27 Oct 25	45.28000 +0.69	45.66	44.84	45.00	4,715,087
24 Oct 25	44.59000 -0.25	45.58	44.47	45.20	2,633,129
23 Oct 25	44.84000 -0.31	45.43	44.20	45.06	3,528,333
22 Oct 25	45.15000 -1.39	46.98	45.10	46.50	3,567,750
21 Oct 25	46.54000 -0.60	47.21	46.24	47.14	3,351,061
20 Oct 25	47.14000 +0.86	47.60	45.30	46.60	4,437,361
17 Oct 25	46.28000 -1.63	48.12	46.28	47.91	3,097,541
16 Oct 25	47.91000 -0.39	49.56	47.66	47.97	4,730,685
15 Oct 25	48.30000 -0.60	49.65	47.20	49.00	6,568,708
14 Oct 25	48.90000 +1.60	49.29	47.39	47.86	5,997,569
13 Oct 25	47.30000 -0.59	48.14	46.50	46.89	3,426,668
10 Oct 25	47.89000 +0.05	48.46	47.00	47.55	4,277,439
09 Oct 25	47.84000 -0.04	48.30	46.52	47.85	5,012,754
30 Sep 25	47.88000 -0.02	48.60	47.35	48.20	2,672,343
29 Sep 25	47.90000 +1.56	48.30	46.24	46.35	3,935,219
26 Sep 25	46.34000 -0.56	47.56	46.11	46.97	2,987,818
25 Sep 25	46.90000 -0.10	47.99	46.72	47.41	3,642,928
24 Sep 25	47.00000 +0.77	47.50	46.05	46.26	3,762,908
23 Sep 25	46.23000 +0.18	46.49	45.51	46.15	2,763,826
22 Sep 25	46.05000 -0.70	47.21	45.86	46.15	2,451,440
19 Sep 25	46.75000 +1.19	46.87	45.30	45.73	5,001,366
18 Sep 25	45.56000 -1.39	46.93	45.20	46.88	3,794,830
17 Sep 25	46.95000 -0.10	47.42	46.60	46.78	3,129,241
16 Sep 25	47.05000 +0.65	47.38	46.00	46.38	3,669,726
15 Sep 25	46.40000 -0.96	48.88	46.40	47.33	5,594,616
12 Sep 25	47.36000 -0.03	47.89	46.92	47.38	2,829,778
11 Sep 25	47.39000 +0.44	47.63	46.68	46.90	2,985,057
10 Sep 25	46.95000 -0.41	47.55	46.50	47.00	2,491,561
09 Sep 25	47.36000 -0.18	48.01	46.60	47.30	4,332,396
08 Sep 25	47.54000 +0.22	47.99	46.81	47.00	5,594,103
05 Sep 25	47.32000 +0.41	47.89	46.55	46.96	4,646,745
04 Sep 25	46.91000 -0.25	47.33	45.88	47.10	4,914,490
03 Sep 25	47.16000 +0.54	47.50	45.94	46.62	6,173,390
02 Sep 25	46.62000 -1.31	47.81	46.38	47.72	7,451,656
01 Sep 25	47.93000 -0.73	49.20	47.51	48.40	5,543,845
29 Aug 25	48.66000 -0.04	50.01	48.18	48.75	4,157,485
28 Aug 25	48.70000 +0.99	49.35	47.17	47.24	5,468,719
27 Aug 25	47.71000 -1.40	49.20	47.60	49.15	3,930,742
26 Aug 25	49.11000 -1.90	51.02	48.29	51.00	6,815,527
25 Aug 25	51.01000 +3.23	51.50	46.58	47.79	5,831,331
22 Aug 25	47.78000 +1.48	48.00	45.64	46.30	4,816,699
21 Aug 25	46.30000 +0.03	46.73	45.80	46.24	3,258,063
20 Aug 25	46.27000 +2.38	46.60	43.60	43.89	7,164,976
19 Aug 25	43.89000 -0.57	44.76	43.55	44.53	3,961,884
18 Aug 25	44.46000 -0.96	45.65	43.90	45.42	7,749,555
15 Aug 25	45.42000 +2.23	45.70	43.13	43.18	7,895,269
14 Aug 25	43.19000 -0.81	44.21	42.48	43.90	8,501,479
13 Aug 25	44.00000 +3.28	44.79	40.72	40.75	10,438,606
12 Aug 25	40.72000 +0.59	40.94	40.04	40.24	2,852,171
11 Aug 25	40.13000 +0.59	40.26	39.31	39.54	3,076,394
08 Aug 25	39.54000 -0.16	40.14	39.34	39.69	2,589,225
07 Aug 25	39.70000 +0.11	39.98	39.20	39.60	2,396,940
06 Aug 25	39.59000 +0.44	40.00	38.98	39.36	3,130,333
05 Aug 25	39.15000 -0.13	39.83	38.85	39.34	3,390,291
04 Aug 25	39.28000 +0.25	39.89	38.60	38.79	3,607,700
01 Aug 25	39.03000 +0.68	39.38	38.25	38.42	5,545,326
31 Jul 25	38.35000 -1.86	40.50	38.25	39.89	6,526,035
30 Jul 25	40.21000 +0.07	41.14	39.80	40.04	4,321,123
29 Jul 25	40.14000 +1.01	40.43	39.13	39.15	5,528,045
28 Jul 25	39.13000 -0.57	40.05	38.92	39.65	3,496,445
25 Jul 25	39.70000 -0.88	40.65	39.50	40.60	4,242,801
24 Jul 25	40.58000 +0.33	40.79	39.41	40.14	3,984,047
23 Jul 25	40.25000 -0.21	41.50	40.20	40.66	6,190,133
22 Jul 25	40.46000 +1.69	40.50	38.70	38.96	8,176,778
21 Jul 25	38.77000 +0.97	38.97	37.80	37.80	5,331,600
18 Jul 25	37.80000 -0.37	38.23	37.53	37.61	3,711,945
17 Jul 25	38.17000 +0.34	38.22	36.77	37.83	5,707,079
16 Jul 25	37.83000 -0.95	39.45	37.79	38.89	5,330,238
15 Jul 25	38.78000 +0.09	39.28	38.54	38.70	4,024,768
14 Jul 25	38.69000 -0.89	39.72	38.11	39.58	4,409,747
11 Jul 25	39.58000 +0.41	40.15	38.57	39.24	4,383,235
10 Jul 25	39.17000 +1.32	39.40	37.45	37.48	4,797,099
09 Jul 25	37.85000 -0.09	38.28	37.67	37.79	3,917,606
08 Jul 25	37.94000 -0.52	38.58	37.56	38.45	5,570,202
07 Jul 25	38.46000 +0.60	40.08	37.46	39.99	9,666,018
04 Jul 25	37.86000 +0.66	37.88	36.75	37.17	3,559,095
03 Jul 25	37.20000 +0.67	37.55	36.43	36.55	3,869,486
02 Jul 25	36.53000 -0.40	36.93	35.89	36.70	2,919,492
01 Jul 25	36.93000 +0.08	37.06	36.50	36.85	2,447,286
30 Jun 25	36.85000 -0.09	37.25	36.31	36.94	2,761,557
27 Jun 25	36.94000 -0.63	37.98	36.81	37.56	3,867,450
26 Jun 25	37.57000 +1.42	37.80	35.85	36.15	5,474,569
25 Jun 25	36.15000 +0.69	36.44	35.21	35.41	4,420,854
24 Jun 25	35.46000 +0.78	35.50	34.70	34.86	2,458,046
23 Jun 25	34.68000 -0.02	34.88	34.19	34.44	2,019,163
20 Jun 25	34.70000 +0.00	35.16	34.45	34.70	3,134,980
19 Jun 25	34.70000 -0.30	35.47	34.45	35.00	2,819,075
18 Jun 25	35.00000 -0.57	36.30	34.13	35.80	4,919,616
17 Jun 25	35.57000 +0.19	36.41	35.24	35.30	2,687,032
16 Jun 25	35.38000 +0.96	35.88	34.23	34.40	4,444,408
13 Jun 25	34.42000 -1.13	35.70	34.21	35.57	4,858,341
12 Jun 25	35.55000 +0.55	36.03	34.80	35.00	3,273,754
11 Jun 25	35.00000 -0.05	35.54	34.92	35.07	1,683,847
10 Jun 25	35.05000 -0.48	35.63	34.88	35.57	2,115,704
09 Jun 25	35.53000 -0.16	35.99	35.13	35.69	2,752,082
06 Jun 25	35.69000 +0.41	36.36	35.16	35.30	5,612,324
05 Jun 25	35.28000 +0.08	35.55	34.65	35.00	3,793,926
04 Jun 25	35.20000 +2.01	35.50	33.46	33.46	7,740,615
03 Jun 25	33.19000 +0.96	34.05	31.60	32.01	5,613,355
30 May 25	32.23000 -13.56	33.00	32.11	32.58	2,407,244
29 May 25	45.79000 +0.09	46.12	45.25	45.75	1,451,674
28 May 25	45.70000 -0.31	46.40	45.41	46.15	1,221,617
27 May 25	46.01000 +0.01	47.20	45.80	46.19	2,463,963
26 May 25	46.00000 +0.45	46.41	44.98	45.76	2,133,287
23 May 25	45.55000 -0.20	46.57	45.43	45.94	1,383,894
22 May 25	45.75000 -0.92	46.69	45.70	46.58	1,605,160
21 May 25	46.67000 -0.46	47.30	46.10	47.15	2,865,098
20 May 25	47.13000 -0.03	47.50	46.81	47.28	1,308,923
19 May 25	47.16000 +0.09	47.70	46.65	47.11	1,513,966
16 May 25	47.07000 -0.45	47.73	46.50	47.06	1,937,250
15 May 25	47.52000 -1.08	48.50	47.00	48.50	2,885,715
14 May 25	48.60000 +0.79	49.45	47.12	47.76	3,692,230
13 May 25	47.81000 +0.08	48.21	47.08	48.20	2,511,318
12 May 25	47.73000 +0.01	48.48	47.62	47.77	2,264,396
09 May 25	47.72000 +0.48	47.80	46.84	47.32	2,080,856
08 May 25	47.24000 -0.15	47.97	46.74	47.00	2,054,946
07 May 25	47.39000 -1.40	50.39	47.20	49.00	4,385,997
06 May 25	48.79000 +0.36	48.87	47.60	48.43	3,331,616
30 Apr 25	48.43000 -0.86	49.99	48.34	49.26	1,961,296
29 Apr 25	49.29000 +0.20	49.61	48.50	49.17	2,218,430
28 Apr 25	49.09000 +0.44	49.60	46.56	48.95	4,659,441
25 Apr 25	48.65000 -0.04	48.99	46.40	48.68	3,830,718
24 Apr 25	48.69000 -0.83	49.95	48.13	49.65	2,798,169
23 Apr 25	49.52000 -0.36	50.18	49.10	49.88	2,206,120
22 Apr 25	49.88000 +0.28	50.19	49.29	49.61	2,005,633
21 Apr 25	49.60000 +0.17	50.65	49.10	49.44	2,533,300
18 Apr 25	49.43000 -0.98	50.36	48.65	50.21	3,128,742
17 Apr 25	50.41000 +0.78	51.96	48.81	49.13	3,900,900
16 Apr 25	49.63000 -1.46	50.76	48.90	50.68	4,396,209
15 Apr 25	51.09000 -0.67	52.10	50.50	51.76	2,113,402
14 Apr 25	51.76000 -0.47	52.23	50.58	52.04	3,384,883
11 Apr 25	52.23000 -0.58	53.50	51.55	52.44	3,469,607
10 Apr 25	52.81000 -1.37	54.19	52.18	54.18	4,284,620
09 Apr 25	54.18000 +2.22	54.85	50.08	51.47	5,165,185
08 Apr 25	51.96000 +4.03	52.60	47.99	48.00	5,328,431
07 Apr 25	47.93000 -2.63	49.85	45.89	49.00	3,820,444
03 Apr 25	50.56000 +0.32	51.10	49.66	50.00	1,518,660
02 Apr 25	50.24000 -0.74	51.66	50.00	50.93	2,041,327
01 Apr 25	50.98000 -0.43	51.72	49.90	51.42	2,124,703
31 Mar 25	51.41000 -0.61	52.51	50.82	52.01	2,400,880
28 Mar 25	52.02000 +0.07	52.39	51.10	51.20	1,596,582
27 Mar 25	51.95000 +1.82	52.98	49.63	49.80	2,994,558
26 Mar 25	50.13000 -0.82	50.90	49.55	50.38	1,823,982
25 Mar 25	50.95000 +0.55	51.01	49.25	50.43	2,686,043
24 Mar 25	50.40000 -0.08	50.62	49.00	50.23	2,323,647
21 Mar 25	50.48000 -1.14	51.88	49.70	51.25	2,347,945
20 Mar 25	51.62000 -0.26	52.33	51.00	51.88	1,956,412
19 Mar 25	51.88000 +0.31	52.17	50.71	51.50	1,933,310
18 Mar 25	51.57000 +0.46	51.94	49.56	51.11	3,205,406
17 Mar 25	51.11000 +2.05	51.99	48.80	49.30	5,001,817
14 Mar 25	49.06000 +0.40	49.97	47.91	48.54	3,190,423
13 Mar 25	48.66000 +1.15	48.85	47.10	47.87	2,918,560
12 Mar 25	47.51000 -2.29	50.00	47.17	49.79	6,148,548
11 Mar 25	49.80000 -0.45	50.11	48.45	49.39	2,641,880
10 Mar 25	50.25000 +1.80	50.80	48.29	48.50	3,892,015
07 Mar 25	48.45000 +0.25	48.96	47.16	48.00	3,310,547
06 Mar 25	48.20000 -1.49	50.36	48.06	49.73	4,229,348
05 Mar 25	49.69000 +0.21	51.30	48.65	49.48	4,604,436
04 Mar 25	49.48000 -1.22	50.79	49.00	49.40	3,901,817
03 Mar 25	50.70000 +3.75	51.18	46.88	46.95	7,292,304
28 Feb 25	46.95000 -0.94	49.91	46.59	47.99	4,136,098
27 Feb 25	47.89000 +0.94	48.78	46.65	46.95	4,144,170
26 Feb 25	46.95000 +2.75	47.02	44.16	44.20	3,961,475
25 Feb 25	44.20000 -2.05	46.15	43.88	45.85	3,786,765
24 Feb 25	46.25000 -0.67	47.59	46.10	46.98	2,725,220
21 Feb 25	46.92000 +1.70	47.50	45.10	45.15	3,986,734
20 Feb 25	45.22000 +1.11	45.55	43.73	44.13	4,139,998
19 Feb 25	44.11000 +0.83	44.78	42.28	42.80	3,789,362
18 Feb 25	43.28000 -0.90	44.10	42.88	44.03	3,578,323
17 Feb 25	44.18000 +1.80	44.24	41.33	42.29	4,630,362
14 Feb 25	42.38000 -0.49	43.52	41.90	42.88	4,093,839
13 Feb 25	42.87000 +1.05	44.21	41.39	41.40	6,325,586
12 Feb 25	41.82000 +0.50	41.84	40.74	41.09	2,211,100
11 Feb 25	41.32000 -1.06	42.77	40.80	42.45	2,784,474
10 Feb 25	42.38000 +0.48	42.78	41.01	41.50	2,961,444
07 Feb 25	41.90000 +1.59	42.44	39.80	40.31	3,784,779
06 Feb 25	40.31000 +0.00	41.01	39.75	40.45	3,270,259
05 Feb 25	40.31000 -2.27	42.99	40.20	42.54	3,711,265
27 Jan 25	42.58000 -0.02	43.69	42.43	42.59	2,065,377
24 Jan 25	42.60000 +0.06	43.35	41.97	42.54	2,735,540
23 Jan 25	42.54000 +1.72	43.10	41.05	41.16	5,007,030
22 Jan 25	40.82000 -1.14	41.85	40.00	41.60	2,941,333
21 Jan 25	41.96000 +0.44	42.55	40.68	41.53	3,491,020
20 Jan 25	41.52000 -0.06	42.82	41.15	41.70	3,695,598
17 Jan 25	41.58000 +2.29	42.35	38.76	39.08	5,134,396
16 Jan 25	39.29000 +1.29	39.50	37.60	38.01	5,448,677
15 Jan 25	38.00000 -1.30	39.72	37.02	39.47	5,309,502
14 Jan 25	39.30000 +0.75	39.32	38.14	38.58	3,190,021
13 Jan 25	38.55000 +0.23	38.86	37.83	38.20	3,674,436
10 Jan 25	38.32000 -1.18	40.17	38.31	39.71	2,815,520
09 Jan 25	39.50000 +0.60	40.49	38.39	38.50	3,314,395
08 Jan 25	38.90000 -1.27	40.52	38.03	39.90	3,972,540
07 Jan 25	40.17000 +0.16	40.38	39.49	39.84	2,185,072
06 Jan 25	40.01000 -0.29	40.51	39.20	40.13	2,949,598
03 Jan 25	40.30000 -0.81	41.75	40.11	41.11	2,873,100
02 Jan 25	41.11000 -1.49	42.86	40.87	42.79	2,763,119
31 Dec 24	42.60000 -0.84	43.78	42.45	43.54	2,578,220
30 Dec 24	43.44000 -0.65	44.32	42.96	44.00	3,764,156
27 Dec 24	44.09000 -0.12	45.29	43.88	44.10	2,563,527
26 Dec 24	44.21000 -0.52	45.11	44.21	44.21	2,034,013
25 Dec 24	44.73000 -0.02	45.18	43.20	44.65	3,019,252
24 Dec 24	44.75000 +0.64	45.11	43.65	44.11	3,165,736
23 Dec 24	44.11000 -0.19	46.35	44.01	44.24	3,866,775
20 Dec 24	44.30000 -0.20	44.70	43.80	44.32	2,235,047
19 Dec 24	44.50000 -0.56	45.12	44.34	44.61	2,077,170
18 Dec 24	45.06000 -0.49	45.80	44.92	45.60	1,827,900
17 Dec 24	45.55000 +0.44	46.57	44.67	45.13	3,022,834
16 Dec 24	45.11000 -2.85	48.08	44.22	47.98	5,542,215
13 Dec 24	47.96000 -1.74	49.60	47.58	49.12	5,911,905
12 Dec 24	49.70000 +0.29	50.51	48.50	49.03	3,836,040
11 Dec 24	49.41000 +0.05	50.58	48.27	48.67	4,830,141
10 Dec 24	49.36000 +2.34	51.70	49.05	49.80	8,460,936
09 Dec 24	47.02000 +0.61	47.28	46.28	46.45	2,528,186
06 Dec 24	46.41000 -1.01	47.73	46.28	47.49	3,225,333
05 Dec 24	47.42000 -0.18	48.00	46.89	47.70	1,622,922
04 Dec 24	47.60000 -1.30	48.66	47.26	48.50	2,948,849
03 Dec 24	48.90000 +0.01	49.60	48.03	48.56	3,232,760
02 Dec 24	48.89000 -0.23	49.50	48.08	49.00	3,066,742
29 Nov 24	49.12000 +1.26	50.50	47.49	47.55	4,314,428
28 Nov 24	47.86000 -0.75	48.80	47.26	48.60	2,861,788
27 Nov 24	48.61000 +1.60	48.66	46.25	46.97	3,683,304
26 Nov 24	47.01000 +1.88	47.41	44.88	45.50	3,702,200
25 Nov 24	45.13000 +1.62	45.35	43.43	43.51	2,874,606
22 Nov 24	43.51000 -2.23	46.00	43.44	45.55	2,712,765
21 Nov 24	45.74000 +0.03	46.40	45.25	45.73	2,103,656
20 Nov 24	45.71000 +0.52	46.46	44.90	44.97	2,320,538
19 Nov 24	45.19000 +0.44	45.63	44.13	44.74	2,625,237
18 Nov 24	44.75000 -0.30	46.09	44.32	45.05	3,790,915
15 Nov 24	45.05000 -3.01	48.48	44.80	48.03	4,668,037
14 Nov 24	48.06000 +0.07	49.05	47.77	48.50	3,775,299
13 Nov 24	47.99000 -0.35	48.62	46.50	48.03	3,675,780
12 Nov 24	48.34000 +0.42	49.96	47.50	47.80	5,923,958
11 Nov 24	47.92000 +0.62	48.51	46.00	46.99	6,338,662
08 Nov 24	47.30000 -4.97	53.00	47.14	52.86	14,048,136
07 Nov 24	52.27000 +0.32	55.38	50.60	52.30	8,354,392
06 Nov 24	51.95000 +3.20	53.30	47.00	48.75	7,027,140
05 Nov 24	48.75000 +1.92	49.52	45.62	46.06	6,462,544
04 Nov 24	46.83000 +1.42	46.90	44.78	45.81	6,229,602
01 Nov 24	45.41000 +0.81	45.88	43.80	43.85	5,970,964
31 Oct 24	44.60000 +2.09	46.38	41.74	42.46	7,522,223
30 Oct 24	42.51000 +0.16	45.10	41.66	42.37	6,794,666
29 Oct 24	42.35000 -1.91	45.27	42.31	44.27	5,606,459
28 Oct 24	44.26000 +1.11	45.55	43.44	44.78	6,839,788
25 Oct 24	43.15000 +1.69	45.00	41.41	41.51	8,199,748
24 Oct 24	41.46000 -1.20	43.20	41.16	42.20	4,860,198
23 Oct 24	42.66000 +1.46	43.20	40.51	41.21	10,152,291
22 Oct 24	41.20000 +2.64	41.40	38.09	38.45	9,965,648
21 Oct 24	38.56000 -0.66	39.60	38.02	39.23	7,339,352
18 Oct 24	39.22000 +0.61	40.20	36.88	38.00	9,065,786
17 Oct 24	38.61000 -3.01	42.18	38.24	41.60	11,204,866
16 Oct 24	41.62000 +2.25	43.17	39.38	39.38	13,902,659
15 Oct 24	39.37000 -0.54	41.65	38.80	39.05	10,377,290
14 Oct 24	39.91000 +3.63	39.91	36.50	37.01	14,574,400
11 Oct 24	36.28000 -0.31	37.17	34.70	36.00	6,812,476
10 Oct 24	36.59000 -1.27	38.50	35.50	36.66	12,640,134
09 Oct 24	37.86000 -4.21	41.00	37.86	41.00	10,935,577
08 Oct 24	42.07000 +2.60	43.42	40.00	43.42	21,004,888
30 Sep 24	39.47000 +3.59	39.47	39.47	39.47	2,222,390
27 Sep 24	35.88000 +3.26	35.88	34.01	34.30	9,637,708
26 Sep 24	32.62000 +2.97	32.62	29.36	29.65	10,853,380
25 Sep 24	29.65000 -0.69	31.53	29.59	30.68	7,243,854
24 Sep 24	30.34000 +1.02	30.70	28.85	30.30	6,934,537
23 Sep 24	29.32000 +0.30	30.30	28.55	28.90	4,758,891
20 Sep 24	29.02000 -0.06	29.27	28.00	28.90	4,424,196
19 Sep 24	29.08000 +1.28	30.10	27.92	27.92	6,883,754
18 Sep 24	27.80000 +0.93	28.06	26.37	26.87	3,818,352
13 Sep 24	26.87000 -0.75	27.90	26.78	27.60	2,400,769
12 Sep 24	27.62000 +0.04	28.29	27.51	27.51	3,059,323
11 Sep 24	27.58000 +0.45	27.58	26.71	26.89	3,113,705
10 Sep 24	27.13000 -0.45	27.65	26.55	27.58	3,433,760
09 Sep 24	27.58000 -0.30	27.94	27.32	27.70	2,426,066
06 Sep 24	27.88000 -0.93	28.78	27.78	28.65	3,402,932
05 Sep 24	28.81000 +0.43	29.19	28.18	28.34	4,122,320
04 Sep 24	28.38000 +0.16	29.04	27.79	27.87	5,122,780
03 Sep 24	28.22000 +0.65	28.63	27.37	27.71	5,648,456
02 Sep 24	27.57000 -2.08	29.49	27.55	28.90	8,555,077
30 Aug 24	29.65000 +2.70	29.65	26.45	26.95	7,784,136
29 Aug 24	26.95000 +0.39	27.51	26.30	26.52	3,482,371
28 Aug 24	26.56000 -0.53	27.03	26.40	27.03	2,747,233
27 Aug 24	27.09000 -0.87	27.79	26.89	27.71	2,862,780
26 Aug 24	27.96000 +0.56	28.08	27.26	27.64	3,172,929
23 Aug 24	27.40000 +0.18	27.83	27.00	27.22	2,624,380
22 Aug 24	27.22000 -0.71	28.35	27.19	27.89	3,184,266
21 Aug 24	27.93000 +0.25	28.05	27.15	27.68	3,175,800
20 Aug 24	27.68000 -0.78	28.60	27.58	28.47	2,960,240
19 Aug 24	28.46000 -0.42	29.22	28.37	28.88	3,004,160
16 Aug 24	28.88000 -0.63	29.42	28.75	29.37	3,825,483
15 Aug 24	29.51000 +0.00	29.98	28.92	29.50	3,839,521
14 Aug 24	29.51000 -0.49	30.10	29.41	30.00	3,022,500
13 Aug 24	30.00000 -0.23	30.43	29.48	30.36	5,288,252
12 Aug 24	30.23000 -1.34	31.85	30.20	30.99	5,220,380
09 Aug 24	31.57000 +0.40	32.65	31.00	31.12	6,799,433
08 Aug 24	31.17000 +0.68	31.80	29.92	30.49	6,359,093
07 Aug 24	30.49000 -0.24	30.78	29.74	30.67	4,263,073
06 Aug 24	30.73000 +0.67	30.77	29.50	30.08	5,239,052
05 Aug 24	30.06000 +0.42	31.42	29.35	29.66	8,359,440
02 Aug 24	29.64000 -1.36	30.85	29.33	30.85	8,309,249
01 Aug 24	31.00000 -1.56	32.89	30.81	32.56	7,055,264
31 Jul 24	32.56000 +1.33	32.85	30.81	31.24	6,403,713
30 Jul 24	31.23000 -1.10	32.17	30.74	32.11	6,855,987
29 Jul 24	32.33000 -2.32	33.94	32.12	33.87	8,632,714
26 Jul 24	34.65000 -1.12	36.53	34.35	35.70	5,575,160
25 Jul 24	35.77000 +0.30	37.01	35.12	35.32	4,103,758
24 Jul 24	35.47000 +0.70	35.94	34.58	34.85	4,378,853
23 Jul 24	34.77000 -1.63	36.50	34.70	36.40	3,226,548
22 Jul 24	36.40000 +0.14	36.90	36.09	36.27	3,576,390
19 Jul 24	36.26000 -0.02	37.35	35.90	36.27	6,659,219
18 Jul 24	36.28000 -0.24	36.89	35.20	36.89	7,645,167
17 Jul 24	36.52000 +3.32	36.52	33.20	33.45	7,288,768
16 Jul 24	33.20000 +0.11	33.45	32.60	33.12	3,385,938
15 Jul 24	33.09000 -1.38	34.22	33.02	34.05	4,971,720
12 Jul 24	34.47000 +0.97	35.70	33.31	33.40	8,019,932
11 Jul 24	33.50000 -0.02	34.15	33.18	34.00	6,613,325
10 Jul 24	33.52000 -1.13	34.77	33.40	34.66	4,847,225
09 Jul 24	34.65000 -1.60	36.62	34.32	36.62	5,611,966
08 Jul 24	36.25000 -1.39	37.60	36.01	37.58	2,525,996
05 Jul 24	37.64000 -0.96	38.48	37.45	38.35	2,790,761
04 Jul 24	38.60000 -1.18	40.00	38.30	39.61	3,584,416
03 Jul 24	39.78000 +0.12	40.91	39.00	39.25	3,721,229
02 Jul 24	39.66000 +0.57	41.06	38.32	38.81	5,740,352
01 Jul 24	39.09000 +2.82	39.88	36.06	36.14	5,564,831
28 Jun 24	36.27000 -1.33	37.63	36.03	37.57	4,125,854
27 Jun 24	37.60000 -1.10	38.94	37.40	38.60	2,881,600
26 Jun 24	38.70000 -0.90	39.85	38.56	39.48	2,542,653
25 Jun 24	39.60000 +1.00	40.26	38.21	38.61	3,498,214
24 Jun 24	38.60000 -0.64	39.24	38.33	38.60	2,184,715
21 Jun 24	39.24000 -0.21	40.61	39.20	39.49	2,497,191
20 Jun 24	39.45000 -1.29	40.79	39.40	40.78	2,846,340
19 Jun 24	40.74000 -1.04	41.75	40.68	41.71	2,325,339
18 Jun 24	41.78000 -0.40	42.58	41.70	42.00	2,060,004
17 Jun 24	42.18000 -0.65	43.10	41.26	42.61	4,861,670
14 Jun 24	42.83000 +2.23	43.18	40.11	40.80	5,808,493
13 Jun 24	40.60000 -1.13	42.20	40.04	41.86	3,475,513
12 Jun 24	41.73000 -0.41	42.36	41.13	41.90	3,473,822
11 Jun 24	42.14000 +0.12	42.43	41.20	42.07	2,559,113
07 Jun 24	42.02000 -0.30	43.50	41.95	42.50	2,993,200
06 Jun 24	42.32000 -1.14	43.85	42.01	43.82	4,386,059
05 Jun 24	43.46000 -1.54	45.15	43.43	45.00	3,652,320
04 Jun 24	45.00000 +1.34	45.77	42.91	43.22	7,287,966
03 Jun 24	43.66000 +0.42	43.80	41.88	43.21	4,624,064
31 May 24	43.24000 -0.87	44.68	43.24	44.33	7,002,071
30 May 24	44.11000 -1.80	45.50	43.89	44.99	5,128,909
29 May 24	45.91000 -0.52	47.39	45.50	46.13	4,234,233
28 May 24	46.43000 -0.87	48.40	46.35	47.22	5,516,724
27 May 24	47.30000 -0.72	48.21	46.40	48.00	5,177,611
24 May 24	48.02000 -1.12	49.00	46.98	48.94	6,526,047
23 May 24	49.14000 -1.68	49.80	47.74	48.86	7,710,559
22 May 24	50.82000 +2.19	52.10	47.72	48.90	12,085,554
21 May 24	48.63000 -2.07	50.18	48.06	50.00	10,106,856
20 May 24	50.70000 +1.21	54.11	46.65	48.12	15,916,020
17 May 24	49.49000 +4.50	49.49	45.99	46.59	15,732,557
16 May 24	44.99000 +4.09	44.99	40.50	40.98	13,195,411
15 May 24	40.90000 +3.72	40.90	37.19	37.19	9,156,216
14 May 24	37.18000 +0.02	37.77	36.68	37.16	4,015,099
13 May 24	37.16000 +0.37	37.60	35.87	36.17	5,169,880
10 May 24	36.79000 +0.89	37.67	35.09	36.09	6,601,278
09 May 24	35.90000 +1.12	36.60	34.90	35.20	4,408,895
08 May 24	34.78000 -1.89	36.66	34.70	36.66	5,814,540
07 May 24	36.67000 +1.00	37.07	35.37	35.60	5,720,091
06 May 24	35.67000 +1.60	36.60	34.75	34.86	8,277,268
30 Apr 24	34.07000 -0.39	34.43	33.64	34.43	4,428,816
29 Apr 24	34.46000 +1.59	35.37	32.86	32.87	7,946,078
26 Apr 24	32.87000 +1.81	33.20	30.60	30.95	7,268,075
25 Apr 24	31.06000 -0.25	31.78	30.85	31.00	3,483,356
24 Apr 24	31.31000 -0.49	31.89	30.90	31.86	3,744,079
23 Apr 24	31.80000 -0.49	32.39	31.26	32.09	5,651,710
22 Apr 24	32.29000 +1.60	32.69	29.83	29.99	10,538,010
19 Apr 24	30.69000 +0.12	30.80	29.82	30.19	4,578,819
18 Apr 24	30.57000 +0.34	31.20	29.63	30.23	4,526,016
17 Apr 24	30.23000 +0.82	30.65	29.60	29.71	4,014,725
16 Apr 24	29.41000 -1.09	30.70	29.33	30.27	5,464,125
15 Apr 24	30.50000 -0.54	31.38	30.11	30.73	5,610,978
12 Apr 24	31.04000 -0.48	31.70	31.03	31.44	4,097,228
11 Apr 24	31.52000 +0.01	32.00	30.80	31.22	6,214,934
10 Apr 24	31.51000 -0.57	32.02	31.16	31.82	6,761,387
09 Apr 24	32.08000 +1.52	32.13	30.60	30.80	8,309,656
08 Apr 24	30.56000 -1.16	31.61	30.42	31.57	9,174,479
03 Apr 24	31.72000 -0.39	32.20	31.18	32.14	6,520,023
02 Apr 24	32.11000 -0.90	33.12	31.73	33.12	5,534,526
01 Apr 24	33.01000 +1.01	33.23	32.18	32.37	5,357,864
29 Mar 24	32.00000 -0.49	32.69	31.62	32.44	4,304,720
28 Mar 24	32.49000 -0.46	33.17	32.30	32.91	5,449,201
27 Mar 24	32.95000 -1.81	34.69	32.93	34.50	3,620,394
26 Mar 24	34.76000 +0.21	34.98	34.03	34.38	3,674,591
25 Mar 24	34.55000 -0.45	35.32	33.92	34.67	4,856,794
22 Mar 24	35.00000 -1.88	36.84	35.00	36.69	3,964,100
21 Mar 24	36.88000 -0.80	38.00	36.60	37.64	3,317,556
20 Mar 24	37.68000 -0.72	38.43	37.50	38.26	3,254,320
19 Mar 24	38.40000 -0.79	39.19	38.40	39.18	3,228,414
18 Mar 24	39.19000 +0.67	39.30	37.62	38.65	5,935,831
15 Mar 24	38.52000 -0.88	39.38	38.00	39.15	4,089,243
14 Mar 24	39.40000 -0.30	40.50	39.02	39.85	4,989,418
13 Mar 24	39.70000 +0.20	40.33	38.81	39.39	6,327,447
12 Mar 24	39.50000 +2.10	39.61	37.32	37.36	6,011,088
11 Mar 24	37.40000 +1.00	37.46	36.33	36.40	3,800,552
08 Mar 24	36.40000 +0.02	36.73	35.76	36.38	2,627,535
07 Mar 24	36.38000 -0.65	37.67	36.38	37.15	3,091,792
06 Mar 24	37.03000 -0.29	37.84	36.81	36.97	3,363,235
05 Mar 24	37.32000 -0.47	37.68	36.90	37.39	3,819,211
04 Mar 24	37.79000 -0.48	38.70	37.30	38.20	3,708,495
01 Mar 24	38.27000 -0.43	38.72	37.88	38.31	4,512,173
29 Feb 24	38.70000 +1.30	38.75	37.01	37.41	4,199,126
28 Feb 24	37.40000 -1.18	39.80	37.31	38.46	4,624,700
27 Feb 24	38.58000 +0.66	38.58	37.29	37.54	3,524,851
26 Feb 24	37.92000 +0.51	39.06	37.01	37.61	5,316,012
23 Feb 24	37.41000 -0.27	37.72	36.86	37.60	3,722,777
22 Feb 24	37.68000 -0.50	38.14	37.32	37.50	5,572,027
21 Feb 24	38.18000 +1.38	39.29	35.65	36.02	6,283,452
20 Feb 24	36.80000 -0.08	36.93	35.70	36.34	4,060,554
19 Feb 24	36.88000 -0.05	38.25	36.31	38.25	5,654,786
08 Feb 24	36.93000 +1.81	37.71	35.20	35.33	8,021,961
07 Feb 24	35.12000 +1.40	37.09	33.73	34.01	12,822,757
06 Feb 24	33.72000 +2.00	34.14	30.61	31.48	6,858,251
05 Feb 24	31.72000 -1.93	34.10	30.70	33.29	8,452,802
02 Feb 24	33.65000 -1.70	35.94	32.60	35.49	5,825,957
01 Feb 24	35.35000 -0.64	36.44	35.11	35.87	3,608,097
31 Jan 24	35.99000 -1.48	37.87	35.87	37.35	5,553,493
30 Jan 24	37.47000 -1.68	38.99	37.40	38.70	4,651,770
29 Jan 24	39.15000 -2.04	42.70	39.15	41.14	5,418,415
26 Jan 24	41.19000 +0.57	43.94	40.66	40.89	5,180,622
25 Jan 24	40.62000 +1.16	40.68	39.11	39.50	2,590,792
24 Jan 24	39.46000 -0.21	40.49	38.20	39.94	4,175,097
23 Jan 24	39.67000 +0.02	39.99	38.35	39.65	3,274,463
22 Jan 24	39.65000 -2.10	41.70	39.00	41.14	3,000,533
19 Jan 24	41.75000 -0.55	42.77	41.70	42.38	1,841,760
18 Jan 24	42.30000 +0.69	42.50	40.71	41.01	2,957,499
17 Jan 24	41.61000 -1.79	43.40	41.61	43.40	2,962,982
16 Jan 24	43.40000 +0.21	43.95	42.71	43.45	2,111,489
15 Jan 24	43.19000 -0.51	43.94	42.83	43.54	1,899,780
12 Jan 24	43.70000 +0.15	44.62	43.10	43.43	2,395,521
11 Jan 24	43.55000 +0.58	43.90	42.30	42.79	3,352,057
10 Jan 24	42.97000 +0.28	43.50	41.93	42.49	2,461,249
09 Jan 24	42.69000 +0.04	43.72	41.97	42.63	2,679,349
08 Jan 24	42.65000 -0.94	43.87	42.60	43.70	2,670,140
05 Jan 24	43.59000 -0.52	44.89	43.21	44.00	2,606,800
04 Jan 24	44.11000 -1.01	45.23	43.42	45.18	3,437,911
03 Jan 24	45.12000 -0.32	45.60	44.61	45.20	2,961,320
02 Jan 24	45.44000 -2.17	47.90	45.12	47.80	3,420,564
29 Dec 23	47.61000 +0.40	47.95	46.80	47.17	2,187,272
28 Dec 23	47.21000 +2.31	47.66	44.68	45.08	3,374,212
27 Dec 23	44.90000 -0.68	45.95	44.80	45.58	1,653,452
26 Dec 23	45.58000 -0.68	46.21	45.47	46.21	1,364,190
25 Dec 23	46.26000 -0.28	46.79	45.60	46.54	2,393,820
22 Dec 23	46.54000 -0.46	47.38	46.13	46.80	2,325,168
21 Dec 23	47.00000 +0.43	47.47	46.40	46.40	2,286,422
20 Dec 23	46.57000 -0.53	47.49	46.50	47.40	1,317,384
19 Dec 23	47.10000 -0.04	47.50	46.70	47.14	1,356,955
18 Dec 23	47.14000 -0.58	47.77	47.06	47.72	1,525,514
15 Dec 23	47.72000 +0.12	49.06	47.51	47.89	2,878,768
14 Dec 23	47.60000 -0.13	48.97	47.51	48.10	1,745,706
13 Dec 23	47.73000 -1.55	49.21	47.50	49.21	2,658,513
12 Dec 23	49.28000 +0.63	49.87	48.45	48.64	3,202,783
11 Dec 23	48.65000 +0.04	49.54	47.40	48.25	4,637,516
08 Dec 23	48.61000 -1.04	49.97	48.47	49.75	3,072,549
07 Dec 23	49.65000 -0.78	50.46	49.26	50.43	2,218,993
06 Dec 23	50.43000 -0.01	51.09	50.26	50.42	2,106,183
05 Dec 23	50.44000 -2.06	52.63	50.40	52.32	2,755,089
04 Dec 23	52.50000 -0.80	53.57	52.39	53.50	2,167,900
01 Dec 23	53.30000 -0.71	54.18	52.50	54.18	2,251,038
30 Nov 23	54.01000 -0.39	54.57	53.61	54.20	1,895,221
29 Nov 23	54.40000 -0.94	55.34	54.22	55.21	1,675,889
28 Nov 23	55.34000 -0.38	55.94	55.16	55.71	1,278,364
27 Nov 23	55.72000 -0.75	56.44	55.15	56.34	2,020,001
24 Nov 23	56.47000 -0.22	57.66	56.02	56.60	2,593,129
23 Nov 23	56.69000 +2.20	56.80	53.94	54.30	3,713,446
22 Nov 23	54.49000 -2.00	56.00	54.32	56.00	3,221,999
21 Nov 23	56.49000 +1.69	57.85	54.87	55.00	5,531,430
20 Nov 23	54.80000 +0.00	55.45	54.08	55.00	2,773,374
17 Nov 23	54.80000 -1.33	55.90	54.20	55.88	3,529,284
16 Nov 23	56.13000 -2.46	58.44	55.99	58.44	2,814,998
15 Nov 23	58.59000 +0.59	61.45	58.19	58.61	3,131,220
14 Nov 23	58.00000 +1.30	58.80	56.27	56.27	3,907,480
13 Nov 23	56.70000 -0.78	57.66	55.77	57.46	2,980,690
10 Nov 23	57.48000 -1.53	59.00	56.93	58.84	2,835,697
09 Nov 23	59.01000 +0.48	59.80	58.33	58.37	2,344,531
08 Nov 23	58.53000 +0.14	59.10	57.66	58.39	1,485,440
07 Nov 23	58.39000 -0.65	59.27	57.78	59.14	1,559,711
06 Nov 23	59.04000 +1.23	59.60	58.00	58.40	2,240,862
03 Nov 23	57.81000 +0.12	58.69	57.60	58.08	1,528,700
02 Nov 23	57.69000 -0.98	58.95	57.37	58.89	1,613,256
01 Nov 23	58.67000 -0.93	60.00	57.90	59.93	2,737,365
31 Oct 23	59.60000 +0.04	59.90	58.60	59.56	2,209,280
30 Oct 23	59.56000 +0.13	59.88	58.21	59.45	3,093,547
27 Oct 23	59.43000 +1.82	59.99	56.90	57.25	3,095,153
26 Oct 23	57.61000 -0.02	57.80	56.70	57.58	1,716,345
25 Oct 23	57.63000 +1.63	59.63	57.31	57.47	4,588,854
24 Oct 23	56.00000 +0.27	56.51	54.70	55.78	3,384,780
23 Oct 23	55.73000 -1.71	57.52	55.31	57.52	2,390,008
20 Oct 23	57.44000 -0.01	58.00	57.20	57.26	2,117,222
19 Oct 23	57.45000 -1.33	58.79	57.41	58.78	2,070,341
18 Oct 23	58.78000 -1.39	60.40	58.70	60.36	1,751,987
17 Oct 23	60.17000 -1.51	61.70	59.68	61.61	2,989,280
16 Oct 23	61.68000 -1.72	63.36	61.00	62.97	4,227,111
13 Oct 23	63.40000 -0.80	64.20	62.86	63.77	1,909,330
12 Oct 23	64.20000 -0.06	65.40	64.15	64.27	1,964,689
11 Oct 23	64.26000 -0.29	65.68	64.16	64.73	2,512,624
10 Oct 23	64.55000 -3.97	68.90	64.38	68.21	4,522,719
09 Oct 23	68.52000 -0.01	69.59	66.85	68.45	2,332,850
28 Sep 23	68.53000 -0.92	69.44	68.00	69.11	2,023,736
27 Sep 23	69.45000 +0.09	70.96	68.82	69.29	2,241,656
26 Sep 23	69.36000 -1.60	71.30	68.88	71.00	3,412,228
25 Sep 23	70.96000 -0.29	71.45	70.40	71.25	1,140,694
22 Sep 23	71.25000 +0.17	71.59	70.08	70.78	1,158,171
21 Sep 23	71.08000 -0.82	73.20	70.95	71.68	958,205
20 Sep 23	71.90000 -0.17	72.44	71.40	71.62	515,786
19 Sep 23	72.07000 -0.10	72.51	71.45	72.06	793,760
18 Sep 23	72.17000 +0.98	73.00	70.77	70.89	1,441,765
15 Sep 23	71.19000 -1.83	73.59	71.10	73.09	1,579,353
14 Sep 23	73.02000 -0.06	73.71	72.82	73.71	1,422,012
13 Sep 23	73.08000 -0.90	74.20	72.50	73.75	1,270,911
12 Sep 23	73.98000 -0.72	75.43	73.80	74.70	1,193,019
11 Sep 23	74.70000 -0.81	75.51	74.04	75.51	1,576,267
08 Sep 23	75.51000 -0.94	76.50	74.79	76.05	1,394,318
07 Sep 23	76.45000 -1.33	77.72	76.34	77.72	1,548,330
06 Sep 23	77.78000 -0.48	78.44	77.21	77.99	1,647,976
05 Sep 23	78.26000 -1.84	80.01	78.01	80.01	2,517,900
04 Sep 23	80.10000 +3.25	81.00	77.60	77.99	4,288,722
01 Sep 23	76.85000 +1.52	79.13	76.08	76.80	2,923,038
31 Aug 23	75.33000 -1.01	76.89	74.62	76.78	2,029,136
30 Aug 23	76.34000 +0.95	77.99	73.80	75.31	3,443,060
29 Aug 23	75.39000 +0.22	75.83	73.40	74.51	3,742,912
28 Aug 23	75.17000 +1.29	79.49	73.90	78.00	2,836,831
25 Aug 23	73.88000 +0.18	75.10	72.67	73.89	1,714,806
24 Aug 23	73.70000 -1.36	75.30	73.57	74.99	2,339,922
23 Aug 23	75.06000 -2.14	77.84	74.75	77.84	1,932,303
22 Aug 23	77.20000 +0.56	78.77	76.80	76.95	2,666,756
21 Aug 23	76.64000 -0.97	78.12	76.51	78.00	1,637,168
18 Aug 23	77.61000 -1.11	80.17	77.40	79.20	1,246,168
17 Aug 23	78.72000 +0.41	79.17	77.08	77.61	1,321,359
16 Aug 23	78.31000 -0.21	80.00	77.60	78.50	1,405,019
15 Aug 23	78.52000 -0.01	79.10	77.12	78.53	1,377,836
14 Aug 23	78.53000 +1.54	78.95	75.00	76.59	2,885,838
11 Aug 23	76.99000 -2.48	79.87	76.86	79.50	2,198,138
10 Aug 23	79.47000 +0.83	79.77	77.13	77.13	1,598,952
09 Aug 23	78.64000 -1.16	80.49	78.33	79.00	1,777,580
08 Aug 23	79.80000 +1.25	80.50	77.55	77.95	3,082,711
07 Aug 23	78.55000 -0.98	78.99	77.09	78.97	2,530,910
04 Aug 23	79.53000 +0.88	80.90	78.57	79.69	3,220,480
03 Aug 23	78.65000 -0.10	78.99	77.21	78.42	2,187,959
02 Aug 23	78.75000 +0.39	80.09	77.04	78.99	2,642,133
01 Aug 23	78.36000 -3.46	81.75	77.88	81.74	4,483,511
31 Jul 23	81.82000 +2.94	83.97	81.45	83.97	5,321,129
28 Jul 23	78.88000 +3.18	79.12	75.73	75.86	4,676,625
27 Jul 23	75.70000 -0.75	77.50	75.00	76.45	2,785,314
26 Jul 23	76.45000 +1.84	77.00	74.36	75.30	4,347,276
25 Jul 23	74.61000 +6.31	74.99	71.71	71.71	5,657,653
24 Jul 23	68.30000 -2.86	71.16	68.00	70.30	3,046,297
21 Jul 23	71.16000 +0.37	71.89	69.84	70.18	2,215,422
20 Jul 23	70.79000 +1.74	72.25	68.95	69.07	4,477,828
19 Jul 23	69.05000 +1.80	69.30	66.60	66.91	2,875,492
18 Jul 23	67.25000 +1.55	67.41	64.80	65.57	2,093,757
17 Jul 23	65.70000 +0.05	65.77	64.50	65.63	1,100,464
14 Jul 23	65.65000 -0.32	66.18	65.59	66.17	1,270,622
13 Jul 23	65.97000 -0.18	67.12	65.94	66.37	1,481,751
12 Jul 23	66.15000 -1.73	67.85	66.01	67.48	2,292,024
11 Jul 23	67.88000 +1.22	68.30	66.66	66.66	3,117,747
10 Jul 23	66.66000 +4.86	67.35	65.29	65.70	5,803,475
07 Jul 23	61.80000 -0.49	62.50	60.48	62.06	3,155,741
06 Jul 23	62.29000 -2.06	64.39	61.93	64.00	3,789,854
05 Jul 23	64.35000 -1.81	66.44	64.10	66.07	1,825,666
04 Jul 23	66.16000 +0.36	66.96	64.51	65.50	1,738,260
03 Jul 23	65.80000 +0.38	66.80	65.50	65.51	1,551,788
30 Jun 23	65.42000 -0.26	66.49	64.22	65.09	1,994,852
29 Jun 23	65.68000 -2.32	67.56	65.60	67.56	1,907,420
28 Jun 23	68.00000 -0.50	69.20	66.75	68.69	1,352,054
27 Jun 23	68.50000 +3.31	69.06	65.28	65.48	3,368,811
26 Jun 23	65.19000 -1.76	66.60	65.01	66.60	2,159,395
21 Jun 23	66.95000 +0.04	67.53	65.92	66.85	2,030,424
20 Jun 23	66.91000 -1.40	68.28	66.11	68.01	3,258,630
19 Jun 23	68.31000 -2.49	70.85	68.20	70.80	2,308,723
16 Jun 23	70.80000 -27.54	71.88	69.70	70.26	2,163,608
15 Jun 23	98.34000 +1.17	98.60	96.13	97.33	1,470,842
14 Jun 23	97.17000 -0.82	98.64	96.80	98.64	1,309,351
13 Jun 23	97.99000 -0.09	102.25	97.30	98.32	1,519,734
12 Jun 23	98.08000 +2.48	99.30	94.62	95.84	2,218,502
09 Jun 23	95.60000 -0.93	98.60	94.88	97.26	1,789,320
08 Jun 23	96.53000 +2.89	97.80	92.38	93.50	2,327,576
07 Jun 23	93.64000 -1.68	98.80	93.00	95.32	1,923,941
06 Jun 23	95.32000 +0.05	99.11	95.02	95.34	2,469,562
05 Jun 23	95.27000 -1.43	96.48	93.75	96.00	1,560,046
02 Jun 23	96.70000 +7.61	97.10	89.03	89.03	2,941,630
01 Jun 23	89.09000 -0.31	90.15	88.29	89.37	1,078,260
31 May 23	89.40000 -1.75	92.19	89.08	90.79	1,461,607
30 May 23	91.15000 -0.64	91.90	88.66	91.90	1,091,296
29 May 23	91.79000 -0.78	93.20	90.90	92.94	1,643,651
26 May 23	92.57000 -1.42	94.63	92.00	93.33	746,700
25 May 23	93.99000 -1.85	95.89	93.30	95.73	1,208,654
24 May 23	95.84000 -1.11	97.63	95.60	97.63	906,012
23 May 23	96.95000 +0.39	98.80	96.56	97.00	1,149,153
22 May 23	96.56000 +0.20	97.44	94.96	95.94	751,201
19 May 23	96.36000 +1.86	97.28	93.50	94.63	1,785,839
18 May 23	94.50000 -0.66	96.62	93.90	95.22	1,768,560
17 May 23	95.16000 -1.45	97.79	94.52	96.98	1,700,210
16 May 23	96.61000 +0.51	97.62	95.29	96.28	1,516,270
15 May 23	96.10000 -0.69	97.88	94.80	96.41	1,807,047
12 May 23	96.79000 -1.21	99.30	96.06	98.03	1,207,642
11 May 23	98.00000 -1.30	99.87	97.60	99.01	989,962
10 May 23	99.30000 +0.81	100.40	98.17	98.51	1,496,839
09 May 23	98.49000 -0.51	102.80	98.49	99.00	2,008,679
08 May 23	99.00000 -1.99	101.52	97.91	101.49	1,434,261
05 May 23	100.99000 -0.14	101.59	99.88	100.59	1,209,217
04 May 23	101.13000 -1.37	102.98	99.18	102.60	2,417,522
28 Apr 23	102.50000 -3.70	108.73	101.61	106.20	2,287,416
27 Apr 23	106.20000 +1.20	107.49	104.01	105.20	1,188,876
26 Apr 23	105.00000 +1.25	106.80	102.74	104.90	857,796
25 Apr 23	103.75000 -0.81	106.21	102.69	105.34	1,415,627
24 Apr 23	104.56000 -3.28	107.84	104.00	107.84	1,201,919
21 Apr 23	107.84000 -1.77	110.02	107.36	109.70	960,811
20 Apr 23	109.61000 -1.54	112.00	109.21	111.74	897,000
19 Apr 23	111.15000 -4.00	115.83	111.01	115.01	1,486,881
18 Apr 23	115.15000 +1.75	117.10	112.80	113.85	1,226,716
17 Apr 23	113.40000 -0.22	114.25	112.23	113.28	664,622
14 Apr 23	113.62000 +3.97	114.60	110.50	111.01	2,056,330
13 Apr 23	109.65000 -1.53	110.99	108.37	110.51	1,816,487
12 Apr 23	111.18000 -0.62	112.49	108.00	111.80	1,257,208
11 Apr 23	111.80000 -1.09	116.35	111.26	113.14	2,257,004
10 Apr 23	112.89000 -0.86	115.50	111.50	113.10	1,216,903
07 Apr 23	113.75000 +0.99	115.48	112.40	113.10	677,153
06 Apr 23	112.76000 -0.20	114.60	111.49	113.37	1,089,018
04 Apr 23	112.96000 -6.46	119.98	112.08	119.42	2,916,206
03 Apr 23	119.42000 +3.01	121.62	115.00	117.00	1,491,373
31 Mar 23	116.41000 +1.90	118.30	111.21	113.80	1,825,240
30 Mar 23	114.51000 +1.71	115.28	111.21	112.47	1,518,966
29 Mar 23	112.80000 -1.06	114.92	112.28	113.86	760,200
28 Mar 23	113.86000 -0.94	115.60	113.40	115.07	959,831
27 Mar 23	114.80000 -1.84	116.71	113.10	116.50	1,542,250
24 Mar 23	116.64000 -0.08	119.30	115.68	116.01	856,330
23 Mar 23	116.72000 -1.27	119.00	115.78	117.17	1,409,620
22 Mar 23	117.99000 -0.37	121.49	117.30	118.38	1,190,198
21 Mar 23	118.36000 +6.56	118.48	110.57	112.50	1,926,894
20 Mar 23	111.80000 -4.71	117.10	110.31	116.84	1,757,508
17 Mar 23	116.51000 +0.26	118.50	116.03	117.82	763,924
16 Mar 23	116.25000 -1.77	118.48	115.32	117.20	919,100
15 Mar 23	118.02000 +1.90	119.02	115.50	116.57	820,515
14 Mar 23	116.12000 -1.88	118.86	115.20	118.00	1,082,946
13 Mar 23	118.00000 +2.40	119.42	114.00	115.52	1,391,682
10 Mar 23	115.60000 -2.41	117.70	113.60	117.70	2,189,522
09 Mar 23	118.01000 -3.19	122.25	117.77	121.30	1,334,744
08 Mar 23	121.20000 -4.09	125.27	120.50	124.51	1,700,829
07 Mar 23	125.29000 -2.90	129.43	124.88	128.43	1,099,597
06 Mar 23	128.19000 -0.64	130.25	127.00	128.00	1,471,059
03 Mar 23	128.83000 -2.15	132.79	128.30	131.13	1,335,839
02 Mar 23	130.98000 +4.38	132.00	125.80	126.01	2,392,450
01 Mar 23	126.60000 +4.19	127.20	121.20	122.40	1,519,593
28 Feb 23	122.41000 -0.09	122.79	120.50	121.50	891,505
27 Feb 23	122.50000 +0.60	122.93	120.80	121.65	766,766
24 Feb 23	121.90000 -0.98	124.46	120.60	122.88	961,908
23 Feb 23	122.88000 -0.99	125.38	122.02	123.00	636,389
22 Feb 23	123.87000 -4.09	126.94	123.50	126.90	838,457
21 Feb 23	127.96000 +0.43	128.50	126.57	127.83	1,139,233
20 Feb 23	127.53000 +5.53	128.68	121.71	123.00	2,973,059
17 Feb 23	122.00000 +0.98	123.30	120.21	120.50	640,595
16 Feb 23	121.02000 -0.57	123.49	120.50	122.59	1,005,197
15 Feb 23	121.59000 -3.25	125.28	121.37	125.07	1,150,957
14 Feb 23	124.84000 -1.11	126.99	124.16	126.00	793,513
13 Feb 23	125.95000 +1.82	129.91	124.74	124.74	1,537,973
10 Feb 23	124.13000 +0.23	125.40	122.50	123.20	647,020
09 Feb 23	123.90000 +2.55	124.52	120.50	121.97	847,507
08 Feb 23	121.35000 -0.81	122.68	120.52	122.32	857,512
07 Feb 23	122.16000 -0.84	124.00	121.00	123.15	858,212
06 Feb 23	123.00000 -3.00	126.50	122.62	125.24	908,074
03 Feb 23	126.00000 +0.60	127.40	123.05	125.00	985,402
02 Feb 23	125.40000 +3.62	127.85	122.08	122.08	1,828,984
01 Feb 23	121.78000 -2.16	124.49	120.27	123.70	1,597,498
31 Jan 23	123.94000 +2.65	125.50	121.64	121.76	1,885,231
30 Jan 23	121.29000 -3.19	125.23	121.09	124.80	1,531,478
20 Jan 23	124.48000 -0.40	126.50	123.75	124.88	1,000,156
19 Jan 23	124.88000 +0.08	125.28	123.30	123.98	779,994
18 Jan 23	124.80000 -3.66	128.55	124.20	128.22	900,031
17 Jan 23	128.46001 +0.06	130.28	127.20	128.26	1,088,422
16 Jan 23	128.39999 +0.60	129.48	124.42	127.79	1,682,471
13 Jan 23	127.80000 +2.54	129.88	124.69	126.00	1,290,734
12 Jan 23	125.26000 +0.59	126.31	123.50	123.78	752,224
11 Jan 23	124.67000 -0.27	125.99	123.22	124.53	808,642
10 Jan 23	124.94000 -0.48	126.70	123.57	124.83	1,530,055
09 Jan 23	125.42000 +0.47	126.70	123.05	124.95	1,472,374
06 Jan 23	124.95000 +1.65	126.50	122.25	122.83	1,121,169
05 Jan 23	123.30000 +5.73	124.48	116.37	117.47	1,772,860
04 Jan 23	117.57000 +4.07	119.60	112.01	113.82	1,956,817
03 Jan 23	113.50000 -0.33	116.00	111.23	114.20	1,144,626
30 Dec 22	113.83000 -1.31	115.19	112.25	114.96	1,486,450
29 Dec 22	115.14000 -0.86	116.98	114.25	116.31	938,095
28 Dec 22	116.00000 +0.50	117.21	113.34	115.30	1,226,869
27 Dec 22	115.50000 -0.23	117.80	115.40	117.00	748,720
26 Dec 22	115.73000 +0.68	117.80	114.68	115.68	1,096,982
23 Dec 22	115.05000 -2.91	118.80	114.50	118.60	1,044,460
22 Dec 22	117.96000 -0.96	120.89	117.30	119.50	844,611
21 Dec 22	118.92000 +0.72	119.12	116.60	116.60	1,022,415
20 Dec 22	118.20000 -2.69	121.53	117.08	119.99	1,141,452
19 Dec 22	120.89000 +0.89	123.88	120.00	120.00	1,498,241
16 Dec 22	120.00000 +1.52	121.37	117.04	118.60	1,247,748
15 Dec 22	118.48000 -2.10	120.80	116.00	120.80	1,742,257
14 Dec 22	120.58000 +1.66	121.98	117.80	118.80	1,746,923
13 Dec 22	118.92000 +0.08	119.86	117.00	119.09	1,425,781
12 Dec 22	118.84000 -6.12	124.02	117.95	121.57	3,641,817
09 Dec 22	124.96000 +5.33	124.96	119.01	120.96	4,385,898
08 Dec 22	119.63000 +0.91	120.49	116.33	118.17	1,970,215
07 Dec 22	118.72000 -1.23	120.37	116.23	119.95	1,928,500
06 Dec 22	119.95000 -1.59	125.83	119.34	121.67	2,203,408
05 Dec 22	121.54000 +5.09	123.30	116.20	117.00	2,420,284
02 Dec 22	116.45000 -3.31	119.99	115.20	119.99	3,003,645
01 Dec 22	119.76000 -0.69	123.84	119.00	122.04	1,491,483
30 Nov 22	120.45000 -4.32	125.96	118.61	125.96	2,163,467
29 Nov 22	124.77000 +3.55	129.00	123.80	126.24	3,040,399
28 Nov 22	121.22000 +2.78	122.20	115.14	116.03	2,790,612
25 Nov 22	118.44000 +0.05	124.55	117.10	119.59	3,068,677
24 Nov 22	118.39000 +3.23	118.87	115.49	118.05	1,583,632
23 Nov 22	115.16000 -1.14	116.68	113.51	116.40	1,145,716
22 Nov 22	116.30000 +0.65	118.86	115.20	116.01	1,384,658
21 Nov 22	115.65000 -2.72	117.20	113.62	117.00	1,798,766
18 Nov 22	118.37000 +3.57	119.25	114.34	114.80	2,872,625
17 Nov 22	114.80000 +1.34	115.92	111.60	114.84	2,071,044
16 Nov 22	113.46000 -0.31	115.49	111.59	112.34	2,451,035
15 Nov 22	113.77000 +0.97	116.60	107.17	112.86	4,391,057
14 Nov 22	112.80000 +7.53	115.80	110.54	114.58	8,475,631
11 Nov 22	105.27000 +9.57	105.27	97.22	100.18	3,662,829
10 Nov 22	95.70000 -0.71	97.21	94.49	97.21	1,255,468
09 Nov 22	96.41000 +0.91	100.50	94.42	94.50	1,897,511
08 Nov 22	95.50000 -0.40	95.64	91.60	95.00	2,117,760
07 Nov 22	95.90000 -1.77	98.42	95.33	97.50	1,759,000
04 Nov 22	97.67000 +4.70	98.68	92.21	93.00	2,507,834
03 Nov 22	92.97000 -0.03	94.88	91.00	91.80	1,923,973
02 Nov 22	93.00000 +3.97	94.49	88.50	89.47	2,149,384
01 Nov 22	89.03000 +2.13	89.10	84.90	86.88	2,970,400
31 Oct 22	86.90000 +0.94	88.48	83.93	86.00	2,994,580
28 Oct 22	85.96000 -1.15	88.80	84.45	84.45	2,038,182
27 Oct 22	87.11000 -1.35	88.50	85.85	88.44	1,560,629
26 Oct 22	88.46000 -2.14	92.50	87.60	90.50	2,586,646
25 Oct 22	90.60000 +0.58	92.49	88.30	89.08	2,779,683
24 Oct 22	90.02000 -6.83	97.00	88.57	96.86	3,302,289
21 Oct 22	96.85000 +0.73	97.50	94.37	96.33	1,453,398
20 Oct 22	96.12000 -1.42	100.50	94.90	97.06	2,559,998
19 Oct 22	97.54000 -2.46	100.62	96.50	100.00	2,565,033
18 Oct 22	100.00000 +0.82	104.88	98.24	99.18	4,375,634
17 Oct 22	99.18000 +5.13	99.68	95.01	95.01	4,265,004
14 Oct 22	94.05000 +5.16	96.69	88.50	90.00	3,303,079
13 Oct 22	88.89000 -0.71	90.00	87.66	89.50	2,092,618
12 Oct 22	89.60000 +4.10	90.20	84.11	85.00	2,498,998
11 Oct 22	85.50000 -2.39	87.90	84.02	87.90	2,316,505
10 Oct 22	87.89000 +0.30	89.80	85.32	89.34	3,031,387
30 Sep 22	87.59000 -0.22	92.36	87.48	89.04	4,150,888
29 Sep 22	87.81000 -1.09	91.86	87.35	89.00	2,572,791
28 Sep 22	88.90000 -0.94	93.23	88.66	89.99	3,301,007
27 Sep 22	89.84000 +4.13	90.88	85.00	85.60	5,239,794
26 Sep 22	85.71000 +5.51	87.94	79.58	80.20	5,496,513
23 Sep 22	80.20000 -1.20	83.43	79.20	82.07	2,276,413
22 Sep 22	81.40000 -4.44	85.50	80.90	85.00	3,216,108
21 Sep 22	85.84000 -1.96	87.35	85.10	87.30	2,051,094
20 Sep 22	87.80000 -1.36	91.00	86.30	89.80	1,932,558
19 Sep 22	89.16000 -1.70	91.96	88.50	90.12	1,920,507
16 Sep 22	90.86000 -5.94	96.81	90.60	95.89	2,921,086
15 Sep 22	96.80000 +4.68	98.88	92.43	92.44	3,541,717
14 Sep 22	92.12000 +0.12	93.60	89.00	90.49	1,803,954
13 Sep 22	92.00000 +0.39	94.98	88.66	91.00	3,551,585
09 Sep 22	91.61000 +7.26	92.20	82.86	84.38	5,153,667
08 Sep 22	84.35000 -2.54	88.47	84.31	86.89	2,794,815
07 Sep 22	86.89000 -2.78	89.79	86.67	89.69	3,352,194
06 Sep 22	89.67000 +0.45	89.99	86.30	89.70	2,671,559
05 Sep 22	89.22000 -3.16	91.95	88.30	91.69	2,731,455
02 Sep 22	92.38000 -3.94	96.70	90.20	96.57	4,376,476
01 Sep 22	96.32000 +3.12	99.01	90.44	93.20	4,584,989
31 Aug 22	93.20000 +5.24	94.99	87.60	88.00	4,851,053
30 Aug 22	87.96000 +0.72	90.38	86.52	87.00	2,238,521
29 Aug 22	87.24000 -1.46	88.35	85.60	87.50	1,760,440
26 Aug 22	88.70000 -3.20	93.07	88.50	93.07	2,286,874
25 Aug 22	91.90000 +3.35	95.06	88.60	88.60	2,956,512
24 Aug 22	88.55000 -0.45	92.49	87.60	88.67	2,365,778
23 Aug 22	89.00000 -7.08	95.49	88.60	94.50	4,093,164
22 Aug 22	96.08000 +5.03	98.49	89.88	89.88	3,203,982
19 Aug 22	91.05000 +0.55	93.77	89.52	89.52	1,859,651
18 Aug 22	90.50000 -2.38	93.00	90.11	91.21	1,606,917
17 Aug 22	92.88000 -1.12	93.50	89.98	92.96	2,661,266
16 Aug 22	94.00000 +1.40	96.69	92.64	93.55	2,425,941
15 Aug 22	92.60000 -1.70	95.50	92.46	94.43	1,376,183
12 Aug 22	94.30000 +0.27	95.99	91.70	93.46	2,958,208
11 Aug 22	94.03000 +0.57	94.93	92.51	93.77	2,197,822
10 Aug 22	93.46000 -0.57	94.70	91.29	94.01	2,358,304
09 Aug 22	94.03000 -1.57	95.97	93.33	95.01	1,268,802
08 Aug 22	95.60000 +0.60	98.87	95.10	95.10	2,309,769
05 Aug 22	95.00000 -2.00	97.60	93.57	96.77	2,404,713
04 Aug 22	97.00000 +0.60	99.60	95.29	97.00	2,102,564
03 Aug 22	96.40000 -9.05	106.37	96.01	106.35	3,623,617
02 Aug 22	105.45000 +0.90	108.00	102.56	104.70	1,710,741
01 Aug 22	104.55000 -1.45	106.00	101.00	106.00	1,953,725
29 Jul 22	106.00000 -1.00	107.26	103.02	104.19	2,015,340
28 Jul 22	107.00000 -1.51	109.99	103.31	109.99	2,844,087
27 Jul 22	108.51000 -2.25	110.70	107.30	110.03	1,607,259
26 Jul 22	110.76000 +3.91	111.10	107.00	107.00	2,541,787
25 Jul 22	106.85000 +7.25	107.81	100.30	100.97	4,828,172
22 Jul 22	99.60000 -3.00	103.34	98.80	102.89	1,430,490
21 Jul 22	102.60000 -1.87	104.64	101.80	104.64	1,345,940
20 Jul 22	104.47000 -0.63	107.25	103.92	105.12	3,151,407
19 Jul 22	105.10000 -2.73	110.00	104.03	107.80	1,325,913
18 Jul 22	107.83000 -1.34	110.40	104.59	109.48	2,571,266
15 Jul 22	109.17000 -5.44	114.62	108.84	114.62	2,514,833
14 Jul 22	114.61000 -4.52	119.93	113.00	118.93	2,650,275
13 Jul 22	119.13000 -2.07	122.24	118.30	119.66	1,754,885
12 Jul 22	121.20000 -2.46	124.62	120.06	123.30	1,308,599
11 Jul 22	123.66000 -1.84	127.00	122.78	125.50	1,098,968
08 Jul 22	125.50000 -1.19	128.50	124.28	127.50	831,560
07 Jul 22	126.69000 -1.30	128.53	123.56	127.99	1,776,779
06 Jul 22	127.99000 +2.89	132.00	125.00	125.00	3,139,785
05 Jul 22	125.10000 -13.87	139.98	125.07	138.97	3,694,155
04 Jul 22	138.97000 +9.78	139.26	128.50	129.48	2,723,708
01 Jul 22	129.19000 -0.24	131.50	127.00	129.22	1,060,156
30 Jun 22	129.42999 +1.42	130.99	125.33	129.92	2,005,844
29 Jun 22	128.00999 +2.04	132.49	124.20	125.97	2,767,799
28 Jun 22	125.97000 -0.31	126.45	122.60	124.07	1,137,971
27 Jun 22	126.28000 +8.52	126.88	116.23	116.23	2,658,651
24 Jun 22	117.76000 +7.25	119.68	110.54	110.54	2,019,199
23 Jun 22	110.51000 +3.20	111.19	106.11	106.97	1,818,463
22 Jun 22	107.31000 -4.17	112.47	107.10	109.00	1,559,469
21 Jun 22	111.48000 +7.13	113.09	102.01	102.98	4,719,488
20 Jun 22	104.35000 +9.49	104.35	96.99	99.35	2,941,655
17 Jun 22	94.86000 +0.82	94.99	92.10	93.84	762,684
16 Jun 22	94.04000 +1.96	95.33	91.64	91.68	1,127,068
15 Jun 22	92.08000 +0.09	94.51	90.86	91.87	1,809,685
14 Jun 22	91.99000 -2.31	93.84	89.13	93.84	1,855,753
13 Jun 22	94.30000 -1.50	96.34	93.10	95.80	1,307,623
10 Jun 22	95.80000 -0.03	96.59	94.74	95.00	767,050
09 Jun 22	95.83000 -0.15	97.32	94.58	95.03	691,892
08 Jun 22	95.98000 +0.98	96.30	93.66	95.84	692,986
07 Jun 22	95.00000 -1.10	96.81	94.00	96.08	475,775
06 Jun 22	96.10000 +2.13	97.68	93.02	93.97	952,218
02 Jun 22	93.97000 -1.93	96.88	93.52	95.90	1,307,188
01 Jun 22	95.90000 +2.69	99.49	92.50	92.50	1,699,403
31 May 22	93.21000 +2.75	94.38	90.63	91.38	1,529,830
30 May 22	90.46000 +0.76	90.95	88.56	90.09	1,190,519
27 May 22	89.70000 +0.02	91.99	89.52	90.11	1,165,529
26 May 22	89.68000 -0.44	90.69	88.31	90.17	1,061,357
25 May 22	90.12000 +2.42	90.48	87.49	87.56	1,414,607
24 May 22	87.70000 -2.30	91.50	87.40	89.90	1,403,519
23 May 22	90.00000 -0.19	92.90	88.66	92.90	1,460,288
20 May 22	90.19000 +2.92	91.00	86.30	86.72	2,595,538
19 May 22	87.27000 +0.07	87.66	84.90	85.90	1,390,766
18 May 22	87.20000 +3.30	88.70	84.52	84.52	2,552,749
17 May 22	83.90000 -0.81	85.00	83.50	84.67	1,180,411
16 May 22	84.71000 +2.61	87.99	84.10	84.88	2,009,829
13 May 22	82.10000 +1.94	82.85	80.10	81.75	1,325,378
12 May 22	80.16000 -1.36	82.33	79.02	81.02	1,511,751
11 May 22	81.52000 +2.74	83.65	79.12	79.50	2,399,410
10 May 22	78.78000 -1.41	80.00	77.64	78.59	1,701,607
09 May 22	80.19000 -2.81	82.00	78.61	82.00	1,756,267
06 May 22	83.00000 +1.34	83.55	78.10	80.17	2,754,416
05 May 22	81.66000 +7.42	81.66	75.11	76.61	3,312,507
29 Apr 22	74.24000 +4.63	74.99	68.99	69.99	2,023,812
28 Apr 22	69.61000 +0.49	71.79	68.50	69.80	1,852,004
27 Apr 22	69.12000 +1.09	69.29	64.06	68.13	2,053,503
26 Apr 22	68.03000 -4.37	73.30	67.90	73.00	1,741,539
25 Apr 22	72.40000 -4.03	77.15	72.20	75.01	1,439,691
22 Apr 22	76.43000 +1.07	78.02	73.68	75.00	1,684,911
21 Apr 22	75.36000 -1.68	80.00	74.80	77.10	1,760,353
20 Apr 22	77.04000 -0.97	78.98	74.70	78.20	1,881,829
19 Apr 22	78.01000 -6.85	85.00	77.00	83.95	2,293,518
18 Apr 22	84.86000 +1.50	86.69	82.11	82.47	949,264
15 Apr 22	83.36000 -0.51	84.84	81.62	82.30	933,719
14 Apr 22	83.87000 +2.37	84.65	80.50	81.60	1,016,617
13 Apr 22	81.50000 -3.86	85.56	81.50	85.56	1,741,700
12 Apr 22	85.36000 +0.20	86.00	83.48	85.16	1,590,860
11 Apr 22	85.16000 -3.32	88.45	84.74	88.45	1,878,543
08 Apr 22	88.48000 +0.27	90.11	85.90	87.33	2,336,148
07 Apr 22	88.21000 -5.29	93.80	88.08	91.00	3,035,295
06 Apr 22	93.50000 +4.28	94.50	87.56	87.56	3,645,529
01 Apr 22	89.22000 +0.58	89.90	86.16	87.50	2,952,001
31 Mar 22	88.64000 +5.04	91.72	83.64	85.67	6,579,000
30 Mar 22	83.60000 +7.60	83.60	76.20	77.52	3,089,992
29 Mar 22	76.00000 -1.16	77.84	76.00	77.84	928,301
28 Mar 22	77.16000 +0.60	77.70	74.60	75.70	1,014,392
25 Mar 22	76.56000 -1.39	79.58	76.45	78.21	1,261,990
24 Mar 22	77.95000 -3.03	80.35	77.30	80.00	2,041,128
23 Mar 22	80.98000 +1.57	81.89	77.94	78.00	3,443,092
22 Mar 22	79.41000 +2.77	79.90	75.01	76.63	3,333,358
21 Mar 22	76.64000 -0.85	77.91	75.57	77.46	1,879,929
18 Mar 22	77.49000 -1.11	80.98	75.58	80.98	3,773,599
17 Mar 22	78.60000 +7.15	78.60	72.40	73.00	2,677,907
16 Mar 22	71.45000 +2.78	71.55	67.17	69.80	2,455,966
15 Mar 22	68.67000 -4.42	73.40	68.25	73.17	2,197,675
14 Mar 22	73.09000 -1.71	74.80	72.81	74.80	2,030,913
11 Mar 22	74.80000 +1.21	74.95	71.12	72.21	2,225,719
10 Mar 22	73.59000 -0.11	75.78	73.36	75.72	2,584,894
09 Mar 22	73.70000 -1.48	75.85	71.10	75.19	3,106,381
08 Mar 22	75.18000 -0.82	78.82	74.33	76.50	2,671,871
07 Mar 22	76.00000 -3.81	79.46	75.89	79.46	2,604,683
04 Mar 22	79.81000 -2.95	82.74	79.68	81.88	2,708,254
03 Mar 22	82.76000 -3.04	85.81	81.91	85.60	3,447,729
02 Mar 22	85.80000 -3.24	88.76	85.51	88.76	2,177,017
01 Mar 22	89.04000 +0.26	89.05	87.66	88.78	1,431,272
28 Feb 22	88.78000 +0.38	89.30	86.00	88.40	2,017,936
25 Feb 22	88.40000 -0.86	90.85	87.80	89.00	2,291,633
24 Feb 22	89.26000 -6.06	95.38	87.20	95.32	5,173,517
23 Feb 22	95.32000 -1.39	96.33	94.11	96.00	2,355,811
22 Feb 22	96.71000 -4.27	100.68	96.50	100.68	1,961,047
21 Feb 22	100.98000 -1.13	102.00	98.10	100.00	2,662,948
18 Feb 22	102.11000 -3.09	104.53	101.26	104.50	3,174,304
17 Feb 22	105.20000 -2.88	107.76	104.50	107.65	2,018,841
16 Feb 22	108.08000 -1.38	110.00	106.21	109.51	1,621,904
15 Feb 22	109.46000 +0.30	110.48	108.41	109.16	1,220,035
14 Feb 22	109.16000 -8.86	117.83	109.00	117.01	2,892,254
11 Feb 22	118.02000 +7.02	122.10	110.50	115.40	3,755,442
10 Feb 22	111.00000 +0.08	112.32	109.66	110.94	1,149,772
09 Feb 22	110.92000 +0.52	111.50	108.01	110.40	1,806,427
08 Feb 22	110.40000 +0.40	111.56	106.66	110.54	2,534,779
07 Feb 22	110.00000 +3.70	113.16	105.80	111.00	2,547,695
28 Jan 22	106.30000 -1.65	109.08	104.21	107.80	1,336,658
27 Jan 22	107.95000 -4.08	113.10	106.61	112.30	1,816,849
26 Jan 22	112.03000 -2.35	115.65	110.38	115.60	2,225,886
25 Jan 22	114.38000 -2.28	119.25	114.00	116.32	1,232,464
24 Jan 22	116.66000 -3.16	120.42	116.35	120.00	1,493,761
21 Jan 22	119.82000 -3.18	122.94	119.13	121.20	1,126,929
20 Jan 22	123.00000 -4.90	134.88	120.60	127.85	2,909,325
19 Jan 22	127.90000 +7.67	129.91	120.26	121.88	3,329,967
18 Jan 22	120.23000 +0.79	124.53	118.43	119.46	1,251,503
17 Jan 22	119.44000 -2.46	121.90	117.89	121.90	1,673,810
14 Jan 22	121.90000 +0.80	122.96	118.28	121.10	2,081,861
13 Jan 22	121.10000 -6.61	129.00	118.19	129.00	3,670,797
12 Jan 22	127.71000 -5.10	133.80	127.47	133.80	2,119,668
11 Jan 22	132.81000 -1.62	136.66	131.20	134.43	1,133,498
10 Jan 22	134.42999 -0.65	136.77	131.00	135.08	1,403,676
07 Jan 22	135.08000 +3.58	138.50	128.60	130.35	2,175,615
06 Jan 22	131.50000 +3.74	131.99	124.25	127.49	2,090,380
05 Jan 22	127.76000 -2.54	130.34	126.28	130.20	1,521,402
04 Jan 22	130.30000 -8.85	137.88	130.00	137.88	1,941,289
31 Dec 21	139.14999 +6.05	139.88	130.55	132.77	1,592,465
30 Dec 21	133.10001 -1.66	134.98	132.39	133.78	884,100
29 Dec 21	134.75999 -2.03	137.00	132.22	134.79	1,058,665
28 Dec 21	136.78999 -4.82	142.68	135.10	142.00	2,393,630
27 Dec 21	141.61000 +8.61	142.36	130.50	132.28	3,027,088
24 Dec 21	133.00000 +6.85	134.51	124.50	126.15	2,042,057
23 Dec 21	126.15000 -0.68	128.67	124.68	126.90	1,016,934
22 Dec 21	126.83000 +3.91	129.50	122.42	122.42	1,894,374
21 Dec 21	122.92000 +5.90	125.20	115.18	116.06	2,044,554
20 Dec 21	117.02000 -4.08	122.60	115.60	122.60	1,585,850
17 Dec 21	121.10000 -0.23	123.98	120.03	121.50	1,042,474
16 Dec 21	121.33000 +0.33	122.89	119.00	121.00	1,977,047
15 Dec 21	121.00000 -5.30	127.97	120.10	127.53	2,076,186
14 Dec 21	126.30000 -5.06	133.35	125.98	131.84	1,698,999
13 Dec 21	131.36000 -3.64	134.63	131.00	133.09	2,111,943
10 Dec 21	135.00000 +2.75	135.00	130.50	132.33	1,982,748
09 Dec 21	132.25000 +1.99	134.35	128.30	130.80	2,675,891
08 Dec 21	130.25999 -0.25	132.30	128.58	130.51	2,117,064
07 Dec 21	130.50999 +3.67	132.40	123.99	124.94	5,299,652
06 Dec 21	126.84000 +10.06	128.46	118.61	118.61	3,603,485
03 Dec 21	116.78000 -0.70	116.99	114.32	116.99	1,484,209
02 Dec 21	117.48000 -0.93	118.73	114.00	118.73	1,682,372
01 Dec 21	118.41000 -0.61	120.30	117.11	118.42	1,134,405
30 Nov 21	119.02000 -0.76	123.99	118.00	120.22	1,728,813
29 Nov 21	119.78000 -1.30	124.00	118.03	118.52	1,832,877
26 Nov 21	121.08000 -2.42	123.42	119.30	122.90	2,203,870
25 Nov 21	123.50000 -0.88	125.78	123.45	125.00	751,935
24 Nov 21	124.38000 -1.13	126.38	123.90	124.89	1,133,048
23 Nov 21	125.51000 -1.64	129.00	123.66	125.40	1,446,667
22 Nov 21	127.15000 -3.05	132.64	127.00	131.66	1,448,397
19 Nov 21	130.20000 -0.84	130.71	127.00	130.71	933,531
18 Nov 21	131.03999 -1.10	132.23	128.50	132.23	1,183,879
17 Nov 21	132.14000 -1.80	135.15	130.61	132.00	1,175,597
16 Nov 21	133.94000 +1.47	135.58	130.72	133.32	1,287,518
15 Nov 21	132.47000 -0.39	134.53	130.71	132.87	1,842,367
12 Nov 21	132.86000 -6.64	140.09	131.70	140.09	2,637,576
11 Nov 21	139.50000 +9.03	141.60	128.41	132.43	3,562,273
10 Nov 21	130.47000 -4.13	135.80	127.93	134.19	2,634,827
09 Nov 21	134.60001 +1.97	137.37	132.10	132.61	2,369,052
08 Nov 21	132.63000 -1.22	135.68	130.66	133.85	3,144,308
05 Nov 21	133.85001 +1.85	137.87	129.01	134.81	3,239,056
04 Nov 21	132.00000 +6.58	135.00	125.40	128.74	3,827,395
03 Nov 21	125.42000 +11.40	125.42	113.00	114.03	3,807,480
02 Nov 21	114.02000 +6.55	116.56	106.00	107.27	5,143,660
01 Nov 21	107.47000 -3.99	110.65	100.31	104.67	4,466,602
29 Oct 21	111.46000 -3.54	115.50	109.50	115.00	3,075,989
28 Oct 21	115.00000 -1.29	116.95	113.15	115.00	1,552,301
27 Oct 21	116.29000 -5.49	121.96	115.11	121.95	2,170,392
26 Oct 21	121.78000 -1.23	125.35	121.20	125.04	1,315,607
25 Oct 21	123.01000 +1.90	123.95	116.33	123.65	3,385,293
22 Oct 21	121.11000 +11.01	121.11	110.54	111.00	3,402,347
21 Oct 21	110.10000 -1.05	111.14	107.38	111.14	1,603,005
20 Oct 21	111.15000 -4.65	116.48	111.00	115.82	2,084,656
19 Oct 21	115.80000 +6.04	116.90	110.01	110.02	3,069,463
18 Oct 21	109.76000 +1.96	109.92	106.02	108.50	2,326,646
15 Oct 21	107.80000 +0.46	108.49	106.20	106.88	2,546,893
14 Oct 21	107.34000 +2.73	108.88	104.00	104.54	2,289,179
13 Oct 21	104.61000 +2.19	105.24	101.23	102.41	1,642,419
12 Oct 21	102.42000 -0.36	103.92	101.10	103.49	2,440,903
11 Oct 21	102.78000 +1.00	108.81	102.05	102.50	4,055,903
08 Oct 21	101.78000 +1.78	103.83	100.05	100.05	2,407,415
30 Sep 21	100.00000 -0.60	103.00	99.50	100.80	4,087,706
29 Sep 21	100.60000 -1.71	103.27	100.48	102.32	4,204,295
28 Sep 21	102.31000 +1.10	105.60	100.43	101.07	4,481,772
27 Sep 21	101.21000 -0.49	104.29	99.81	101.71	4,712,070
24 Sep 21	101.70000 -2.16	107.78	101.10	104.75	6,715,366
23 Sep 21	103.86000 +5.42	105.97	101.30	102.62	8,034,297
22 Sep 21	98.44000 -7.58	105.00	97.94	105.00	4,135,807
17 Sep 21	106.02000 -3.98	109.00	104.47	108.36	3,165,366
16 Sep 21	110.00000 -6.80	116.91	106.56	115.88	8,153,179
15 Sep 21	116.80000 -4.20	123.50	116.37	121.00	3,669,616
14 Sep 21	121.00000 -8.15	129.05	120.41	129.05	3,893,524
13 Sep 21	129.14999 -0.39	130.19	124.00	127.55	2,538,671
10 Sep 21	129.53999 -1.50	131.80	126.68	131.30	1,420,515
09 Sep 21	131.03999 -0.24	131.85	128.30	130.85	1,485,627
08 Sep 21	131.28000 -0.34	133.18	129.11	131.13	2,090,632
07 Sep 21	131.62000 -3.75	136.37	129.52	135.37	2,996,587
06 Sep 21	135.37000 +1.37	138.52	132.38	136.00	1,589,751
03 Sep 21	134.00000 -3.96	141.97	133.10	138.00	2,635,018
02 Sep 21	137.96001 -7.69	145.99	135.90	144.81	2,252,271
01 Sep 21	145.64999 -0.05	148.97	142.20	145.70	1,460,757
31 Aug 21	145.70000 -2.71	148.85	144.50	148.32	1,238,160
30 Aug 21	148.41000 +5.11	151.80	142.21	143.51	1,712,194
27 Aug 21	143.30000 -1.67	147.68	141.92	144.89	1,119,509
26 Aug 21	144.97000 -4.48	149.04	144.80	148.63	1,640,063
25 Aug 21	149.45000 -2.29	151.93	148.80	151.60	779,414
24 Aug 21	151.74001 +1.74	153.93	148.51	150.66	1,153,393
23 Aug 21	150.00000 -1.32	152.21	149.54	151.24	744,089
20 Aug 21	151.32001 -3.81	155.00	149.01	155.00	1,099,430
19 Aug 21	155.13000 +0.63	155.97	151.88	154.45	875,817
18 Aug 21	154.50000 -2.91	158.49	154.36	157.00	931,367
17 Aug 21	157.41000 +0.05	159.98	155.11	158.50	1,737,149
16 Aug 21	157.36000 +0.21	158.50	154.20	157.15	1,356,803
13 Aug 21	157.14999 -3.86	162.51	156.50	160.50	1,603,191
12 Aug 21	161.00999 -5.49	167.37	160.56	166.49	1,506,315
11 Aug 21	166.50000 +2.80	168.50	161.80	163.70	1,815,877
10 Aug 21	163.70000 +1.44	165.99	158.65	160.51	2,279,335
09 Aug 21	162.25999 +14.75	162.26	148.09	148.11	2,578,910
06 Aug 21	147.50999 -8.37	155.86	147.00	155.86	3,406,319
05 Aug 21	155.88000 -3.60	161.00	154.60	160.50	1,749,511
04 Aug 21	159.48000 -7.18	165.69	159.10	164.39	2,613,883
03 Aug 21	166.66000 +0.47	167.50	161.00	166.19	2,407,545
02 Aug 21	166.19000 +13.11	168.00	145.44	148.98	4,147,669
30 Jul 21	153.08000 -1.45	155.67	150.51	154.53	1,923,681
29 Jul 21	154.53000 +0.72	156.48	151.11	155.00	2,298,286
28 Jul 21	153.81000 -0.56	157.55	151.50	154.00	2,607,091
27 Jul 21	154.37000 -3.64	160.33	154.05	158.05	1,696,241
26 Jul 21	158.00999 -1.19	160.88	153.88	159.20	1,536,991
23 Jul 21	159.20000 -1.70	162.96	158.02	162.96	935,176
22 Jul 21	160.89999 -2.81	163.77	159.01	163.74	1,191,304
21 Jul 21	163.71001 +2.71	164.40	161.39	163.31	1,101,875
20 Jul 21	161.00000 -4.58	165.59	159.23	165.58	1,429,406
19 Jul 21	165.58000 +3.31	167.98	162.61	163.02	986,800
16 Jul 21	162.27000 -5.53	168.80	161.79	168.19	1,334,107
15 Jul 21	167.80000 -3.58	172.50	164.52	170.51	1,648,897
14 Jul 21	171.38000 -6.01	177.00	171.28	177.00	1,111,222
13 Jul 21	177.39000 +3.14	177.98	173.35	173.72	1,271,088
12 Jul 21	174.25000 +2.35	176.89	169.31	173.00	1,243,046
09 Jul 21	171.89999 -0.47	173.40	168.55	170.00	920,566
08 Jul 21	172.37000 -0.83	174.80	171.50	173.20	973,594
07 Jul 21	173.20000 +3.45	173.50	167.00	169.35	1,208,959
06 Jul 21	169.75000 +0.40	172.18	164.20	170.52	2,423,914
05 Jul 21	169.35001 -7.15	178.78	168.37	176.50	1,864,128
02 Jul 21	176.50000 -0.47	183.66	173.53	176.76	1,949,674
01 Jul 21	176.97000 +0.97	178.19	174.20	177.50	804,518
30 Jun 21	176.00000 -6.60	181.86	173.50	180.60	1,406,733
29 Jun 21	182.60001 +2.62	185.02	178.10	178.55	1,241,679
28 Jun 21	179.98000 -6.40	188.48	179.30	188.00	1,931,383
25 Jun 21	186.38000 +5.76	187.80	180.74	181.94	1,990,384
24 Jun 21	180.62000 +3.57	185.20	177.22	178.27	1,818,409
23 Jun 21	177.05000 +2.03	178.85	174.70	174.70	1,260,041
22 Jun 21	175.02000 -2.48	177.99	172.75	177.50	1,678,442
21 Jun 21	177.50000 +9.00	179.00	163.80	167.82	2,352,159
18 Jun 21	168.50000 -1.14	172.00	167.50	169.42	1,188,128
17 Jun 21	169.64000 +0.34	171.70	167.60	169.00	1,045,523
16 Jun 21	169.30000 +1.00	173.79	166.29	169.95	1,826,690
15 Jun 21	168.30000 +7.34	172.30	160.96	161.00	2,347,415
11 Jun 21	160.96001 -3.06	165.00	159.14	164.21	1,648,789
10 Jun 21	164.02000 -63.89	173.75	164.00	164.50	2,085,291
09 Jun 21	227.91000 +0.91	228.00	221.50	226.73	1,073,283
08 Jun 21	227.00000 -1.00	229.99	223.20	229.19	1,226,386
07 Jun 21	228.00000 -5.00	235.88	227.00	235.00	1,346,953
04 Jun 21	233.00000 +0.40	239.76	231.58	234.30	1,294,355
03 Jun 21	232.60001 +0.60	235.97	230.00	230.84	685,681
02 Jun 21	232.00000 -2.33	238.89	231.00	237.00	697,040
01 Jun 21	234.33000 -1.67	238.58	233.35	235.14	992,797
31 May 21	236.00000 +8.92	237.00	222.00	230.00	1,640,463
28 May 21	227.08000 -16.92	241.97	227.00	241.97	1,545,018
27 May 21	244.00000 +6.04	244.00	237.01	240.00	1,092,913
26 May 21	237.96001 -1.04	240.00	234.01	239.00	561,135
25 May 21	239.00000 +0.00	241.99	237.07	239.06	769,508
24 May 21	239.00000 +1.31	242.00	237.00	240.00	527,751
21 May 21	237.69000 -7.80	246.00	235.32	244.28	943,490
20 May 21	245.49001 +0.57	249.00	242.00	247.33	838,030
19 May 21	244.92000 -0.34	247.89	236.01	245.26	670,182
18 May 21	245.25999 +4.54	251.00	239.60	240.13	628,556
17 May 21	240.72000 +4.72	241.00	236.00	237.16	759,701
14 May 21	236.00000 -3.40	240.00	234.80	239.48	572,139
13 May 21	239.39999 +0.25	240.60	234.69	239.00	509,318
12 May 21	239.14999 -0.02	241.34	232.16	239.34	540,668
11 May 21	239.17000 +2.46	240.74	235.04	240.00	594,000
10 May 21	236.71001 -4.80	242.38	234.07	241.50	701,121
07 May 21	241.50999 -0.19	246.68	238.96	243.80	801,966
06 May 21	241.70000 +4.76	242.30	234.00	239.77	936,382
30 Apr 21	236.94000 +5.80	237.35	230.24	237.00	1,158,588
29 Apr 21	231.14000 +21.01	231.14	212.00	212.00	2,624,371
28 Apr 21	210.13000 +4.24	210.81	204.31	206.72	714,115
27 Apr 21	205.89000 +8.23	206.00	197.49	197.49	1,088,384
26 Apr 21	197.66000 +1.93	207.00	194.97	194.97	1,417,484
23 Apr 21	195.73000 +3.60	197.00	190.60	194.49	825,817
22 Apr 21	192.13000 -1.80	194.80	191.14	193.48	672,359
21 Apr 21	193.92999 +1.93	194.38	190.00	190.65	520,185
20 Apr 21	192.00000 -1.92	195.50	190.10	192.97	747,016
19 Apr 21	193.92000 +4.64	195.90	188.29	188.29	795,173
16 Apr 21	189.28000 -3.59	193.36	187.00	191.91	816,488
15 Apr 21	192.87000 +0.30	194.40	189.10	192.60	754,102
14 Apr 21	192.57001 -0.16	194.39	189.60	193.47	739,505
13 Apr 21	192.73000 -1.67	198.08	192.00	194.94	797,832
12 Apr 21	194.39999 -4.48	201.50	192.66	198.80	855,097
09 Apr 21	198.88000 -4.31	215.00	192.15	204.00	1,693,125
08 Apr 21	203.19000 +1.11	204.00	199.49	200.56	493,414
07 Apr 21	202.08000 +2.09	203.02	198.00	199.98	613,701
06 Apr 21	199.99001 -0.66	200.95	197.02	200.95	469,039
02 Apr 21	200.64999 +1.16	205.00	198.50	203.79	594,607
01 Apr 21	199.49001 +0.29	202.46	197.75	199.04	417,759
31 Mar 21	199.20000 +1.02	199.80	192.68	199.79	950,319
30 Mar 21	198.17999 +2.41	201.30	195.67	195.68	741,013
29 Mar 21	195.77000 -1.18	199.18	190.50	197.10	799,357
26 Mar 21	196.95000 +3.65	198.51	193.20	193.36	559,872
25 Mar 21	193.30000 +0.20	195.00	191.00	191.00	597,698
24 Mar 21	193.10001 +0.58	194.98	190.05	192.00	631,204
23 Mar 21	192.52000 -1.43	194.99	187.01	194.00	748,223
22 Mar 21	193.95000 +6.68	195.68	185.52	186.75	1,037,570
19 Mar 21	187.27000 +5.36	187.97	178.73	179.00	1,202,077
18 Mar 21	181.91000 +4.74	187.00	176.93	176.93	710,198
17 Mar 21	177.17000 +0.18	179.50	173.60	176.05	435,489
16 Mar 21	176.99001 +4.83	177.74	170.00	172.16	856,120
15 Mar 21	172.16000 -1.52	173.90	168.79	173.71	670,337
12 Mar 21	173.67999 -0.56	175.60	170.00	174.00	884,163
11 Mar 21	174.24001 +8.31	175.00	166.24	167.95	1,049,341
10 Mar 21	165.92999 -6.61	174.82	165.03	174.82	1,578,806
09 Mar 21	172.53999 -19.17	192.02	172.54	191.36	2,735,665
08 Mar 21	191.71001 +5.22	203.33	188.82	190.00	2,036,651
05 Mar 21	186.49001 +3.38	189.78	178.46	183.11	1,199,297
04 Mar 21	183.11000 -1.65	187.00	180.00	184.65	1,373,217
03 Mar 21	184.75999 -2.04	191.19	184.01	188.42	1,018,929
02 Mar 21	186.80000 +0.92	188.70	183.57	185.89	969,840
01 Mar 21	185.88000 +6.09	191.86	179.61	179.61	1,608,036
26 Feb 21	179.78999 +2.41	182.59	173.30	178.00	2,182,151
25 Feb 21	177.38000 +16.13	177.38	161.25	163.79	1,907,326
24 Feb 21	161.25000 -2.85	166.90	160.00	164.10	1,110,343
23 Feb 21	164.10001 -1.49	169.98	163.05	164.68	1,238,901
22 Feb 21	165.59000 -11.02	178.00	165.36	177.00	1,360,584
19 Feb 21	176.61000 -4.09	182.55	168.82	181.08	1,662,483
18 Feb 21	180.70000 +0.79	186.59	178.08	182.28	1,184,927
10 Feb 21	179.91000 +1.94	183.01	174.00	177.96	1,356,166
09 Feb 21	177.97000 +6.47	179.42	169.20	171.00	1,767,074
08 Feb 21	171.50000 +10.00	172.00	156.50	160.00	1,973,121
05 Feb 21	161.50000 -1.14	165.65	160.51	165.00	1,251,272
04 Feb 21	162.64000 -4.52	169.30	161.41	167.20	1,790,768
03 Feb 21	167.16000 -0.04	172.98	166.83	170.55	2,870,456
02 Feb 21	167.20000 +15.20	167.20	151.50	152.00	2,614,668
01 Feb 21	152.00000 +3.84	153.50	149.90	149.90	1,126,855
29 Jan 21	148.16000 -2.77	154.48	147.52	151.42	1,056,233
28 Jan 21	150.92999 +2.83	151.00	146.03	146.24	1,270,135
27 Jan 21	148.10001 -1.31	150.98	146.71	149.13	1,155,361
26 Jan 21	149.41000 -6.92	156.00	145.54	154.47	1,510,549
25 Jan 21	156.33000 -0.29	159.30	154.61	156.62	1,237,930
22 Jan 21	156.62000 +1.96	159.00	152.92	154.66	1,284,890
21 Jan 21	154.66000 +0.81	155.45	152.01	152.01	841,009
20 Jan 21	153.85001 +3.55	154.26	148.83	150.30	808,893
19 Jan 21	150.30000 -2.80	155.96	149.70	152.52	1,099,493
18 Jan 21	153.10001 -0.83	155.98	151.68	153.57	1,174,869
15 Jan 21	153.92999 +2.05	154.70	145.38	150.00	1,815,869
14 Jan 21	151.88000 -1.43	155.25	149.50	151.02	1,060,863
13 Jan 21	153.31000 -1.58	158.00	150.74	158.00	1,029,981
12 Jan 21	154.89000 +5.49	155.38	148.45	148.81	1,346,835
11 Jan 21	149.39999 -6.81	157.20	149.00	157.20	1,412,933
08 Jan 21	156.21001 -1.66	161.29	154.01	159.80	1,711,783
07 Jan 21	157.87000 -1.97	160.85	156.01	159.63	1,773,529
06 Jan 21	159.84000 -0.95	163.00	157.66	160.00	1,647,712
05 Jan 21	160.78999 +7.68	162.00	153.11	154.00	1,919,101
04 Jan 21	153.11000 +1.61	153.68	150.20	151.90	1,506,782
31 Dec 20	151.50000 +1.50	152.80	148.57	148.91	1,149,840
30 Dec 20	150.00000 +0.89	150.67	148.00	149.00	1,388,280
29 Dec 20	149.11000 +8.11	150.77	139.53	140.48	2,715,823
28 Dec 20	141.00000 +2.20	144.39	139.23	139.88	1,882,371
25 Dec 20	138.80000 +4.21	138.99	134.00	134.59	1,132,034
24 Dec 20	134.59000 -0.11	135.58	133.25	133.81	1,001,860
23 Dec 20	134.70000 +0.76	135.96	133.61	134.27	1,158,133
22 Dec 20	133.94000 -2.73	138.05	133.85	138.05	1,352,264
21 Dec 20	136.67000 +1.21	137.43	133.10	134.94	1,265,797
18 Dec 20	135.46001 -2.54	136.99	133.95	135.15	1,554,404
17 Dec 20	138.00000 +5.70	138.00	131.15	132.65	1,580,631
16 Dec 20	132.30000 -3.13	135.90	132.10	135.62	1,668,079
15 Dec 20	135.42999 -2.13	138.48	134.67	137.00	1,614,965
14 Dec 20	137.56000 -0.69	139.50	135.50	138.00	1,495,862
11 Dec 20	138.25000 -5.24	145.00	135.72	143.44	2,710,475
10 Dec 20	143.49001 -1.01	145.00	141.15	144.18	1,834,145
09 Dec 20	144.50000 +2.11	145.88	142.00	143.27	1,733,021
08 Dec 20	142.39000 -3.07	146.46	142.30	145.46	1,325,251
07 Dec 20	145.46001 +0.62	146.80	143.80	145.80	1,001,819
04 Dec 20	144.84000 +3.84	145.60	140.35	141.00	1,891,687
03 Dec 20	141.00000 -1.67	144.00	140.50	143.00	872,617
02 Dec 20	142.67000 +4.53	143.05	137.17	138.49	1,712,119
01 Dec 20	138.14000 +0.52	138.62	132.86	135.00	2,668,899
30 Nov 20	137.62000 +0.31	138.82	132.41	138.82	3,446,655
27 Nov 20	137.31000 +2.45	137.97	132.25	134.86	1,541,366
26 Nov 20	134.86000 -5.14	140.79	134.00	140.79	2,098,613
25 Nov 20	140.00000 -6.00	146.60	139.70	146.60	1,883,580
24 Nov 20	146.00000 -0.40	147.29	144.60	146.30	717,681
23 Nov 20	146.39999 -1.73	148.99	143.50	148.12	1,758,186
20 Nov 20	148.13000 -1.30	151.71	147.61	149.97	739,799
19 Nov 20	149.42999 +4.06	150.88	144.06	145.37	1,697,000
18 Nov 20	145.37000 -4.65	150.05	143.80	150.04	1,417,254
17 Nov 20	150.02000 +0.31	150.50	147.00	149.00	884,094
16 Nov 20	149.71001 -0.59	151.98	146.51	149.15	1,257,813
13 Nov 20	150.30000 -1.40	152.49	148.61	151.34	846,128
12 Nov 20	151.70000 +1.90	152.43	148.00	150.05	1,129,887
11 Nov 20	149.80000 -2.00	155.72	149.28	150.35	1,464,678
10 Nov 20	151.80000 +7.69	151.80	141.50	144.97	2,473,927
09 Nov 20	144.11000 -2.34	148.00	143.45	146.68	2,241,264
06 Nov 20	146.45000 -3.18	149.72	144.88	149.00	1,752,141
05 Nov 20	149.63000 -0.12	152.30	148.20	149.78	1,235,396
04 Nov 20	149.75000 +0.37	153.25	148.01	150.00	744,692
03 Nov 20	149.38000 -1.28	152.81	147.57	152.01	889,687
02 Nov 20	150.66000 +2.60	152.02	146.08	149.00	1,116,205
30 Oct 20	148.06000 -2.84	153.50	148.00	153.50	615,859
29 Oct 20	150.89999 -2.32	152.15	148.00	151.00	914,775
28 Oct 20	153.22000 -1.08	155.37	152.03	153.54	1,136,079
27 Oct 20	154.30000 +6.80	154.60	142.08	143.00	2,020,319
26 Oct 20	147.50000 +1.00	150.00	141.00	146.50	1,017,976
23 Oct 20	146.50000 -7.32	154.18	143.15	153.00	1,539,499
22 Oct 20	153.82001 -2.63	156.98	153.11	156.45	629,654
21 Oct 20	156.45000 -0.53	156.90	152.20	156.90	1,080,664
20 Oct 20	156.98000 +0.18	157.80	153.71	156.65	831,472
19 Oct 20	156.80000 -0.19	159.67	155.22	158.80	1,178,740
16 Oct 20	156.99001 -1.61	159.89	152.62	158.47	1,741,968
15 Oct 20	158.60001 -3.57	162.86	158.10	162.75	1,176,564
14 Oct 20	162.17000 -3.55	166.97	157.35	164.80	2,851,667
13 Oct 20	165.72000 -6.88	172.25	164.51	172.25	1,391,000
12 Oct 20	172.60001 +2.25	175.46	169.95	173.26	1,228,541
09 Oct 20	170.35001 +9.80	171.68	160.00	163.78	2,264,723
30 Sep 20	160.55000 +0.14	164.05	158.00	163.67	1,260,949
29 Sep 20	160.41000 +4.45	163.00	155.08	157.91	1,824,468
28 Sep 20	155.96001 -3.84	160.68	154.11	160.68	2,961,559
25 Sep 20	159.80000 -15.20	170.00	159.05	170.00	4,102,404
24 Sep 20	175.00000 +5.32	177.00	167.89	170.00	1,610,913
23 Sep 20	169.67999 +9.48	169.99	161.12	162.20	3,452,387
22 Sep 20	160.20000 -2.47	163.99	159.00	161.18	2,036,258
21 Sep 20	162.67000 +1.14	165.50	160.20	161.74	1,260,751
18 Sep 20	161.53000 +3.65	162.50	155.30	156.34	1,756,038
17 Sep 20	157.88000 +5.85	158.20	152.07	153.70	2,141,931
16 Sep 20	152.03000 +1.53	152.70	148.41	150.47	1,333,701
15 Sep 20	150.50000 +6.07	150.80	143.00	145.70	1,626,043
14 Sep 20	144.42999 +2.43	148.35	141.53	143.99	1,845,768
11 Sep 20	142.00000 +2.22	144.00	137.24	142.00	1,791,991
10 Sep 20	139.78000 +5.16	145.86	138.53	141.00	2,437,592
09 Sep 20	134.62000 -2.47	136.99	130.00	135.00	2,437,312
08 Sep 20	137.09000 -6.96	145.77	134.69	142.64	3,417,651
07 Sep 20	144.05000 -7.45	153.55	143.58	152.00	2,100,151
04 Sep 20	151.50000 -9.84	156.60	150.00	156.60	2,775,012
03 Sep 20	161.34000 +0.05	166.90	160.00	163.11	1,221,961
02 Sep 20	161.28999 +2.79	162.66	158.50	160.65	1,676,424
01 Sep 20	158.50000 +1.08	160.30	155.52	157.42	1,377,449
31 Aug 20	157.42000 -2.88	163.63	157.42	160.50	1,412,834
28 Aug 20	160.30000 +4.23	161.00	155.50	158.00	1,267,175
27 Aug 20	156.07001 -0.51	159.29	153.80	156.58	1,490,641
26 Aug 20	156.58000 -4.59	163.00	155.00	162.00	1,352,260
25 Aug 20	161.17000 -0.13	163.70	158.50	162.00	1,245,344
24 Aug 20	161.30000 -4.29	168.78	160.00	167.99	1,668,246
21 Aug 20	165.59000 +5.48	167.66	158.75	160.75	1,853,705
20 Aug 20	160.11000 +0.11	165.68	158.00	162.36	2,299,939
19 Aug 20	160.00000 +5.45	166.94	153.57	154.55	2,648,536
18 Aug 20	154.55000 +0.55	155.47	152.25	154.00	1,433,364
17 Aug 20	154.00000 +7.65	155.90	147.15	149.00	2,135,268
14 Aug 20	146.35001 +6.35	151.00	141.40	141.40	2,838,850
13 Aug 20	140.00000 -0.24	142.85	137.20	142.57	1,741,850
12 Aug 20	140.24001 -4.67	147.00	136.00	145.00	2,477,361
11 Aug 20	144.91000 -5.69	151.47	143.89	149.72	2,119,782
10 Aug 20	150.60001 -2.59	155.62	147.50	153.65	2,035,678
07 Aug 20	153.19000 -2.14	161.15	150.48	157.00	1,532,693
06 Aug 20	155.33000 -2.45	159.99	153.54	157.78	1,706,250
05 Aug 20	157.78000 -2.40	161.70	150.00	154.00	1,741,473
04 Aug 20	160.17999 -7.90	174.68	153.00	174.64	3,445,965
03 Aug 20	168.08000 +15.28	168.08	151.50	154.33	1,658,583
31 Jul 20	152.80000 +4.84	157.65	145.00	147.35	1,765,253
30 Jul 20	147.96001 +12.16	149.38	134.10	136.85	1,982,360
29 Jul 20	135.80000 +4.61	136.43	129.75	131.19	1,622,509
28 Jul 20	131.19000 +3.19	133.40	127.21	130.00	1,727,916
27 Jul 20	128.00000 -2.00	136.00	126.85	129.83	1,926,150
24 Jul 20	130.00000 -7.11	137.21	125.76	137.20	2,106,857
23 Jul 20	137.11000 +5.61	138.99	127.53	128.51	2,099,748
22 Jul 20	131.50000 +2.37	134.85	127.50	129.13	2,123,194
21 Jul 20	129.13000 +11.74	129.13	118.00	118.00	2,718,653
20 Jul 20	117.39000 +6.57	120.88	111.21	112.00	2,662,407
17 Jul 20	110.82000 +3.32	113.33	105.50	105.50	2,461,846
16 Jul 20	107.50000 -6.36	117.80	106.84	113.91	3,002,724
15 Jul 20	113.86000 +7.06	116.98	106.51	107.39	2,721,964
14 Jul 20	106.80000 -1.08	110.55	104.70	107.53	1,918,326
13 Jul 20	107.88000 +0.18	114.99	106.60	106.60	1,864,548
10 Jul 20	107.70000 +5.45	108.90	101.26	104.00	1,663,664
09 Jul 20	102.25000 +7.09	102.76	94.53	95.17	2,080,165
08 Jul 20	95.16000 +1.07	95.98	93.56	94.08	2,146,085
07 Jul 20	94.09000 +0.19	95.50	92.48	93.91	2,470,389
06 Jul 20	93.90000 +2.80	94.08	90.05	91.10	1,779,485
03 Jul 20	91.10000 -1.08	91.91	89.10	91.21	1,710,951
02 Jul 20	92.18000 -1.55	95.00	90.65	95.00	2,986,507
01 Jul 20	93.73000 +1.51	95.87	91.61	92.20	2,167,339
30 Jun 20	92.22000 +0.92	92.22	88.50	90.00	1,467,862
29 Jun 20	91.30000 -31.70	94.35	87.12	87.85	2,228,053
24 Jun 20	123.00000 -3.02	129.00	121.65	126.40	1,556,968
23 Jun 20	126.02000 +4.35	126.55	120.50	122.31	1,337,564
22 Jun 20	121.67000 -1.00	124.75	120.99	123.76	1,083,803
19 Jun 20	122.67000 +1.92	124.80	120.00	121.85	1,323,092
18 Jun 20	120.75000 -2.50	123.00	120.21	122.51	1,032,497
17 Jun 20	123.25000 -0.52	124.66	121.72	123.82	795,827
16 Jun 20	123.77000 +1.47	123.88	120.50	123.15	792,743
15 Jun 20	122.30000 -4.51	129.35	121.81	126.80	1,214,999
12 Jun 20	126.81000 +1.31	127.65	123.20	124.00	931,147
11 Jun 20	125.50000 -2.59	129.55	124.35	128.10	1,151,084
10 Jun 20	128.09000 +3.09	128.65	123.53	125.00	959,769
09 Jun 20	125.00000 +1.07	125.55	123.12	123.21	752,810
08 Jun 20	123.93000 +0.83	125.36	121.31	124.26	1,539,454
05 Jun 20	123.10000 +5.73	123.36	116.62	117.85	1,866,875
04 Jun 20	117.37000 +1.62	117.88	114.31	115.83	998,067
03 Jun 20	115.75000 +4.75	116.30	109.00	110.40	2,160,601
02 Jun 20	111.00000 -4.35	115.31	109.36	115.27	2,857,003
01 Jun 20	115.35000 -0.84	118.54	114.36	116.81	1,869,728
29 May 20	116.19000 +4.29	116.80	110.18	111.21	1,418,026
28 May 20	111.90000 -0.03	114.85	109.24	112.30	1,473,092
27 May 20	111.93000 -3.66	116.65	111.57	116.65	933,561
26 May 20	115.59000 +2.32	117.44	114.00	114.76	1,235,573
25 May 20	113.27000 -0.53	114.70	108.02	112.51	1,973,911
22 May 20	113.80000 -1.15	117.33	113.00	116.45	762,264
21 May 20	114.95000 -0.67	117.32	114.82	115.50	603,784
20 May 20	115.62000 -0.68	117.54	113.50	115.91	737,835
19 May 20	116.30000 -1.90	118.70	114.25	118.31	1,596,012
18 May 20	118.20000 +5.24	119.34	111.55	112.96	1,412,461
15 May 20	112.96000 -0.66	114.15	110.10	114.15	1,283,067
14 May 20	113.62000 -3.92	117.50	112.89	116.70	1,630,832
13 May 20	117.54000 +0.52	118.30	115.63	118.12	758,374
12 May 20	117.02000 +4.62	117.66	112.30	112.75	1,070,689
11 May 20	112.40000 -1.58	115.20	110.89	113.95	1,302,940
08 May 20	113.98000 +0.98	118.85	111.99	113.09	1,953,774
07 May 20	113.00000 +2.60	114.94	109.01	110.00	1,154,802
06 May 20	110.40000 +2.89	110.77	105.59	107.85	1,407,094
30 Apr 20	107.51000 -0.49	112.00	106.00	107.98	1,177,447
29 Apr 20	108.00000 -3.45	112.62	106.01	110.71	906,748
28 Apr 20	111.45000 -2.18	112.00	107.20	111.22	1,424,962
27 Apr 20	113.63000 +4.08	114.29	107.15	109.50	950,920
24 Apr 20	109.55000 +1.18	114.60	107.65	108.59	1,341,581
23 Apr 20	108.37000 +0.35	110.68	107.52	108.01	787,055
22 Apr 20	108.02000 +0.54	109.00	105.58	106.81	838,050
21 Apr 20	107.48000 +0.98	109.83	105.00	105.49	1,534,096
20 Apr 20	106.50000 +8.00	106.98	98.03	99.58	2,546,479
17 Apr 20	98.50000 -1.13	101.71	98.17	99.81	996,800
16 Apr 20	99.63000 -0.04	100.80	98.20	100.48	1,113,855
15 Apr 20	99.67000 +1.02	100.99	97.17	99.55	1,728,772
14 Apr 20	98.65000 -0.92	101.43	97.00	99.54	2,707,687
13 Apr 20	99.57000 +3.71	101.60	96.69	96.69	2,093,231
10 Apr 20	95.86000 +2.86	101.00	90.00	90.00	3,479,234
09 Apr 20	93.00000 -1.30	95.00	91.12	94.85	1,868,637
08 Apr 20	94.30000 +0.05	95.15	93.25	93.55	1,353,205
07 Apr 20	94.25000 +5.17	95.47	90.00	90.00	1,976,075
03 Apr 20	89.08000 -0.83	90.40	88.37	90.31	768,023
02 Apr 20	89.91000 +1.71	90.40	86.60	87.95	1,235,631
01 Apr 20	88.20000 -0.68	91.00	87.95	88.88	1,120,130
31 Mar 20	88.88000 +0.87	89.66	86.98	88.20	1,083,367
30 Mar 20	88.01000 -0.99	88.50	84.80	87.76	1,197,522
27 Mar 20	89.00000 +1.48	89.55	87.30	88.79	1,303,670
26 Mar 20	87.52000 +0.92	88.70	85.33	85.95	1,113,753
25 Mar 20	86.60000 +4.00	88.50	82.59	84.76	2,245,764
24 Mar 20	82.60000 +3.55	82.90	79.00	80.25	1,598,425
23 Mar 20	79.05000 -4.15	85.29	78.32	81.90	1,969,648
20 Mar 20	83.20000 +3.60	85.67	78.51	78.80	2,833,121
19 Mar 20	79.60000 -1.00	81.00	72.68	80.60	4,451,755
18 Mar 20	80.60000 -2.10	84.00	79.95	84.00	2,878,267
17 Mar 20	82.70000 -4.18	87.78	81.00	87.75	2,583,024
16 Mar 20	86.88000 -4.78	92.40	86.30	91.55	1,967,196
13 Mar 20	91.66000 -2.89	92.55	89.17	91.75	1,781,763
12 Mar 20	94.55000 +0.34	94.87	91.00	93.57	1,444,270
11 Mar 20	94.21000 +0.01	94.99	93.55	94.99	1,091,907
10 Mar 20	94.20000 +2.65	94.67	89.20	90.98	2,058,122
09 Mar 20	91.55000 -3.95	94.09	87.51	93.42	2,670,852
06 Mar 20	95.50000 -2.55	97.65	95.12	97.51	1,281,662
05 Mar 20	98.05000 -0.55	101.19	96.80	99.53	1,938,401
04 Mar 20	98.60000 -2.99	100.89	97.01	100.00	2,111,066
03 Mar 20	101.59000 +2.57	103.94	97.09	98.80	2,642,720
02 Mar 20	99.02000 +5.12	99.80	93.92	94.37	2,275,520
28 Feb 20	93.90000 -3.56	97.99	92.00	95.55	1,632,422
27 Feb 20	97.46000 +6.35	98.87	91.19	91.91	2,431,050
26 Feb 20	91.11000 -1.84	93.85	91.08	93.00	2,059,195
25 Feb 20	92.95000 -2.05	94.44	91.05	94.20	1,890,042
24 Feb 20	95.00000 -1.69	96.33	93.14	96.33	2,111,838
21 Feb 20	96.69000 -1.24	97.74	94.40	96.85	1,494,835
20 Feb 20	97.93000 +6.52	98.00	91.38	92.10	2,229,018
19 Feb 20	91.41000 -1.09	93.35	91.21	92.15	1,354,597
18 Feb 20	92.50000 -0.76	94.16	91.20	93.26	1,001,801
17 Feb 20	93.26000 +2.06	94.05	90.69	91.54	1,230,254
14 Feb 20	91.20000 +1.16	92.89	88.81	90.00	1,517,126
13 Feb 20	90.04000 -1.85	92.81	89.50	91.84	1,779,158
12 Feb 20	91.89000 -2.50	94.67	91.50	93.58	1,686,096
11 Feb 20	94.39000 +7.39	95.00	85.55	86.87	2,970,659
10 Feb 20	87.00000 -0.58	88.85	84.25	85.71	1,619,291
07 Feb 20	87.58000 +5.71	88.28	83.03	83.07	2,134,489
06 Feb 20	81.87000 -0.08	83.30	79.39	82.51	1,896,634
05 Feb 20	81.95000 -2.19	87.81	81.10	85.00	2,457,638
04 Feb 20	84.14000 +1.98	85.19	79.18	79.18	2,717,691
03 Feb 20	82.16000 -9.13	83.65	82.16	82.16	832,782
23 Jan 20	91.29000 -2.51	95.46	90.59	93.80	1,240,455
22 Jan 20	93.80000 -0.50	95.37	92.30	93.80	1,217,326
21 Jan 20	94.30000 -0.70	95.94	93.02	94.77	946,532
20 Jan 20	95.00000 +1.00	97.25	93.84	94.61	1,176,852
17 Jan 20	94.00000 -0.59	96.00	93.19	96.00	882,450
16 Jan 20	94.59000 +3.23	95.48	91.18	91.65	1,485,719
15 Jan 20	91.36000 -1.62	92.50	86.46	92.00	2,997,901
14 Jan 20	92.98000 -1.35	95.25	92.06	93.19	1,009,847
13 Jan 20	94.33000 +0.35	95.33	93.10	93.88	1,028,379
10 Jan 20	93.98000 +2.48	95.22	91.76	91.99	1,247,859
09 Jan 20	91.50000 -1.33	94.40	90.20	92.83	1,643,827
08 Jan 20	92.83000 -0.17	93.97	92.00	93.25	1,212,962
07 Jan 20	93.00000 +2.50	95.58	90.68	90.68	1,585,744
06 Jan 20	90.50000 +3.49	92.29	86.26	86.31	1,567,189
03 Jan 20	87.01000 +0.86	87.50	85.56	86.58	1,716,806
02 Jan 20	86.15000 +5.50	87.61	81.26	82.16	2,004,938
31 Dec 19	80.65000 +0.74	82.19	79.66	79.66	1,298,095
30 Dec 19	79.91000 +0.50	80.40	77.99	79.50	1,016,245
27 Dec 19	79.41000 +0.44	80.24	78.50	79.97	853,771
26 Dec 19	78.97000 -0.79	80.60	78.88	79.98	728,051
25 Dec 19	79.76000 +0.97	80.26	78.81	78.82	976,841
24 Dec 19	78.79000 +0.29	80.60	78.32	78.76	1,318,043
23 Dec 19	78.50000 +0.98	79.90	77.10	78.52	1,299,404
20 Dec 19	77.52000 -1.41	80.48	77.31	79.07	959,826
19 Dec 19	78.93000 +0.17	79.34	77.60	78.00	776,712
18 Dec 19	78.76000 -1.15	80.00	76.80	79.19	1,894,240
17 Dec 19	79.91000 -2.58	82.78	78.01	82.60	2,857,082
16 Dec 19	82.49000 -0.26	83.26	81.00	83.26	1,008,423
13 Dec 19	82.75000 -0.86	84.48	82.39	83.56	790,491
12 Dec 19	83.61000 +1.31	84.10	81.40	81.40	826,416
11 Dec 19	82.30000 -1.99	84.60	82.17	84.00	598,454
10 Dec 19	84.29000 +0.54	85.21	83.16	83.32	833,430
09 Dec 19	83.75000 +0.76	85.50	82.72	82.72	1,355,278
06 Dec 19	82.99000 +0.49	83.30	81.16	82.65	975,392
05 Dec 19	82.50000 +3.40	84.00	79.31	79.31	1,664,890
04 Dec 19	79.10000 -0.31	79.99	78.13	79.73	790,076
03 Dec 19	79.41000 -1.07	80.95	77.80	80.67	1,188,690
02 Dec 19	80.48000 -1.28	81.84	79.61	81.25	1,279,499
29 Nov 19	81.76000 +0.54	82.80	80.50	81.75	1,122,905
28 Nov 19	81.22000 -1.89	83.03	80.60	83.00	984,689
27 Nov 19	83.11000 +2.01	84.41	80.79	80.79	1,250,925
26 Nov 19	81.10000 -0.87	83.00	81.08	81.94	889,595
25 Nov 19	81.97000 -1.23	83.40	77.47	82.67	1,856,481
22 Nov 19	83.20000 +0.36	86.19	82.48	83.79	2,046,413
21 Nov 19	82.84000 -1.56	84.92	82.00	83.10	845,056
20 Nov 19	84.40000 +1.61	85.50	81.81	83.40	821,111
19 Nov 19	82.79000 +2.38	83.78	80.46	80.50	1,376,952
18 Nov 19	80.41000 +0.53	81.90	78.45	80.08	1,211,778
15 Nov 19	79.88000 -2.32	82.40	78.66	82.20	1,550,527
14 Nov 19	82.20000 +4.20	82.80	77.61	78.00	2,006,824
13 Nov 19	78.00000 +0.44	78.82	75.80	76.61	1,021,581
12 Nov 19	77.56000 +0.34	77.77	75.39	76.02	1,007,044
11 Nov 19	77.22000 -0.13	78.68	76.70	77.35	929,846
08 Nov 19	77.35000 -0.93	80.30	77.35	79.12	1,255,561
07 Nov 19	78.28000 -1.34	78.93	76.53	78.04	1,059,814
06 Nov 19	79.62000 +0.39	79.96	77.80	79.63	1,145,538
05 Nov 19	79.23000 -0.61	81.43	78.00	78.00	818,108
04 Nov 19	79.84000 -0.31	80.08	78.18	80.04	1,448,396
01 Nov 19	80.15000 +5.91	80.99	72.90	73.32	2,330,471
31 Oct 19	74.24000 +1.44	76.33	72.48	72.80	1,427,797
30 Oct 19	72.80000 +0.10	74.19	71.80	72.36	988,598
29 Oct 19	72.70000 -0.10	73.06	70.70	73.01	1,267,536
28 Oct 19	72.80000 -2.13	74.30	72.09	74.30	1,828,059
25 Oct 19	74.93000 +2.88	74.98	70.26	72.05	2,259,131
24 Oct 19	72.05000 +6.55	72.05	67.52	67.52	3,129,889
23 Oct 19	65.50000 +0.35	67.85	64.62	67.84	1,182,190
22 Oct 19	65.15000 +1.22	65.48	62.20	62.21	759,681
21 Oct 19	63.93000 -0.21	64.97	62.50	64.75	874,241
18 Oct 19	64.14000 +0.05	65.30	63.05	63.98	1,011,126
17 Oct 19	64.09000 -0.10	64.99	62.16	64.68	1,103,428
16 Oct 19	64.19000 +2.49	64.84	61.46	61.98	1,858,732
15 Oct 19	61.70000 -1.83	63.55	60.89	63.53	1,454,585
14 Oct 19	63.53000 -0.50	64.51	62.62	64.05	1,660,722
11 Oct 19	64.03000 -5.12	68.41	62.52	68.38	4,205,455
10 Oct 19	69.15000 +5.73	69.76	62.97	63.53	3,900,461
09 Oct 19	63.42000 -2.90	66.80	59.69	66.69	2,455,318
08 Oct 19	66.32000 +2.25	67.49	63.10	63.51	1,279,824
30 Sep 19	64.07000 +0.86	65.95	61.93	63.86	914,479
27 Sep 19	63.21000 -0.90	65.71	61.60	63.50	1,077,826
26 Sep 19	64.11000 -1.67	67.50	63.00	66.53	1,305,995
25 Sep 19	65.78000 +1.04	68.18	64.15	64.56	1,566,862
24 Sep 19	64.74000 -0.40	65.39	64.13	65.00	877,994
23 Sep 19	65.14000 +1.38	65.50	63.03	64.08	696,826
20 Sep 19	63.76000 +0.11	64.30	63.00	63.75	648,728
19 Sep 19	63.65000 +1.27	64.32	61.68	61.93	625,215
18 Sep 19	62.38000 -0.61	63.50	61.52	62.94	632,032
17 Sep 19	62.99000 +0.59	63.96	61.11	62.20	1,138,202
16 Sep 19	62.40000 -1.25	64.08	61.60	63.75	825,416
12 Sep 19	63.65000 +0.13	64.48	62.16	63.62	964,591
11 Sep 19	63.52000 -0.28	64.50	62.32	64.05	836,248
10 Sep 19	63.80000 -1.31	65.70	63.44	65.70	689,968
09 Sep 19	65.11000 -0.49	66.50	64.36	66.50	675,251
06 Sep 19	65.60000 +0.34	65.88	64.71	65.30	762,315
05 Sep 19	65.26000 +0.31	66.48	64.20	65.93	1,050,913
04 Sep 19	64.95000 +1.90	65.99	62.20	62.64	1,518,533
03 Sep 19	63.05000 -0.90	65.10	62.50	64.11	1,127,235
02 Sep 19	63.95000 +3.35	66.66	61.68	61.68	1,714,015
30 Aug 19	60.60000 +0.24	60.94	59.21	60.39	668,705
29 Aug 19	60.36000 -0.52	61.90	59.10	61.00	761,035
28 Aug 19	60.88000 -1.82	62.69	60.12	62.69	898,289
27 Aug 19	62.70000 +4.90	62.76	57.37	57.77	1,295,581
26 Aug 19	57.80000 +0.74	58.00	56.09	56.34	553,068
23 Aug 19	57.06000 +0.24	58.31	56.20	57.19	966,892
22 Aug 19	56.82000 -1.34	58.00	56.00	58.00	956,554
21 Aug 19	58.16000 -0.30	58.60	57.11	58.60	650,731
20 Aug 19	58.46000 -1.03	59.74	57.60	59.20	886,866
19 Aug 19	59.49000 +2.48	59.94	56.50	57.50	1,246,710
16 Aug 19	57.01000 -0.09	58.65	56.32	57.10	1,580,366
15 Aug 19	57.10000 -1.05	58.00	56.00	58.00	1,387,688
14 Aug 19	58.15000 +0.98	59.50	57.53	59.00	1,273,595
13 Aug 19	57.17000 +2.36	57.80	53.81	53.86	1,656,594
12 Aug 19	54.81000 +0.61	55.39	53.11	54.03	1,318,209
09 Aug 19	54.20000 +2.10	55.48	51.75	51.86	2,129,525
08 Aug 19	52.10000 +0.31	53.35	50.54	52.07	1,153,459
07 Aug 19	51.79000 +3.57	52.50	47.68	48.40	1,797,918
06 Aug 19	48.22000 +0.72	49.50	46.93	47.16	2,584,516
05 Aug 19	47.50000 -1.90	49.90	47.31	49.90	814,889
02 Aug 19	49.40000 -0.60	49.98	48.32	48.80	932,292
01 Aug 19	50.00000 -1.87	51.87	49.45	51.87	1,162,832
31 Jul 19	51.87000 +2.83	52.10	48.48	49.18	1,608,664
30 Jul 19	49.04000 +0.13	49.25	48.30	49.00	1,154,485
29 Jul 19	48.91000 +0.21	49.45	47.11	48.00	771,835
26 Jul 19	48.70000 +1.79	48.79	46.09	46.70	947,653
25 Jul 19	46.91000 +1.51	47.48	45.10	45.50	1,138,840
24 Jul 19	45.40000 +0.84	45.56	44.30	45.00	1,065,847
23 Jul 19	44.56000 +0.74	44.83	43.64	44.00	1,066,697
22 Jul 19	43.82000 +0.80	44.30	42.15	42.15	1,011,775
19 Jul 19	43.02000 +0.80	43.45	41.90	42.22	499,249
18 Jul 19	42.22000 -0.50	42.72	41.84	42.72	989,106
17 Jul 19	42.72000 -0.10	43.32	42.00	43.32	647,967
16 Jul 19	42.82000 +0.15	43.29	42.12	42.48	1,011,580
15 Jul 19	42.67000 -0.38	43.65	42.00	42.80	1,566,685
12 Jul 19	43.05000 +0.25	44.00	42.73	43.14	774,425
11 Jul 19	42.80000 -0.90	44.95	42.32	43.73	1,258,441
10 Jul 19	43.70000 -0.78	44.89	43.30	44.71	605,532
09 Jul 19	44.48000 +1.83	44.96	42.65	42.98	1,199,487
08 Jul 19	42.65000 -1.84	46.70	42.31	46.70	1,129,063
05 Jul 19	44.49000 +0.69	46.39	43.82	43.93	798,504
04 Jul 19	43.80000 -0.16	44.45	43.52	43.96	441,339
03 Jul 19	43.96000 -0.39	44.80	43.40	44.80	959,540
02 Jul 19	44.35000 -0.32	45.48	44.15	44.15	605,824
01 Jul 19	44.67000 +1.13	44.80	43.61	43.98	969,554
28 Jun 19	43.54000 +0.51	44.00	42.87	42.87	856,645
27 Jun 19	43.03000 +0.62	43.46	42.02	42.02	918,478
26 Jun 19	42.41000 +1.03	42.88	40.99	41.57	1,283,667
25 Jun 19	41.38000 -0.23	42.19	41.03	41.61	1,201,065
24 Jun 19	41.61000 -1.29	42.90	40.66	42.90	857,966
21 Jun 19	42.90000 +3.08	43.80	41.16	41.16	1,734,061
20 Jun 19	39.82000 +2.36	40.28	37.79	37.96	1,292,347
19 Jun 19	37.46000 +0.63	38.20	37.31	37.31	789,767
18 Jun 19	36.83000 -15.05	37.24	36.33	36.80	736,542
17 Jun 19	51.88000 -1.13	52.34	50.62	52.31	928,856
14 Jun 19	53.01000 -0.77	54.12	52.50	53.95	512,956
13 Jun 19	53.78000 +0.28	54.50	52.12	53.06	831,930
12 Jun 19	53.50000 -0.90	54.68	53.02	54.60	825,741
11 Jun 19	54.40000 +1.04	55.00	52.67	53.75	1,262,961
10 Jun 19	53.36000 +0.86	53.78	51.00	52.52	689,973
06 Jun 19	52.50000 +0.06	53.09	51.26	52.00	466,050
05 Jun 19	52.44000 -2.22	55.00	52.08	55.00	782,878
04 Jun 19	54.66000 +0.01	55.32	52.00	55.32	855,625
03 Jun 19	54.65000 -0.45	55.45	54.23	55.16	556,648
31 May 19	55.10000 +0.10	55.85	54.30	55.51	449,323
30 May 19	55.00000 -0.42	55.97	54.61	55.79	544,088
29 May 19	55.42000 -0.58	56.50	55.31	56.49	488,280
28 May 19	56.00000 -0.90	57.60	55.78	57.40	505,013
27 May 19	56.90000 +0.30	57.58	55.21	57.15	526,400
24 May 19	56.60000 -0.27	57.67	56.25	57.00	188,709
23 May 19	56.87000 -2.74	59.95	56.31	59.65	462,040
22 May 19	59.61000 +1.27	59.88	58.08	58.15	451,447
21 May 19	58.34000 +0.48	58.85	56.30	57.50	430,540
20 May 19	57.86000 -2.01	59.97	56.25	59.97	412,420
17 May 19	59.87000 -0.99	61.05	59.10	61.02	250,059
16 May 19	60.86000 -0.13	61.30	60.10	60.50	240,656
15 May 19	60.99000 +2.14	61.24	59.31	59.81	385,212
14 May 19	58.85000 -0.02	60.50	58.55	59.00	273,810
13 May 19	58.87000 -0.95	60.20	58.51	60.20	294,838
10 May 19	59.82000 +1.11	60.83	58.80	58.80	465,121
09 May 19	58.71000 -1.29	60.00	57.95	59.87	468,063
08 May 19	60.00000 -2.30	62.20	59.71	61.80	534,622
07 May 19	62.30000 -0.25	63.50	61.00	62.98	330,384
06 May 19	62.55000 -3.56	64.80	61.29	64.18	549,714
30 Apr 19	66.11000 -1.79	68.66	65.80	68.25	521,890
29 Apr 19	67.90000 +2.14	67.91	63.49	65.21	1,179,271
26 Apr 19	65.76000 +0.98	66.00	62.76	64.60	971,701
25 Apr 19	64.78000 -0.40	66.97	64.19	65.54	720,166
24 Apr 19	65.18000 +1.46	66.26	62.80	64.41	1,090,265
23 Apr 19	63.72000 -0.50	65.16	62.56	65.16	469,930
22 Apr 19	64.22000 -0.52	65.54	63.75	64.98	542,904
19 Apr 19	64.74000 -1.64	66.60	63.36	66.01	551,450
18 Apr 19	66.38000 +1.05	66.50	64.30	65.03	358,170
17 Apr 19	65.33000 -0.08	67.40	64.65	65.41	588,682
16 Apr 19	65.41000 +0.08	66.25	62.20	64.68	993,258
15 Apr 19	65.33000 -2.67	69.78	63.52	68.89	1,192,633
12 Apr 19	68.00000 +2.62	68.25	65.43	65.43	1,082,955
11 Apr 19	65.38000 -1.92	67.34	64.81	67.30	1,060,800
10 Apr 19	67.30000 +1.00	68.55	65.01	66.30	928,489
09 Apr 19	66.30000 -1.60	68.85	65.51	67.90	975,131
08 Apr 19	67.90000 +0.55	71.80	66.50	67.57	1,764,118
04 Apr 19	67.35000 +3.59	68.50	64.70	64.70	863,521
03 Apr 19	63.76000 -0.90	65.50	63.01	64.50	1,201,135
02 Apr 19	64.66000 +2.48	65.19	62.01	62.01	2,015,210
01 Apr 19	62.18000 +3.48	64.10	59.50	59.75	2,879,902
29 Mar 19	58.70000 -0.30	60.66	57.41	59.75	1,895,736
28 Mar 19	59.00000 -1.24	62.50	57.98	60.95	1,315,241
27 Mar 19	60.24000 +0.73	60.75	59.40	59.65	744,671
26 Mar 19	59.51000 -0.79	61.45	59.25	60.67	1,002,999
25 Mar 19	60.30000 -0.70	61.25	59.45	60.00	1,535,906
22 Mar 19	61.00000 -0.70	61.98	59.02	61.82	1,486,876
21 Mar 19	61.70000 -0.60	62.46	60.05	61.25	1,201,947
20 Mar 19	62.30000 +1.00	62.45	59.73	61.21	1,945,430
19 Mar 19	61.30000 +3.32	61.70	58.33	59.00	2,050,478
18 Mar 19	57.98000 +1.58	58.35	56.40	56.40	872,460
15 Mar 19	56.40000 +0.75	59.20	55.30	55.90	1,090,086
14 Mar 19	55.65000 +0.48	55.98	54.22	55.15	584,339
13 Mar 19	55.17000 +0.59	56.84	54.35	54.49	802,504
12 Mar 19	54.58000 -0.05	55.86	54.15	54.15	636,211
11 Mar 19	54.63000 +2.78	55.18	51.75	52.02	843,135
08 Mar 19	51.85000 -0.03	55.82	50.30	51.87	1,057,097
07 Mar 19	51.88000 -0.12	52.46	51.15	52.01	592,070
06 Mar 19	52.00000 -0.94	55.28	51.22	53.00	992,024
05 Mar 19	52.94000 +4.81	52.94	48.01	48.01	771,918
04 Mar 19	48.13000 +0.14	49.90	48.00	48.24	859,346
01 Mar 19	47.99000 +0.39	48.20	47.25	47.80	423,605
28 Feb 19	47.60000 +0.10	48.29	47.00	47.46	865,648
27 Feb 19	47.50000 -0.98	49.82	46.97	48.00	1,095,275
26 Feb 19	48.48000 -0.94	50.38	48.01	49.29	1,031,400
25 Feb 19	49.42000 +4.43	49.49	44.85	44.88	1,710,958
22 Feb 19	44.99000 +3.18	45.39	41.39	41.53	1,535,623
21 Feb 19	41.81000 -0.08	42.75	40.86	41.11	1,117,950
20 Feb 19	41.89000 -0.44	42.75	40.81	42.66	1,039,651
19 Feb 19	42.33000 +1.89	42.58	40.09	40.53	1,213,341
18 Feb 19	40.44000 +0.86	40.68	39.29	39.67	478,287
15 Feb 19	39.58000 -0.10	39.70	39.25	39.68	304,741
14 Feb 19	39.68000 -0.31	39.98	39.30	39.87	524,088
13 Feb 19	39.99000 +0.48	40.19	38.99	39.52	1,101,693
12 Feb 19	39.51000 +0.46	40.21	39.00	39.24	699,125
11 Feb 19	39.05000 +1.80	39.70	36.92	37.30	738,518
01 Feb 19	37.25000 +0.54	37.42	36.34	36.34	565,973
31 Jan 19	36.71000 -0.46	37.28	36.40	37.28	401,490
30 Jan 19	37.17000 -0.68	37.85	36.80	37.85	439,620
29 Jan 19	37.85000 -0.43	38.29	36.51	37.94	571,734
28 Jan 19	38.28000 -0.02	38.34	37.50	38.00	495,560
25 Jan 19	38.30000 +0.01	38.96	38.16	38.29	657,208
24 Jan 19	38.29000 +0.01	38.68	37.88	38.32	192,110
23 Jan 19	38.28000 +0.45	38.45	37.53	37.53	258,670
22 Jan 19	37.83000 -0.13	38.59	37.53	38.14	368,285
21 Jan 19	37.96000 -0.84	39.44	37.58	38.60	617,535
18 Jan 19	38.80000 +0.82	38.90	37.38	37.55	402,290
17 Jan 19	37.98000 -0.81	38.63	37.56	38.63	636,151
16 Jan 19	38.79000 +0.40	39.19	38.41	38.76	380,790
15 Jan 19	38.39000 +0.55	38.49	37.51	38.00	226,032
14 Jan 19	37.84000 -0.26	38.45	37.75	38.45	388,257
11 Jan 19	38.10000 +0.48	38.20	37.63	38.09	581,950
10 Jan 19	37.62000 +0.04	37.93	37.18	37.76	365,496
09 Jan 19	37.58000 +1.19	37.60	36.54	36.75	659,070
08 Jan 19	36.39000 +0.18	36.65	36.01	36.25	356,270
07 Jan 19	36.21000 +0.48	36.60	35.73	35.83	373,238
04 Jan 19	35.73000 +0.72	35.85	34.00	34.00	425,870
03 Jan 19	35.01000 -0.55	35.97	34.83	35.39	312,820
02 Jan 19	35.56000 -0.80	36.36	35.38	36.36	187,512
28 Dec 18	36.36000 -0.42	36.79	35.81	36.78	305,535
27 Dec 18	36.78000 -0.43	37.74	36.56	37.73	315,590
26 Dec 18	37.21000 -0.58	38.15	37.02	38.15	176,080
25 Dec 18	37.79000 -0.23	38.02	36.90	38.00	236,890
24 Dec 18	38.02000 +1.02	38.16	37.00	37.00	303,520
21 Dec 18	37.00000 -1.27	38.41	36.48	38.02	470,818
20 Dec 18	38.27000 -0.17	38.89	38.10	38.55	356,687
19 Dec 18	38.44000 -1.75	40.55	38.31	40.50	349,999
18 Dec 18	40.19000 -0.66	40.92	39.63	40.92	278,884
17 Dec 18	40.85000 -0.59	41.15	40.50	40.82	311,840
14 Dec 18	41.44000 +0.05	41.93	41.03	41.93	419,940
13 Dec 18	41.39000 +0.09	41.90	41.10	41.84	412,430
12 Dec 18	41.30000 +0.60	41.75	40.75	40.98	404,470
11 Dec 18	40.70000 +0.31	40.85	40.07	40.70	173,930
10 Dec 18	40.39000 +0.23	40.70	39.60	40.01	151,530
07 Dec 18	40.16000 -0.64	41.00	39.60	40.60	285,900
06 Dec 18	40.80000 -0.76	41.90	40.54	41.64	539,884
05 Dec 18	41.56000 -0.12	41.75	41.07	41.38	350,315
04 Dec 18	41.68000 +0.08	41.94	41.33	41.69	262,101
03 Dec 18	41.60000 +1.42	41.79	40.87	40.94	591,617
30 Nov 18	40.18000 -0.80	41.90	39.10	41.00	559,798
29 Nov 18	40.98000 -0.70	41.94	40.75	41.68	224,443
28 Nov 18	41.68000 +1.70	41.88	40.08	40.39	317,810
27 Nov 18	39.98000 +0.17	40.60	39.50	39.95	276,150
26 Nov 18	39.81000 -0.54	40.77	39.25	40.77	370,627
23 Nov 18	40.35000 -0.55	42.58	40.07	40.90	534,124
22 Nov 18	40.90000 +0.34	40.98	40.28	40.70	340,687
21 Nov 18	40.56000 -0.72	41.10	40.00	40.99	322,210
20 Nov 18	41.28000 -0.11	41.30	40.35	41.30	233,623
19 Nov 18	41.39000 -0.84	42.72	41.15	41.81	281,993
16 Nov 18	42.23000 +0.93	42.39	40.83	41.27	523,763
15 Nov 18	41.30000 +1.22	41.49	39.62	39.95	666,943
14 Nov 18	40.08000 -0.62	40.58	39.02	40.00	526,074
13 Nov 18	40.70000 +1.22	40.77	38.80	39.28	813,741
12 Nov 18	39.48000 +1.03	39.50	38.01	38.08	287,504
09 Nov 18	38.45000 +0.23	38.52	37.70	37.82	436,352
08 Nov 18	38.22000 +0.32	38.58	37.72	38.04	472,514
07 Nov 18	37.90000 +0.13	38.51	37.03	37.43	494,538
06 Nov 18	37.77000 +0.65	37.77	36.47	36.80	429,741
05 Nov 18	37.12000 -0.70	38.32	36.30	37.82	375,300
02 Nov 18	37.82000 +1.07	38.40	36.80	36.80	726,461
01 Nov 18	36.75000 +0.15	37.44	36.34	36.85	416,400
31 Oct 18	36.60000 -0.03	37.03	36.03	36.03	257,960
30 Oct 18	36.63000 +0.81	36.84	34.62	35.80	332,055
29 Oct 18	35.82000 +0.53	36.01	34.30	35.28	357,860
26 Oct 18	35.29000 +0.36	35.60	34.00	34.98	528,880
25 Oct 18	34.93000 -0.62	34.98	33.57	34.80	462,736
24 Oct 18	35.55000 -0.21	36.07	34.91	35.50	442,907
23 Oct 18	35.76000 -1.54	38.42	35.60	37.11	568,028
22 Oct 18	37.30000 +2.31	37.89	34.99	35.03	1,049,355
19 Oct 18	34.99000 -0.51	35.42	33.34	35.00	1,929,501
18 Oct 18	35.50000 -2.80	38.08	34.87	38.08	1,323,479
17 Oct 18	38.30000 -0.12	38.98	36.27	38.51	410,486
16 Oct 18	38.42000 -0.38	39.00	38.25	38.58	403,123
15 Oct 18	38.80000 -0.40	39.60	38.59	39.20	387,453
12 Oct 18	39.20000 +0.88	39.44	37.21	37.79	362,333
11 Oct 18	38.32000 -1.99	39.82	36.98	39.20	475,458
10 Oct 18	40.31000 -0.39	40.90	40.10	40.70	120,090
09 Oct 18	40.70000 -0.50	41.24	40.10	40.89	144,962
08 Oct 18	41.20000 -0.53	41.72	40.02	41.49	197,892
28 Sep 18	41.73000 +0.46	41.94	41.05	41.94	277,400
27 Sep 18	41.27000 -2.03	43.40	41.07	42.81	385,740
26 Sep 18	43.30000 +0.30	43.48	42.80	43.33	175,900
25 Sep 18	43.00000 -0.75	43.75	42.77	43.75	108,250
21 Sep 18	43.75000 +0.42	43.89	42.59	43.40	211,248
20 Sep 18	43.33000 +0.95	43.40	42.31	42.40	244,278
19 Sep 18	42.38000 +0.99	42.50	40.81	41.39	327,298
18 Sep 18	41.39000 -0.06	41.50	40.62	40.80	149,620
17 Sep 18	41.45000 -1.03	42.19	40.15	42.02	419,910
14 Sep 18	42.48000 +0.10	42.59	41.77	41.78	189,960
13 Sep 18	42.38000 -0.01	42.99	41.56	42.99	248,920
12 Sep 18	42.39000 +0.77	42.47	41.06	41.62	301,368
11 Sep 18	41.62000 -0.47	42.46	41.01	42.46	265,398
10 Sep 18	42.09000 -0.01	42.78	41.31	42.30	258,710
07 Sep 18	42.10000 +0.02	43.60	41.69	42.29	368,370
06 Sep 18	42.08000 -0.02	43.00	41.80	42.33	211,290
05 Sep 18	42.10000 -2.00	44.41	41.65	44.00	242,732
04 Sep 18	44.10000 +1.72	45.40	41.62	42.38	415,881
03 Sep 18	42.38000 -1.28	43.04	41.11	43.04	294,780
31 Aug 18	43.66000 -0.13	43.79	42.70	43.79	192,103
30 Aug 18	43.79000 +0.11	43.91	43.30	43.45	115,967
29 Aug 18	43.68000 +0.19	43.82	43.09	43.51	164,323
28 Aug 18	43.49000 -0.84	44.33	43.12	44.33	255,728
27 Aug 18	44.33000 -0.08	44.49	43.76	43.76	234,266
24 Aug 18	44.41000 +0.01	44.72	43.63	44.00	167,013
23 Aug 18	44.40000 +1.05	44.69	42.89	42.89	324,326
22 Aug 18	43.35000 -0.90	44.24	43.19	44.17	161,184
21 Aug 18	44.25000 +0.74	44.37	43.22	43.60	263,957
20 Aug 18	43.51000 +1.09	43.60	42.05	42.27	361,112
17 Aug 18	42.42000 +0.00	43.10	42.26	42.89	226,290
16 Aug 18	42.42000 -0.51	42.92	42.03	42.92	480,469
15 Aug 18	42.93000 +0.52	43.90	42.00	43.30	590,222
14 Aug 18	42.41000 +1.89	42.67	40.52	40.52	653,227
13 Aug 18	40.52000 -0.43	40.79	39.66	40.79	397,920
10 Aug 18	40.95000 +1.17	41.80	39.98	39.98	494,385
09 Aug 18	39.78000 +0.87	40.12	38.62	38.91	327,895
08 Aug 18	38.91000 -1.07	40.07	38.56	39.89	254,650
07 Aug 18	39.98000 +0.44	40.10	38.20	39.12	342,324
06 Aug 18	39.54000 -2.16	41.83	39.22	41.72	439,314
03 Aug 18	41.70000 -0.39	42.22	41.09	42.12	235,170
02 Aug 18	42.09000 -2.18	43.83	40.88	43.83	634,364
01 Aug 18	44.27000 -2.49	47.36	43.00	46.87	1,307,305
31 Jul 18	46.76000 -0.77	47.59	46.50	47.01	127,140
30 Jul 18	47.53000 -0.71	48.37	47.08	48.24	168,398
27 Jul 18	48.24000 -0.17	48.30	47.18	48.09	252,848
26 Jul 18	48.41000 -0.54	49.67	48.09	49.67	178,190
25 Jul 18	48.95000 -0.19	49.80	48.80	48.91	151,470
24 Jul 18	49.14000 +0.44	49.70	48.10	48.69	212,830
23 Jul 18	48.70000 -0.38	49.49	48.07	48.53	150,610
20 Jul 18	49.08000 +0.12	49.37	48.23	48.23	149,526
19 Jul 18	48.96000 -0.31	49.65	48.50	49.27	135,216
18 Jul 18	49.27000 +0.79	49.76	48.50	48.68	276,435
17 Jul 18	48.48000 +0.04	48.65	47.72	48.11	145,720
16 Jul 18	48.44000 +0.11	48.68	48.05	48.55	172,510
13 Jul 18	48.33000 +0.18	48.78	47.60	48.47	267,450
12 Jul 18	48.15000 +1.66	48.30	45.71	46.59	435,680
11 Jul 18	46.49000 -1.29	47.82	45.98	47.28	328,920
10 Jul 18	47.78000 -0.20	48.48	47.11	47.95	564,370
09 Jul 18	47.98000 +0.73	48.30	47.25	47.25	381,264
06 Jul 18	47.25000 -1.81	49.40	46.63	48.34	505,630
05 Jul 18	49.06000 -1.78	51.23	48.52	50.83	280,014
04 Jul 18	50.84000 -1.10	51.88	50.51	51.88	145,190
03 Jul 18	51.94000 -0.01	51.95	50.50	51.95	187,851
02 Jul 18	51.95000 -1.03	52.91	51.01	52.68	200,560
29 Jun 18	52.98000 +1.70	53.45	50.31	50.31	501,137
28 Jun 18	51.28000 -0.67	51.92	50.30	51.60	292,230
27 Jun 18	51.95000 -0.88	53.36	51.34	52.92	355,271
26 Jun 18	52.83000 +0.09	52.93	51.63	52.60	137,070
25 Jun 18	52.74000 -0.10	53.80	52.40	52.84	306,511
22 Jun 18	52.84000 +0.47	53.00	51.20	52.00	303,397
21 Jun 18	52.37000 -1.00	53.39	51.32	53.09	339,987
20 Jun 18	53.37000 +1.10	53.44	51.51	52.50	464,620
19 Jun 18	52.27000 +0.10	52.97	50.33	51.45	888,332
15 Jun 18	52.17000 +0.21	52.50	50.50	51.39	310,260
14 Jun 18	51.96000 -1.64	53.49	51.30	52.55	782,610
13 Jun 18	53.60000 -0.95	55.47	53.21	54.30	233,520
12 Jun 18	54.55000 -1.35	55.99	53.47	55.50	497,403
11 Jun 18	55.90000 -0.36	56.65	55.41	56.39	232,660
08 Jun 18	56.26000 -0.34	56.58	55.51	56.10	302,543
07 Jun 18	56.60000 -0.11	57.60	56.10	56.69	437,285
06 Jun 18	56.71000 +0.31	57.50	55.91	56.38	433,025
05 Jun 18	56.40000 -0.02	56.81	55.00	56.25	245,902
04 Jun 18	56.42000 -0.09	57.59	56.04	56.48	213,477
01 Jun 18	56.51000 +0.75	57.29	55.03	55.74	248,587
31 May 18	55.76000 +1.03	56.39	54.55	54.61	260,856
30 May 18	54.73000 -1.95	56.59	53.90	56.59	1,028,564
29 May 18	56.68000 -17.99	58.48	56.28	58.05	568,784
28 May 18	74.67000 -1.29	76.00	74.00	76.00	332,500
25 May 18	75.96000 -0.46	76.50	74.50	76.42	241,262
24 May 18	76.42000 -1.23	78.49	75.78	77.65	255,090
23 May 18	77.65000 +1.26	78.31	75.73	76.79	398,413
22 May 18	76.39000 +1.41	76.90	74.52	75.30	408,105
21 May 18	74.98000 -0.60	76.31	74.18	75.58	329,000
18 May 18	75.58000 +0.52	77.08	74.77	75.06	345,899
17 May 18	75.06000 -0.75	76.46	74.10	75.82	226,475
16 May 18	75.81000 +0.54	76.76	74.58	75.35	388,007
15 May 18	75.27000 +1.74	75.55	73.00	73.00	358,774
14 May 18	73.53000 -0.44	74.69	72.99	74.10	250,500
11 May 18	73.97000 +1.20	74.73	71.80	72.90	600,600
10 May 18	72.77000 +2.56	73.44	70.00	70.10	686,446
09 May 18	70.21000 +0.20	70.70	69.17	70.38	205,300
08 May 18	70.01000 +0.00	70.80	69.50	70.05	127,900
07 May 18	70.01000 +1.57	70.28	68.20	68.20	260,900
04 May 18	68.44000 +0.52	69.05	67.33	67.33	176,500
03 May 18	67.92000 +1.03	68.00	66.40	66.89	194,300
02 May 18	66.89000 -1.22	68.60	66.65	68.60	161,715
27 Apr 18	68.11000 -0.17	68.49	66.01	67.88	106,500
26 Apr 18	68.28000 -0.31	69.65	66.80	68.32	426,000
25 Apr 18	68.59000 -1.45	69.35	65.60	69.20	1,104,524
24 Apr 18	70.04000 +1.08	70.80	68.40	68.89	184,400
23 Apr 18	68.96000 +0.12	69.15	67.67	68.21	203,415
20 Apr 18	68.84000 +0.08	69.00	68.05	68.81	167,900
19 Apr 18	68.76000 -1.17	69.78	68.19	69.20	238,628
18 Apr 18	69.93000 -0.73	70.67	66.60	70.67	814,188
17 Apr 18	70.66000 -2.07	73.52	69.00	72.68	568,900
16 Apr 18	72.73000 +0.62	73.30	70.81	71.98	372,425
13 Apr 18	72.11000 -0.12	73.35	71.67	72.20	221,300
12 Apr 18	72.23000 -0.25	73.46	71.20	72.48	333,415
11 Apr 18	72.48000 +2.69	73.50	70.47	70.47	920,292
10 Apr 18	69.79000 +0.20	70.19	68.98	69.46	209,100
09 Apr 18	69.59000 -1.21	70.50	68.81	70.50	304,100
04 Apr 18	70.80000 +0.59	71.45	69.80	70.50	351,538
03 Apr 18	70.21000 -2.23	71.92	69.48	71.85	567,085
02 Apr 18	72.44000 +3.39	72.50	68.93	69.64	627,789
30 Mar 18	69.05000 +0.67	69.99	67.76	68.60	396,400
29 Mar 18	68.38000 +1.12	68.88	67.16	67.22	316,900
28 Mar 18	67.26000 -2.80	69.60	67.10	69.60	491,123
27 Mar 18	70.06000 +0.51	70.80	68.66	70.40	347,013
26 Mar 18	69.55000 +1.58	69.98	65.80	67.85	417,954
23 Mar 18	67.97000 -1.41	71.00	64.50	68.68	580,200
22 Mar 18	69.38000 -0.21	70.00	68.68	70.00	151,000
21 Mar 18	69.59000 -1.41	70.93	69.50	70.78	201,300
20 Mar 18	71.00000 +0.46	71.33	68.36	70.07	465,068
19 Mar 18	70.54000 -0.37	71.40	70.05	71.00	430,210
16 Mar 18	70.91000 +2.49	71.52	68.34	69.12	812,194
15 Mar 18	68.42000 -0.38	70.56	68.12	68.81	546,693
14 Mar 18	68.80000 -0.29	69.38	68.11	69.09	275,000
13 Mar 18	69.09000 -1.28	70.37	69.03	70.09	448,110
12 Mar 18	70.37000 +0.07	71.38	68.88	70.50	750,734
09 Mar 18	70.30000 +5.39	71.00	65.03	65.24	1,390,686
08 Mar 18	64.91000 -0.05	65.06	64.19	64.56	194,700
07 Mar 18	64.96000 -1.72	66.42	64.44	66.00	433,712
06 Mar 18	66.68000 +3.58	66.90	63.03	63.03	1,178,275
05 Mar 18	63.10000 -0.28	63.85	62.62	63.40	141,190
02 Mar 18	63.38000 -0.52	64.72	62.80	63.90	165,800
01 Mar 18	63.90000 -0.13	64.60	63.35	63.69	170,534
28 Feb 18	64.03000 -0.20	64.39	63.05	63.36	183,731
27 Feb 18	64.23000 -0.20	64.87	63.44	64.35	186,800
26 Feb 18	64.43000 +1.13	64.99	63.23	63.50	331,100
23 Feb 18	63.30000 -0.52	64.80	62.51	64.47	141,900
22 Feb 18	63.82000 +1.53	64.44	62.32	62.98	137,183
14 Feb 18	62.29000 +0.59	62.70	61.32	61.80	96,800
13 Feb 18	61.70000 -0.43	62.19	61.01	61.20	249,102
12 Feb 18	62.13000 +2.23	63.33	59.91	59.91	436,096
09 Feb 18	59.90000 -2.18	62.20	56.24	60.62	464,825
08 Feb 18	62.08000 +0.86	63.50	60.51	61.85	369,402
07 Feb 18	61.22000 +0.16	63.40	60.10	62.06	300,710
06 Feb 18	61.06000 -3.87	64.00	61.00	64.00	234,575
05 Feb 18	64.93000 -1.18	65.50	63.50	64.35	339,300
02 Feb 18	66.11000 -1.81	67.79	63.34	67.79	617,920
01 Feb 18	67.92000 -1.12	69.86	63.30	69.05	452,257
31 Jan 18	69.04000 +0.00	69.79	67.80	68.92	126,000
30 Jan 18	69.04000 -0.01	69.49	67.15	68.89	190,300
29 Jan 18	69.05000 -2.00	71.25	63.95	70.42	229,949
26 Jan 18	71.05000 +0.73	71.27	70.31	70.32	133,424
25 Jan 18	70.32000 -0.66	71.50	70.30	71.49	173,755
24 Jan 18	70.98000 +0.70	71.69	70.07	70.23	253,445
23 Jan 18	70.28000 -1.44	71.99	70.02	71.60	210,900
22 Jan 18	71.72000 +1.91	72.20	69.29	69.29	227,300
19 Jan 18	69.81000 -1.46	71.69	69.60	71.69	308,100
18 Jan 18	71.27000 -1.16	72.35	70.90	72.00	384,000
17 Jan 18	72.43000 -2.60	75.02	72.00	74.88	384,656
16 Jan 18	75.03000 +3.08	75.68	71.71	72.02	536,193
15 Jan 18	71.95000 -0.40	73.85	71.41	72.00	209,800
12 Jan 18	72.35000 +1.24	72.53	71.12	71.12	276,800
11 Jan 18	71.11000 -1.31	72.88	70.90	72.88	232,800
10 Jan 18	72.42000 -0.65	73.07	72.30	73.06	235,500
09 Jan 18	73.07000 -0.89	73.76	72.80	73.73	271,400
08 Jan 18	73.96000 +0.68	74.00	72.52	73.32	357,043
05 Jan 18	73.28000 -0.76	74.56	72.60	74.04	311,443
04 Jan 18	74.04000 -0.39	74.80	73.66	74.05	146,800
03 Jan 18	74.43000 -0.19	74.93	73.50	74.59	227,321
02 Jan 18	74.62000 +3.73	75.00	71.23	71.48	482,400
29 Dec 17	70.89000 +1.88	71.88	68.70	69.00	318,808
28 Dec 17	69.01000 +0.84	69.61	68.13	68.30	163,800
27 Dec 17	68.17000 -0.82	69.30	68.10	68.99	187,000
26 Dec 17	68.99000 +0.76	69.18	67.68	68.19	190,340
25 Dec 17	68.23000 -0.36	70.00	67.50	69.50	439,440
22 Dec 17	68.59000 +0.44	70.49	68.00	68.16	407,242
21 Dec 17	68.15000 -0.33	69.48	67.75	68.48	288,800
20 Dec 17	68.48000 -0.72	69.39	68.15	69.18	124,500
19 Dec 17	69.20000 +2.64	70.15	66.56	66.56	428,953
18 Dec 17	66.56000 -0.73	67.36	66.41	67.02	158,341
15 Dec 17	67.29000 -0.56	68.19	67.10	67.21	198,000
14 Dec 17	67.85000 -0.35	68.38	67.60	68.00	173,700
13 Dec 17	68.20000 +0.20	68.47	67.61	67.61	208,454
12 Dec 17	68.00000 -1.50	69.33	67.68	68.50	381,602
11 Dec 17	69.50000 -0.16	70.87	67.60	70.87	488,428
08 Dec 17	69.66000 +0.56	70.00	68.81	69.80	149,700
07 Dec 17	69.10000 +0.16	69.68	67.71	68.35	291,735
06 Dec 17	68.94000 +1.10	69.30	67.06	68.01	400,400
05 Dec 17	67.84000 -2.09	69.65	67.46	69.59	366,228
04 Dec 17	69.93000 -0.47	70.38	67.80	69.50	416,958
01 Dec 17	70.40000 +1.41	70.58	68.55	68.97	293,681
30 Nov 17	68.99000 +0.16	70.38	68.46	68.88	322,455
29 Nov 17	68.83000 -1.13	69.90	68.05	69.90	334,625
28 Nov 17	69.96000 -1.04	71.18	67.85	69.59	620,768
27 Nov 17	71.00000 -1.53	72.64	68.38	70.53	512,208
24 Nov 17	72.53000 +0.64	73.37	70.80	71.69	231,187
23 Nov 17	71.89000 -2.51	73.91	71.60	73.70	248,872
22 Nov 17	74.40000 -1.36	75.62	72.80	75.34	348,000
21 Nov 17	75.76000 +3.77	76.30	71.82	71.97	664,236
20 Nov 17	71.99000 -1.29	73.47	70.30	73.47	482,400
17 Nov 17	73.28000 -1.36	74.76	71.20	74.21	457,200
16 Nov 17	74.64000 +1.08	75.18	73.17	73.56	454,300
15 Nov 17	73.56000 -0.94	74.90	72.86	74.40	434,120
14 Nov 17	74.50000 -2.52	77.00	73.02	77.00	1,118,384
13 Nov 17	77.02000 +1.49	77.68	74.65	74.95	828,170
10 Nov 17	75.53000 -1.38	76.62	75.23	76.00	670,685
09 Nov 17	76.91000 -0.02	77.14	75.92	76.66	482,900
08 Nov 17	76.93000 -0.53	77.49	76.13	77.46	867,815
07 Nov 17	77.46000 +2.12	77.60	74.67	75.01	922,074
06 Nov 17	75.34000 +0.51	75.58	73.81	75.58	580,462
03 Nov 17	74.83000 +0.23	75.23	73.80	74.60	348,195
02 Nov 17	74.60000 -0.24	76.48	73.52	75.00	615,743
01 Nov 17	74.84000 +1.55	75.75	72.50	73.29	770,702
31 Oct 17	73.29000 +1.00	73.54	71.90	71.99	462,802
30 Oct 17	72.29000 -1.65	74.04	70.50	74.04	636,500
27 Oct 17	73.94000 -0.62	76.80	73.90	74.99	567,100
26 Oct 17	74.56000 -1.59	76.00	73.90	76.00	809,766
25 Oct 17	76.15000 +0.05	76.87	74.73	76.09	640,302
24 Oct 17	76.10000 +2.55	76.26	72.62	73.41	932,340
23 Oct 17	73.55000 +0.74	75.20	72.55	72.95	407,601
20 Oct 17	72.81000 -0.21	73.34	71.60	72.86	292,070
19 Oct 17	73.02000 -1.43	75.00	73.00	74.00	378,170
18 Oct 17	74.45000 +2.44	74.87	71.70	73.01	857,289
17 Oct 17	72.01000 -0.96	74.50	72.00	73.00	604,128
16 Oct 17	72.97000 +0.15	75.00	71.71	75.00	1,119,236
13 Oct 17	72.82000 +4.82	74.45	68.20	68.20	2,488,066
12 Oct 17	68.00000 +2.51	68.00	64.68	65.49	598,400
11 Oct 17	65.49000 -0.33	67.00	65.28	66.64	482,900
10 Oct 17	65.82000 -0.18	66.75	65.58	66.01	361,129
09 Oct 17	66.00000 +0.07	67.47	65.21	67.47	477,900
29 Sep 17	65.93000 +1.26	66.00	64.39	65.68	240,400
28 Sep 17	64.67000 -0.01	65.06	64.05	64.16	243,600
27 Sep 17	64.68000 +1.62	65.00	62.50	62.50	386,100
26 Sep 17	63.06000 -0.98	64.57	62.23	64.13	609,819
25 Sep 17	64.04000 -1.20	65.10	63.81	64.75	546,650
22 Sep 17	65.24000 -1.57	66.50	63.59	65.00	831,725
21 Sep 17	66.81000 +0.64	71.01	66.70	71.01	1,866,767
20 Sep 17	66.17000 +3.16	66.40	62.56	62.95	1,228,500
19 Sep 17	63.01000 +0.34	64.48	61.61	62.66	385,973
18 Sep 17	62.67000 +1.10	62.70	61.10	61.57	182,527
15 Sep 17	61.57000 -0.25	62.10	61.03	61.52	206,800
14 Sep 17	61.82000 -0.38	62.41	61.60	62.14	206,920
13 Sep 17	62.20000 -0.36	63.13	61.45	63.13	221,500
12 Sep 17	62.56000 -1.74	64.67	62.38	64.40	362,680
11 Sep 17	64.30000 +2.80	64.85	61.50	61.51	579,992
08 Sep 17	61.50000 -1.20	63.00	60.85	62.25	307,600
07 Sep 17	62.70000 -0.03	63.27	62.30	62.50	142,808
06 Sep 17	62.73000 -0.47	63.20	62.39	62.80	307,042
05 Sep 17	63.20000 +0.41	63.41	62.15	62.47	254,200
04 Sep 17	62.79000 +0.69	62.81	62.00	62.04	314,372
01 Sep 17	62.10000 -0.76	63.48	62.01	62.98	259,030
31 Aug 17	62.86000 +0.06	63.06	62.29	62.29	250,500
30 Aug 17	62.80000 +0.11	63.10	61.60	62.41	385,325
29 Aug 17	62.69000 +1.06	62.98	60.28	61.60	680,799
28 Aug 17	61.63000 +1.73	62.38	60.51	60.51	702,625
25 Aug 17	59.90000 +1.77	59.96	58.17	58.17	521,577
24 Aug 17	58.13000 -0.87	58.98	58.01	58.34	172,038
23 Aug 17	59.00000 -0.22	59.69	58.50	59.69	120,100
22 Aug 17	59.22000 +0.74	59.85	58.35	58.48	390,937
21 Aug 17	58.48000 +0.34	58.66	57.72	57.77	210,800
18 Aug 17	58.14000 -1.28	59.50	58.12	58.90	204,200
17 Aug 17	59.42000 -0.16	59.57	58.67	59.50	250,313
16 Aug 17	59.58000 +0.92	59.69	58.11	58.11	329,296
15 Aug 17	58.66000 +1.41	59.27	56.93	57.40	688,509
14 Aug 17	57.25000 +1.21	57.27	56.02	56.55	310,150
11 Aug 17	56.04000 -0.84	56.87	55.55	55.55	263,657
10 Aug 17	56.88000 -0.65	57.70	56.01	57.37	267,900
09 Aug 17	57.53000 +1.09	57.55	56.01	56.10	362,175
08 Aug 17	56.44000 +0.00	57.20	55.50	56.99	414,240
07 Aug 17	56.44000 +0.91	56.80	54.50	54.89	408,569
04 Aug 17	55.53000 -0.11	56.06	55.11	56.06	355,404
03 Aug 17	55.64000 -0.35	56.15	55.24	55.79	178,457
02 Aug 17	55.99000 -0.51	56.50	55.98	56.04	176,854
01 Aug 17	56.50000 +1.00	56.51	54.93	54.99	414,879
31 Jul 17	55.50000 +0.37	55.94	54.65	55.05	359,818
28 Jul 17	55.13000 -0.67	56.58	54.89	56.58	249,500
27 Jul 17	55.80000 +1.80	56.30	53.18	53.18	533,347
26 Jul 17	54.00000 -0.48	54.87	52.10	54.11	519,791
25 Jul 17	54.48000 -0.69	55.43	54.37	55.08	201,000
24 Jul 17	55.17000 -0.13	55.58	54.56	55.03	233,078
21 Jul 17	55.30000 +0.79	55.84	54.02	54.02	487,374
20 Jul 17	54.51000 +0.23	58.20	54.02	54.38	1,036,003
19 Jul 17	54.28000 +0.29	54.49	53.30	53.83	399,214
18 Jul 17	53.99000 -1.04	55.99	53.22	55.03	505,662
17 Jul 17	55.03000 -2.57	58.11	54.51	57.70	815,655
14 Jul 17	57.60000 -1.80	59.25	57.00	59.00	426,253
13 Jul 17	59.40000 -0.41	59.77	58.90	59.60	261,253
12 Jul 17	59.81000 -0.89	61.25	58.50	61.25	711,622
11 Jul 17	60.70000 +0.01	61.62	60.04	60.62	422,350
10 Jul 17	60.69000 -1.96	62.66	59.84	62.66	970,959
07 Jul 17	62.65000 -0.90	64.10	62.48	63.45	902,740
06 Jul 17	63.55000 -0.95	64.85	63.45	64.84	654,296
05 Jul 17	64.50000 -0.10	64.79	63.91	64.60	180,875
04 Jul 17	64.60000 +0.04	64.98	64.28	64.49	254,817
03 Jul 17	64.56000 +0.43	64.88	63.59	64.13	709,755
30 Jun 17	64.13000 -0.69	64.82	63.38	64.82	277,531
29 Jun 17	64.82000 +0.23	65.38	64.10	64.58	388,444
28 Jun 17	64.59000 -0.46	65.03	64.20	65.00	149,082
27 Jun 17	65.05000 -0.40	65.40	64.09	65.40	511,552
26 Jun 17	65.45000 +0.73	65.52	63.36	63.36	587,255
23 Jun 17	64.72000 +0.26	65.01	62.28	63.81	593,724
22 Jun 17	64.46000 -0.19	64.97	64.10	64.95	254,788
21 Jun 17	64.65000 +0.46	64.95	64.01	64.72	285,800
20 Jun 17	64.19000 -0.08	64.50	63.81	64.27	263,200
19 Jun 17	64.27000 +0.25	64.30	63.57	64.00	272,234
16 Jun 17	64.02000 -0.98	65.00	63.80	64.80	272,762
15 Jun 17	65.00000 +0.86	66.10	63.63	64.46	677,039
14 Jun 17	64.14000 -0.86	65.30	64.00	65.30	398,800
13 Jun 17	65.00000 +0.73	65.20	64.01	64.41	621,620
12 Jun 17	64.27000 -0.39	64.60	63.21	64.33	612,124
09 Jun 17	64.66000 -0.35	64.70	63.50	64.70	648,417
08 Jun 17	65.01000 -2.00	66.61	64.20	66.60	1,044,962
07 Jun 17	67.01000 +1.34	67.78	65.40	65.88	1,490,111
06 Jun 17	65.67000 -1.08	67.33	65.00	66.75	312,999
05 Jun 17	66.75000 +0.66	67.56	65.35	66.11	344,834
02 Jun 17	66.09000 +0.09	66.98	64.00	64.00	422,305
01 Jun 17	66.00000 +0.99	66.26	63.12	65.00	969,809
31 May 17	65.01000 -2.42	69.29	64.71	69.03	818,951
26 May 17	67.43000 +3.73	68.50	63.19	63.20	557,014
25 May 17	63.70000 +0.13	64.40	62.76	64.28	188,889
24 May 17	63.57000 +1.19	63.87	61.29	61.73	279,570
23 May 17	62.38000 -2.67	65.00	62.01	64.80	463,517
22 May 17	65.05000 -0.55	65.87	63.91	65.50	478,277
19 May 17	65.60000 +0.12	65.98	65.30	65.48	146,052
18 May 17	65.48000 -1.09	66.44	65.45	66.28	224,452
17 May 17	66.57000 -1.07	68.28	66.31	67.64	463,500
16 May 17	67.64000 +1.63	67.88	64.85	66.01	382,156
15 May 17	66.01000 -0.04	66.65	65.35	66.05	387,133
12 May 17	66.05000 +1.37	66.08	64.30	64.88	359,582
11 May 17	64.68000 +0.00	65.40	63.96	64.00	464,044
10 May 17	64.68000 +0.17	64.95	63.65	64.20	273,712
09 May 17	64.51000 +1.21	64.93	62.52	63.30	398,821
08 May 17	63.30000 -2.91	66.90	62.82	66.25	426,796
05 May 17	66.21000 +0.00	66.48	65.41	65.51	331,049
04 May 17	66.21000 +0.43	66.83	65.28	65.77	484,868
03 May 17	65.78000 -0.68	67.10	64.90	66.14	514,810
02 May 17	66.46000 +2.25	66.50	63.28	64.08	659,449
28 Apr 17	64.21000 -1.18	65.95	63.70	64.96	589,400
27 Apr 17	65.39000 +0.75	66.50	61.10	64.00	842,275
26 Apr 17	64.64000 -3.70	68.88	64.50	68.60	1,067,411
25 Apr 17	68.34000 -1.22	69.79	67.72	68.00	488,386
24 Apr 17	69.56000 -1.20	71.17	68.46	70.78	530,008
21 Apr 17	70.76000 -1.30	72.91	70.40	72.06	586,300
20 Apr 17	72.06000 +0.73	74.31	70.63	70.63	1,143,379
19 Apr 17	71.33000 -1.03	72.78	70.50	72.60	522,120
18 Apr 17	72.36000 +3.27	72.37	68.80	68.80	864,089
17 Apr 17	69.09000 -1.91	70.25	68.50	68.50	382,100
14 Apr 17	71.00000 -0.80	72.39	70.76	72.39	474,492
13 Apr 17	71.80000 +0.58	72.29	70.61	71.84	498,492
12 Apr 17	71.22000 -1.61	72.98	71.01	71.99	547,297
11 Apr 17	72.83000 +0.12	73.20	71.41	72.00	739,613
10 Apr 17	72.71000 -2.47	74.38	71.78	74.38	1,397,718
07 Apr 17	75.18000 -0.27	76.47	74.32	75.08	803,013
06 Apr 17	75.45000 +1.95	75.50	72.51	73.13	1,206,401
05 Apr 17	73.50000 +1.69	74.70	71.38	71.84	869,902
31 Mar 17	71.81000 +1.80	72.13	69.46	69.46	993,320
30 Mar 17	70.01000 +0.01	71.66	69.20	69.20	1,297,207
29 Mar 17	70.00000 -2.85	73.53	69.92	72.82	1,880,530
28 Mar 17	72.85000 -3.30	75.50	72.80	75.50	1,843,273
27 Mar 17	76.15000 +2.08	78.68	71.50	72.72	3,448,969
24 Mar 17	74.07000 +3.86	77.23	73.70	73.70	4,939,880
23 Mar 17	70.21000 +1.23	70.50	68.44	68.97	1,315,922
22 Mar 17	68.98000 +0.58	69.00	67.50	68.02	757,755
21 Mar 17	68.40000 -0.59	69.90	67.39	69.30	1,154,023
20 Mar 17	68.99000 -0.02	69.58	68.30	68.99	853,054
17 Mar 17	69.01000 -1.46	70.50	68.20	70.50	822,196
16 Mar 17	70.47000 +0.95	71.15	69.42	69.48	714,976
15 Mar 17	69.52000 -0.49	69.98	68.80	69.50	535,673
14 Mar 17	70.01000 -1.22	71.80	69.00	71.22	1,173,571
13 Mar 17	71.23000 +0.01	72.49	69.80	71.09	958,334
10 Mar 17	71.22000 +2.39	71.98	68.23	68.23	1,309,694
09 Mar 17	68.83000 -1.05	70.06	68.60	70.06	767,730
08 Mar 17	69.88000 -0.81	71.95	68.70	70.96	1,455,276
07 Mar 17	70.69000 +2.59	73.00	68.08	68.08	3,447,438
06 Mar 17	68.10000 +4.07	68.50	64.50	65.00	2,214,409
03 Mar 17	64.03000 -0.86	65.33	63.73	65.33	905,233
02 Mar 17	64.89000 +0.76	66.50	64.51	64.51	1,406,121
01 Mar 17	64.13000 -0.26	64.78	63.55	64.30	1,015,963
28 Feb 17	64.39000 -1.03	65.39	63.40	65.00	1,133,165
27 Feb 17	65.42000 +2.55	67.25	62.30	62.30	2,345,306
24 Feb 17	62.87000 +2.42	63.40	60.45	60.64	1,669,265
23 Feb 17	60.45000 +0.12	60.77	59.94	60.33	650,206
22 Feb 17	60.33000 -0.07	60.74	59.63	60.42	581,825
21 Feb 17	60.40000 +0.80	60.75	59.97	59.99	709,780
20 Feb 17	59.60000 -0.99	60.90	59.03	60.59	802,810
17 Feb 17	60.59000 -0.81	62.42	60.56	61.32	512,309
16 Feb 17	61.40000 -0.82	62.18	61.10	62.11	371,484
15 Feb 17	62.22000 -0.38	62.99	61.50	62.61	432,697
14 Feb 17	62.60000 -0.01	63.26	62.20	62.60	390,363
13 Feb 17	62.61000 +0.72	62.80	61.05	62.00	684,953
10 Feb 17	61.89000 -1.86	63.99	61.74	63.99	653,084
09 Feb 17	63.75000 +0.21	64.97	63.08	63.08	494,242
08 Feb 17	63.54000 +1.79	63.70	61.18	61.36	770,971
07 Feb 17	61.75000 +0.11	62.36	61.30	61.64	327,697
06 Feb 17	61.64000 +1.14	61.68	60.46	60.74	389,018
03 Feb 17	60.50000 -0.84	61.71	60.20	61.47	202,188
26 Jan 17	61.34000 -0.22	62.35	59.67	61.55	329,575
25 Jan 17	61.56000 -0.25	61.78	60.80	60.80	535,543
24 Jan 17	61.81000 +1.66	66.02	59.68	59.90	814,196
23 Jan 17	60.15000 +0.67	60.46	59.30	60.00	429,866
20 Jan 17	59.48000 +1.30	59.88	58.00	58.18	474,276
19 Jan 17	58.18000 +0.16	59.48	56.06	57.18	434,875
18 Jan 17	58.02000 -2.04	59.65	58.00	59.65	492,309
17 Jan 17	60.06000 +0.56	60.84	55.80	59.50	819,467
16 Jan 17	59.50000 -5.00	65.20	58.05	64.50	840,898
13 Jan 17	64.50000 -3.32	68.59	63.60	67.82	704,281
12 Jan 17	67.82000 -1.67	70.40	67.70	70.11	519,900
11 Jan 17	69.49000 -1.51	72.32	69.35	71.97	314,283
10 Jan 17	71.00000 +1.04	72.30	69.70	69.70	419,671
09 Jan 17	69.96000 -0.65	70.77	69.00	70.00	574,140
06 Jan 17	70.61000 -1.47	72.47	70.40	71.83	398,978
05 Jan 17	72.08000 -1.35	73.49	71.00	73.28	474,792
04 Jan 17	73.43000 -0.63	74.43	72.99	74.07	596,654
03 Jan 17	74.06000 +1.04	74.49	72.77	73.02	502,205
30 Dec 16	73.02000 +0.94	73.20	71.82	71.82	583,688
29 Dec 16	72.08000 -0.32	73.37	71.48	72.50	749,347
28 Dec 16	72.40000 +1.33	73.50	71.15	71.15	890,980
27 Dec 16	71.07000 +0.12	71.20	70.10	70.95	354,335
26 Dec 16	70.95000 +0.84	71.15	66.00	69.88	717,373
23 Dec 16	70.11000 -1.65	71.78	70.02	71.78	433,048
22 Dec 16	71.76000 +0.00	71.99	71.16	71.99	418,954
21 Dec 16	71.76000 +0.26	71.97	71.14	71.45	456,881
20 Dec 16	71.50000 +0.34	71.80	70.88	71.18	396,726
19 Dec 16	71.16000 -0.82	72.50	70.80	71.98	348,267
16 Dec 16	71.98000 +0.09	72.55	71.08	71.76	556,809
15 Dec 16	71.89000 +0.93	72.11	70.51	70.95	776,983
14 Dec 16	70.96000 -0.27	71.80	70.50	70.81	353,086
13 Dec 16	71.23000 +0.20	71.88	69.99	71.23	505,800
12 Dec 16	71.03000 -4.42	75.71	69.88	75.49	1,187,472
09 Dec 16	75.45000 -2.03	77.65	75.01	77.32	846,923
08 Dec 16	77.48000 -1.01	78.79	77.34	78.60	433,169
07 Dec 16	78.49000 -0.14	78.75	77.40	77.77	575,565
06 Dec 16	78.63000 -0.08	79.53	77.50	78.50	599,190
05 Dec 16	78.71000 +0.44	80.19	76.00	77.18	591,574
02 Dec 16	78.27000 -4.24	82.49	77.48	82.49	1,645,540
01 Dec 16	82.51000 -0.08	82.88	82.00	82.60	607,772
30 Nov 16	82.59000 +0.00	82.91	81.81	82.57	453,268
29 Nov 16	82.59000 -1.38	84.53	82.51	84.20	672,815
28 Nov 16	83.97000 -0.92	84.70	82.86	84.70	817,834
25 Nov 16	84.89000 +0.25	85.17	81.87	84.59	1,031,295
24 Nov 16	84.64000 -1.10	86.90	83.73	85.59	1,268,543
23 Nov 16	85.74000 -2.45	88.44	85.42	87.78	1,497,164
22 Nov 16	88.19000 +1.08	90.98	87.02	87.11	2,976,533
21 Nov 16	87.11000 +3.52	87.82	83.22	83.22	2,220,439
18 Nov 16	83.59000 +1.24	84.95	83.01	83.01	1,245,048
17 Nov 16	82.35000 -1.04	83.70	82.11	83.02	853,715
16 Nov 16	83.39000 -0.35	84.91	83.38	83.80	741,282
15 Nov 16	83.74000 -0.84	84.80	82.86	84.70	1,093,263
14 Nov 16	84.58000 -1.34	85.98	83.80	85.92	1,211,887
11 Nov 16	85.92000 -1.38	87.87	85.13	87.30	1,610,380
10 Nov 16	87.30000 +2.11	87.99	85.29	85.33	2,047,536
09 Nov 16	85.19000 +0.00	86.48	82.38	85.18	1,475,189
08 Nov 16	85.19000 -0.58	86.10	84.00	86.00	979,578
07 Nov 16	85.77000 -0.92	88.00	85.20	88.00	1,183,385
04 Nov 16	86.69000 +1.63	88.26	84.50	85.68	2,173,397
03 Nov 16	85.06000 +0.03	86.58	83.62	85.21	1,924,708
02 Nov 16	85.03000 +0.99	86.78	83.22	83.22	2,254,821
01 Nov 16	84.04000 +2.33	84.89	81.72	81.74	1,649,069
31 Oct 16	81.71000 +0.12	82.15	80.60	80.90	834,482
28 Oct 16	81.59000 -0.51	82.70	81.10	82.50	899,079
27 Oct 16	82.10000 +0.15	82.35	81.34	82.30	695,908
26 Oct 16	81.95000 -0.15	84.18	81.51	82.04	1,100,483
25 Oct 16	82.10000 -0.88	83.32	82.03	82.68	1,401,453
24 Oct 16	82.98000 +3.91	83.79	78.31	78.98	2,625,155
21 Oct 16	79.07000 -0.18	79.34	77.32	79.19	1,245,965
20 Oct 16	79.25000 +0.75	79.50	78.05	78.50	1,022,454
19 Oct 16	78.50000 -1.26	80.60	78.44	80.60	1,785,150
18 Oct 16	79.76000 +1.75	79.80	77.72	77.72	1,276,518
17 Oct 16	78.01000 -1.07	79.70	77.80	78.60	1,585,589
14 Oct 16	79.08000 -0.06	80.10	78.21	79.42	1,145,291
13 Oct 16	79.14000 +0.17	79.88	78.20	78.85	1,127,768
12 Oct 16	78.97000 +0.92	79.47	76.60	77.17	1,855,777
11 Oct 16	78.05000 +0.03	79.30	76.63	77.95	2,151,805
10 Oct 16	78.02000 +5.10	79.95	72.93	72.93	2,512,850
30 Sep 16	72.92000 -0.53	73.29	71.90	73.08	794,073
29 Sep 16	73.45000 +0.04	74.16	73.08	73.18	971,111
28 Sep 16	73.41000 +0.14	74.10	72.30	73.25	869,466
27 Sep 16	73.27000 +0.75	73.31	71.88	72.02	1,058,805
26 Sep 16	72.52000 -3.76	76.24	72.30	76.24	1,898,321
23 Sep 16	76.28000 -1.62	78.18	76.12	78.18	1,320,018
22 Sep 16	77.90000 -0.78	79.80	77.61	79.10	1,590,057
21 Sep 16	78.68000 -0.95	79.80	77.80	79.10	1,380,402
20 Sep 16	79.63000 -1.08	81.60	78.80	81.60	1,575,128
19 Sep 16	80.71000 +0.12	81.39	80.48	80.56	890,168
14 Sep 16	80.59000 -3.45	82.80	80.28	81.80	2,366,766
13 Sep 16	84.04000 -2.14	88.16	83.62	86.20	3,829,343
12 Sep 16	86.18000 +1.54	86.22	81.30	82.50	3,086,192
09 Sep 16	84.64000 +0.93	85.96	83.55	83.78	2,314,333
08 Sep 16	83.71000 +0.90	83.87	82.50	82.50	1,356,735
07 Sep 16	82.81000 -0.92	84.48	82.68	84.00	971,975
06 Sep 16	83.73000 +0.84	83.80	81.05	82.87	1,412,895
05 Sep 16	82.89000 -0.11	83.97	82.71	83.80	700,133
02 Sep 16	83.00000 -0.08	83.55	82.30	82.68	930,944
01 Sep 16	83.08000 -1.83	84.76	83.02	84.72	1,216,572
31 Aug 16	84.91000 +1.04	85.20	82.21	83.90	1,813,949
30 Aug 16	83.87000 -0.22	84.55	83.68	84.39	851,808
29 Aug 16	84.09000 +0.46	84.48	82.66	83.47	1,109,704
26 Aug 16	83.63000 -0.78	85.79	83.37	84.54	1,702,896
25 Aug 16	84.41000 -1.84	85.55	83.15	85.55	2,268,129
24 Aug 16	86.25000 -0.48	87.48	85.70	86.70	1,178,027
23 Aug 16	86.73000 +0.39	87.35	85.60	86.21	1,768,034
22 Aug 16	86.34000 -6.34	92.66	86.30	92.62	3,198,843
19 Aug 16	92.68000 -0.58	94.88	92.30	93.70	1,937,293
18 Aug 16	93.26000 -1.53	95.90	92.50	94.11	2,657,626
17 Aug 16	94.79000 -1.24	96.53	94.51	95.03	2,829,172
16 Aug 16	96.03000 +3.78	96.36	91.50	91.95	4,426,752
15 Aug 16	92.25000 +2.18	94.30	88.60	90.10	3,584,660
12 Aug 16	90.07000 +0.09	91.50	88.29	88.29	2,298,077
11 Aug 16	89.98000 -0.63	92.88	87.87	89.00	3,441,009
10 Aug 16	90.61000 +3.26	93.60	86.50	87.18	3,790,527
09 Aug 16	87.35000 +1.02	87.47	85.90	86.61	2,049,263
08 Aug 16	86.33000 +1.18	86.35	82.10	85.00	1,949,523
05 Aug 16	85.15000 -3.03	88.20	85.11	87.52	2,161,441
04 Aug 16	88.18000 -0.62	89.88	87.35	88.01	2,505,748
03 Aug 16	88.80000 +2.59	89.00	84.00	85.67	3,416,068
02 Aug 16	86.21000 +1.28	87.60	84.79	84.93	1,834,790
01 Aug 16	84.93000 -3.82	87.39	80.02	87.35	2,336,808
29 Jul 16	88.75000 +3.19	91.50	85.03	85.75	3,591,496
28 Jul 16	85.56000 -0.38	86.69	83.38	86.10	1,986,697
27 Jul 16	85.94000 -6.04	92.80	83.00	91.50	3,308,726
26 Jul 16	91.98000 +4.00	94.08	87.75	87.90	3,275,529
25 Jul 16	87.98000 -0.50	88.33	86.12	88.33	2,352,038
22 Jul 16	88.48000 -4.32	92.92	87.70	92.59	3,398,543
21 Jul 16	92.80000 -1.82	95.19	92.60	94.69	2,371,138
20 Jul 16	94.62000 +0.08	95.80	94.02	94.98	1,982,761
19 Jul 16	94.54000 -2.65	97.50	92.00	97.00	3,177,210
18 Jul 16	97.19000 -3.69	100.98	96.66	100.00	2,581,142
15 Jul 16	100.88000 +1.16	103.20	99.01	100.50	3,597,092
14 Jul 16	99.72000 +0.86	100.84	97.50	98.00	2,959,728
13 Jul 16	98.86000 -1.66	101.66	96.50	99.00	3,893,997
12 Jul 16	100.52000 +1.14	101.58	92.06	96.96	5,452,075
11 Jul 16	99.38000 -11.04	110.80	99.38	110.00	6,364,573
08 Jul 16	110.42000 -3.30	113.40	110.00	111.51	4,273,283
07 Jul 16	113.72000 +0.97	118.50	111.02	111.12	6,440,613
06 Jul 16	112.75000 -2.93	115.60	110.00	114.00	5,743,600
05 Jul 16	115.68000 +5.30	117.99	109.10	110.11	9,659,187
04 Jul 16	110.38000 -1.43	112.00	108.33	111.89	5,677,307
01 Jul 16	111.81000 -4.27	116.00	108.50	111.00	8,772,518
30 Jun 16	116.08000 +10.55	116.08	106.00	111.00	17,990,976
29 Jun 16	105.53000 +9.59	105.53	105.53	105.53	174,855
28 Jun 16	95.94000 +8.72	95.94	95.94	95.94	263,118
27 Jun 16	87.22000 +7.93	87.22	87.22	87.22	1,073,711
24 Jun 16	79.29000 +7.21	79.29	79.29	79.29	201,369
23 Jun 16	72.08000 +6.55	72.08	72.08	72.08	241,301
22 Jun 16	65.53000 +5.96	65.53	65.53	65.53	115,233
21 Jun 16	59.57000 +5.42	59.57	59.57	59.57	99,879
20 Jun 16	54.15000 +4.92	54.15	54.15	54.15	133,201
17 Jun 16	49.23000 +4.48	49.23	49.23	49.23	108,613
16 Jun 16	44.75000 +4.07	44.75	44.75	44.75	25,715
15 Jun 16	40.68000 +3.70	40.68	40.68	40.68	28,650
14 Jun 16	36.98000 +3.36	36.98	36.98	36.98	62,734
13 Jun 16	33.62000 +3.06	33.62	33.62	33.62	34,627
08 Jun 16	30.56000 +2.78	30.56	30.56	30.56	15,875
07 Jun 16	27.78000 +2.53	27.78	27.78	27.78	3,500
06 Jun 16	25.25000 +2.30	25.25	25.25	25.25	2,200
03 Jun 16	22.95000 +0.00	22.95	22.95	22.95	15,500