FUNDMANAGER.co.uk

Hefei Goldenmid Electronic Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	31.53000 +2.33	32.12	28.81	29.20	30,850,344
19 Oct 26	29.20000 +0.60	29.55	27.56	28.16	12,978,714
16 Oct 26	28.60000 -1.12	30.74	28.23	29.64	17,086,320
15 Oct 26	29.72000 +0.68	30.14	28.56	28.68	14,995,800
14 Oct 26	29.04000 +0.01	29.29	28.40	28.98	6,983,190
13 Oct 26	29.03000 -0.37	29.51	28.26	29.35	10,444,848
12 Oct 26	29.40000 +0.58	30.30	28.97	29.50	15,542,666
09 Oct 26	28.82000 +0.53	28.97	27.36	28.03	10,596,561
08 Oct 26	28.29000 -0.77	29.75	28.27	29.64	9,661,600
30 Sep 26	29.06000 +0.81	29.80	27.88	28.20	12,054,017
29 Sep 26	28.25000 -0.76	29.49	28.06	29.06	11,685,334
28 Sep 26	29.01000 -0.38	29.60	28.32	29.58	11,462,079
24 Sep 26	29.39000 +0.32	30.14	28.73	28.81	13,936,519
23 Sep 26	29.07000 +0.01	29.35	28.87	29.06	7,261,366
22 Sep 26	29.06000 +0.30	29.52	28.31	28.40	11,428,186
21 Sep 26	28.76000 +0.75	29.14	27.99	27.99	12,957,071
18 Sep 26	28.01000 +0.85	29.36	27.35	27.50	15,689,994
17 Sep 26	27.16000 +0.00	27.49	26.85	27.05	4,576,500
16 Sep 26	27.16000 +0.26	27.32	26.68	26.95	4,776,800
15 Sep 26	26.90000 -0.58	27.54	26.85	27.30	4,535,192
14 Sep 26	27.48000 +1.57	27.64	25.80	25.91	11,892,013
11 Sep 26	25.91000 -0.19	25.95	25.27	25.94	6,402,973
10 Sep 26	26.10000 -0.54	26.72	25.94	26.61	4,139,649
09 Sep 26	26.64000 +0.13	26.86	26.26	26.40	5,252,249
08 Sep 26	26.51000 +0.14	26.56	26.04	26.44	5,741,298
07 Sep 26	26.37000 -0.33	26.86	26.05	26.71	8,270,504
04 Sep 26	26.70000 +0.12	27.09	26.54	26.60	7,659,856
03 Sep 26	26.58000 -0.03	26.90	26.26	26.58	5,318,343
02 Sep 26	26.61000 -0.71	27.32	26.58	27.31	5,754,329
01 Sep 26	27.32000 -0.06	27.59	26.99	27.15	7,998,720
31 Aug 26	27.38000 -0.04	27.45	26.75	27.31	8,902,379
28 Aug 26	27.42000 -0.54	28.03	27.41	27.93	9,151,804
27 Aug 26	27.96000 -0.24	28.50	27.69	28.20	10,973,848
26 Aug 26	28.20000 -1.10	29.79	28.10	29.32	14,213,390
25 Aug 26	29.30000 -0.43	29.81	28.91	29.59	12,680,760
24 Aug 26	29.73000 -1.62	31.60	29.44	31.41	16,642,650
21 Aug 26	31.35000 +0.59	32.32	30.17	30.30	29,518,108
20 Aug 26	30.76000 +2.80	30.76	28.90	29.29	10,892,946
19 Aug 26	27.96000 -0.98	28.88	27.87	28.73	7,943,858
18 Aug 26	28.94000 -0.11	29.42	28.66	28.93	7,350,354
17 Aug 26	29.05000 -1.01	30.06	28.71	30.06	12,094,727
14 Aug 26	30.06000 -0.48	30.75	29.62	30.35	8,475,723
13 Aug 26	30.54000 +0.27	31.18	29.59	30.27	12,621,220
12 Aug 26	30.27000 -1.19	31.70	30.22	31.40	17,249,916
11 Aug 26	31.46000 +0.51	32.08	31.00	31.00	24,550,556
10 Aug 26	30.95000 +1.98	31.87	29.15	29.16	28,502,040
07 Aug 26	28.97000 +0.94	29.36	27.51	27.81	11,703,620
06 Aug 26	28.03000 +0.23	28.60	27.55	27.70	7,195,900
05 Aug 26	27.80000 +0.15	28.37	27.49	27.63	7,103,322
04 Aug 26	27.65000 +0.14	27.85	27.20	27.71	5,825,772
03 Aug 26	27.51000 -0.25	28.28	27.42	27.76	5,736,805
31 Jul 26	27.76000 +0.62	28.23	26.80	27.03	8,782,731
30 Jul 26	27.14000 -0.28	27.66	27.03	27.20	5,430,150
29 Jul 26	27.42000 +0.87	27.99	26.38	26.68	7,411,762
28 Jul 26	26.55000 +0.11	26.79	26.16	26.31	5,041,516
27 Jul 26	26.44000 +0.47	26.70	25.53	25.72	4,719,766
24 Jul 26	25.97000 -0.55	27.00	25.91	26.38	5,417,901
23 Jul 26	26.52000 -0.59	26.98	26.28	26.95	5,750,396
22 Jul 26	27.11000 +0.40	27.48	26.34	26.64	9,068,138
21 Jul 26	26.71000 +0.02	26.71	25.39	26.40	11,278,077
20 Jul 26	26.69000 +0.32	26.85	26.00	26.30	9,919,400
17 Jul 26	26.37000 -1.53	27.85	26.18	27.67	12,098,177
16 Jul 26	27.90000 -0.14	28.20	27.15	27.66	14,332,464
15 Jul 26	28.04000 +1.04	29.29	26.74	27.05	23,765,604
14 Jul 26	27.00000 +1.18	28.34	26.66	28.34	19,782,120
13 Jul 26	25.82000 +1.20	26.14	24.16	24.43	17,307,088
10 Jul 26	24.62000 +1.73	25.18	22.61	22.97	13,233,441
09 Jul 26	22.89000 -0.07	23.16	22.35	22.80	3,755,591
08 Jul 26	22.96000 +0.18	23.03	22.47	22.81	2,966,300
07 Jul 26	22.78000 -0.99	23.68	22.74	23.62	4,293,800
06 Jul 26	23.77000 -0.09	24.03	23.59	23.84	4,076,671
03 Jul 26	23.86000 +0.44	24.09	23.50	23.60	5,002,145
02 Jul 26	23.42000 -0.23	24.13	23.40	23.45	5,002,029
01 Jul 26	23.65000 +1.17	24.00	22.31	22.86	6,699,490
30 Jun 26	22.48000 -0.28	22.79	22.31	22.65	4,397,073
29 Jun 26	22.76000 +0.60	23.08	21.50	22.08	7,202,940
26 Jun 26	22.16000 -1.60	23.66	22.16	23.52	7,717,000
25 Jun 26	23.76000 -0.23	24.15	22.88	23.88	6,101,092
24 Jun 26	23.99000 -0.29	24.47	23.93	24.01	4,041,416
23 Jun 26	24.28000 -0.34	25.12	24.08	24.41	5,167,406
22 Jun 26	24.62000 +0.03	24.75	23.56	24.75	5,235,105
18 Jun 26	24.59000 +0.09	25.00	24.31	24.55	3,651,450
17 Jun 26	24.50000 +0.19	24.68	24.02	24.20	3,824,270
16 Jun 26	24.31000 -0.47	24.75	24.12	24.73	4,420,176
15 Jun 26	24.78000 -0.50	25.14	24.58	25.05	5,935,698
12 Jun 26	25.28000 +1.73	25.84	23.56	23.68	8,893,542
11 Jun 26	23.55000 -0.60	24.31	23.41	24.15	3,838,590
10 Jun 26	24.15000 -0.45	24.50	23.96	24.36	3,476,497
09 Jun 26	24.60000 +1.19	24.68	23.30	23.44	7,120,877
08 Jun 26	23.41000 -0.61	24.12	23.19	23.68	4,581,137
05 Jun 26	24.02000 -0.02	24.40	23.98	24.17	3,277,291
04 Jun 26	24.04000 -0.53	24.52	23.61	24.52	5,708,726
03 Jun 26	24.57000 -1.17	25.68	24.50	25.68	7,342,999
02 Jun 26	25.74000 -0.33	26.25	25.53	26.05	4,648,800
01 Jun 26	26.07000 +0.47	26.32	25.21	25.39	6,106,077
29 May 26	25.60000 -0.58	26.64	25.58	26.27	6,458,941
28 May 26	26.18000 -0.09	26.27	25.73	26.23	5,075,398
27 May 26	26.27000 +0.04	26.40	25.65	26.01	4,873,515
26 May 26	26.23000 -0.56	26.92	25.93	26.60	5,630,408
25 May 26	26.79000 +0.65	28.07	26.14	26.30	9,500,251
22 May 26	26.14000 +0.50	26.36	25.22	25.63	6,075,630
21 May 26	25.64000 -0.29	26.74	25.55	26.10	6,371,956
20 May 26	25.93000 -0.27	26.30	25.80	26.20	3,218,434
19 May 26	26.20000 +0.51	26.30	25.53	25.53	5,217,409
18 May 26	25.69000 -0.31	26.05	25.48	26.00	5,334,823
15 May 26	26.00000 -0.26	26.56	25.83	26.35	4,962,850
14 May 26	26.26000 -0.75	27.09	26.26	27.02	6,789,456
13 May 26	27.01000 -0.14	27.15	26.77	27.13	4,319,624
12 May 26	27.15000 -1.05	28.05	27.10	28.00	8,022,580
11 May 26	28.20000 +0.07	28.30	27.30	28.01	10,628,414
08 May 26	28.13000 +0.35	28.88	27.81	27.81	8,165,384
07 May 26	27.78000 +0.29	27.81	27.40	27.64	4,785,386
06 May 26	27.49000 +0.19	27.95	27.35	27.52	6,513,072
30 Apr 26	27.30000 -0.22	27.64	27.15	27.40	4,602,600
29 Apr 26	27.52000 +0.21	27.77	27.03	27.09	4,922,100
28 Apr 26	27.31000 -0.89	28.18	27.21	28.07	7,752,420
27 Apr 26	28.20000 -0.08	28.53	27.25	28.01	8,467,421
24 Apr 26	28.28000 -0.43	28.75	28.15	28.75	4,250,990
23 Apr 26	28.71000 -0.10	28.98	28.34	28.83	5,377,590
22 Apr 26	28.81000 +0.96	28.98	27.62	27.85	8,654,727
21 Apr 26	27.85000 +0.19	27.88	27.41	27.66	3,754,792
20 Apr 26	27.66000 +0.44	27.94	26.95	27.22	4,443,975
17 Apr 26	27.22000 -0.23	27.53	27.16	27.31	3,070,068
16 Apr 26	27.45000 +0.23	27.93	27.04	27.21	4,992,391
15 Apr 26	27.22000 +0.05	27.42	26.90	27.33	4,406,875
14 Apr 26	27.17000 +0.80	27.25	26.50	26.55	5,941,855
13 Apr 26	26.37000 -0.24	26.83	26.21	26.55	5,114,699
10 Apr 26	26.61000 +0.39	26.78	26.33	26.41	3,538,979
09 Apr 26	26.22000 -0.86	26.95	26.16	26.95	5,310,589
08 Apr 26	27.08000 +1.10	27.12	26.44	26.44	5,657,051
07 Apr 26	25.98000 -0.05	26.38	25.75	26.03	3,224,259
03 Apr 26	26.03000 -0.70	26.71	26.03	26.61	3,535,975
02 Apr 26	26.73000 -0.11	27.25	26.61	26.73	4,764,460
01 Apr 26	26.84000 +0.58	26.89	26.14	26.79	5,225,794
31 Mar 26	26.26000 +0.21	26.60	25.85	25.85	5,135,880
30 Mar 26	26.05000 +0.31	26.16	25.50	25.50	3,701,736
27 Mar 26	25.74000 +0.43	25.87	24.99	25.00	5,105,603
26 Mar 26	25.31000 -0.49	25.99	25.14	25.68	4,467,102
25 Mar 26	25.80000 +0.12	26.13	25.69	26.02	4,359,800
24 Mar 26	25.68000 +0.70	25.70	25.13	25.39	4,712,045
23 Mar 26	24.98000 -1.83	26.50	24.85	26.50	8,508,724
20 Mar 26	26.81000 -0.45	27.44	26.80	27.25	4,999,873
19 Mar 26	27.26000 -0.61	27.69	27.20	27.65	3,861,407
18 Mar 26	27.87000 +0.17	27.89	27.56	27.70	4,205,282
17 Mar 26	27.70000 -0.33	28.30	27.68	28.06	4,662,670
16 Mar 26	28.03000 +0.12	28.08	27.73	27.89	3,933,640
13 Mar 26	27.91000 -0.38	28.24	27.91	28.15	4,254,200
12 Mar 26	28.29000 -0.31	28.60	28.11	28.50	3,817,500
11 Mar 26	28.60000 -0.10	28.92	28.46	28.70	4,535,136
10 Mar 26	28.70000 +0.46	29.01	28.48	28.50	4,389,101
09 Mar 26	28.24000 -0.31	28.38	27.63	28.01	5,706,614
06 Mar 26	28.55000 +0.35	28.80	28.03	28.07	4,922,114
05 Mar 26	28.20000 +0.34	28.49	28.02	28.35	4,930,350
04 Mar 26	27.86000 -0.84	28.54	27.60	28.45	7,867,699
03 Mar 26	28.70000 -1.53	30.35	28.60	30.18	9,420,753
02 Mar 26	30.23000 -0.91	30.88	29.80	30.76	7,962,800
27 Feb 26	31.14000 +0.28	31.41	30.63	30.80	4,800,299
26 Feb 26	30.86000 +0.01	31.23	30.60	30.89	4,981,382
25 Feb 26	30.85000 +0.35	31.04	30.38	30.40	4,750,404
24 Feb 26	30.50000 -0.68	31.73	30.48	31.69	8,490,800
13 Feb 26	31.18000 -0.35	32.09	31.13	31.39	6,000,496
12 Feb 26	31.53000 +0.07	31.95	31.30	31.66	5,170,600
11 Feb 26	31.46000 -0.66	32.20	31.44	32.07	5,628,791
10 Feb 26	32.12000 +0.00	32.47	31.72	32.12	8,178,259
09 Feb 26	32.12000 +1.03	32.44	31.26	31.60	11,581,435
06 Feb 26	31.09000 -0.21	31.35	30.72	31.26	5,398,935
05 Feb 26	31.30000 -0.86	31.48	30.93	31.24	6,019,472
04 Feb 26	32.16000 +0.31	32.35	31.26	31.60	8,150,893
03 Feb 26	31.85000 +0.94	32.00	31.05	31.05	8,248,740
02 Feb 26	30.91000 -1.06	32.26	30.87	32.00	9,431,203
30 Jan 26	31.97000 -0.92	33.25	31.78	32.66	10,214,340
29 Jan 26	32.89000 +1.10	34.01	31.35	31.74	18,839,568
28 Jan 26	31.79000 -1.20	33.30	31.60	33.00	13,172,029
27 Jan 26	32.99000 +0.07	33.81	32.20	33.25	11,788,946
26 Jan 26	32.92000 -0.61	34.07	32.58	33.58	11,672,099
23 Jan 26	33.53000 +0.66	33.99	32.91	33.31	12,978,895
22 Jan 26	32.87000 -0.50	33.66	32.62	33.19	10,841,210
21 Jan 26	33.37000 +0.97	34.36	32.05	32.05	16,037,194
20 Jan 26	32.40000 -0.16	33.05	32.16	33.05	13,201,711
19 Jan 26	32.56000 -0.04	33.71	32.53	33.00	15,969,406
16 Jan 26	32.60000 -3.37	36.07	32.52	35.60	32,197,256
15 Jan 26	35.97000 -1.02	36.99	35.18	36.00	27,269,032
14 Jan 26	36.99000 +0.31	39.35	36.13	36.13	45,103,676
13 Jan 26	36.68000 -0.35	40.68	36.30	39.13	56,759,640
12 Jan 26	37.03000 +3.37	37.03	35.27	35.28	47,199,524
09 Jan 26	33.66000 +3.06	33.66	30.80	30.90	33,383,210
08 Jan 26	30.60000 +1.01	30.90	29.50	29.51	8,873,101
07 Jan 26	29.59000 -0.75	30.28	29.51	30.18	7,696,522
06 Jan 26	30.34000 +0.87	30.53	29.65	29.65	9,962,617
05 Jan 26	29.47000 +1.11	29.59	28.31	28.33	10,010,234
31 Dec 25	28.36000 +0.36	28.45	27.94	27.94	3,965,157
30 Dec 25	28.00000 +0.09	28.14	27.79	27.90	2,447,842
29 Dec 25	27.91000 +0.01	27.94	27.68	27.90	3,088,554
26 Dec 25	27.90000 -0.26	28.22	27.80	28.20	2,801,209
25 Dec 25	28.16000 +0.22	28.18	27.90	27.94	2,521,814
24 Dec 25	27.94000 +0.10	27.99	27.71	27.84	2,436,070
23 Dec 25	27.84000 -0.37	28.34	27.80	28.29	3,784,103
22 Dec 25	28.21000 -0.33	28.72	28.11	28.72	4,575,192
19 Dec 25	28.54000 -0.15	28.95	28.30	28.69	5,437,900
18 Dec 25	28.69000 +1.04	28.89	27.61	27.61	10,942,270
17 Dec 25	27.65000 +0.26	28.10	27.30	27.40	4,714,123
16 Dec 25	27.39000 -0.12	27.67	27.33	27.44	2,627,344
15 Dec 25	27.51000 -0.42	27.97	27.51	27.84	2,987,100
12 Dec 25	27.93000 -0.10	28.18	27.83	28.05	3,084,670
11 Dec 25	28.03000 -0.60	28.64	28.02	28.51	3,039,703
10 Dec 25	28.63000 +0.29	28.75	28.14	28.33	2,604,725
09 Dec 25	28.34000 -0.20	28.76	28.31	28.45	2,482,917
08 Dec 25	28.54000 -0.18	28.82	28.51	28.77	3,104,488
05 Dec 25	28.72000 +0.19	28.75	28.24	28.50	2,421,400
04 Dec 25	28.53000 +0.00	29.03	28.11	28.60	3,823,039
03 Dec 25	28.53000 -0.59	29.17	28.49	29.12	4,071,722
02 Dec 25	29.12000 -0.27	29.48	28.85	29.39	3,536,580
01 Dec 25	29.39000 -0.15	29.61	29.21	29.55	4,344,666
28 Nov 25	29.54000 +0.27	30.07	29.30	29.30	6,601,666
27 Nov 25	29.27000 -0.61	29.95	29.09	29.63	5,783,876
26 Nov 25	29.88000 +0.40	31.46	29.41	29.45	12,235,529
25 Nov 25	29.48000 +0.18	30.27	29.20	29.30	5,143,829
24 Nov 25	29.30000 +0.55	29.50	28.61	28.80	5,222,900
21 Nov 25	28.75000 -0.25	29.45	28.21	28.60	6,778,192
20 Nov 25	29.00000 -0.94	29.99	29.00	29.91	5,091,042
19 Nov 25	29.94000 -0.54	30.55	29.81	30.48	3,276,300
18 Nov 25	30.48000 +0.30	30.88	30.03	30.03	4,817,400
17 Nov 25	30.18000 -0.31	30.48	29.96	30.43	3,916,006
14 Nov 25	30.49000 +0.38	31.15	29.92	29.92	6,886,308
13 Nov 25	30.11000 -0.04	30.15	29.78	30.15	3,359,914
12 Nov 25	30.15000 +0.24	30.19	29.78	29.82	4,597,114
11 Nov 25	29.91000 -0.11	30.04	29.65	29.94	2,501,214
10 Nov 25	30.02000 +0.54	30.05	29.52	29.53	3,697,186
07 Nov 25	29.48000 -0.06	29.73	29.30	29.45	3,451,386
06 Nov 25	29.54000 -0.38	29.92	29.48	29.88	4,297,022
05 Nov 25	29.92000 -0.27	30.60	29.88	29.92	4,657,999
04 Nov 25	30.19000 -0.25	30.47	29.85	30.45	5,498,548
03 Nov 25	30.44000 +0.54	30.54	30.01	30.01	6,125,292
31 Oct 25	29.90000 +0.57	29.99	29.18	29.26	5,666,927
30 Oct 25	29.33000 +0.31	30.00	28.93	29.28	7,504,959
29 Oct 25	29.02000 -0.01	29.08	28.79	29.06	3,134,511
28 Oct 25	29.03000 +0.33	29.16	28.50	28.67	4,201,212
27 Oct 25	28.70000 +0.45	28.80	28.30	28.39	3,696,484
24 Oct 25	28.25000 -0.16	28.75	28.20	28.42	3,565,400
23 Oct 25	28.41000 +0.10	28.44	27.99	28.27	2,532,300
22 Oct 25	28.31000 -0.27	28.63	28.27	28.54	2,714,700
21 Oct 25	28.58000 +0.42	28.63	28.11	28.17	3,243,200
20 Oct 25	28.16000 +0.17	28.39	28.05	28.23	2,159,000
17 Oct 25	27.99000 -0.50	28.73	27.97	28.52	3,785,500
16 Oct 25	28.49000 -0.45	28.96	28.42	28.90	3,366,900
15 Oct 25	28.94000 +0.51	28.95	28.28	28.58	3,333,517
14 Oct 25	28.43000 -0.60	29.21	28.39	29.05	5,648,123
13 Oct 25	29.03000 -0.47	29.15	28.70	28.76	4,827,589
10 Oct 25	29.50000 -0.32	29.86	29.42	29.85	4,322,826
09 Oct 25	29.82000 +0.16	29.92	29.13	29.66	5,234,488
30 Sep 25	29.66000 +0.33	29.79	29.23	29.41	3,823,200
29 Sep 25	29.33000 +0.17	29.37	28.77	29.24	3,598,204
26 Sep 25	29.16000 -0.61	29.60	29.14	29.59	3,926,671
25 Sep 25	29.77000 +0.14	30.35	29.40	29.65	5,705,551
24 Sep 25	29.63000 +0.45	29.64	29.06	29.19	5,268,900
23 Sep 25	29.18000 -1.10	30.29	28.75	30.12	10,745,887
22 Sep 25	30.28000 -0.41	30.79	30.10	30.60	4,918,268
19 Sep 25	30.69000 -0.46	31.20	30.55	30.99	5,602,827
18 Sep 25	31.15000 -0.36	31.87	30.63	31.30	8,410,500
17 Sep 25	31.51000 -0.31	31.83	31.31	31.80	6,624,432
16 Sep 25	31.82000 -0.25	32.16	31.49	31.98	5,709,174
15 Sep 25	32.07000 -0.54	32.62	32.03	32.60	7,103,000
12 Sep 25	32.61000 +0.48	33.20	32.29	32.29	13,270,140
11 Sep 25	32.13000 +0.05	32.17	31.13	31.95	9,191,100
10 Sep 25	32.08000 -0.23	32.55	31.84	32.31	9,260,945
09 Sep 25	32.31000 -1.00	32.99	31.92	32.75	15,203,341
08 Sep 25	33.31000 +2.45	33.95	30.88	30.90	30,099,924
05 Sep 25	30.86000 +0.59	31.03	29.92	30.28	6,093,600
04 Sep 25	30.27000 +0.06	30.99	29.81	30.19	7,366,071
03 Sep 25	30.21000 -0.62	31.09	30.05	30.93	6,178,896
02 Sep 25	30.83000 -1.01	32.00	30.70	31.85	13,144,326
01 Sep 25	31.84000 -0.11	32.68	31.58	31.69	9,729,328
29 Aug 25	31.95000 -0.19	32.61	31.61	32.09	10,178,501
28 Aug 25	32.14000 -0.35	32.81	31.36	32.06	15,122,309
27 Aug 25	32.49000 +0.67	35.00	32.15	32.15	27,771,816
26 Aug 25	31.82000 +0.04	32.50	31.48	31.70	9,172,914
25 Aug 25	31.78000 +0.21	32.16	31.28	31.63	10,380,715
22 Aug 25	31.57000 +1.22	31.67	30.35	30.35	14,858,522
21 Aug 25	30.35000 -0.28	30.75	30.26	30.63	5,999,700
20 Aug 25	30.63000 -0.10	30.80	30.02	30.80	7,279,266
19 Aug 25	30.73000 -0.31	31.19	30.57	30.91	7,642,363
18 Aug 25	31.04000 +0.88	31.23	30.23	30.23	13,403,961
15 Aug 25	30.16000 +0.50	30.29	29.60	29.60	7,289,409
14 Aug 25	29.66000 -0.62	30.40	29.50	30.29	8,507,008
13 Aug 25	30.28000 -0.02	30.49	29.95	30.35	7,229,119
12 Aug 25	30.30000 -0.40	30.86	30.21	30.70	5,522,649
11 Aug 25	30.70000 +0.50	30.86	30.01	30.01	8,221,313
08 Aug 25	30.20000 -0.49	30.63	29.92	30.61	9,160,687
07 Aug 25	30.69000 +0.03	31.88	30.58	30.60	15,189,145
06 Aug 25	30.66000 -0.07	31.12	30.24	30.78	7,914,137
05 Aug 25	30.73000 -0.09	31.38	30.40	30.85	8,418,972
04 Aug 25	30.82000 -0.62	31.26	29.90	31.26	11,566,870
01 Aug 25	31.44000 +0.59	31.88	30.41	31.04	15,566,330
31 Jul 25	30.85000 +0.19	31.95	30.31	30.39	15,218,537
30 Jul 25	30.66000 -0.38	31.59	30.27	30.81	11,574,000
29 Jul 25	31.04000 +0.88	31.05	29.78	30.32	13,654,950
28 Jul 25	30.16000 -0.14	31.16	30.06	30.48	11,939,962
25 Jul 25	30.30000 -0.19	31.20	30.15	30.91	14,090,964
24 Jul 25	30.49000 +0.74	30.96	29.71	30.02	15,240,429
23 Jul 25	29.75000 +0.61	30.19	28.92	29.10	10,906,093
22 Jul 25	29.14000 -0.12	29.52	28.73	29.21	8,458,158
21 Jul 25	29.26000 -0.31	29.71	29.15	29.42	7,240,100
18 Jul 25	29.57000 +0.28	29.82	29.22	29.29	8,902,613
17 Jul 25	29.29000 +0.19	29.35	28.74	29.01	7,717,034
16 Jul 25	29.10000 +0.10	29.70	28.73	28.83	11,405,000
15 Jul 25	29.00000 +1.07	29.11	27.65	27.81	17,104,758
14 Jul 25	27.93000 -0.40	28.43	27.81	28.40	6,214,183
11 Jul 25	28.33000 +0.27	28.48	28.04	28.10	6,665,683
10 Jul 25	28.06000 +0.16	28.60	27.71	27.90	6,692,813
09 Jul 25	27.90000 -0.24	28.22	27.51	27.85	7,005,739
08 Jul 25	28.14000 +0.24	28.43	27.81	27.88	6,396,739
07 Jul 25	27.90000 -0.20	28.44	27.81	28.00	4,232,000
04 Jul 25	28.10000 -0.05	28.55	27.91	28.13	5,566,648
03 Jul 25	28.15000 -0.13	28.37	28.01	28.18	3,906,659
02 Jul 25	28.28000 -0.23	28.47	28.10	28.46	3,684,000
01 Jul 25	28.51000 -0.05	28.71	28.21	28.57	5,344,500
30 Jun 25	28.56000 -0.26	28.80	28.39	28.78	6,303,150
27 Jun 25	28.82000 +0.60	29.85	28.17	28.22	12,312,161
26 Jun 25	28.22000 -0.22	29.08	28.20	28.49	5,651,900
25 Jun 25	28.44000 +0.34	28.80	27.86	28.11	7,583,654
24 Jun 25	28.10000 +0.20	28.13	27.76	27.88	5,938,774
23 Jun 25	27.90000 +0.95	28.05	26.51	26.95	7,222,539
20 Jun 25	26.95000 -0.25	28.08	26.92	27.23	5,376,030
19 Jun 25	27.20000 -0.29	27.80	27.14	27.50	3,795,133
18 Jun 25	27.49000 -0.64	28.13	27.31	28.08	4,686,228
17 Jun 25	28.13000 +0.20	28.77	27.98	27.98	5,594,956
16 Jun 25	27.93000 -0.59	28.52	27.63	28.50	8,159,066
13 Jun 25	28.52000 -1.18	30.18	28.52	29.53	13,603,523
12 Jun 25	29.70000 +0.13	29.86	29.20	29.51	6,469,641
11 Jun 25	29.57000 -0.46	30.87	29.51	30.14	7,230,100
10 Jun 25	30.03000 -0.60	31.42	29.70	30.54	7,864,500
09 Jun 25	30.63000 +0.63	31.39	29.75	29.93	9,263,414
06 Jun 25	30.00000 -0.03	30.24	29.41	29.81	7,087,318
05 Jun 25	30.03000 +0.42	30.05	29.15	29.70	5,577,382
04 Jun 25	29.61000 +0.07	30.03	29.33	29.54	4,863,700
03 Jun 25	29.54000 +0.52	29.97	28.74	28.84	6,001,068
30 May 25	29.02000 -0.54	29.56	28.90	29.56	4,046,100
29 May 25	29.56000 +1.09	29.65	28.40	28.62	6,473,483
28 May 25	28.47000 -0.76	29.29	28.41	29.24	3,886,421
27 May 25	29.23000 -0.13	29.49	28.91	29.31	3,339,458
26 May 25	29.36000 +0.27	29.50	28.78	28.97	4,350,448
23 May 25	29.09000 -0.03	30.18	28.97	29.11	8,989,381
22 May 25	29.12000 -0.88	29.82	28.91	29.78	6,858,329
21 May 25	30.00000 -0.07	30.49	29.59	30.07	6,740,766
20 May 25	30.07000 -0.23	30.56	29.81	30.30	6,108,800
19 May 25	30.30000 -0.20	30.49	29.97	30.48	3,307,500
16 May 25	30.50000 -0.43	31.24	30.44	30.80	4,440,186
15 May 25	30.93000 -1.33	32.07	30.73	32.07	6,682,996
14 May 25	32.26000 -0.14	32.70	31.87	32.17	6,984,000
13 May 25	32.40000 +1.66	32.66	30.85	30.88	12,865,000
12 May 25	30.74000 +0.06	30.88	30.21	30.75	5,570,375
09 May 25	30.68000 -0.17	31.33	30.30	30.83	5,253,073
08 May 25	30.85000 +0.15	31.50	30.46	30.58	7,143,400
07 May 25	30.70000 -0.07	31.14	30.35	31.02	10,469,100
06 May 25	30.77000 +1.66	31.02	29.15	29.46	12,816,376
30 Apr 25	29.11000 +0.16	29.36	28.70	28.92	7,887,295
29 Apr 25	28.95000 +1.21	29.15	27.30	27.30	11,754,748
28 Apr 25	27.74000 +0.10	28.23	26.54	26.80	9,999,048
25 Apr 25	27.64000 -0.68	29.57	27.58	28.84	12,424,548
24 Apr 25	28.32000 -0.94	29.58	28.24	29.27	6,924,780
23 Apr 25	29.26000 +0.28	29.60	29.07	29.20	6,446,015
22 Apr 25	28.98000 -0.34	29.98	28.93	29.12	6,831,100
21 Apr 25	29.32000 +0.86	29.48	28.23	28.48	5,749,200
18 Apr 25	28.46000 -0.17	29.05	28.09	28.55	4,205,622
17 Apr 25	28.63000 +0.38	29.28	28.00	28.00	6,694,832
16 Apr 25	28.25000 -0.74	28.94	27.96	28.86	6,026,100
15 Apr 25	28.99000 -0.59	29.61	28.66	29.61	8,539,000
14 Apr 25	29.58000 -0.30	30.49	29.52	30.30	8,219,869
11 Apr 25	29.88000 +0.32	30.45	29.30	29.43	6,744,473
10 Apr 25	29.56000 +0.15	30.54	29.56	29.87	8,410,456
09 Apr 25	29.41000 +0.56	29.68	28.15	28.20	10,407,900
08 Apr 25	28.85000 +0.32	29.06	27.20	28.06	14,897,993
07 Apr 25	28.53000 -3.17	30.10	28.53	29.89	8,302,770
03 Apr 25	31.70000 -0.41	32.40	31.35	31.37	5,222,470
02 Apr 25	32.11000 +0.04	32.59	31.51	31.80	6,306,270
01 Apr 25	32.07000 -0.04	33.20	31.82	32.10	12,020,216
31 Mar 25	32.11000 -0.04	32.15	31.10	31.90	6,214,869
28 Mar 25	32.15000 -0.06	33.35	32.09	32.22	9,940,319
27 Mar 25	32.21000 -0.39	32.47	31.39	32.30	7,110,619
26 Mar 25	32.60000 -0.63	33.50	32.22	32.94	7,594,500
25 Mar 25	33.23000 +1.34	33.95	32.07	32.09	16,613,893
24 Mar 25	31.89000 -1.20	33.39	31.27	33.30	11,992,231
21 Mar 25	33.09000 -0.83	34.19	33.00	33.83	9,092,841
20 Mar 25	33.92000 -0.38	34.49	33.71	34.30	7,782,793
19 Mar 25	34.30000 -1.17	36.17	34.26	35.12	10,817,845
18 Mar 25	35.47000 +0.05	36.60	35.20	35.57	9,084,651
17 Mar 25	35.42000 -0.69	36.10	35.22	36.10	7,002,340
14 Mar 25	36.11000 +0.82	36.26	35.00	35.18	11,231,650
13 Mar 25	35.29000 -0.89	36.16	34.82	36.16	11,011,767
12 Mar 25	36.18000 -0.89	37.50	36.13	37.00	11,832,248
11 Mar 25	37.07000 -1.76	38.17	36.50	37.12	16,212,550
10 Mar 25	38.83000 +0.67	41.00	38.08	41.00	23,454,692
07 Mar 25	38.16000 -1.34	39.51	37.81	39.00	15,378,263
06 Mar 25	39.50000 +2.40	39.56	36.93	37.22	23,288,862
05 Mar 25	37.10000 -0.71	37.45	36.25	37.20	16,119,141
04 Mar 25	37.81000 +1.41	37.99	35.65	35.78	26,118,700
03 Mar 25	36.40000 +2.42	37.17	33.57	34.34	25,242,300
28 Feb 25	33.98000 -1.89	36.27	33.70	35.53	14,829,549
27 Feb 25	35.87000 -0.18	36.36	35.11	36.15	15,595,355
26 Feb 25	36.05000 -0.67	36.72	35.69	36.72	16,156,461
25 Feb 25	36.72000 -0.57	38.06	36.11	36.36	18,441,222
24 Feb 25	37.29000 -1.91	38.59	36.53	38.10	21,468,670
21 Feb 25	39.20000 -1.12	39.91	37.51	38.90	26,195,392
20 Feb 25	40.32000 +1.70	42.00	38.11	39.13	37,711,768
19 Feb 25	38.62000 +3.51	38.62	34.72	35.11	31,317,626
18 Feb 25	35.11000 -2.11	37.37	34.88	36.00	30,790,024
17 Feb 25	37.22000 +0.92	39.93	36.36	38.11	53,746,600
14 Feb 25	36.30000 +3.30	36.30	33.94	34.00	31,947,220
13 Feb 25	33.00000 -0.73	34.19	32.80	33.70	19,625,902
12 Feb 25	33.73000 +0.73	35.96	32.02	32.03	29,545,228
11 Feb 25	33.00000 -0.10	34.79	32.58	33.10	30,685,536
10 Feb 25	33.10000 +3.01	33.10	30.50	30.80	28,182,646
07 Feb 25	30.09000 +2.74	30.09	27.15	27.34	25,459,100
06 Feb 25	27.35000 +1.41	27.38	25.14	25.66	13,231,892
05 Feb 25	25.94000 +1.50	26.26	24.66	24.80	11,960,833
27 Jan 25	24.44000 -0.40	25.21	24.43	24.99	5,231,687
24 Jan 25	24.84000 +0.23	24.85	24.35	24.73	5,422,080
23 Jan 25	24.61000 -0.03	25.06	24.61	24.88	5,613,709
22 Jan 25	24.64000 -0.86	25.46	24.44	25.33	8,147,214
21 Jan 25	25.50000 -0.34	25.95	25.36	25.86	3,557,030
20 Jan 25	25.84000 +0.01	26.15	25.78	25.99	4,328,172
17 Jan 25	25.83000 -0.06	26.09	25.56	25.72	4,010,942
16 Jan 25	25.89000 +0.17	26.25	25.70	25.72	4,614,442
15 Jan 25	25.72000 -0.23	25.98	25.55	25.98	3,747,926
14 Jan 25	25.95000 +0.51	26.10	25.46	25.50	6,994,095
13 Jan 25	25.44000 +0.14	25.74	25.01	25.10	3,774,347
10 Jan 25	25.30000 -0.65	26.15	25.30	25.96	3,994,900
09 Jan 25	25.95000 -0.03	26.26	25.61	25.79	3,545,891
08 Jan 25	25.98000 -0.57	26.65	25.67	26.43	6,037,508
07 Jan 25	26.55000 -0.16	26.58	26.16	26.56	4,368,580
06 Jan 25	26.71000 +0.33	26.84	26.06	26.38	5,196,017
03 Jan 25	26.38000 -0.51	27.26	26.30	26.89	5,861,728
02 Jan 25	26.89000 -0.64	27.65	26.70	27.56	5,526,121
31 Dec 24	27.53000 -0.62	28.36	27.45	28.27	6,865,489
30 Dec 24	28.15000 -0.84	28.94	28.09	28.94	10,633,387
27 Dec 24	28.99000 -0.47	29.57	28.90	29.45	6,397,611
26 Dec 24	29.46000 +0.03	29.70	29.20	29.20	3,083,712
25 Dec 24	29.43000 -0.52	30.23	29.15	30.08	4,204,400
24 Dec 24	29.95000 +0.18	29.99	29.43	29.91	5,600,276
23 Dec 24	29.77000 -1.13	31.00	29.60	31.00	7,374,780
20 Dec 24	30.90000 -0.28	31.40	30.82	31.18	4,677,559
19 Dec 24	31.18000 -0.46	31.61	30.90	31.30	4,089,780
18 Dec 24	31.64000 +0.07	31.83	31.51	31.69	2,928,069
17 Dec 24	31.57000 -0.38	32.05	31.31	31.95	5,254,588
16 Dec 24	31.95000 -0.70	32.82	31.72	32.60	5,833,787
13 Dec 24	32.65000 -1.26	33.80	32.51	33.80	7,316,836
12 Dec 24	33.91000 -0.36	34.39	33.61	34.23	7,068,588
11 Dec 24	34.27000 +0.28	34.55	33.76	34.03	4,746,415
10 Dec 24	33.99000 +0.00	35.18	33.94	35.00	6,921,700
09 Dec 24	33.99000 -0.35	35.05	33.60	34.90	6,222,831
06 Dec 24	34.34000 +1.06	35.21	33.32	33.32	11,229,087
05 Dec 24	33.28000 +0.75	33.98	32.30	32.31	7,100,354
04 Dec 24	32.53000 -0.94	33.42	32.25	33.33	4,448,200
03 Dec 24	33.47000 +0.01	34.31	33.12	33.42	6,629,371
02 Dec 24	33.46000 +1.22	33.63	32.01	32.40	7,477,657
29 Nov 24	32.24000 +0.77	32.58	31.30	31.45	6,585,017
28 Nov 24	31.47000 -0.51	32.14	31.41	31.98	4,333,700
27 Nov 24	31.98000 +0.36	32.00	31.20	31.62	4,981,877
26 Nov 24	31.62000 +0.03	32.74	31.15	31.31	6,598,209
25 Nov 24	31.59000 +0.14	32.67	31.15	31.90	6,462,209
22 Nov 24	31.45000 -1.73	33.16	31.45	33.16	5,781,500
21 Nov 24	33.18000 -0.57	33.90	32.85	33.70	5,451,200
20 Nov 24	33.75000 +0.97	33.99	32.44	32.61	6,669,525
19 Nov 24	32.78000 +0.43	32.78	31.93	32.15	6,149,873
18 Nov 24	32.35000 -0.72	33.22	32.08	33.00	5,239,086
15 Nov 24	33.07000 -0.33	34.08	32.94	33.36	7,600,155
14 Nov 24	33.40000 -1.55	35.01	33.32	34.86	6,529,256
13 Nov 24	34.95000 -0.58	35.72	34.36	35.33	8,098,368
12 Nov 24	35.53000 +0.81	36.96	35.29	35.37	16,913,118
11 Nov 24	34.72000 +1.48	36.52	32.70	33.00	20,595,888
08 Nov 24	33.24000 +0.05	34.45	33.06	33.80	12,746,905
07 Nov 24	33.19000 +0.49	33.19	32.18	32.48	11,611,438
06 Nov 24	32.70000 +0.54	33.06	31.72	32.14	14,649,759
05 Nov 24	32.16000 +0.58	32.34	31.31	31.61	15,797,267
04 Nov 24	31.58000 -0.41	32.40	31.31	31.93	12,450,382
01 Nov 24	31.99000 -2.08	32.99	31.68	32.61	18,251,792
31 Oct 24	34.07000 -3.78	37.00	34.07	36.99	14,266,543
30 Oct 24	37.85000 +0.67	38.31	36.60	36.90	7,718,340
29 Oct 24	37.18000 -0.31	39.43	37.18	37.61	8,496,309
28 Oct 24	37.49000 -0.52	38.30	37.00	38.01	6,548,512
25 Oct 24	38.01000 +1.80	38.54	36.00	36.04	11,934,597
24 Oct 24	36.21000 -1.86	38.35	36.12	37.86	8,345,297
23 Oct 24	38.07000 +0.05	38.71	36.84	38.14	8,778,522
22 Oct 24	38.02000 +1.11	38.43	36.32	36.78	8,014,925
21 Oct 24	36.91000 +0.01	38.26	36.78	37.30	7,840,444
18 Oct 24	36.90000 +0.08	37.80	36.12	36.56	9,628,977
17 Oct 24	36.82000 +0.91	37.60	35.90	36.47	9,377,512
16 Oct 24	35.91000 -0.47	36.58	35.27	35.70	7,197,508
15 Oct 24	36.38000 -2.06	38.77	36.30	38.50	9,979,424
14 Oct 24	38.44000 +0.07	40.97	37.56	39.33	16,154,016
11 Oct 24	38.37000 -1.22	38.91	36.50	38.40	10,921,363
10 Oct 24	39.59000 +3.59	39.60	35.97	35.97	16,607,650
09 Oct 24	36.00000 -3.90	38.83	35.91	38.50	14,978,340
08 Oct 24	39.90000 +2.96	40.63	37.82	40.63	24,778,052
30 Sep 24	36.94000 +3.36	36.94	35.33	35.33	12,917,532
27 Sep 24	33.58000 +2.35	33.92	31.78	32.93	11,506,924
26 Sep 24	31.23000 +2.84	31.23	28.20	28.34	11,754,139
25 Sep 24	28.39000 +0.22	29.24	28.25	28.50	6,484,998
24 Sep 24	28.17000 +1.49	28.19	26.47	26.88	7,262,733
23 Sep 24	26.68000 -0.30	27.50	26.63	27.00	2,705,075
20 Sep 24	26.98000 -0.30	27.28	26.15	27.28	4,978,003
19 Sep 24	27.28000 +0.52	28.09	26.63	26.99	3,796,200
18 Sep 24	26.76000 -0.84	27.67	26.67	27.60	3,482,492
13 Sep 24	27.60000 -0.39	28.15	27.52	28.02	3,153,100
12 Sep 24	27.99000 -0.36	28.78	27.96	28.34	3,578,845
11 Sep 24	28.35000 +0.85	28.47	27.23	27.39	5,075,290
10 Sep 24	27.50000 -0.11	27.87	26.98	27.57	3,998,000
09 Sep 24	27.61000 -0.13	28.58	27.51	27.73	5,568,390
06 Sep 24	27.74000 -0.47	28.35	27.61	28.27	4,153,762
05 Sep 24	28.21000 +1.03	28.82	27.17	27.39	7,698,142
04 Sep 24	27.18000 +0.50	27.51	26.32	26.41	5,933,599
03 Sep 24	26.68000 +1.02	27.68	25.48	25.90	8,328,724
02 Sep 24	25.66000 -1.85	27.56	25.60	27.51	9,389,198
30 Aug 24	27.51000 +0.41	28.33	26.53	26.96	9,803,031
29 Aug 24	27.10000 +1.38	27.55	25.35	25.59	6,649,896
28 Aug 24	25.72000 -0.24	26.00	25.55	25.90	2,754,657
27 Aug 24	25.96000 -0.01	26.52	25.66	25.90	3,732,400
26 Aug 24	25.97000 +0.02	26.45	25.43	26.08	3,894,093
23 Aug 24	25.95000 +0.29	26.13	25.22	25.51	4,858,612
22 Aug 24	25.66000 -1.01	26.82	25.55	26.63	5,311,547
21 Aug 24	26.67000 -0.51	27.36	26.59	27.08	3,573,808
20 Aug 24	27.18000 -0.74	28.18	27.00	27.87	5,100,337
19 Aug 24	27.92000 -0.25	28.79	27.65	27.93	5,171,500
16 Aug 24	28.17000 +0.02	28.25	27.22	27.99	8,627,422
15 Aug 24	28.15000 -0.14	28.90	27.79	28.36	5,095,555
14 Aug 24	28.29000 -0.43	28.92	27.75	28.81	6,972,100
13 Aug 24	28.72000 -0.98	29.45	28.38	29.45	8,080,334
12 Aug 24	29.70000 +0.73	30.41	28.56	29.40	12,520,620
09 Aug 24	28.97000 -0.93	29.96	28.97	29.93	5,953,426
08 Aug 24	29.90000 +0.19	30.33	29.46	29.77	6,826,830
07 Aug 24	29.71000 -1.08	30.58	29.55	30.46	9,672,744
06 Aug 24	30.79000 +1.01	31.29	29.99	30.20	12,511,034
05 Aug 24	29.78000 +0.00	31.00	29.63	29.72	10,907,876
02 Aug 24	29.78000 +0.18	31.50	29.49	29.62	13,914,529
01 Aug 24	29.60000 +0.47	29.84	28.93	29.40	11,233,811
31 Jul 24	29.13000 +2.65	29.13	26.30	26.33	9,726,802
30 Jul 24	26.48000 +0.00	26.97	26.34	26.45	4,069,906
29 Jul 24	26.48000 -0.69	27.28	26.36	27.21	5,022,164
26 Jul 24	27.17000 +0.27	27.45	26.74	26.84	4,369,490
25 Jul 24	26.90000 +0.08	27.65	26.88	26.91	4,782,300
24 Jul 24	26.82000 -0.69	27.65	26.76	27.46	4,725,614
23 Jul 24	27.51000 -1.17	28.50	27.51	28.50	5,678,001
22 Jul 24	28.68000 -0.63	29.40	28.44	29.35	5,201,712
19 Jul 24	29.31000 -0.53	29.76	29.19	29.45	4,275,491
18 Jul 24	29.84000 +0.04	30.11	29.30	29.46	6,712,839
17 Jul 24	29.80000 +0.56	31.18	29.06	29.22	12,325,185
16 Jul 24	29.24000 +0.94	29.36	27.82	28.06	7,560,500
15 Jul 24	28.30000 -0.70	29.10	28.00	28.87	5,693,966
12 Jul 24	29.00000 +0.56	29.58	28.30	28.53	10,323,240
11 Jul 24	28.44000 +0.93	28.92	28.01	28.06	18,369,176
10 Jul 24	27.51000 +2.50	27.51	25.70	25.82	8,862,771
09 Jul 24	25.01000 -0.13	25.33	24.61	25.06	6,792,300
08 Jul 24	25.14000 -1.46	26.65	24.97	26.54	7,679,768
05 Jul 24	26.60000 +0.58	26.72	25.58	25.99	7,711,882
04 Jul 24	26.02000 -1.14	27.27	25.90	27.14	6,806,327
03 Jul 24	27.16000 +0.70	27.65	26.40	26.50	8,025,426
02 Jul 24	26.46000 -0.81	27.38	26.31	27.38	6,018,608
01 Jul 24	27.27000 +0.08	27.50	26.56	27.07	5,684,028
28 Jun 24	27.19000 -0.61	28.31	27.10	27.86	6,632,400
27 Jun 24	27.80000 -1.18	29.37	27.77	29.37	7,985,447
26 Jun 24	28.98000 +2.16	29.05	26.78	26.89	10,164,141
25 Jun 24	26.82000 -0.12	27.08	26.46	27.00	6,221,664
24 Jun 24	26.94000 -1.16	28.05	26.83	28.05	8,872,118
21 Jun 24	28.10000 -0.35	28.50	27.96	28.44	5,480,869
20 Jun 24	28.45000 -0.70	29.38	28.23	29.19	6,769,059
19 Jun 24	29.15000 -0.44	29.84	29.09	29.73	4,818,086
18 Jun 24	29.59000 -0.92	29.92	29.44	29.63	4,859,686
17 Jun 24	30.51000 -0.18	30.65	30.11	30.52	5,187,184
14 Jun 24	30.69000 -0.19	30.93	30.22	30.93	4,789,524
13 Jun 24	30.88000 -0.64	31.56	30.67	31.54	4,815,347
12 Jun 24	31.52000 +0.39	32.08	30.90	31.13	5,630,978
11 Jun 24	31.13000 +0.10	31.23	30.45	30.86	6,152,187
07 Jun 24	31.03000 -0.42	31.82	30.96	31.75	5,199,756
06 Jun 24	31.45000 -1.11	32.90	31.33	32.62	9,480,274
05 Jun 24	32.56000 -0.25	33.74	32.49	32.81	7,540,075
04 Jun 24	32.81000 +0.04	32.99	32.20	32.77	6,495,483
03 Jun 24	32.77000 -0.91	33.68	32.61	33.68	7,406,317
31 May 24	33.68000 -0.74	34.92	33.68	34.63	7,611,535
30 May 24	34.42000 -0.33	34.73	33.87	34.70	4,990,759
29 May 24	34.75000 +0.10	35.21	34.20	34.48	5,600,159
28 May 24	34.65000 -1.11	35.59	33.80	35.53	10,558,097
27 May 24	35.76000 -0.56	36.59	35.00	36.29	5,510,142
24 May 24	36.32000 -0.93	37.40	36.29	37.19	4,363,100
23 May 24	37.25000 -1.11	38.30	37.10	38.30	5,623,419
22 May 24	38.36000 +0.33	38.76	37.68	38.12	6,270,093
21 May 24	38.03000 -0.62	38.58	37.57	38.51	8,888,240
20 May 24	38.65000 +2.21	38.73	36.49	36.50	17,391,170
17 May 24	36.44000 +1.47	36.94	35.12	35.20	16,651,985
16 May 24	34.97000 -0.98	36.14	34.70	36.05	10,452,615
15 May 24	35.95000 +0.29	36.44	35.18	35.74	7,728,771
14 May 24	35.66000 +0.00	36.40	35.46	35.46	10,063,596
13 May 24	35.66000 -2.02	37.61	35.51	37.60	14,473,221
10 May 24	37.68000 -1.40	39.08	37.28	38.99	13,871,317
09 May 24	39.08000 -0.53	40.50	38.55	39.58	12,037,658
08 May 24	39.61000 -1.24	41.29	39.42	41.19	6,924,490
07 May 24	40.85000 -0.06	41.36	40.41	40.97	7,825,970
06 May 24	40.91000 +2.56	40.97	38.80	38.88	12,266,054
30 Apr 24	38.35000 -1.95	40.66	38.10	40.40	10,991,470
29 Apr 24	40.30000 +2.20	40.50	37.91	37.99	13,626,242
26 Apr 24	38.10000 -4.05	41.41	37.95	39.59	18,012,816
25 Apr 24	42.15000 -0.40	42.99	41.69	42.22	4,409,400
24 Apr 24	42.55000 -1.75	44.45	42.42	44.45	4,995,300
23 Apr 24	44.30000 -0.55	44.95	43.59	44.66	5,728,201
22 Apr 24	44.85000 +0.44	45.74	44.01	44.36	3,295,658
19 Apr 24	44.41000 -1.44	45.36	44.32	45.36	4,272,023
18 Apr 24	45.85000 -0.23	46.25	44.63	46.00	4,110,540
17 Apr 24	46.08000 -0.60	46.95	45.42	46.70	4,492,809
16 Apr 24	46.68000 +0.29	47.70	45.93	46.14	3,816,912
15 Apr 24	46.39000 +0.89	47.48	45.53	45.61	4,480,569
12 Apr 24	45.50000 -2.26	47.76	45.39	47.76	5,978,037
11 Apr 24	47.76000 +0.08	47.85	45.50	47.00	6,838,289
10 Apr 24	47.68000 -3.17	50.50	47.51	50.50	7,452,157
09 Apr 24	50.85000 -1.02	52.32	49.36	52.30	5,107,096
08 Apr 24	51.87000 -2.17	54.02	51.85	54.02	3,270,515
03 Apr 24	54.04000 -1.07	55.30	54.00	54.96	2,652,714
02 Apr 24	55.11000 -0.94	56.10	54.95	56.05	1,448,500
01 Apr 24	56.05000 -0.21	56.97	54.80	56.37	3,881,316
29 Mar 24	56.26000 -0.34	56.98	55.60	56.48	1,329,499
28 Mar 24	56.60000 +0.00	57.59	56.00	56.72	1,189,864
27 Mar 24	56.60000 -0.08	57.46	56.15	56.70	1,221,900
26 Mar 24	56.68000 -0.76	58.20	56.66	57.59	1,185,543
25 Mar 24	57.44000 -0.58	59.17	57.36	57.90	1,611,023
22 Mar 24	58.02000 -1.20	59.04	57.30	59.04	1,361,920
21 Mar 24	59.22000 -1.47	60.73	59.19	60.73	1,421,067
20 Mar 24	60.69000 +0.30	61.41	59.81	60.38	2,287,899
19 Mar 24	60.39000 -2.02	62.70	60.38	62.52	1,735,493
18 Mar 24	62.41000 +0.72	62.60	61.01	61.63	1,192,125
15 Mar 24	61.69000 -0.51	63.46	61.09	62.00	2,180,405
14 Mar 24	62.20000 +1.86	62.74	60.53	61.15	3,003,116
13 Mar 24	60.34000 +0.64	61.27	59.38	59.56	2,294,623
12 Mar 24	59.70000 +0.38	60.84	58.83	59.26	2,010,784
11 Mar 24	59.32000 +1.60	59.58	57.41	57.75	2,640,955
08 Mar 24	57.72000 +1.52	58.18	56.23	56.23	2,552,126
07 Mar 24	56.20000 -0.83	57.22	56.06	57.03	2,614,600
06 Mar 24	57.03000 -0.88	58.39	56.10	57.83	2,370,209
05 Mar 24	57.91000 -1.96	59.45	57.39	59.45	2,521,567
04 Mar 24	59.87000 -0.23	60.76	58.20	59.38	3,891,945
01 Mar 24	60.10000 -0.20	60.60	59.29	60.09	2,613,100
29 Feb 24	60.30000 +1.60	60.30	57.40	57.48	3,424,872
28 Feb 24	58.70000 +0.45	60.80	57.88	57.88	4,107,938
27 Feb 24	58.25000 -0.23	58.25	56.70	58.00	3,590,726
26 Feb 24	58.48000 -1.14	59.72	58.08	59.44	2,590,212
23 Feb 24	59.62000 -0.63	60.46	59.31	60.05	2,118,395
22 Feb 24	60.25000 +0.54	60.36	59.06	59.25	2,295,157
21 Feb 24	59.71000 -0.10	60.33	58.61	59.94	3,779,630
20 Feb 24	59.81000 -0.23	61.18	59.01	59.89	2,619,583
19 Feb 24	60.04000 -1.04	61.78	58.16	61.68	3,774,858
08 Feb 24	61.08000 -3.71	66.87	59.79	62.26	6,431,701
07 Feb 24	64.79000 +5.11	65.63	59.91	60.76	7,304,814
06 Feb 24	59.68000 +5.43	59.68	53.11	54.77	4,724,273
05 Feb 24	54.25000 +0.65	56.03	50.66	53.25	4,514,795
02 Feb 24	53.60000 +0.52	55.39	51.99	53.40	2,669,616
01 Feb 24	53.08000 +0.83	54.68	51.57	52.19	2,427,451
31 Jan 24	52.25000 -1.48	54.73	50.50	50.50	4,118,298
30 Jan 24	53.73000 -2.22	56.63	53.25	55.49	1,884,320
29 Jan 24	55.95000 +0.88	56.10	54.00	54.85	2,358,670
26 Jan 24	55.07000 -1.64	56.73	54.75	56.42	2,174,730
25 Jan 24	56.71000 +2.66	57.11	53.60	53.98	3,811,918
24 Jan 24	54.05000 +0.30	55.15	51.91	53.83	3,237,531
23 Jan 24	53.75000 +1.47	53.95	51.52	52.27	2,520,260
22 Jan 24	52.28000 -2.27	54.70	51.88	54.34	2,671,523
19 Jan 24	54.55000 +1.93	55.29	52.08	52.62	4,800,157
18 Jan 24	52.62000 +0.65	53.00	50.31	51.76	2,576,602
17 Jan 24	51.97000 -0.50	52.98	51.57	52.18	2,414,326
16 Jan 24	52.47000 -0.56	53.20	51.50	52.80	2,854,510
15 Jan 24	53.03000 -0.47	54.20	52.73	53.18	2,117,336
12 Jan 24	53.50000 -0.14	54.80	52.50	53.15	2,267,378
11 Jan 24	53.64000 -0.43	54.81	53.05	54.68	3,153,611
10 Jan 24	54.07000 -0.61	54.98	53.84	54.80	2,916,332
09 Jan 24	54.68000 -0.42	55.78	54.50	54.97	2,482,594
08 Jan 24	55.10000 -1.49	56.61	54.89	56.49	2,649,300
05 Jan 24	56.59000 -1.51	58.21	55.90	57.96	4,174,180
04 Jan 24	58.10000 -0.66	59.00	57.41	58.40	3,298,058
03 Jan 24	58.76000 -1.12	60.60	58.20	59.67	3,196,062
02 Jan 24	59.88000 -2.69	62.44	59.58	62.35	3,132,018
29 Dec 23	62.57000 +1.39	63.18	60.66	61.20	1,804,790
28 Dec 23	61.18000 -0.02	61.62	60.11	61.16	2,297,067
27 Dec 23	61.20000 -0.02	61.50	60.43	60.88	1,186,183
26 Dec 23	61.22000 -0.96	62.89	60.68	62.10	1,505,524
25 Dec 23	62.18000 +0.33	63.22	61.71	61.85	1,501,000
22 Dec 23	61.85000 -0.88	62.97	61.75	62.15	1,515,314
21 Dec 23	62.73000 +0.63	63.00	61.26	62.21	1,498,800
20 Dec 23	62.10000 -0.58	63.36	62.10	62.90	798,225
19 Dec 23	62.68000 -0.27	63.89	62.00	63.21	1,144,809
18 Dec 23	62.95000 -0.75	64.09	62.80	63.01	1,079,663
15 Dec 23	63.70000 -0.60	65.03	63.20	64.30	1,372,074
14 Dec 23	64.30000 -0.19	65.50	64.11	64.65	1,054,889
13 Dec 23	64.49000 -0.68	65.30	64.11	65.30	1,162,324
12 Dec 23	65.17000 -1.41	66.95	64.80	66.91	1,674,453
11 Dec 23	66.58000 -1.08	66.88	64.61	66.75	3,545,554
08 Dec 23	67.66000 +3.42	68.18	63.60	63.95	5,139,953
07 Dec 23	64.24000 -1.21	65.62	63.56	65.26	2,300,158
06 Dec 23	65.45000 +1.43	66.25	63.43	63.96	2,801,715
05 Dec 23	64.02000 +0.17	64.80	63.30	64.02	2,397,713
04 Dec 23	63.85000 -2.17	66.10	63.70	65.67	4,083,613
01 Dec 23	66.02000 +0.02	66.27	64.96	65.67	2,772,193
30 Nov 23	66.00000 -0.64	67.85	65.88	66.91	3,138,685
29 Nov 23	66.64000 -0.31	67.50	64.88	66.33	1,791,136
28 Nov 23	66.95000 +1.42	66.97	64.86	65.28	2,506,300
27 Nov 23	65.53000 -1.26	66.74	64.69	66.00	2,223,678
24 Nov 23	66.79000 +0.88	66.94	65.69	65.91	2,286,833
23 Nov 23	65.91000 -1.44	67.75	65.02	67.55	3,556,466
22 Nov 23	67.35000 -0.94	68.90	67.35	68.32	837,828
21 Nov 23	68.29000 -0.35	69.20	67.87	68.80	1,422,513
20 Nov 23	68.64000 +0.58	69.60	67.73	68.03	1,274,400
17 Nov 23	68.06000 +0.06	69.50	67.65	67.82	1,867,447
16 Nov 23	68.00000 -0.08	68.45	67.72	68.10	1,075,056
15 Nov 23	68.08000 +0.00	68.80	67.33	68.40	1,719,813
14 Nov 23	68.08000 -0.04	68.30	67.60	68.08	1,363,800
13 Nov 23	68.12000 -0.41	69.01	67.56	68.25	2,778,760
10 Nov 23	68.53000 +0.53	69.43	67.40	67.89	2,345,894
09 Nov 23	68.00000 +0.66	69.20	66.66	67.26	3,930,075
08 Nov 23	67.34000 +3.44	67.34	63.61	63.80	3,694,099
07 Nov 23	63.90000 +0.22	64.50	63.29	63.54	1,271,160
06 Nov 23	63.68000 -1.40	65.26	63.50	65.08	2,959,600
03 Nov 23	65.08000 +1.68	66.07	63.17	63.35	2,317,100
02 Nov 23	63.40000 +0.13	64.10	62.65	63.17	2,187,763
01 Nov 23	63.27000 +1.37	63.79	61.20	61.78	3,086,299
31 Oct 23	61.90000 +0.86	62.18	60.05	60.49	3,018,831
30 Oct 23	61.04000 +2.90	62.50	57.32	57.60	5,561,180
27 Oct 23	58.14000 +4.37	58.88	52.80	53.67	3,775,694
26 Oct 23	53.77000 -0.43	54.69	53.45	54.17	1,342,200
25 Oct 23	54.20000 -2.15	56.88	54.01	56.42	2,548,737
24 Oct 23	56.35000 -1.05	57.80	56.33	57.47	1,469,620
23 Oct 23	57.40000 -1.51	59.14	57.26	59.00	1,074,574
20 Oct 23	58.91000 -0.69	60.01	58.85	59.35	1,231,963
19 Oct 23	59.60000 -0.73	60.50	59.28	59.62	1,405,072
18 Oct 23	60.33000 -0.30	60.80	60.06	60.42	976,871
17 Oct 23	60.63000 +0.01	60.96	60.06	60.76	1,029,382
16 Oct 23	60.62000 -1.25	62.30	60.10	62.02	1,588,505
13 Oct 23	61.87000 +0.62	62.06	60.66	61.17	1,701,174
12 Oct 23	61.25000 -0.95	62.88	60.78	62.87	1,328,863
11 Oct 23	62.20000 +1.57	63.00	60.68	60.68	2,143,281
10 Oct 23	60.63000 -0.76	61.71	60.30	61.71	1,549,245
09 Oct 23	61.39000 -0.97	63.00	61.00	62.13	1,518,648
28 Sep 23	62.36000 -1.89	64.45	62.23	64.16	1,522,800
27 Sep 23	64.25000 +1.14	64.45	62.65	63.06	2,728,065
26 Sep 23	63.11000 -0.98	64.02	62.57	64.02	1,692,863
25 Sep 23	64.09000 +1.71	64.50	61.90	62.39	2,387,895
22 Sep 23	62.38000 +0.00	62.69	61.65	62.37	1,305,835
21 Sep 23	62.38000 -0.24	62.70	61.75	62.14	2,696,989
20 Sep 23	62.62000 -0.98	63.75	62.30	63.60	1,981,379
19 Sep 23	63.60000 +1.45	63.90	61.80	62.50	4,083,703
18 Sep 23	62.15000 +2.33	62.60	59.41	59.69	6,225,915
15 Sep 23	59.82000 +3.20	60.66	56.38	56.75	6,576,992
14 Sep 23	56.62000 +0.35	56.80	55.80	56.24	2,042,860
13 Sep 23	56.27000 -1.15	57.65	55.78	57.33	2,421,218
12 Sep 23	57.42000 -2.28	60.00	57.31	59.70	3,045,728
11 Sep 23	59.70000 -0.18	60.58	59.51	59.61	2,297,283
08 Sep 23	59.88000 +1.64	60.29	57.42	58.24	2,891,112
07 Sep 23	58.24000 +0.17	58.65	57.64	58.14	1,925,633
06 Sep 23	58.07000 +0.12	58.25	57.01	57.78	1,748,074
05 Sep 23	57.95000 -1.18	59.19	57.78	58.79	2,449,816
04 Sep 23	59.13000 -0.42	59.70	58.70	59.42	1,995,179
01 Sep 23	59.55000 -0.11	60.22	59.36	59.60	874,802
31 Aug 23	59.66000 -1.27	61.18	59.53	60.93	1,696,757
30 Aug 23	60.93000 -1.72	62.65	60.52	62.65	1,936,700
29 Aug 23	62.65000 +2.41	62.88	59.01	59.95	5,020,868
28 Aug 23	60.24000 -0.69	65.00	59.90	62.98	3,508,975
25 Aug 23	60.93000 -0.98	61.73	60.51	61.71	1,179,228
24 Aug 23	61.91000 +0.61	62.59	60.41	61.03	1,537,128
23 Aug 23	61.30000 -0.61	62.13	61.03	61.68	1,007,991
22 Aug 23	61.91000 -0.47	63.60	61.32	62.18	1,734,206
21 Aug 23	62.38000 -0.71	64.11	62.38	62.83	972,700
18 Aug 23	63.09000 -2.91	66.19	63.09	65.91	1,796,769
17 Aug 23	66.00000 +1.40	66.06	64.06	64.06	1,756,983
16 Aug 23	64.60000 +0.10	64.75	63.96	63.96	1,155,817
15 Aug 23	64.50000 +0.52	64.60	63.59	64.49	1,241,613
14 Aug 23	63.98000 +0.77	64.35	62.11	62.82	2,273,390
11 Aug 23	63.21000 -0.90	64.77	63.09	64.14	2,192,144
10 Aug 23	64.11000 -1.75	65.80	63.50	65.51	2,952,222
09 Aug 23	65.86000 +0.58	66.62	65.20	65.60	2,009,383
08 Aug 23	65.28000 -1.65	66.90	64.51	66.40	5,266,460
07 Aug 23	66.93000 -1.48	68.87	66.60	68.87	3,552,810
04 Aug 23	68.41000 -1.96	70.53	68.28	70.37	2,135,061
03 Aug 23	70.37000 +2.37	70.49	67.58	68.00	3,004,560
02 Aug 23	68.00000 -2.49	70.40	67.87	70.21	4,182,461
01 Aug 23	70.49000 -1.51	72.40	70.29	72.00	2,245,170
31 Jul 23	72.00000 -0.03	73.49	71.70	72.09	2,131,085
28 Jul 23	72.03000 +1.00	72.08	70.20	70.82	1,399,586
27 Jul 23	71.03000 -0.34	71.77	70.60	71.43	1,186,247
26 Jul 23	71.37000 -0.44	72.16	70.60	71.66	3,316,413
25 Jul 23	71.81000 +0.02	72.85	70.56	72.60	2,012,700
24 Jul 23	71.79000 +0.54	72.87	70.80	70.89	991,200
21 Jul 23	71.25000 +0.80	73.44	69.51	70.27	3,733,010
20 Jul 23	70.45000 +0.54	71.30	70.24	71.00	1,614,729
19 Jul 23	69.91000 +0.27	71.07	69.30	69.60	1,368,463
18 Jul 23	69.64000 -2.15	71.36	68.31	71.36	4,311,584
17 Jul 23	71.79000 -4.79	75.39	70.89	74.00	5,533,647
14 Jul 23	76.58000 -0.47	78.60	76.27	77.15	1,767,544
13 Jul 23	77.05000 +3.14	77.70	74.42	74.42	2,595,762
12 Jul 23	73.91000 -0.76	74.97	73.70	74.40	1,094,193
11 Jul 23	74.67000 -1.13	76.63	74.33	75.51	1,715,800
10 Jul 23	75.80000 +1.81	78.00	74.08	74.51	2,966,183
07 Jul 23	73.99000 +0.18	74.47	73.20	74.39	1,313,400
06 Jul 23	73.81000 -0.06	75.28	73.49	73.91	2,583,000
05 Jul 23	73.87000 -0.33	75.13	73.60	74.00	2,158,892
04 Jul 23	74.20000 -2.16	75.84	72.46	75.57	5,941,028
03 Jul 23	76.36000 +0.86	77.78	75.18	75.64	2,469,675
30 Jun 23	75.50000 +0.75	76.88	74.04	74.70	2,232,829
29 Jun 23	74.75000 -0.80	75.97	74.46	75.97	2,378,094
28 Jun 23	75.55000 +0.92	77.01	74.34	74.59	1,582,265
27 Jun 23	74.63000 -0.75	76.50	73.74	75.12	2,264,499
26 Jun 23	75.38000 +1.68	75.88	73.00	73.70	2,814,293
21 Jun 23	73.70000 -1.05	75.06	73.49	74.41	1,250,039
20 Jun 23	74.75000 -0.05	76.38	74.65	74.79	1,800,649
19 Jun 23	74.80000 -0.15	75.48	72.99	74.65	1,899,057
16 Jun 23	74.95000 +0.44	75.18	73.31	74.00	2,338,725
15 Jun 23	74.51000 +1.79	74.51	71.00	71.31	2,980,308
14 Jun 23	72.72000 +0.42	74.74	72.31	72.56	3,814,934
13 Jun 23	72.30000 -0.28	73.62	71.79	72.47	2,250,297
12 Jun 23	72.58000 -0.62	74.09	71.15	73.20	3,928,170
09 Jun 23	73.20000 +2.67	76.00	69.67	70.30	14,861,593
08 Jun 23	70.53000 +0.33	71.33	68.91	70.49	4,576,267
07 Jun 23	70.20000 -2.43	73.67	69.68	72.70	4,114,917
06 Jun 23	72.63000 -1.78	76.10	72.61	73.67	3,079,806
05 Jun 23	74.41000 +1.41	74.97	72.51	73.11	3,101,551
02 Jun 23	73.00000 +1.00	74.38	72.20	72.25	2,943,302
01 Jun 23	72.00000 +2.87	73.24	69.00	69.05	3,462,299
31 May 23	69.13000 -0.48	70.11	67.97	69.66	3,278,473
30 May 23	69.61000 -1.64	71.98	69.01	71.02	2,199,088
29 May 23	71.25000 -0.95	73.38	70.60	72.00	2,420,178
26 May 23	72.20000 -0.59	73.00	72.02	72.64	912,603
25 May 23	72.79000 -0.52	73.60	72.20	73.00	1,704,153
24 May 23	73.31000 -1.06	74.47	72.43	73.79	1,767,395
23 May 23	74.37000 -1.03	76.25	74.27	75.73	1,333,120
22 May 23	75.40000 +1.11	76.20	73.46	74.17	2,057,397
19 May 23	74.29000 +0.69	74.70	72.56	72.97	2,395,559
18 May 23	73.60000 -0.27	73.99	72.92	73.79	1,143,311
17 May 23	73.87000 -1.52	75.72	73.47	75.10	1,754,661
16 May 23	75.39000 -0.81	76.39	75.02	76.10	1,968,641
15 May 23	76.20000 +0.71	76.39	74.66	75.33	1,407,944
12 May 23	75.49000 -1.43	77.30	75.40	77.30	1,609,955
11 May 23	76.92000 -0.78	78.18	76.01	77.88	2,189,743
10 May 23	77.70000 +0.28	79.81	76.95	77.67	1,949,867
09 May 23	77.42000 -0.93	78.80	77.05	78.05	1,382,748
08 May 23	78.35000 -0.39	78.88	77.08	78.74	2,058,877
05 May 23	78.74000 -1.35	80.48	78.26	79.94	2,198,326
04 May 23	80.09000 -1.71	83.50	79.48	82.00	2,455,191
28 Apr 23	81.80000 +1.64	83.00	80.16	80.16	3,485,644
27 Apr 23	80.16000 -1.02	82.19	78.30	81.73	3,847,160
26 Apr 23	81.18000 +0.36	82.21	80.16	81.00	3,855,759
25 Apr 23	80.82000 -3.42	83.98	79.05	82.46	7,814,001
24 Apr 23	84.24000 -3.16	88.49	83.53	87.87	3,245,008
21 Apr 23	87.40000 +1.40	87.80	85.69	86.16	2,426,383
20 Apr 23	86.00000 +0.31	88.49	84.50	85.80	1,685,140
19 Apr 23	85.69000 +0.42	86.93	85.27	85.47	1,460,639
18 Apr 23	85.27000 +0.10	86.14	82.98	85.00	2,747,835
17 Apr 23	85.17000 -1.71	87.01	84.67	86.96	3,549,778
14 Apr 23	86.88000 -1.78	89.63	86.30	88.77	2,649,201
13 Apr 23	88.66000 +0.45	88.98	87.36	87.75	1,602,937
12 Apr 23	88.21000 -1.69	90.36	88.00	89.80	2,128,018
11 Apr 23	89.90000 +2.33	89.99	87.58	88.76	2,869,982
10 Apr 23	87.57000 -1.14	91.00	87.10	88.77	2,199,400
07 Apr 23	88.71000 +1.97	88.88	86.00	86.42	2,764,865
06 Apr 23	86.74000 +0.01	87.89	86.07	86.75	1,217,369
04 Apr 23	86.73000 +2.21	87.18	84.55	85.00	3,097,756
03 Apr 23	84.52000 -3.58	89.12	83.85	88.23	3,726,628
31 Mar 23	88.10000 -0.71	89.00	86.88	88.81	1,896,817
30 Mar 23	88.81000 +2.31	89.30	86.85	86.91	3,787,436
29 Mar 23	86.50000 -0.57	87.87	85.29	87.07	3,273,203
28 Mar 23	87.07000 -0.63	88.75	86.55	87.00	3,724,606
27 Mar 23	87.70000 +3.02	89.10	84.02	84.68	5,719,311
24 Mar 23	84.68000 -1.23	88.79	83.99	87.56	3,120,444
23 Mar 23	85.91000 +3.87	86.47	80.84	82.00	3,763,455
22 Mar 23	82.04000 +0.25	84.58	81.79	81.81	1,871,770
21 Mar 23	81.79000 +3.15	82.50	78.29	78.37	2,830,723
20 Mar 23	78.64000 +1.20	79.58	76.92	77.40	2,822,415
17 Mar 23	77.44000 -2.17	80.39	77.16	79.61	2,152,658
16 Mar 23	79.61000 +1.12	80.58	77.70	78.00	2,294,497
15 Mar 23	78.49000 -0.44	80.62	78.07	79.05	1,432,882
14 Mar 23	78.93000 -1.37	80.98	78.69	79.71	1,194,690
13 Mar 23	80.30000 +0.65	81.57	79.00	79.21	1,366,320
10 Mar 23	79.65000 -0.53	80.88	79.31	79.94	1,869,054
09 Mar 23	80.18000 -0.98	81.34	80.00	81.08	1,481,471
08 Mar 23	81.16000 +0.31	82.10	80.33	80.68	1,609,634
07 Mar 23	80.85000 -0.69	82.34	80.51	81.55	1,929,940
06 Mar 23	81.54000 +0.79	82.65	80.31	80.78	3,183,556
03 Mar 23	80.75000 -0.33	82.23	80.25	81.09	1,851,171
02 Mar 23	81.08000 -1.21	82.45	81.00	81.50	2,029,545
01 Mar 23	82.29000 -1.99	85.14	81.70	84.28	3,967,318
28 Feb 23	84.28000 +0.28	84.95	82.67	83.56	2,843,010
27 Feb 23	84.00000 +1.75	84.70	81.60	81.65	3,450,174
24 Feb 23	82.25000 -1.15	83.87	81.60	83.85	2,065,730
23 Feb 23	83.40000 -1.25	85.30	82.70	84.71	3,372,250
22 Feb 23	84.65000 -1.47	86.00	83.48	86.00	3,153,221
21 Feb 23	86.12000 -1.16	87.61	85.22	87.61	2,264,900
20 Feb 23	87.28000 -0.32	88.28	86.12	87.57	1,947,671
17 Feb 23	87.60000 -1.10	89.74	87.30	88.51	1,681,063
16 Feb 23	88.70000 -2.15	91.46	88.23	91.46	1,590,630
15 Feb 23	90.85000 -0.18	92.23	90.10	90.80	1,601,395
14 Feb 23	91.03000 +0.06	92.91	90.16	91.19	2,380,276
13 Feb 23	90.97000 +1.91	91.12	88.79	89.19	3,922,477
10 Feb 23	89.06000 +3.73	89.52	85.52	85.52	5,068,874
09 Feb 23	85.33000 +0.78	85.39	83.65	84.54	1,776,210
08 Feb 23	84.55000 -0.30	87.00	83.99	84.98	3,012,222
07 Feb 23	84.85000 -2.27	87.14	83.99	87.14	3,834,663
06 Feb 23	87.12000 +0.05	87.80	85.40	86.86	2,955,200
03 Feb 23	87.07000 -0.08	88.88	86.20	86.86	2,398,151
02 Feb 23	87.15000 -0.91	88.67	86.70	88.16	1,707,941
01 Feb 23	88.06000 +3.96	88.66	84.47	84.47	3,682,907
31 Jan 23	84.10000 -6.84	91.00	83.88	91.00	6,054,393
30 Jan 23	90.94000 +4.28	92.50	86.04	88.56	4,595,353
20 Jan 23	86.66000 +0.52	87.00	84.60	86.25	2,062,537
19 Jan 23	86.14000 +2.64	86.30	82.70	84.11	3,190,975
18 Jan 23	83.50000 -0.66	85.29	83.28	83.86	2,935,788
17 Jan 23	84.16000 -0.32	84.50	82.77	84.48	3,393,912
16 Jan 23	84.48000 +1.38	84.56	82.22	82.68	3,801,011
13 Jan 23	83.10000 +1.67	84.45	80.60	81.40	3,891,051
12 Jan 23	81.43000 -0.16	82.93	81.00	81.97	2,661,447
11 Jan 23	81.59000 +0.34	82.86	80.68	81.25	2,558,020
10 Jan 23	81.25000 +2.45	81.60	77.68	78.55	4,417,460
09 Jan 23	78.80000 +1.68	79.38	76.95	77.07	3,258,007
06 Jan 23	77.12000 +0.40	77.28	75.50	76.16	2,039,931
05 Jan 23	76.72000 +0.24	77.87	75.75	76.38	2,156,676
04 Jan 23	76.48000 +1.35	77.28	75.22	75.48	3,833,568
03 Jan 23	75.13000 -3.07	79.52	74.40	78.00	3,703,755
30 Dec 22	78.20000 +2.21	78.80	75.17	75.90	4,091,416
29 Dec 22	75.99000 +1.79	76.26	73.38	73.38	3,949,571
28 Dec 22	74.20000 +2.60	74.60	71.12	71.12	4,324,129
27 Dec 22	71.60000 +3.12	72.30	67.69	68.50	3,078,621
26 Dec 22	68.48000 -1.33	70.42	68.25	70.41	1,239,312
23 Dec 22	69.81000 +2.41	70.57	67.05	67.33	1,679,230
22 Dec 22	67.40000 -0.12	69.30	67.20	67.96	1,353,010
21 Dec 22	67.52000 -0.54	68.50	67.30	67.86	990,200
20 Dec 22	68.06000 -1.73	70.00	67.66	69.79	1,590,502
19 Dec 22	69.79000 -1.20	70.99	68.58	70.97	1,983,439
16 Dec 22	70.99000 -2.01	71.98	70.30	71.75	2,719,959
15 Dec 22	73.00000 +1.70	73.00	70.15	71.10	1,948,298
14 Dec 22	71.30000 -1.02	72.50	70.80	72.50	2,321,262
13 Dec 22	72.32000 +1.02	72.89	69.70	70.95	3,660,565
12 Dec 22	71.30000 +0.00	72.30	70.00	70.97	1,963,923
09 Dec 22	71.30000 +1.15	71.30	69.17	70.23	3,427,500
08 Dec 22	70.15000 -2.04	73.33	69.80	71.85	3,514,789
07 Dec 22	72.19000 +1.81	72.47	70.39	70.39	3,633,510
06 Dec 22	70.38000 -0.20	71.89	70.20	70.60	2,014,874
05 Dec 22	70.58000 +1.26	72.28	68.55	69.80	5,033,165
02 Dec 22	69.32000 -0.58	70.44	69.12	69.12	2,260,511
01 Dec 22	69.90000 +1.70	70.30	67.20	68.00	5,077,456
30 Nov 22	68.20000 -0.06	70.92	67.80	68.69	5,487,307
29 Nov 22	68.26000 -0.84	70.90	68.09	68.60	5,518,543
28 Nov 22	69.10000 -1.55	70.50	68.15	68.26	3,612,901
25 Nov 22	70.65000 -0.16	71.43	70.15	70.58	1,968,487
24 Nov 22	70.81000 -1.28	72.50	70.41	72.30	2,781,722
23 Nov 22	72.09000 +0.19	72.81	69.68	72.08	4,006,108
22 Nov 22	71.90000 -2.05	74.90	71.06	73.96	4,082,062
21 Nov 22	73.95000 -0.66	75.58	72.80	74.15	2,688,466
18 Nov 22	74.61000 +0.42	76.00	73.20	74.80	3,759,096
17 Nov 22	74.19000 -0.66	75.20	73.18	74.00	3,147,122
16 Nov 22	74.85000 -0.47	76.49	74.20	75.32	4,401,740
15 Nov 22	75.32000 -0.32	76.20	74.10	76.00	3,211,629
14 Nov 22	75.64000 +2.64	75.91	71.50	72.50	5,757,313
11 Nov 22	73.00000 -0.20	76.50	72.40	76.00	7,442,085
10 Nov 22	73.20000 -0.91	74.68	72.38	73.47	3,347,271
09 Nov 22	74.11000 -0.42	76.10	73.47	73.80	3,352,950
08 Nov 22	74.53000 -1.29	75.78	73.90	75.40	2,919,843
07 Nov 22	75.82000 +0.32	76.45	74.50	75.83	2,979,365
04 Nov 22	75.50000 -0.30	76.95	73.79	76.55	6,585,355
03 Nov 22	75.80000 -1.13	77.10	75.21	77.00	2,877,260
02 Nov 22	76.93000 -0.16	78.25	75.98	76.88	5,638,813
01 Nov 22	77.09000 +1.53	78.88	74.16	76.50	6,170,223
31 Oct 22	75.56000 +0.86	76.34	73.08	74.09	5,488,932
28 Oct 22	74.70000 -0.99	76.80	74.25	75.00	4,171,113
27 Oct 22	75.69000 +0.92	77.27	73.22	75.35	5,553,849
26 Oct 22	74.77000 +4.27	75.87	70.75	71.00	8,688,714
25 Oct 22	70.50000 -2.15	73.98	70.02	72.65	5,924,040
24 Oct 22	72.65000 -1.89	75.43	72.33	74.50	4,581,090
21 Oct 22	74.54000 +0.12	75.39	73.87	74.20	5,494,145
20 Oct 22	74.42000 -0.23	76.36	73.15	74.54	6,233,851
19 Oct 22	74.65000 -1.33	76.60	74.00	75.96	5,899,155
18 Oct 22	75.98000 +2.16	76.66	72.68	73.87	8,658,976
17 Oct 22	73.82000 +3.44	75.40	72.30	72.67	12,273,864
14 Oct 22	70.38000 +6.40	70.38	64.25	64.25	8,982,577
13 Oct 22	63.98000 +2.91	64.99	60.53	61.05	4,109,591
12 Oct 22	61.07000 +0.00	61.29	58.88	61.10	2,747,148
11 Oct 22	61.07000 -0.46	62.00	59.31	61.75	2,766,847
10 Oct 22	61.53000 -1.85	63.45	61.23	62.68	4,034,872
30 Sep 22	63.38000 -0.97	65.38	63.30	64.07	4,123,851
29 Sep 22	64.35000 +3.19	64.75	61.00	61.65	6,429,879
28 Sep 22	61.16000 -0.37	62.18	60.60	61.00	3,025,187
27 Sep 22	61.53000 +3.01	61.60	58.09	58.38	4,683,209
26 Sep 22	58.52000 -0.19	58.88	57.51	58.02	3,955,169
23 Sep 22	58.71000 -0.98	60.77	58.10	59.64	2,679,760
22 Sep 22	59.69000 -1.09	60.77	59.37	60.33	2,512,055
21 Sep 22	60.78000 -1.94	62.60	59.88	62.09	2,912,109
20 Sep 22	62.72000 -0.58	63.86	61.46	63.29	2,860,115
19 Sep 22	63.30000 -0.72	64.50	62.01	64.20	2,232,963
16 Sep 22	64.02000 -1.36	65.84	63.90	65.17	2,465,548
15 Sep 22	65.38000 -0.33	67.25	65.00	66.12	2,740,039
14 Sep 22	65.71000 +0.04	65.80	64.35	64.70	2,010,753
13 Sep 22	65.67000 -0.68	66.99	65.21	66.36	3,514,954
09 Sep 22	66.35000 +2.15	67.26	64.65	65.01	5,888,514
08 Sep 22	64.20000 +0.08	64.64	63.20	64.16	1,961,728
07 Sep 22	64.12000 +0.01	64.70	62.62	63.43	3,403,413
06 Sep 22	64.11000 -1.17	65.58	63.43	65.58	5,203,342
05 Sep 22	65.28000 -0.84	67.10	64.62	66.17	3,216,606
02 Sep 22	66.12000 -0.66	68.20	65.70	66.90	3,216,518
01 Sep 22	66.78000 +0.11	67.54	66.20	66.67	2,787,567
31 Aug 22	66.67000 +1.32	67.70	64.56	64.56	5,091,240
30 Aug 22	65.35000 -0.70	66.63	64.65	66.08	3,712,075
29 Aug 22	66.05000 -0.57	66.28	65.09	66.00	3,401,511
26 Aug 22	66.62000 +0.48	67.77	65.85	65.89	3,876,892
25 Aug 22	66.14000 +0.31	66.45	65.00	65.90	2,989,058
24 Aug 22	65.83000 -2.27	68.18	65.40	68.00	3,916,958
23 Aug 22	68.10000 -0.44	68.54	66.80	68.01	2,501,012
22 Aug 22	68.54000 +1.07	69.29	66.00	67.09	4,116,546
19 Aug 22	67.47000 +1.31	68.69	65.79	66.43	4,703,719
18 Aug 22	66.16000 -3.04	68.46	65.30	67.98	8,900,289
17 Aug 22	69.20000 +0.30	69.77	68.30	68.91	2,885,827
16 Aug 22	68.90000 -0.16	69.43	68.65	69.31	1,681,421
15 Aug 22	69.06000 -1.22	70.44	68.80	70.28	2,302,574
12 Aug 22	70.28000 +0.38	70.65	69.22	69.90	2,008,565
11 Aug 22	69.90000 +1.20	70.40	68.99	69.00	2,870,264
10 Aug 22	68.70000 -0.68	69.28	68.32	69.27	1,546,375
09 Aug 22	69.38000 -0.91	70.28	68.83	70.00	2,448,369
08 Aug 22	70.29000 +0.19	73.30	69.85	71.50	4,726,423
05 Aug 22	70.10000 +2.28	70.76	67.83	67.89	3,880,414
04 Aug 22	67.82000 +1.16	67.94	66.71	66.99	2,942,358
03 Aug 22	66.66000 -1.04	68.49	66.62	67.74	2,872,095
02 Aug 22	67.70000 -2.40	69.80	67.00	69.80	4,157,727
01 Aug 22	70.10000 +0.47	70.74	68.38	69.65	2,763,578
29 Jul 22	69.63000 -2.60	72.42	69.38	72.23	3,931,141
28 Jul 22	72.23000 +0.08	73.25	71.91	72.00	2,599,240
27 Jul 22	72.15000 -0.24	72.78	71.39	72.00	2,970,222
26 Jul 22	72.39000 -0.53	73.58	71.81	72.92	2,494,794
25 Jul 22	72.92000 -1.07	74.36	72.58	73.77	3,985,437
22 Jul 22	73.99000 -1.81	76.17	73.27	75.58	3,922,397
21 Jul 22	75.80000 -0.97	76.90	75.30	76.20	2,983,157
20 Jul 22	76.77000 -0.48	77.88	75.88	77.45	3,651,216
19 Jul 22	77.25000 +2.10	77.45	74.78	75.19	4,154,307
18 Jul 22	75.15000 -1.52	77.97	74.37	77.36	6,651,231
15 Jul 22	76.67000 -4.55	81.88	76.61	81.35	6,385,353
14 Jul 22	81.22000 +0.64	82.44	79.80	80.58	2,137,179
13 Jul 22	80.58000 -0.61	81.53	79.81	81.00	1,892,481
12 Jul 22	81.19000 -2.86	84.99	81.15	84.10	2,494,846
11 Jul 22	84.05000 +2.03	85.53	81.84	81.84	4,100,094
08 Jul 22	82.02000 -1.34	83.90	81.55	83.72	2,317,528
07 Jul 22	83.36000 -1.14	84.58	81.60	83.90	3,548,180
06 Jul 22	84.50000 -3.82	88.40	84.02	88.32	5,176,338
05 Jul 22	88.32000 -0.13	89.39	86.01	88.45	4,910,908
04 Jul 22	88.45000 +5.02	89.10	82.46	83.50	6,848,529
01 Jul 22	83.43000 +0.88	84.32	82.55	83.48	3,566,093
30 Jun 22	82.55000 +0.63	84.30	82.00	82.00	3,399,952
29 Jun 22	81.92000 +1.83	83.52	79.32	79.79	5,186,524
28 Jun 22	80.09000 -0.70	81.03	78.78	80.78	3,685,539
27 Jun 22	80.79000 +3.64	83.55	77.16	77.16	5,982,679
24 Jun 22	77.15000 +1.15	78.20	75.50	75.99	3,570,355
23 Jun 22	76.00000 -1.00	76.99	74.80	76.89	4,025,332
22 Jun 22	77.00000 +0.19	79.58	76.22	76.22	4,763,171
21 Jun 22	76.81000 -1.80	78.51	75.65	78.51	4,276,682
20 Jun 22	78.61000 +1.87	79.07	76.47	76.70	4,474,014
17 Jun 22	76.74000 +0.44	76.88	74.30	75.58	4,157,496
16 Jun 22	76.30000 +1.60	77.70	74.06	74.70	5,464,831
15 Jun 22	74.70000 +0.75	76.20	73.96	73.97	4,345,467
14 Jun 22	73.95000 -0.90	75.23	72.33	74.81	4,031,810
13 Jun 22	74.85000 -0.25	75.68	73.40	74.77	2,936,665
10 Jun 22	75.10000 +0.07	75.30	74.15	74.39	3,122,112
09 Jun 22	75.03000 -0.67	76.29	74.30	76.09	3,506,745
08 Jun 22	75.70000 -0.37	77.20	74.74	76.30	4,684,487
07 Jun 22	76.07000 +1.08	76.65	74.50	75.00	4,780,022
06 Jun 22	74.99000 +0.73	76.15	73.92	74.38	5,752,531
02 Jun 22	74.26000 -1.36	75.60	74.00	75.01	4,336,076
01 Jun 22	75.62000 -0.10	77.60	75.10	76.38	4,851,913
31 May 22	75.72000 -0.88	77.20	74.15	76.61	7,665,035
30 May 22	76.60000 -1.40	77.42	75.02	76.56	6,555,745
27 May 22	78.00000 -0.60	79.80	77.68	78.55	3,795,041
26 May 22	78.60000 -2.85	81.31	77.50	81.31	5,425,347
25 May 22	81.45000 -0.34	82.69	80.50	81.72	1,875,836
24 May 22	81.79000 -1.71	84.18	81.70	83.43	3,487,633
23 May 22	83.50000 +0.78	84.49	82.20	83.83	3,281,690
20 May 22	82.72000 +1.32	83.50	81.00	82.01	3,248,514
19 May 22	81.40000 -1.48	81.98	78.99	81.50	4,023,461
18 May 22	82.88000 +0.38	83.40	80.24	81.92	4,675,008
17 May 22	82.50000 -1.03	84.17	79.40	83.55	7,567,317
16 May 22	83.53000 -2.09	87.00	82.50	85.00	4,173,342
13 May 22	85.62000 +0.21	88.40	84.81	85.43	4,207,661
12 May 22	85.41000 -0.04	87.50	82.72	83.36	6,602,755
11 May 22	85.45000 +1.70	85.94	81.18	83.34	6,475,397
10 May 22	83.75000 -0.74	86.95	80.68	84.50	9,539,037
09 May 22	84.49000 -4.72	90.25	83.90	88.88	7,471,085
06 May 22	89.21000 +2.27	93.53	83.70	83.90	13,109,818
05 May 22	86.94000 +5.61	89.46	80.27	82.98	16,984,448
29 Apr 22	81.33000 -2.14	83.97	77.20	83.65	11,905,276
28 Apr 22	83.47000 +7.59	83.47	77.30	77.30	12,303,918
27 Apr 22	75.88000 +6.90	75.88	70.06	70.06	9,882,113
26 Apr 22	68.98000 +2.33	69.69	65.47	66.88	3,906,454
25 Apr 22	66.65000 -3.53	70.00	66.01	69.00	4,536,927
22 Apr 22	70.18000 -0.88	71.31	69.29	70.88	2,550,456
21 Apr 22	71.06000 -1.94	74.44	70.41	72.82	2,580,627
20 Apr 22	73.00000 -1.31	74.98	72.54	74.41	2,625,251
19 Apr 22	74.31000 -3.59	78.63	74.06	78.07	3,574,304
18 Apr 22	77.90000 +4.61	78.53	72.20	72.80	4,388,559
15 Apr 22	73.29000 -1.86	74.91	72.63	74.91	2,071,413
14 Apr 22	75.15000 +2.32	77.28	72.83	72.84	3,616,637
13 Apr 22	72.83000 -0.24	73.94	71.30	72.70	2,862,974
12 Apr 22	73.07000 +4.17	73.46	67.51	69.10	3,930,732
11 Apr 22	68.90000 -2.87	72.22	68.68	72.22	2,931,506
08 Apr 22	71.77000 +0.04	72.40	70.01	71.50	3,254,040
07 Apr 22	71.73000 -0.29	74.37	71.30	72.00	3,303,626
06 Apr 22	72.02000 -0.88	74.35	71.80	73.27	2,714,838
01 Apr 22	72.90000 -0.55	73.57	71.13	73.06	2,639,575
31 Mar 22	73.45000 -0.72	76.90	73.11	73.90	3,177,512
30 Mar 22	74.17000 +1.37	74.42	71.05	72.86	3,645,559
29 Mar 22	72.80000 +1.79	74.25	70.87	71.99	3,902,480
28 Mar 22	71.01000 -1.88	72.79	70.47	72.00	2,783,936
25 Mar 22	72.89000 -2.67	75.81	72.30	75.60	3,655,629
24 Mar 22	75.56000 -0.70	76.33	74.00	75.84	4,094,997
23 Mar 22	76.26000 +1.21	76.98	74.31	75.00	3,139,986
22 Mar 22	75.05000 -1.19	76.09	74.70	75.54	2,427,995
21 Mar 22	76.24000 +0.68	77.48	74.75	75.75	3,002,492
18 Mar 22	75.56000 -0.60	76.00	74.03	76.00	3,891,440
17 Mar 22	76.16000 +4.01	76.95	72.18	72.18	6,914,040
16 Mar 22	72.15000 +0.34	73.73	69.46	73.38	5,275,822
15 Mar 22	71.81000 -6.25	76.51	71.71	76.29	7,341,392
14 Mar 22	78.06000 -2.15	83.92	77.61	83.92	6,103,198
11 Mar 22	80.21000 +2.83	80.42	75.90	76.50	5,347,466
10 Mar 22	77.38000 +5.18	77.91	73.20	73.24	6,254,376
09 Mar 22	72.20000 +0.32	72.50	69.07	71.80	6,719,688
08 Mar 22	71.88000 -4.86	77.68	71.09	76.69	7,813,971
07 Mar 22	76.74000 -2.25	79.76	76.58	79.21	4,093,929
04 Mar 22	78.99000 +0.60	80.53	77.80	78.00	4,569,661
03 Mar 22	78.39000 -2.44	81.40	77.81	80.98	5,533,515
02 Mar 22	80.83000 -0.85	81.57	78.69	81.57	4,004,083
01 Mar 22	81.68000 -2.52	84.59	80.99	83.80	5,361,756
28 Feb 22	84.20000 +0.17	86.75	83.31	85.19	7,380,969
25 Feb 22	84.03000 +5.97	85.87	78.50	79.18	9,509,420
24 Feb 22	78.06000 -2.46	80.48	77.02	80.00	3,384,623
23 Feb 22	80.52000 +1.49	81.20	78.78	79.03	2,521,639
22 Feb 22	79.03000 -0.81	79.70	77.50	79.70	2,155,761
21 Feb 22	79.84000 +0.14	81.68	79.66	80.49	4,543,254
18 Feb 22	79.70000 -0.34	80.55	78.34	79.58	2,905,341
17 Feb 22	80.04000 -0.63	82.70	79.80	81.80	3,783,109
16 Feb 22	80.67000 -0.56	82.99	80.21	81.23	4,062,897
15 Feb 22	81.23000 +5.48	82.57	75.09	75.48	7,510,150
14 Feb 22	75.75000 -3.01	78.55	75.57	78.55	3,700,359
11 Feb 22	78.76000 +0.60	80.41	77.00	78.00	4,347,277
10 Feb 22	78.16000 -0.10	78.66	77.16	78.50	2,371,996
09 Feb 22	78.26000 +0.87	78.89	75.53	77.67	3,250,854
08 Feb 22	77.39000 -1.14	79.00	75.79	78.84	3,004,223
07 Feb 22	78.53000 +0.81	80.99	78.30	79.25	3,093,649
28 Jan 22	77.72000 -0.73	80.11	77.20	78.85	3,831,746
27 Jan 22	78.45000 -1.56	81.49	78.00	80.41	4,132,003
26 Jan 22	80.01000 -2.56	83.20	79.00	82.28	5,071,432
25 Jan 22	82.57000 -1.33	84.50	81.74	83.90	5,066,090
24 Jan 22	83.90000 -4.30	87.97	83.64	87.97	5,452,352
21 Jan 22	88.20000 +0.85	88.53	85.10	87.77	4,673,513
20 Jan 22	87.35000 +0.14	88.60	86.11	87.37	3,897,016
19 Jan 22	87.21000 -0.05	91.95	85.69	87.40	8,240,303
18 Jan 22	87.26000 -1.11	88.72	85.66	87.90	6,472,347
17 Jan 22	88.37000 +4.63	89.24	81.25	83.79	11,140,644
14 Jan 22	83.74000 -1.92	84.88	81.23	82.88	13,973,047
13 Jan 22	85.66000 -5.34	89.29	85.00	86.20	14,247,002
12 Jan 22	91.00000 -5.59	95.90	89.02	93.50	15,281,586
11 Jan 22	96.59000 -2.84	99.60	94.58	99.43	4,558,392
10 Jan 22	99.43000 +7.85	99.50	92.00	92.06	6,716,999
07 Jan 22	91.58000 -3.27	94.90	91.30	94.85	6,698,316
06 Jan 22	94.85000 -4.90	99.99	94.78	99.99	5,916,618
05 Jan 22	99.75000 -3.13	102.95	99.20	102.88	3,063,686
04 Jan 22	102.88000 -8.49	111.26	102.70	111.26	4,938,622
31 Dec 21	111.37000 +2.46	112.00	108.50	108.90	3,787,984
30 Dec 21	108.91000 +1.91	109.61	106.06	107.69	3,718,070
29 Dec 21	107.00000 +3.00	108.00	103.45	104.20	4,585,757
28 Dec 21	104.00000 +1.82	105.30	101.59	102.49	2,536,355
27 Dec 21	102.18000 +1.99	102.50	99.36	100.43	2,210,360
24 Dec 21	100.19000 -0.65	101.26	97.71	100.47	3,668,920
23 Dec 21	100.84000 -2.26	103.80	100.80	103.50	1,849,651
22 Dec 21	103.10000 +0.02	104.31	102.30	103.50	1,792,351
21 Dec 21	103.08000 -0.77	104.20	101.91	103.79	1,633,311
20 Dec 21	103.85000 +0.88	105.30	102.15	103.10	3,113,079
17 Dec 21	102.97000 +1.38	104.50	101.11	102.46	2,380,872
16 Dec 21	101.59000 -0.21	102.91	100.66	101.70	2,226,660
15 Dec 21	101.80000 -2.52	104.77	101.80	104.33	2,386,311
14 Dec 21	104.32000 -0.59	109.75	104.00	104.91	4,074,154
13 Dec 21	104.91000 -2.09	108.30	104.59	106.75	3,303,830
10 Dec 21	107.00000 +1.51	107.20	104.05	105.40	3,468,087
09 Dec 21	105.49000 +3.09	106.26	102.01	102.52	4,424,214
08 Dec 21	102.40000 +0.90	102.74	100.30	101.60	2,332,363
07 Dec 21	101.50000 -0.80	103.49	100.44	102.30	2,285,312
06 Dec 21	102.30000 -1.05	103.88	97.50	100.90	3,953,246
03 Dec 21	103.35000 +0.50	103.75	102.16	102.33	2,253,603
02 Dec 21	102.85000 -1.66	105.50	102.71	104.17	2,665,334
01 Dec 21	104.51000 -4.93	107.88	103.10	107.69	5,337,286
30 Nov 21	109.44000 -4.32	113.56	106.55	113.56	7,447,534
29 Nov 21	113.76000 -1.06	124.16	111.00	119.16	6,804,784
26 Nov 21	114.82000 +0.17	116.48	111.88	114.65	4,324,735
25 Nov 21	114.65000 +4.96	114.99	109.51	110.48	4,193,542
24 Nov 21	109.69000 +0.42	112.67	108.50	109.27	3,692,500
23 Nov 21	109.27000 +0.76	114.22	107.50	108.98	4,696,639
22 Nov 21	108.51000 -0.74	110.88	106.66	107.26	3,935,751
19 Nov 21	109.25000 +1.67	111.01	106.51	107.50	3,289,705
18 Nov 21	107.58000 -3.97	111.00	106.35	111.00	3,736,871
17 Nov 21	111.55000 +0.23	113.67	110.40	112.78	2,383,129
16 Nov 21	111.32000 +1.33	111.91	108.48	110.00	2,397,323
15 Nov 21	109.99000 +3.79	111.08	106.21	106.21	3,051,303
12 Nov 21	106.20000 -1.55	109.15	105.70	108.26	1,794,645
11 Nov 21	107.75000 +0.29	110.20	106.96	110.20	2,041,613
10 Nov 21	107.46000 -2.42	110.35	106.51	109.99	2,950,670
09 Nov 21	109.88000 -0.95	112.80	109.01	111.79	1,998,509
08 Nov 21	110.83000 -3.61	114.37	108.66	114.37	3,476,775
05 Nov 21	114.44000 +1.44	116.49	113.15	114.00	2,836,143
04 Nov 21	113.00000 -1.42	115.00	112.21	114.43	2,356,916
03 Nov 21	114.42000 +1.20	115.85	112.70	114.00	2,946,743
02 Nov 21	113.22000 -1.00	114.80	111.56	114.21	2,994,904
01 Nov 21	114.22000 -0.27	116.05	112.10	114.81	3,806,343
29 Oct 21	114.49000 +2.49	115.00	109.88	111.93	5,074,721
28 Oct 21	112.00000 +2.84	114.10	108.23	109.45	7,609,302
27 Oct 21	109.16000 -0.84	113.33	108.20	111.10	7,331,623
26 Oct 21	110.00000 +7.73	112.40	103.79	106.50	10,372,549
25 Oct 21	102.27000 +4.82	102.80	97.02	98.29	4,288,305
22 Oct 21	97.45000 -0.55	97.87	93.80	96.80	3,560,611
21 Oct 21	98.00000 -0.09	98.99	95.56	98.09	3,358,454
20 Oct 21	98.09000 -4.75	103.66	97.88	103.23	4,912,759
19 Oct 21	102.84000 +4.24	103.73	98.78	99.29	5,120,393
18 Oct 21	98.60000 -5.02	103.20	97.30	102.60	4,393,471
15 Oct 21	103.62000 +1.05	103.77	101.12	102.53	3,037,000
14 Oct 21	102.57000 -2.30	104.70	101.55	104.40	1,879,703
13 Oct 21	104.87000 +0.26	105.20	102.00	104.17	2,695,975
12 Oct 21	104.61000 +1.14	106.70	102.18	103.38	4,222,567
11 Oct 21	103.47000 -1.27	107.23	103.01	104.48	3,605,415
08 Oct 21	104.74000 +2.32	105.80	99.09	100.01	4,714,121
30 Sep 21	102.42000 +0.43	104.39	102.12	102.21	3,081,651
29 Sep 21	101.99000 -2.96	104.94	101.22	104.28	3,548,834
28 Sep 21	104.95000 +3.53	105.28	99.86	101.92	5,761,391
27 Sep 21	101.42000 +0.35	105.90	99.51	101.02	7,163,940
24 Sep 21	101.07000 +0.95	102.34	97.52	99.50	4,259,714
23 Sep 21	100.12000 +3.22	105.67	96.50	96.50	6,694,565
22 Sep 21	96.90000 -0.27	99.00	94.52	96.92	4,352,109
17 Sep 21	97.17000 +4.69	98.56	90.90	92.46	7,087,778
16 Sep 21	92.48000 -1.85	95.50	92.20	94.20	5,349,966
15 Sep 21	94.33000 -3.17	98.60	93.10	98.10	6,715,621
14 Sep 21	97.50000 +0.11	100.92	97.09	97.78	6,746,946
13 Sep 21	97.39000 -3.71	103.67	96.12	102.95	7,845,931
10 Sep 21	101.10000 -1.90	103.33	100.31	102.68	4,023,167
09 Sep 21	103.00000 -0.70	104.70	102.12	104.69	4,105,022
08 Sep 21	103.70000 -4.39	108.29	103.10	107.00	4,713,832
07 Sep 21	108.09000 -3.46	111.80	106.41	111.60	4,688,825
06 Sep 21	111.55000 +6.50	114.21	103.60	105.06	6,357,317
03 Sep 21	105.05000 +1.05	108.00	102.51	105.50	4,446,405
02 Sep 21	104.00000 +2.29	107.52	102.21	103.12	7,444,927
01 Sep 21	101.71000 -3.79	106.00	100.30	106.00	6,595,297
31 Aug 21	105.50000 -3.62	109.96	103.00	109.96	6,259,325
30 Aug 21	109.12000 -2.88	113.36	107.36	113.00	5,293,438
27 Aug 21	112.00000 +0.00	118.70	110.50	111.45	5,975,326
26 Aug 21	112.00000 -4.57	115.68	111.91	115.00	4,650,682
25 Aug 21	116.57000 +0.27	117.00	111.18	114.50	6,339,043
24 Aug 21	116.30000 +8.13	117.79	108.50	109.79	8,177,239
23 Aug 21	108.17000 -6.36	113.70	103.80	113.70	12,502,555
20 Aug 21	114.53000 -12.72	126.00	114.53	126.00	7,575,177
19 Aug 21	127.25000 -0.25	130.68	126.06	127.50	2,637,495
18 Aug 21	127.50000 +1.99	129.57	125.98	126.41	3,303,831
17 Aug 21	125.51000 -10.91	137.49	123.50	134.55	7,002,609
16 Aug 21	136.42000 +1.89	137.00	133.20	134.69	2,388,480
13 Aug 21	134.53000 -1.17	137.48	133.51	136.22	2,365,763
12 Aug 21	135.70000 -0.31	138.14	134.99	135.84	1,785,522
11 Aug 21	136.00999 -2.89	138.90	135.28	138.90	2,229,955
10 Aug 21	138.89999 +2.90	139.31	133.93	135.85	2,609,368
09 Aug 21	136.00000 +1.49	138.49	135.00	135.62	2,766,141
06 Aug 21	134.50999 -4.29	137.99	133.78	137.01	4,488,130
05 Aug 21	138.80000 -7.19	146.17	138.66	144.00	4,587,467
04 Aug 21	145.99001 -5.19	150.80	141.80	150.80	5,246,930
03 Aug 21	151.17999 +10.18	151.31	139.33	142.00	8,040,643
02 Aug 21	141.00000 +8.43	142.22	133.20	137.00	8,951,581
30 Jul 21	132.57001 -1.31	133.67	127.08	133.13	5,788,795
29 Jul 21	133.88000 +11.94	134.13	122.03	122.03	6,926,707
28 Jul 21	121.94000 -1.28	126.00	117.22	124.49	4,727,105
27 Jul 21	123.22000 -2.88	133.67	121.99	127.25	4,027,722
26 Jul 21	126.10000 -8.90	135.96	125.29	135.00	4,436,585
23 Jul 21	135.00000 -2.51	140.25	132.20	138.00	3,679,714
22 Jul 21	137.50999 +0.91	140.80	135.10	136.01	4,135,014
21 Jul 21	136.60001 -1.89	139.18	135.51	139.00	3,613,003
20 Jul 21	138.49001 +9.87	139.65	130.12	130.81	6,675,782
19 Jul 21	128.62000 +0.62	133.03	127.10	129.29	3,915,002
16 Jul 21	128.00000 -3.54	132.28	127.09	132.28	2,861,851
15 Jul 21	131.53999 +0.28	133.60	127.41	131.00	2,960,406
14 Jul 21	131.25999 -1.99	133.46	130.26	132.69	4,268,942
13 Jul 21	133.25000 -0.66	134.45	130.01	133.00	3,692,751
12 Jul 21	133.91000 -1.50	137.50	132.35	135.42	2,581,052
09 Jul 21	135.41000 -1.52	137.86	132.68	135.90	2,607,700
08 Jul 21	136.92999 -0.98	141.58	136.41	138.67	2,316,136
07 Jul 21	137.91000 +1.56	139.78	132.58	134.00	3,451,207
06 Jul 21	136.35001 -5.77	142.70	131.24	141.44	7,068,366
05 Jul 21	142.12000 +0.07	145.73	140.10	141.11	3,366,549
02 Jul 21	142.05000 -13.45	155.60	140.93	155.50	7,438,476
01 Jul 21	155.50000 -4.27	160.19	155.00	160.00	2,242,593
30 Jun 21	159.77000 +3.22	160.00	154.90	158.57	3,230,193
29 Jun 21	156.55000 +2.55	159.88	154.27	155.50	3,916,928
28 Jun 21	154.00000 +6.92	155.39	146.90	147.05	3,781,641
25 Jun 21	147.08000 +5.91	148.00	137.85	140.44	6,105,513
24 Jun 21	141.17000 -0.10	142.14	133.34	141.20	6,925,562
23 Jun 21	141.27000 -7.74	148.50	140.73	147.90	6,206,310
22 Jun 21	149.00999 +7.70	149.43	139.30	141.00	5,384,452
21 Jun 21	141.31000 -1.82	144.97	140.80	143.00	3,188,735
18 Jun 21	143.13000 +3.01	144.05	138.83	141.95	3,141,178
17 Jun 21	140.12000 +1.96	146.38	137.73	138.00	4,453,538
16 Jun 21	138.16000 -5.14	143.50	138.00	142.21	3,407,094
15 Jun 21	143.30000 -0.97	145.50	139.10	144.27	3,169,752
11 Jun 21	144.27000 +0.63	146.32	141.10	143.88	4,941,072
10 Jun 21	143.64000 +0.11	146.50	141.33	143.47	3,582,196
09 Jun 21	143.53000 +0.73	143.98	136.06	136.80	4,156,542
08 Jun 21	142.80000 -2.45	146.25	140.01	145.25	3,342,911
07 Jun 21	145.25000 +0.70	149.79	142.51	149.66	3,120,770
04 Jun 21	144.55000 +0.40	145.60	143.50	143.80	3,024,128
03 Jun 21	144.14999 -4.97	149.08	144.10	148.10	3,860,908
02 Jun 21	149.12000 -1.02	151.84	146.66	151.00	3,227,247
01 Jun 21	150.14000 -1.44	153.99	147.32	153.99	3,815,381
31 May 21	151.58000 +5.82	157.89	149.52	150.48	5,309,624
28 May 21	145.75999 -6.24	150.50	144.30	150.00	3,960,235
27 May 21	152.00000 +7.37	152.00	142.56	145.65	4,423,163
26 May 21	144.63000 -2.87	147.91	144.36	147.08	2,770,417
25 May 21	147.50000 +0.05	150.50	146.30	149.50	2,907,970
24 May 21	147.45000 +0.25	148.56	141.70	147.20	3,004,937
21 May 21	147.20000 +1.33	148.50	143.38	146.60	3,352,842
20 May 21	145.87000 +1.22	146.98	142.66	144.00	2,743,971
19 May 21	144.64999 -0.84	145.60	141.68	145.48	2,351,335
18 May 21	145.49001 +1.74	146.28	140.02	143.74	2,821,360
17 May 21	143.75000 +3.75	144.50	140.50	142.00	3,507,126
14 May 21	140.00000 +6.18	141.06	134.55	135.01	3,565,020
13 May 21	133.82001 -1.18	136.65	131.70	133.60	2,313,515
12 May 21	135.00000 +0.44	136.08	129.84	135.49	2,971,278
11 May 21	134.56000 +0.44	135.80	131.60	133.25	2,319,651
10 May 21	134.12000 +1.00	136.84	132.00	133.00	4,263,532
07 May 21	133.12000 -5.34	141.78	133.00	138.46	4,406,425
06 May 21	138.46001 -5.81	144.30	137.40	144.27	4,841,318
30 Apr 21	144.27000 +0.92	145.85	142.37	143.08	3,416,518
29 Apr 21	143.35001 -3.47	147.99	140.60	146.00	5,153,006
28 Apr 21	146.82001 +6.41	147.80	139.10	140.75	5,927,396
27 Apr 21	140.41000 +5.79	141.07	134.01	134.48	4,827,706
26 Apr 21	134.62000 -1.62	139.89	134.50	136.89	6,047,671
23 Apr 21	136.24001 +3.20	136.62	132.77	133.19	4,801,627
22 Apr 21	133.03999 -3.77	136.88	132.12	136.49	4,712,844
21 Apr 21	136.81000 -2.18	139.98	131.50	139.36	5,784,221
20 Apr 21	138.99001 +3.79	140.72	131.03	136.00	7,126,254
19 Apr 21	135.20000 +4.16	136.00	128.91	129.03	2,645,155
16 Apr 21	131.03999 -1.16	132.79	127.10	132.50	2,978,110
15 Apr 21	132.20000 -1.80	133.94	130.20	133.50	2,333,667
14 Apr 21	134.00000 +2.41	135.40	131.00	131.99	3,486,212
13 Apr 21	131.59000 +5.19	133.36	125.33	125.33	3,222,139
12 Apr 21	126.40000 -2.90	129.30	125.29	128.17	2,653,394
09 Apr 21	129.30000 +0.30	131.80	126.00	129.00	1,953,811
08 Apr 21	129.00000 +2.94	129.67	125.26	127.18	3,085,278
07 Apr 21	126.06000 -3.64	129.49	123.01	129.00	4,944,006
06 Apr 21	129.70000 -5.67	135.53	128.50	135.53	3,163,775
02 Apr 21	135.37000 +0.64	137.25	133.10	135.50	3,016,226
01 Apr 21	134.73000 +7.68	135.17	127.10	127.10	3,768,251
31 Mar 21	127.05000 -2.92	131.50	125.76	130.14	3,189,090
30 Mar 21	129.97000 +3.97	130.28	124.02	124.31	3,466,234
29 Mar 21	126.00000 -1.21	128.45	124.21	128.45	3,409,043
26 Mar 21	127.21000 +3.81	128.00	122.13	123.99	3,780,151
25 Mar 21	123.40000 +1.42	124.20	117.50	119.00	2,658,322
24 Mar 21	121.98000 +1.46	125.80	119.54	119.54	3,587,949
23 Mar 21	120.52000 -2.37	124.20	119.46	123.14	2,734,292
22 Mar 21	122.89000 +4.89	123.00	118.00	119.53	3,757,534
19 Mar 21	118.00000 -3.74	121.82	116.70	118.80	3,350,555
18 Mar 21	121.74000 +1.67	122.89	118.80	120.41	2,992,108
17 Mar 21	120.07000 +1.18	121.00	114.56	118.42	3,475,218
16 Mar 21	118.89000 +6.22	119.44	114.61	114.68	5,828,054
15 Mar 21	112.67000 -8.21	121.45	111.50	120.86	5,099,459
12 Mar 21	120.88000 -1.62	124.50	114.00	124.00	6,759,067
11 Mar 21	122.50000 +1.77	124.00	119.63	121.97	4,830,732
10 Mar 21	120.73000 +1.14	125.66	119.95	123.00	4,820,758
09 Mar 21	119.59000 -3.74	124.90	118.19	120.46	6,637,345
08 Mar 21	123.33000 -3.74	129.10	123.00	127.50	5,210,029
05 Mar 21	127.07000 -1.07	128.88	119.99	125.48	8,651,006
04 Mar 21	128.14000 -9.13	137.50	124.00	137.50	7,643,494
03 Mar 21	137.27000 -0.25	137.30	130.69	135.82	6,860,483
02 Mar 21	137.52000 -0.75	140.50	136.66	139.00	3,980,189
01 Mar 21	138.27000 +1.35	142.00	137.00	138.40	4,922,573
26 Feb 21	136.92000 -1.42	139.35	131.48	132.00	5,648,293
25 Feb 21	138.34000 +0.61	142.44	136.40	142.00	3,778,556
24 Feb 21	137.73000 -4.99	144.99	136.00	141.00	6,199,938
23 Feb 21	142.72000 +0.84	149.62	140.50	142.00	6,833,936
22 Feb 21	141.88000 +0.18	145.36	137.00	142.99	10,279,883
19 Feb 21	141.70000 -8.02	148.00	138.35	144.98	15,537,295
18 Feb 21	149.72000 -16.63	165.87	149.72	164.23	9,418,538
10 Feb 21	166.35001 +1.11	167.35	159.59	167.31	6,034,160
09 Feb 21	165.24001 +2.32	169.88	162.03	163.73	4,911,376
08 Feb 21	162.92000 -2.96	165.20	154.51	164.10	7,872,631
05 Feb 21	165.88000 +8.62	169.50	160.19	160.19	8,509,841
04 Feb 21	157.25999 -2.45	163.43	153.01	159.80	7,421,544
03 Feb 21	159.71001 -0.07	163.66	156.80	160.90	6,933,055
02 Feb 21	159.78000 +2.78	163.88	157.50	160.45	6,603,993
01 Feb 21	157.00000 +0.53	163.50	156.47	158.97	6,637,953
29 Jan 21	156.47000 -7.00	166.90	153.01	164.67	7,378,821
28 Jan 21	163.47000 -7.57	170.30	161.87	163.51	5,915,988
27 Jan 21	171.03999 +3.22	175.00	165.00	169.24	9,004,873
26 Jan 21	167.82001 -3.68	175.22	160.17	175.00	9,023,763
25 Jan 21	171.50000 +3.07	178.88	167.85	176.00	16,406,058
22 Jan 21	168.42999 +15.31	168.43	160.78	162.00	11,739,946
21 Jan 21	153.12000 +13.92	153.12	153.00	153.01	2,708,288
20 Jan 21	139.20000 +6.22	140.80	133.40	133.40	7,726,796
19 Jan 21	132.98000 -6.29	142.88	131.27	139.87	9,341,803
18 Jan 21	139.27000 -0.59	146.00	135.56	139.86	5,207,137
15 Jan 21	139.86000 +0.75	142.99	136.58	139.06	4,270,142
14 Jan 21	139.11000 -2.09	144.12	138.66	141.20	4,773,009
13 Jan 21	141.20000 -3.65	146.58	139.10	144.01	6,544,038
12 Jan 21	144.85001 -4.38	150.00	139.39	150.00	8,076,582
11 Jan 21	149.23000 +5.22	151.35	144.80	145.00	6,261,807
08 Jan 21	144.00999 +2.61	146.73	140.93	140.98	6,416,330
07 Jan 21	141.39999 +7.20	145.85	134.80	135.50	8,284,860
06 Jan 21	134.20000 +4.17	136.48	129.01	129.70	5,997,808
05 Jan 21	130.03000 -0.65	133.86	126.94	130.67	6,521,680
04 Jan 21	130.67999 +2.56	134.47	128.00	128.75	5,279,415
31 Dec 20	128.12000 +0.72	129.70	125.56	127.40	5,102,500
30 Dec 20	127.40000 +7.90	128.88	117.63	117.63	5,679,319
29 Dec 20	119.50000 -0.17	120.47	114.80	118.84	4,718,634
28 Dec 20	119.67000 -0.35	120.90	117.30	118.55	4,734,725
25 Dec 20	120.02000 +10.24	120.76	110.21	111.98	7,782,241
24 Dec 20	109.78000 -1.76	112.22	109.00	111.06	2,835,728
23 Dec 20	111.54000 +0.21	112.08	108.30	112.00	4,102,684
22 Dec 20	111.33000 -1.43	112.85	107.80	112.76	5,210,791
21 Dec 20	112.76000 +5.39	113.00	105.23	107.72	6,455,696
18 Dec 20	107.37000 -2.06	108.86	105.00	107.00	5,506,203
17 Dec 20	109.43000 +1.43	111.02	107.00	108.00	6,233,419
16 Dec 20	108.00000 +2.80	108.09	103.90	105.21	5,236,415
15 Dec 20	105.20000 +2.85	105.98	101.50	102.28	4,472,048
14 Dec 20	102.35000 +2.85	102.58	99.00	99.78	4,792,137
11 Dec 20	99.50000 -0.70	100.99	97.25	99.20	4,663,972
10 Dec 20	100.20000 +2.20	100.40	97.30	98.36	3,837,928
09 Dec 20	98.00000 -1.00	100.79	96.56	99.50	4,609,790
08 Dec 20	99.00000 +2.20	99.89	97.01	97.01	5,254,719
07 Dec 20	96.80000 +1.90	97.50	93.80	94.90	5,576,630
04 Dec 20	94.90000 +1.34	95.50	93.00	93.59	4,197,935
03 Dec 20	93.56000 +3.70	93.70	89.05	89.86	6,882,275
02 Dec 20	89.86000 +1.19	90.30	86.91	89.02	5,975,371
01 Dec 20	88.67000 +1.67	89.10	86.30	86.30	7,156,607
30 Nov 20	87.00000 -0.12	87.99	84.29	87.15	6,084,801
27 Nov 20	87.12000 -1.26	88.48	86.10	88.20	5,141,694
26 Nov 20	88.38000 +1.70	89.75	86.80	87.80	6,449,506
25 Nov 20	86.68000 -6.20	92.97	86.30	92.88	8,905,545
24 Nov 20	92.88000 -0.55	93.88	91.75	93.30	3,731,839
23 Nov 20	93.43000 +0.62	93.98	90.60	93.51	7,888,438
20 Nov 20	92.81000 +5.81	93.20	87.00	87.55	11,585,354
19 Nov 20	87.00000 +2.80	89.26	83.10	84.34	10,616,606
18 Nov 20	84.20000 -1.48	85.78	83.22	85.78	4,759,834
17 Nov 20	85.68000 -1.14	86.07	82.10	85.78	8,756,027
16 Nov 20	86.82000 +0.62	87.87	83.75	86.29	9,982,249
13 Nov 20	86.20000 -0.65	87.08	84.72	86.05	7,947,923
12 Nov 20	86.85000 -0.79	90.32	86.39	89.14	7,616,479
11 Nov 20	87.64000 -5.05	93.64	87.29	93.30	11,744,583
10 Nov 20	92.69000 -8.70	99.50	91.91	99.50	15,642,918
09 Nov 20	101.39000 -1.33	104.86	98.97	103.27	7,015,470
06 Nov 20	102.72000 -3.57	106.01	100.67	106.01	5,629,398
05 Nov 20	106.29000 -1.06	108.49	104.22	107.81	4,973,391
04 Nov 20	107.35000 -0.27	108.70	105.67	107.94	3,238,203
03 Nov 20	107.62000 +1.82	107.87	105.28	106.12	4,615,795
02 Nov 20	105.80000 +0.46	108.27	105.20	105.69	6,851,277
30 Oct 20	105.34000 -5.71	112.48	103.43	111.50	7,621,334
29 Oct 20	111.05000 -0.20	114.64	110.01	110.85	7,996,877
28 Oct 20	111.25000 -1.29	114.95	107.00	114.80	5,399,109
27 Oct 20	112.54000 +1.58	112.81	109.07	111.29	3,829,022
26 Oct 20	110.96000 +3.16	111.65	106.40	107.80	2,754,228
23 Oct 20	107.80000 -3.65	114.20	107.50	112.40	2,977,113
22 Oct 20	111.45000 -0.10	112.29	109.45	111.91	2,611,952
21 Oct 20	111.55000 -1.16	113.97	110.80	112.71	2,964,594
20 Oct 20	112.71000 -0.09	113.88	111.01	112.49	3,283,489
19 Oct 20	112.80000 -4.19	117.88	111.00	117.28	5,171,150
16 Oct 20	116.99000 +1.25	118.33	114.10	116.00	3,438,290
15 Oct 20	115.74000 -1.05	116.30	112.87	116.00	4,279,824
14 Oct 20	116.79000 +3.69	117.20	111.10	112.90	4,921,338
13 Oct 20	113.10000 +4.72	114.00	107.13	108.38	3,835,578
12 Oct 20	108.38000 +4.56	109.67	105.36	105.55	6,163,465
09 Oct 20	103.82000 +1.54	106.90	102.37	103.50	6,410,795
30 Sep 20	102.28000 +0.99	105.79	101.80	102.06	5,097,489
29 Sep 20	101.29000 +1.65	102.80	99.52	100.01	3,869,151
28 Sep 20	99.64000 -0.20	101.20	98.73	101.00	3,041,108
25 Sep 20	99.84000 +0.56	103.49	98.98	98.98	2,973,502
24 Sep 20	99.28000 -0.42	100.20	97.19	98.90	2,643,258
23 Sep 20	99.70000 +3.45	100.85	96.52	97.33	3,876,332
22 Sep 20	96.25000 -1.10	98.26	96.08	96.80	4,057,192
21 Sep 20	97.35000 -8.65	104.99	96.39	104.29	9,231,299
18 Sep 20	106.00000 +2.47	106.40	102.70	104.40	3,739,388
17 Sep 20	103.53000 +1.01	105.49	99.68	103.35	3,051,318
16 Sep 20	102.52000 -2.88	104.95	101.21	104.40	3,540,040
15 Sep 20	105.40000 +4.50	105.66	100.60	100.90	3,882,732
14 Sep 20	100.90000 -4.00	106.99	98.80	106.69	6,975,796
11 Sep 20	104.90000 +3.81	105.99	101.21	103.71	4,675,974
10 Sep 20	101.09000 +1.65	104.49	100.08	102.00	4,567,105
09 Sep 20	99.44000 -3.67	104.09	98.00	103.10	4,868,271
08 Sep 20	103.11000 -0.10	105.70	101.95	105.38	5,408,868
07 Sep 20	103.21000 -5.80	110.10	103.08	109.01	7,030,564
04 Sep 20	109.01000 -4.51	110.70	107.09	109.38	4,939,439
03 Sep 20	113.52000 +2.30	116.36	109.99	109.99	4,044,189
02 Sep 20	111.22000 +0.01	112.28	109.00	111.39	3,630,097
01 Sep 20	111.21000 +3.53	112.50	107.97	107.97	5,020,392
31 Aug 20	107.68000 -0.30	109.30	105.35	108.55	4,281,132
28 Aug 20	107.98000 +1.69	108.50	105.00	106.42	6,357,363
27 Aug 20	106.29000 +1.29	107.50	102.01	104.93	4,328,347
26 Aug 20	105.00000 +4.00	106.20	101.30	101.80	7,080,226
25 Aug 20	101.00000 +3.96	102.60	97.34	97.87	7,983,991
24 Aug 20	97.04000 +0.30	98.82	94.20	96.02	6,746,761
21 Aug 20	96.74000 +2.56	97.50	93.00	93.49	6,604,323
20 Aug 20	94.18000 +1.78	94.66	91.26	91.80	6,758,200
19 Aug 20	92.40000 +2.98	95.20	90.00	90.16	10,467,606
18 Aug 20	89.42000 +1.64	95.50	89.00	93.40	11,717,226
17 Aug 20	87.78000 +3.32	87.98	83.58	84.47	5,178,702
14 Aug 20	84.46000 +0.71	85.35	82.65	84.35	3,188,126
13 Aug 20	83.75000 +0.34	85.22	83.39	84.07	3,230,200
12 Aug 20	83.41000 -3.91	87.23	82.21	86.47	5,472,177
11 Aug 20	87.32000 -0.43	89.00	86.55	87.93	3,792,982
10 Aug 20	87.75000 -0.47	88.76	84.67	88.22	5,288,212
07 Aug 20	88.22000 -2.93	92.49	87.00	91.16	4,222,292
06 Aug 20	91.15000 -2.65	95.20	89.90	94.00	4,586,610
05 Aug 20	93.80000 -0.40	95.21	92.05	93.00	4,262,894
04 Aug 20	94.20000 -1.26	96.45	93.00	95.98	5,126,390
03 Aug 20	95.46000 -0.96	99.09	94.10	98.20	6,377,115
31 Jul 20	96.42000 +3.72	97.80	92.50	92.88	5,712,586
30 Jul 20	92.70000 -1.30	95.76	91.88	95.71	4,656,687
29 Jul 20	94.00000 +2.61	96.16	90.44	90.52	5,842,520
28 Jul 20	91.39000 -0.52	93.66	90.28	92.55	3,972,645
27 Jul 20	91.91000 +0.56	95.88	89.70	92.60	5,385,186
24 Jul 20	91.35000 -6.25	98.70	90.30	96.20	5,746,284
23 Jul 20	97.60000 +4.93	99.18	91.05	91.10	7,289,101
22 Jul 20	92.67000 +1.91	94.49	89.80	89.80	4,033,750
21 Jul 20	90.76000 +3.08	91.00	86.00	87.69	4,603,618
20 Jul 20	87.68000 -2.32	92.00	84.56	91.65	6,227,454
17 Jul 20	90.00000 +2.47	92.48	86.60	87.84	4,844,890
16 Jul 20	87.53000 -7.84	95.58	86.90	94.02	6,666,479
15 Jul 20	95.37000 +4.82	99.18	93.25	93.28	7,964,095
14 Jul 20	90.55000 -4.95	96.49	88.70	95.91	7,451,608
13 Jul 20	95.50000 +7.07	95.54	88.43	88.43	8,966,905
10 Jul 20	88.43000 +2.30	92.00	86.23	86.32	7,179,267
09 Jul 20	86.13000 +2.57	87.23	82.30	83.00	6,410,938
08 Jul 20	83.56000 +1.16	85.80	82.00	82.35	7,049,203
07 Jul 20	82.40000 +1.00	83.50	78.70	80.12	8,580,130
06 Jul 20	81.40000 -1.01	82.40	79.11	82.30	10,347,918
03 Jul 20	82.41000 +0.46	83.34	76.90	81.80	7,847,488
02 Jul 20	81.95000 -2.65	85.95	81.03	83.60	8,117,892
01 Jul 20	84.60000 -4.90	89.50	82.65	89.50	6,812,802
30 Jun 20	89.50000 -0.50	90.43	87.81	88.94	4,431,462
29 Jun 20	90.00000 +3.65	90.38	85.50	86.07	5,888,501
24 Jun 20	86.35000 +0.30	87.25	84.51	85.43	4,284,274
23 Jun 20	86.05000 +4.30	86.60	82.00	82.00	5,907,089
22 Jun 20	81.75000 +0.05	83.83	81.00	82.18	5,299,946
19 Jun 20	81.70000 +0.50	83.60	80.33	81.61	6,438,450
18 Jun 20	81.20000 -5.76	86.90	80.57	86.90	9,045,998
17 Jun 20	86.96000 -0.04	89.98	86.00	87.00	6,632,085
16 Jun 20	87.00000 +2.70	87.81	83.10	84.31	5,730,159
15 Jun 20	84.30000 +5.56	85.70	80.38	82.00	8,164,631
12 Jun 20	78.74000 +0.78	80.13	76.20	76.20	4,326,514
11 Jun 20	77.96000 -0.79	79.68	77.64	78.00	2,748,962
10 Jun 20	78.75000 +0.95	80.27	77.40	77.73	3,187,980
09 Jun 20	77.80000 +0.66	78.38	76.40	77.29	2,864,003
08 Jun 20	77.14000 -0.81	79.26	76.00	78.28	3,355,559
05 Jun 20	77.95000 -1.20	79.27	76.58	78.50	4,005,433
04 Jun 20	79.15000 +5.74	79.95	73.42	73.96	7,372,123
03 Jun 20	73.41000 +2.13	73.60	71.10	71.72	4,931,328
02 Jun 20	71.28000 -2.00	74.65	71.06	73.35	4,392,894
01 Jun 20	73.28000 +3.16	74.00	70.63	71.75	5,133,867
29 May 20	70.12000 +3.30	70.93	66.20	66.20	6,946,257
28 May 20	66.82000 -1.48	68.23	65.47	67.25	6,468,150
27 May 20	68.30000 -2.00	71.29	68.00	70.81	3,816,930
26 May 20	70.30000 +1.93	71.90	68.73	69.10	5,531,173
25 May 20	68.37000 +1.12	68.88	66.66	67.00	4,411,283
22 May 20	67.25000 -1.31	69.30	66.66	68.60	4,945,380
21 May 20	68.56000 -0.71	70.91	68.40	69.49	4,753,877
20 May 20	69.27000 +0.07	69.90	68.22	68.99	4,401,965
19 May 20	69.20000 +0.09	69.70	68.44	69.01	4,298,846
18 May 20	69.11000 -1.24	70.98	69.10	70.45	8,343,126
15 May 20	70.35000 +1.17	70.49	68.01	69.25	5,602,614
14 May 20	69.18000 -2.32	71.91	69.10	71.36	6,088,306
13 May 20	71.50000 +0.57	72.50	69.03	72.12	5,298,366
12 May 20	70.93000 +2.34	72.98	69.28	69.28	6,235,948
11 May 20	68.59000 -2.41	72.01	67.45	71.90	7,656,765
08 May 20	71.00000 +0.27	72.86	70.36	70.83	3,300,432
07 May 20	70.73000 +0.95	71.36	69.00	69.10	3,876,312
06 May 20	69.78000 +0.78	70.27	67.54	68.96	6,992,082
30 Apr 20	69.00000 -3.79	72.57	66.90	72.57	7,717,183
29 Apr 20	72.79000 -2.67	76.46	71.68	75.01	4,246,454
28 Apr 20	75.46000 +1.41	76.24	71.55	72.00	4,234,193
27 Apr 20	74.05000 +1.05	75.09	70.01	73.13	5,260,885
24 Apr 20	73.00000 -2.00	76.65	71.75	76.40	8,585,775
23 Apr 20	75.00000 +5.68	76.25	72.00	72.50	14,132,005
22 Apr 20	69.32000 +2.37	69.85	66.00	67.10	3,840,977
21 Apr 20	66.95000 -2.85	69.56	66.29	69.56	4,208,014
20 Apr 20	69.80000 +2.47	72.20	68.10	68.51	4,867,810
17 Apr 20	67.33000 -3.77	70.00	66.10	70.00	7,036,746
16 Apr 20	71.10000 +5.10	72.60	65.20	68.00	10,209,181
15 Apr 20	66.00000 +1.74	66.20	63.20	63.22	6,423,939
14 Apr 20	64.26000 +3.38	64.44	60.67	61.70	5,153,323
13 Apr 20	60.88000 -0.13	62.40	59.76	61.51	2,897,090
10 Apr 20	61.01000 -1.17	64.01	60.50	62.18	3,873,231
09 Apr 20	62.18000 +2.53	64.26	60.06	60.50	4,072,711
08 Apr 20	59.65000 +0.05	60.00	58.22	59.61	2,694,529
07 Apr 20	59.60000 +1.11	60.39	58.83	59.00	3,614,562
03 Apr 20	58.49000 -0.15	59.79	58.07	58.60	2,549,047
02 Apr 20	58.64000 +2.47	59.35	55.63	56.30	4,808,474
01 Apr 20	56.17000 -0.12	56.80	54.81	56.00	3,299,665
31 Mar 20	56.29000 -0.05	56.81	55.06	56.60	4,364,605
30 Mar 20	56.34000 -1.46	58.38	55.47	57.70	4,112,985
27 Mar 20	57.80000 +0.74	58.74	56.55	57.79	5,867,988
26 Mar 20	57.06000 +2.25	57.56	53.82	54.81	6,358,286
25 Mar 20	54.81000 +1.51	55.25	52.80	53.65	6,380,922
24 Mar 20	53.30000 +4.68	53.46	49.28	49.78	8,480,828
23 Mar 20	48.62000 -2.78	50.99	48.30	50.99	3,388,334
20 Mar 20	51.40000 +1.58	51.48	49.20	50.30	4,816,959
19 Mar 20	49.82000 -0.38	51.80	48.13	50.00	4,823,651
18 Mar 20	50.20000 -0.69	52.94	50.11	51.00	3,480,612
17 Mar 20	50.89000 +0.00	51.31	48.36	50.11	5,545,684
16 Mar 20	50.89000 -4.26	55.50	50.30	55.50	5,780,187
13 Mar 20	55.15000 -1.45	56.46	52.33	53.00	5,465,711
12 Mar 20	56.60000 -2.26	58.55	55.55	58.00	5,736,913
11 Mar 20	58.86000 -0.02	60.58	58.13	59.80	5,571,140
10 Mar 20	58.88000 -0.25	60.39	56.95	58.30	6,406,699
09 Mar 20	59.13000 -0.02	62.42	57.01	60.58	7,559,394
06 Mar 20	59.15000 +0.09	60.50	58.52	59.60	4,475,338
05 Mar 20	59.06000 +2.38	60.43	56.93	57.04	7,090,718
04 Mar 20	56.68000 -0.81	58.27	56.08	57.01	6,130,514
03 Mar 20	57.49000 +3.79	57.99	54.07	54.10	8,396,831
02 Mar 20	53.70000 -0.42	54.80	51.99	54.14	5,771,512
28 Feb 20	54.12000 -2.24	55.88	53.15	55.80	5,746,707
27 Feb 20	56.36000 +0.29	57.20	54.75	56.06	5,579,464
26 Feb 20	56.07000 -2.88	59.68	55.90	58.08	5,994,093
25 Feb 20	58.95000 +0.80	60.45	56.30	56.99	7,185,609
24 Feb 20	58.15000 +1.75	58.80	57.00	57.02	6,112,225
21 Feb 20	56.40000 +1.22	57.38	54.02	55.00	6,580,788
20 Feb 20	55.18000 +0.14	55.68	53.94	55.04	5,878,053
19 Feb 20	55.04000 -1.51	56.55	55.00	56.38	4,875,425
18 Feb 20	56.55000 +0.09	57.54	56.23	56.60	3,392,236
17 Feb 20	56.46000 +0.91	57.43	55.55	55.87	5,706,017
14 Feb 20	55.55000 -0.02	57.30	54.95	55.52	5,381,387
13 Feb 20	55.57000 -2.10	57.85	55.35	57.85	5,813,878
12 Feb 20	57.67000 +0.19	58.60	56.40	56.86	5,147,462
11 Feb 20	57.48000 +1.39	58.58	55.34	55.79	6,770,520
10 Feb 20	56.09000 -0.62	57.60	55.10	56.88	6,936,690
07 Feb 20	56.71000 -2.29	58.90	56.05	58.82	8,990,312
06 Feb 20	59.00000 +2.33	61.96	56.15	57.43	14,448,464
05 Feb 20	56.67000 +5.15	56.67	53.28	54.15	15,046,470
04 Feb 20	51.52000 +0.20	52.82	48.88	51.61	13,307,065
03 Feb 20	51.32000 +0.87	54.44	46.66	49.75	12,076,415
23 Jan 20	50.45000 -5.31	53.79	50.19	51.30	20,099,782
22 Jan 20	55.76000 -6.19	55.76	55.76	55.76	1,565,300
21 Jan 20	61.95000 +0.25	63.69	60.92	61.60	3,580,883
20 Jan 20	61.70000 +1.40	64.52	59.75	60.50	3,097,743
17 Jan 20	60.30000 -0.09	62.17	59.51	60.00	3,603,524
16 Jan 20	60.39000 +2.36	60.73	57.49	58.21	4,048,159
15 Jan 20	58.03000 +0.82	59.50	57.10	57.67	3,461,010
14 Jan 20	57.21000 -0.39	58.82	57.01	57.62	3,168,388
13 Jan 20	57.60000 +0.99	57.92	55.85	56.50	4,237,476
10 Jan 20	56.61000 -0.30	57.43	55.55	56.79	4,472,233
09 Jan 20	56.91000 +4.75	57.17	52.68	52.87	7,094,050
08 Jan 20	52.16000 -0.55	52.69	51.60	52.25	2,564,054
07 Jan 20	52.71000 +1.03	52.75	51.40	51.68	3,128,715
06 Jan 20	51.68000 +0.28	52.66	50.22	51.10	3,800,202
03 Jan 20	51.40000 -0.48	51.91	50.80	51.71	2,838,160
02 Jan 20	51.88000 +0.66	52.18	50.50	51.45	3,265,494
31 Dec 19	51.22000 +1.07	51.74	50.11	50.11	4,370,983
30 Dec 19	50.15000 +0.63	50.29	47.50	49.00	3,249,973
27 Dec 19	49.52000 -0.16	50.26	49.40	49.50	3,680,929
26 Dec 19	49.68000 -0.72	50.40	49.09	50.16	4,204,643
25 Dec 19	50.40000 +0.55	50.57	49.75	50.10	2,595,233
24 Dec 19	49.85000 -0.24	50.29	49.60	49.95	2,100,540
23 Dec 19	50.09000 -0.45	50.94	49.82	50.70	2,869,957
20 Dec 19	50.54000 -0.76	51.83	50.30	51.22	2,911,541
19 Dec 19	51.30000 -1.70	52.99	50.41	52.99	6,986,435
18 Dec 19	53.00000 +0.00	53.48	52.65	52.91	2,360,236
17 Dec 19	53.00000 -0.42	54.03	52.38	53.43	4,032,686
16 Dec 19	53.42000 +0.41	54.81	53.12	53.12	3,990,526
13 Dec 19	53.01000 +1.91	53.78	51.61	51.61	5,974,939
12 Dec 19	51.10000 +0.77	51.50	49.65	50.94	3,785,277
11 Dec 19	50.33000 -0.85	52.30	49.92	51.56	5,020,373
10 Dec 19	51.18000 +0.35	51.55	50.45	50.49	2,208,462
09 Dec 19	50.83000 -0.51	51.89	49.90	51.45	3,048,568
06 Dec 19	51.34000 -0.11	51.49	50.60	51.46	1,891,729
05 Dec 19	51.45000 +1.05	51.56	50.10	50.60	3,526,326
04 Dec 19	50.40000 +1.28	50.90	48.11	48.99	5,470,933
03 Dec 19	49.12000 +1.23	49.40	46.80	48.17	4,580,160
02 Dec 19	47.89000 -0.71	49.08	47.41	48.58	3,530,174
29 Nov 19	48.60000 -0.80	50.20	48.59	49.80	3,268,666
28 Nov 19	49.40000 -1.35	51.08	48.99	50.79	5,464,115
27 Nov 19	50.75000 -1.00	51.66	50.21	51.41	3,675,127
26 Nov 19	51.75000 +1.07	51.87	49.80	51.07	5,580,399
25 Nov 19	50.68000 -2.12	53.00	50.10	52.81	5,290,469
22 Nov 19	52.80000 -1.89	55.43	52.08	54.80	5,406,177
21 Nov 19	54.69000 -2.01	56.44	54.60	56.31	5,344,310
20 Nov 19	56.70000 +2.58	57.20	54.10	54.11	7,253,557
19 Nov 19	54.12000 +1.13	54.29	52.01	53.43	6,123,251
18 Nov 19	52.99000 -1.33	54.88	52.60	54.00	4,697,255
15 Nov 19	54.32000 +0.27	55.36	54.02	54.15	4,362,187
14 Nov 19	54.05000 +1.59	54.90	52.80	52.94	4,973,479
13 Nov 19	52.46000 +0.70	53.14	51.37	51.80	4,721,471
12 Nov 19	51.76000 +0.03	52.25	50.67	52.11	3,750,924
11 Nov 19	51.73000 -2.17	53.30	50.51	52.07	6,935,948
08 Nov 19	53.90000 -0.80	55.40	53.83	55.26	3,407,440
07 Nov 19	54.70000 +0.15	55.44	54.10	54.96	2,944,995
06 Nov 19	54.55000 -0.93	55.93	54.06	55.78	2,868,889
05 Nov 19	55.48000 -0.46	56.46	55.15	56.08	3,673,752
04 Nov 19	55.94000 +2.44	56.78	53.50	53.50	5,532,125
01 Nov 19	53.50000 +0.27	54.25	52.40	52.99	3,836,921
31 Oct 19	53.23000 -0.10	54.08	52.10	53.70	2,692,103
30 Oct 19	53.33000 -1.24	54.39	52.72	53.61	4,224,501
29 Oct 19	54.57000 +1.42	55.75	52.65	53.70	7,302,985
28 Oct 19	53.15000 +0.45	54.16	51.80	53.00	7,059,486
25 Oct 19	52.70000 -0.16	53.40	51.60	52.82	5,404,040
24 Oct 19	52.86000 -0.14	53.67	50.06	52.86	10,500,299
23 Oct 19	53.00000 -5.70	60.00	52.83	60.00	13,244,478
22 Oct 19	58.70000 +2.20	58.76	56.00	57.00	4,307,090
21 Oct 19	56.50000 -3.68	61.30	54.16	60.50	8,160,149
18 Oct 19	60.18000 -0.37	62.47	59.69	60.82	3,723,719
17 Oct 19	60.55000 -0.18	61.20	59.35	60.74	2,690,748
16 Oct 19	60.73000 +1.24	61.40	59.12	59.42	3,416,982
15 Oct 19	59.49000 -1.07	60.65	59.07	60.15	2,707,366
14 Oct 19	60.56000 -1.35	62.39	59.63	61.31	4,300,898
11 Oct 19	61.91000 +0.91	62.41	60.03	61.03	3,476,466
10 Oct 19	61.00000 +4.26	61.18	56.26	56.55	4,330,079
09 Oct 19	56.74000 -0.61	57.99	55.11	57.02	2,289,467
08 Oct 19	57.35000 +1.37	58.55	56.04	56.59	3,638,423
30 Sep 19	55.98000 +0.09	57.41	55.00	56.00	2,323,266
27 Sep 19	55.89000 +1.09	56.40	53.68	55.00	2,520,328
26 Sep 19	54.80000 -1.45	57.55	53.80	56.53	4,429,631
25 Sep 19	56.25000 +0.13	58.82	55.30	56.00	4,396,763
24 Sep 19	56.12000 +1.13	56.98	54.54	55.52	3,617,192
23 Sep 19	54.99000 -0.61	56.28	53.66	55.78	4,279,534
20 Sep 19	55.60000 -1.96	57.57	55.43	57.57	5,877,041
19 Sep 19	57.56000 +4.05	57.80	53.05	53.05	5,663,766
18 Sep 19	53.51000 +1.37	55.18	51.52	52.05	6,638,227
17 Sep 19	52.14000 -1.16	53.68	51.66	53.40	4,067,566
16 Sep 19	53.30000 +3.27	53.30	50.02	50.10	4,862,015
12 Sep 19	50.03000 +0.63	50.53	48.66	49.30	3,082,620
11 Sep 19	49.40000 -2.05	51.55	48.60	51.45	5,713,349
10 Sep 19	51.45000 +2.86	52.46	48.59	48.94	7,215,569
09 Sep 19	48.59000 +0.00	49.88	48.41	48.87	4,887,438
06 Sep 19	48.59000 +0.64	49.22	47.50	48.15	3,150,532
05 Sep 19	47.95000 -1.69	49.74	47.80	48.90	6,752,444
04 Sep 19	49.64000 -0.46	50.85	48.60	50.35	3,028,301
03 Sep 19	50.10000 -0.70	51.06	49.43	51.00	2,957,155
02 Sep 19	50.80000 +1.07	51.18	48.00	49.86	4,886,105
30 Aug 19	49.73000 +1.53	51.11	47.84	48.60	6,078,359
29 Aug 19	48.20000 -0.68	49.16	47.80	48.90	3,268,188
28 Aug 19	48.88000 -0.09	49.80	47.52	49.78	3,869,826
27 Aug 19	48.97000 +0.76	49.50	48.00	48.00	5,349,769
26 Aug 19	48.21000 -1.92	49.64	47.45	49.55	9,357,992
23 Aug 19	50.13000 +0.85	51.22	49.15	49.27	4,853,188
22 Aug 19	49.28000 -1.89	50.99	48.75	50.56	4,504,877
21 Aug 19	51.17000 -1.78	52.45	50.10	52.45	4,700,187
20 Aug 19	52.95000 +3.38	53.00	48.80	49.88	4,406,691
19 Aug 19	49.57000 +0.47	50.57	48.78	49.27	3,856,792
16 Aug 19	49.10000 +0.90	49.52	47.68	47.99	3,033,061
15 Aug 19	48.20000 +0.41	49.37	46.41	46.50	3,937,972
14 Aug 19	47.79000 -1.83	50.37	47.28	50.20	4,451,436
13 Aug 19	49.62000 +0.26	49.79	47.83	48.39	3,277,438
12 Aug 19	49.36000 +2.86	50.00	46.20	46.32	4,536,669
09 Aug 19	46.50000 +0.75	47.50	45.46	45.80	3,470,819
08 Aug 19	45.75000 +0.94	47.30	44.29	44.29	4,978,899
07 Aug 19	44.81000 -1.19	48.50	44.31	45.99	6,161,496
06 Aug 19	46.00000 +3.35	46.65	41.30	41.50	6,254,158
05 Aug 19	42.65000 +1.80	44.86	41.53	42.77	9,948,571
02 Aug 19	40.85000 +3.71	40.85	39.00	40.70	4,111,781
01 Aug 19	37.14000 -0.22	37.28	36.30	37.01	1,388,943
31 Jul 19	37.36000 -0.44	37.70	36.75	37.70	1,444,362
30 Jul 19	37.80000 +0.86	38.00	36.16	36.99	1,681,630
29 Jul 19	36.94000 -0.48	37.40	36.52	37.40	1,263,080
26 Jul 19	37.42000 +0.61	37.83	36.70	37.00	1,401,270
25 Jul 19	36.81000 -0.37	37.18	36.18	37.02	1,325,614
24 Jul 19	37.18000 +0.72	37.64	36.07	36.07	1,597,985
23 Jul 19	36.46000 +0.58	36.91	35.64	35.94	2,259,883
22 Jul 19	35.88000 -1.93	37.69	35.20	37.69	4,101,586
19 Jul 19	37.81000 +1.09	38.43	36.38	36.93	2,034,977
18 Jul 19	36.72000 -0.27	37.60	36.25	37.06	2,145,714
17 Jul 19	36.99000 -2.00	38.99	36.86	38.98	3,430,679
16 Jul 19	38.99000 -0.79	39.93	38.15	39.81	2,419,708
15 Jul 19	39.78000 +1.56	39.88	37.23	37.26	2,689,816
12 Jul 19	38.22000 +1.49	38.43	36.74	37.23	1,902,246
11 Jul 19	36.73000 -0.27	37.89	36.72	37.57	1,382,664
10 Jul 19	37.00000 -0.23	37.88	36.60	37.88	1,501,869
09 Jul 19	37.23000 -1.37	38.50	36.61	38.28	2,533,860
08 Jul 19	38.60000 +0.99	38.65	36.56	37.27	2,100,550
05 Jul 19	37.61000 +0.37	37.90	36.51	37.26	1,657,857
04 Jul 19	37.24000 -0.31	37.98	36.69	37.62	1,861,530
03 Jul 19	37.55000 -1.00	38.40	37.15	38.00	2,230,519
02 Jul 19	38.55000 +2.84	38.55	35.44	35.78	4,521,142
01 Jul 19	35.71000 +1.41	35.99	34.66	34.99	2,791,144
28 Jun 19	34.30000 -0.43	34.88	33.90	34.57	1,955,348
27 Jun 19	34.73000 +1.73	34.87	32.89	33.15	4,396,448
26 Jun 19	33.00000 +1.21	33.50	31.02	31.33	4,562,876
25 Jun 19	31.79000 +0.21	31.98	31.35	31.51	1,489,804
24 Jun 19	31.58000 -0.32	32.20	31.18	32.20	1,913,552
21 Jun 19	31.90000 -0.02	32.60	31.81	32.00	2,330,052
20 Jun 19	31.92000 +0.10	32.30	30.73	31.96	2,505,803
19 Jun 19	31.82000 +0.44	32.70	31.68	32.00	1,708,508
18 Jun 19	31.38000 -0.12	32.01	30.92	31.51	1,303,314
17 Jun 19	31.50000 +0.73	32.12	30.89	30.89	1,877,200
14 Jun 19	30.77000 -1.49	32.24	30.50	32.08	2,480,125
13 Jun 19	32.26000 +0.34	32.49	31.29	31.96	1,378,175
12 Jun 19	31.92000 +0.47	32.50	30.70	31.52	1,965,326
11 Jun 19	31.45000 +1.18	31.65	29.86	30.06	1,899,674
10 Jun 19	30.27000 +0.50	30.42	29.20	29.77	1,858,655
06 Jun 19	29.77000 -0.44	30.65	29.67	30.48	1,738,448
05 Jun 19	30.21000 -0.50	31.50	29.86	30.71	3,059,999
04 Jun 19	30.71000 -0.95	31.95	30.20	31.31	1,918,997
03 Jun 19	31.66000 -0.69	32.53	30.91	32.35	1,735,227
31 May 19	32.35000 -0.01	33.25	32.05	32.36	1,949,784
30 May 19	32.36000 +0.17	32.92	32.00	32.34	1,102,503
29 May 19	32.19000 -0.71	32.80	31.80	32.80	1,779,348
28 May 19	32.90000 +0.35	34.05	32.51	32.94	2,534,001
27 May 19	32.55000 +0.05	33.85	32.19	32.50	2,577,311
24 May 19	32.50000 +0.89	33.17	31.63	31.87	1,946,257
23 May 19	31.61000 -1.74	33.59	31.50	33.59	2,434,311
22 May 19	33.35000 -0.38	33.73	32.88	33.73	997,430
21 May 19	33.73000 +0.13	34.00	33.25	33.90	973,262
20 May 19	33.60000 -0.31	33.98	32.18	33.71	1,737,870
17 May 19	33.91000 -0.75	34.99	33.62	34.66	2,174,445
16 May 19	34.66000 -0.01	34.98	34.18	34.98	1,414,331
15 May 19	34.67000 +0.23	35.37	33.98	34.98	3,038,200
14 May 19	34.44000 -1.12	35.49	34.21	35.07	2,210,680
13 May 19	35.56000 +0.22	36.28	34.15	35.15	2,244,417
10 May 19	35.34000 +1.34	35.50	33.52	34.41	2,925,120
09 May 19	34.00000 +0.19	34.69	33.50	34.12	2,668,792
08 May 19	33.81000 -1.79	36.30	33.58	34.93	3,222,367
07 May 19	35.60000 +0.70	36.37	33.58	34.40	3,177,878
06 May 19	34.90000 -0.40	35.83	33.04	33.04	4,582,057
30 Apr 19	35.30000 +0.48	35.88	33.61	35.80	4,217,568
29 Apr 19	34.82000 +2.46	35.60	32.02	32.60	9,350,395
26 Apr 19	32.36000 +2.94	32.36	30.50	30.50	4,327,322
25 Apr 19	29.42000 -0.58	30.70	29.35	30.30	1,823,310
24 Apr 19	30.00000 -0.12	30.67	29.68	30.18	1,541,150
23 Apr 19	30.12000 -0.79	31.11	30.01	30.50	1,654,888
22 Apr 19	30.91000 +0.14	31.75	30.61	30.96	1,463,523
19 Apr 19	30.77000 +0.05	31.30	30.43	30.86	1,115,252
18 Apr 19	30.72000 -0.48	31.54	30.51	31.00	1,589,100
17 Apr 19	31.20000 +0.13	32.50	30.53	31.59	3,434,200
16 Apr 19	31.07000 -0.93	32.81	30.29	32.80	3,036,290
15 Apr 19	32.00000 +0.48	33.75	31.55	31.62	2,629,700
12 Apr 19	31.52000 -1.28	32.27	29.75	32.27	3,350,955
11 Apr 19	32.80000 -1.03	33.80	32.23	33.70	1,958,400
10 Apr 19	33.83000 +0.01	34.11	33.30	33.40	1,890,075
09 Apr 19	33.82000 +1.62	34.20	31.92	32.48	2,768,575
08 Apr 19	32.20000 +0.00	33.18	31.51	31.72	2,420,040
04 Apr 19	32.20000 +0.01	32.85	31.82	32.00	1,645,950
03 Apr 19	32.19000 -0.65	33.34	31.91	33.05	2,148,307
02 Apr 19	32.84000 +1.54	34.30	31.40	31.77	3,612,545
01 Apr 19	31.30000 +0.52	31.88	30.48	31.20	3,204,736
29 Mar 19	30.78000 +1.90	30.92	28.94	28.94	3,273,039
28 Mar 19	28.88000 -0.72	29.73	28.82	29.64	1,581,067
27 Mar 19	29.60000 +1.60	29.87	28.20	28.20	3,419,201
26 Mar 19	28.00000 -1.18	29.50	27.78	28.90	2,450,434
25 Mar 19	29.18000 +0.01	29.64	28.21	29.08	2,721,501
22 Mar 19	29.17000 -0.27	29.56	28.81	29.40	2,867,902
21 Mar 19	29.44000 -0.06	29.94	28.78	29.82	3,405,361
20 Mar 19	29.50000 -0.31	30.78	29.38	30.03	2,607,367
19 Mar 19	29.81000 -1.15	31.60	29.76	31.55	4,637,358
18 Mar 19	30.96000 +1.96	31.29	29.50	29.81	4,842,432
15 Mar 19	29.00000 +0.61	29.45	28.49	29.00	3,076,434
14 Mar 19	28.39000 +0.59	29.10	27.12	27.24	3,650,442
13 Mar 19	27.80000 +0.48	28.62	26.97	27.10	3,949,693
12 Mar 19	27.32000 +1.34	27.87	25.72	25.90	6,905,612
11 Mar 19	25.98000 +1.06	26.08	24.71	24.80	3,150,418
08 Mar 19	24.92000 -0.42	25.15	24.40	24.89	2,675,128
07 Mar 19	25.34000 -0.36	25.60	24.88	25.60	3,220,683
06 Mar 19	25.70000 -0.20	26.18	25.21	25.93	3,420,915
05 Mar 19	25.90000 -0.36	26.66	25.26	26.26	5,090,039
04 Mar 19	26.26000 +0.66	27.16	25.42	25.70	4,054,900
01 Mar 19	25.60000 -0.52	26.22	25.31	26.12	3,022,300
28 Feb 19	26.12000 +1.05	26.38	25.33	25.59	4,074,109
27 Feb 19	25.07000 +0.67	26.08	24.50	24.50	6,593,470
26 Feb 19	24.40000 +0.76	25.25	23.14	23.62	5,783,262
25 Feb 19	23.64000 +0.89	24.19	22.90	22.90	5,738,160
22 Feb 19	22.75000 -0.26	23.00	22.51	23.00	3,580,819
21 Feb 19	23.01000 -0.49	23.69	23.00	23.10	3,968,019
20 Feb 19	23.50000 -0.12	24.00	22.87	24.00	4,839,749
19 Feb 19	23.62000 +2.15	23.62	21.51	21.54	6,977,284
18 Feb 19	21.47000 +0.27	21.56	21.28	21.28	2,396,047
15 Feb 19	21.20000 -0.56	21.78	21.15	21.78	1,503,086
14 Feb 19	21.76000 -0.26	22.05	21.65	22.05	1,252,400
13 Feb 19	22.02000 +0.19	22.06	21.68	21.95	1,645,992
12 Feb 19	21.83000 -0.07	22.39	21.75	22.17	1,042,034
11 Feb 19	21.90000 +0.40	22.05	20.90	21.48	1,260,715
01 Feb 19	21.50000 +0.39	21.61	20.79	21.39	842,000
31 Jan 19	21.11000 -0.09	21.54	21.00	21.00	461,868
30 Jan 19	21.20000 -0.15	21.64	21.14	21.35	328,300
29 Jan 19	21.35000 -0.45	21.98	21.30	21.97	623,678
28 Jan 19	21.80000 +0.04	22.09	21.55	21.76	497,900
25 Jan 19	21.76000 +0.26	22.06	21.51	21.80	952,481
24 Jan 19	21.50000 +0.18	21.57	21.19	21.45	326,200
23 Jan 19	21.32000 -0.05	21.48	21.18	21.41	217,981
22 Jan 19	21.37000 -0.30	21.72	21.27	21.59	301,281
21 Jan 19	21.67000 +0.10	21.92	21.35	21.43	493,581
18 Jan 19	21.57000 +0.42	21.58	21.05	21.05	745,623
17 Jan 19	21.15000 -0.37	21.68	21.15	21.57	544,098
16 Jan 19	21.52000 +0.39	21.68	21.02	21.13	781,083
15 Jan 19	21.13000 +0.06	21.19	20.80	21.00	401,354
14 Jan 19	21.07000 -0.09	21.42	20.49	21.16	793,334
11 Jan 19	21.16000 -0.21	21.60	21.01	21.40	734,600
10 Jan 19	21.37000 -0.35	21.78	21.30	21.72	707,000
09 Jan 19	21.72000 -0.16	22.13	21.60	21.87	942,444
08 Jan 19	21.88000 -0.98	22.20	21.35	22.20	2,050,030
07 Jan 19	22.86000 +0.79	22.90	22.05	22.06	1,210,864
04 Jan 19	22.07000 +0.85	22.24	21.20	21.36	1,021,034
03 Jan 19	21.22000 -0.76	22.00	21.17	21.82	1,047,350
02 Jan 19	21.98000 -0.30	22.64	21.00	22.25	689,900
28 Dec 18	22.28000 +0.26	22.44	22.01	22.04	813,439
27 Dec 18	22.02000 +0.00	22.48	21.90	22.38	1,178,650
26 Dec 18	22.02000 +0.47	22.19	21.37	21.55	1,141,662
25 Dec 18	21.55000 +0.12	21.75	21.01	21.33	1,152,435
24 Dec 18	21.43000 +0.78	21.48	20.66	20.85	837,596
21 Dec 18	20.65000 -0.41	21.06	20.55	21.00	792,800
20 Dec 18	21.06000 -0.01	21.35	20.69	21.11	758,921
19 Dec 18	21.07000 -0.56	21.84	21.05	21.35	827,976
18 Dec 18	21.63000 -0.25	22.07	21.30	21.88	788,562
17 Dec 18	21.88000 -0.46	22.41	21.62	22.16	1,514,127
14 Dec 18	22.34000 -0.65	23.04	22.33	23.04	1,248,526
13 Dec 18	22.99000 +0.54	23.18	22.60	22.78	1,982,581
12 Dec 18	22.45000 +1.14	22.96	21.26	21.26	3,529,592
11 Dec 18	21.31000 -1.09	22.28	21.06	22.00	2,980,550
10 Dec 18	22.40000 +0.02	22.92	22.01	22.39	1,321,100
07 Dec 18	22.38000 -0.28	22.98	21.98	22.63	1,503,168
06 Dec 18	22.66000 -0.36	23.50	22.60	22.90	2,137,800
05 Dec 18	23.02000 +0.65	23.39	21.80	22.02	2,490,433
04 Dec 18	22.37000 +0.35	22.46	21.63	21.68	2,421,634
03 Dec 18	22.02000 +0.25	22.40	21.20	22.25	3,645,663
30 Nov 18	21.77000 +0.82	21.85	20.50	20.80	1,649,327
29 Nov 18	20.95000 -0.83	21.85	20.78	21.68	1,029,631
28 Nov 18	21.78000 +0.13	21.88	21.25	21.55	941,163
27 Nov 18	21.65000 +0.02	21.94	21.30	21.90	984,300
26 Nov 18	21.63000 +0.60	21.79	21.03	21.03	2,030,800
23 Nov 18	21.03000 -0.66	22.21	20.87	21.58	1,495,227
22 Nov 18	21.69000 +0.00	22.30	21.55	21.72	1,831,290
21 Nov 18	21.69000 +0.69	21.83	20.68	21.00	2,385,269
20 Nov 18	21.00000 +0.00	21.27	20.40	20.99	1,661,653
19 Nov 18	21.00000 -0.36	21.56	20.83	21.40	1,356,000
16 Nov 18	21.36000 -0.36	21.81	21.26	21.55	1,706,152
15 Nov 18	21.72000 +0.36	21.78	21.01	21.20	2,032,300
14 Nov 18	21.36000 -0.14	21.80	21.06	21.80	2,020,663
13 Nov 18	21.50000 +0.92	21.95	20.31	20.40	3,021,078
12 Nov 18	20.58000 +0.52	20.76	19.73	19.73	1,826,993
09 Nov 18	20.06000 -0.17	20.51	20.06	20.15	1,095,527
08 Nov 18	20.23000 -0.27	21.20	20.00	20.59	2,273,623
07 Nov 18	20.50000 -0.49	21.50	20.40	20.99	3,793,730
06 Nov 18	20.99000 +1.00	20.99	19.70	19.99	4,065,190
05 Nov 18	19.99000 +0.14	20.63	19.51	19.60	3,276,663
02 Nov 18	19.85000 +0.90	20.01	19.25	19.25	3,895,163
01 Nov 18	18.95000 +1.02	19.18	17.92	18.00	3,247,000
31 Oct 18	17.93000 +0.30	18.00	17.46	17.80	954,100
30 Oct 18	17.63000 +0.22	17.88	17.05	17.41	860,275
29 Oct 18	17.41000 -0.26	17.65	17.25	17.60	907,500
26 Oct 18	17.67000 -0.08	18.08	17.55	17.90	1,200,146
25 Oct 18	17.75000 -0.25	17.95	17.50	17.58	717,534
24 Oct 18	18.00000 +0.00	18.45	17.89	17.89	1,005,963
23 Oct 18	18.00000 -0.15	18.41	17.93	18.15	1,115,131
22 Oct 18	18.15000 +1.25	18.28	17.00	17.36	1,523,563
19 Oct 18	16.90000 +0.67	17.06	15.85	16.10	1,252,833
18 Oct 18	16.23000 -1.03	17.31	16.12	17.30	1,190,334
17 Oct 18	17.26000 -0.01	17.88	17.01	17.40	782,143
16 Oct 18	17.27000 -0.76	18.03	17.18	18.00	760,210
15 Oct 18	18.03000 +0.43	18.27	17.62	17.70	908,300
12 Oct 18	17.60000 +0.19	17.84	17.03	17.46	770,200
11 Oct 18	17.41000 -0.98	18.27	17.16	17.98	1,236,003
10 Oct 18	18.39000 +0.15	18.46	18.12	18.22	632,167
09 Oct 18	18.24000 -0.06	18.54	18.15	18.36	458,400
08 Oct 18	18.30000 -0.58	18.73	18.16	18.73	867,464
28 Sep 18	18.88000 +0.22	18.89	18.66	18.66	559,400
27 Sep 18	18.66000 -0.25	19.17	18.62	19.04	893,400
26 Sep 18	18.91000 +0.00	19.44	18.70	18.90	1,578,901
25 Sep 18	18.91000 +0.60	18.98	18.12	18.30	1,579,545
21 Sep 18	18.31000 +0.39	18.50	17.86	18.00	1,243,864
20 Sep 18	17.92000 -0.21	18.27	17.92	18.27	839,000
19 Sep 18	18.13000 +0.02	18.36	17.84	18.05	1,503,800
18 Sep 18	18.11000 +0.26	18.13	17.57	17.85	1,031,811
17 Sep 18	17.85000 -0.18	18.32	17.81	17.97	965,700
14 Sep 18	18.03000 +0.37	18.23	17.72	17.72	1,656,244
13 Sep 18	17.66000 -0.15	18.39	17.53	18.08	1,998,771
12 Sep 18	17.81000 -0.34	18.50	17.70	18.20	1,612,378
11 Sep 18	18.15000 -0.95	18.60	17.82	18.60	2,324,670
10 Sep 18	19.10000 -0.24	19.88	19.09	19.37	1,124,111
07 Sep 18	19.34000 +0.12	19.59	19.24	19.38	957,131
06 Sep 18	19.22000 -0.48	19.57	19.20	19.57	1,189,911
05 Sep 18	19.70000 -1.34	21.00	19.70	21.00	2,534,270
04 Sep 18	21.04000 -0.11	21.40	20.69	21.12	895,300
03 Sep 18	21.15000 -0.01	21.28	20.84	21.16	517,105
31 Aug 18	21.16000 -0.37	21.78	21.13	21.50	549,161
30 Aug 18	21.53000 -0.54	22.32	21.45	22.20	786,563
29 Aug 18	22.07000 -0.29	22.53	22.00	22.53	838,660
28 Aug 18	22.36000 +0.06	22.63	22.20	22.33	748,800
27 Aug 18	22.30000 +0.67	22.45	21.66	21.66	775,098
24 Aug 18	21.63000 -0.36	22.20	21.60	22.20	711,098
23 Aug 18	21.99000 -0.01	22.25	21.75	22.00	706,100
22 Aug 18	22.00000 -0.72	22.73	21.90	22.73	1,183,527
21 Aug 18	22.72000 +0.13	22.87	22.38	22.65	854,682
20 Aug 18	22.59000 +0.00	22.99	22.11	22.63	675,315
17 Aug 18	22.59000 -0.44	23.76	22.00	23.15	674,063
16 Aug 18	23.03000 -0.38	23.60	23.00	23.09	490,100
15 Aug 18	23.41000 -0.45	24.36	23.30	23.79	588,487
14 Aug 18	23.86000 -0.03	24.20	23.70	23.89	701,184
13 Aug 18	23.89000 +0.21	24.04	23.20	23.20	1,012,371
10 Aug 18	23.68000 +0.70	23.80	22.71	22.80	1,595,736
09 Aug 18	22.98000 +0.44	23.16	22.24	22.53	1,393,558
08 Aug 18	22.54000 -0.04	22.58	22.11	22.58	739,059
07 Aug 18	22.58000 +0.45	22.68	22.02	22.30	760,690
06 Aug 18	22.13000 -0.14	22.37	21.39	22.00	1,251,595
03 Aug 18	22.27000 -0.31	22.87	22.15	22.68	984,729
02 Aug 18	22.58000 -1.03	23.61	22.30	23.61	1,281,915
01 Aug 18	23.61000 -0.35	24.23	23.50	23.96	689,587
31 Jul 18	23.96000 -0.57	24.85	23.63	24.41	1,270,396
30 Jul 18	24.53000 -0.59	25.13	24.35	25.01	876,862
27 Jul 18	25.12000 +0.01	25.30	24.76	25.25	604,799
26 Jul 18	25.11000 -0.22	25.38	25.05	25.38	790,954
25 Jul 18	25.33000 +0.09	25.49	25.08	25.48	1,126,144
24 Jul 18	25.24000 +0.47	25.50	24.28	24.30	2,110,290
23 Jul 18	24.77000 -0.81	26.58	24.62	25.08	1,926,709
20 Jul 18	25.58000 +0.39	25.62	24.72	25.19	915,687
19 Jul 18	25.19000 -0.62	26.16	24.98	25.81	891,387
18 Jul 18	25.81000 -0.35	26.36	25.76	26.25	638,310
17 Jul 18	26.16000 +0.15	26.38	25.75	26.02	669,287
16 Jul 18	26.01000 -0.19	26.50	25.80	26.21	767,399
13 Jul 18	26.20000 +0.27	26.60	25.85	25.85	1,205,579
12 Jul 18	25.93000 +0.69	26.10	25.12	25.20	1,303,251
11 Jul 18	25.24000 -0.25	25.39	24.70	25.00	1,146,500
10 Jul 18	25.49000 +0.81	25.50	24.54	24.70	1,179,100
09 Jul 18	24.68000 +0.64	24.70	24.10	24.22	1,007,900
06 Jul 18	24.04000 -0.97	25.25	23.13	25.01	2,322,403
05 Jul 18	25.01000 -1.00	26.13	25.00	25.83	1,002,500
04 Jul 18	26.01000 -0.38	26.59	25.83	26.29	824,335
03 Jul 18	26.39000 +0.11	26.48	25.20	26.23	1,349,519
02 Jul 18	26.28000 -0.52	27.10	26.18	26.81	1,326,421
29 Jun 18	26.80000 +0.57	26.98	26.08	26.17	1,287,128
28 Jun 18	26.23000 -0.35	26.82	26.10	26.54	1,107,300
27 Jun 18	26.58000 +0.07	26.80	26.30	26.49	1,494,338
26 Jun 18	26.51000 -0.13	26.60	25.87	26.29	1,496,748
25 Jun 18	26.64000 +0.55	26.77	25.80	26.43	1,972,501
22 Jun 18	26.09000 +0.21	26.25	25.51	25.60	801,012
21 Jun 18	25.88000 -0.47	26.86	25.80	26.35	1,215,112
20 Jun 18	26.35000 +0.79	26.56	25.56	25.73	1,332,800
19 Jun 18	25.56000 -2.28	27.44	25.10	27.44	2,352,640
15 Jun 18	27.84000 -0.63	28.61	27.59	28.50	1,159,969
14 Jun 18	28.47000 +0.38	28.55	28.03	28.18	1,152,301
13 Jun 18	28.09000 -0.59	28.80	28.07	28.71	962,201
12 Jun 18	28.68000 +0.48	28.80	28.08	28.40	1,882,132
11 Jun 18	28.20000 -1.00	29.40	28.00	29.03	2,683,611
08 Jun 18	29.20000 -1.54	30.60	28.85	30.52	3,661,766
07 Jun 18	30.74000 -0.68	31.64	30.60	31.18	2,060,533
06 Jun 18	31.42000 +0.00	31.66	31.10	31.50	1,687,160
05 Jun 18	31.42000 +0.83	31.60	30.68	30.89	2,793,504
04 Jun 18	30.59000 -0.35	31.40	30.52	31.20	1,309,055
01 Jun 18	30.94000 +0.07	31.64	30.37	30.71	2,290,049
31 May 18	30.87000 +0.38	31.75	30.65	30.67	2,529,641
30 May 18	30.49000 -2.17	31.77	30.35	31.45	5,100,957
29 May 18	32.66000 -1.13	34.30	32.50	33.85	7,421,983
28 May 18	33.79000 +2.30	34.57	31.20	31.20	9,431,280
25 May 18	31.49000 +0.01	31.60	30.80	31.08	2,288,332
24 May 18	31.48000 -0.44	32.20	31.41	31.83	1,903,446
23 May 18	31.92000 +0.00	32.76	31.61	31.92	3,365,728
22 May 18	31.92000 +0.58	31.96	31.33	31.51	2,517,096
21 May 18	31.34000 +0.17	31.58	30.95	31.14	2,318,546
18 May 18	31.17000 -0.39	31.65	30.68	31.50	2,412,230
17 May 18	31.56000 -0.87	32.28	31.05	32.18	3,166,995
16 May 18	32.43000 -0.72	33.40	32.30	32.81	3,759,316
15 May 18	33.15000 +0.79	33.46	31.91	31.91	4,507,911
14 May 18	32.36000 +0.77	32.60	31.23	31.28	4,110,127
11 May 18	31.59000 -0.24	32.70	31.30	31.80	4,244,263
10 May 18	31.83000 -0.40	32.19	31.25	32.01	3,850,416
09 May 18	32.23000 +0.33	32.40	31.03	31.59	5,162,968
08 May 18	31.90000 -0.37	33.40	31.55	32.00	7,513,159
07 May 18	32.27000 +0.01	33.50	32.10	33.46	9,171,920
04 May 18	32.26000 +2.93	32.26	29.34	29.34	8,186,268
03 May 18	29.33000 -0.19	29.64	28.51	29.33	1,705,702
02 May 18	29.52000 -0.44	30.28	29.00	30.02	1,826,279
27 Apr 18	29.96000 +0.98	30.30	29.03	29.03	4,263,300
26 Apr 18	28.98000 +0.14	29.45	28.33	28.79	3,213,878
25 Apr 18	28.84000 +0.63	28.90	27.74	27.91	1,831,233
24 Apr 18	28.21000 +0.44	28.36	27.39	27.60	1,914,800
23 Apr 18	27.77000 +0.17	27.97	26.90	27.57	1,773,100
20 Apr 18	27.60000 -2.30	29.19	27.50	28.65	4,286,234
19 Apr 18	29.90000 +0.07	30.18	29.50	29.60	1,734,500
18 Apr 18	29.83000 +0.00	30.30	28.61	29.91	2,733,700
17 Apr 18	29.83000 -1.74	31.46	29.77	31.10	3,752,544
16 Apr 18	31.57000 +0.53	32.33	31.00	32.20	3,627,990
13 Apr 18	31.04000 +0.21	32.20	31.00	31.60	2,910,583
12 Apr 18	30.83000 -0.43	31.70	30.82	31.25	2,947,234
11 Apr 18	31.26000 -0.41	32.00	31.11	31.40	2,943,445
10 Apr 18	31.67000 +0.36	32.35	30.60	32.00	3,853,844
09 Apr 18	31.31000 +0.64	31.54	29.70	30.65	3,375,034
04 Apr 18	30.67000 +0.33	31.38	30.42	30.60	2,548,862
03 Apr 18	30.34000 -0.32	30.53	29.65	30.30	2,494,279
02 Apr 18	30.66000 -0.22	31.31	30.45	30.94	2,332,267
30 Mar 18	30.88000 +0.31	31.47	30.31	30.72	3,036,225
29 Mar 18	30.57000 -0.50	31.30	30.09	31.00	3,331,758
28 Mar 18	31.07000 +0.29	32.28	30.18	30.32	5,175,342
27 Mar 18	30.78000 +0.81	31.53	30.00	30.13	5,869,375
26 Mar 18	29.97000 +1.37	30.20	27.50	28.48	2,746,009
23 Mar 18	28.60000 -1.08	29.20	28.15	28.95	3,191,023
22 Mar 18	29.68000 +0.45	29.92	29.10	29.43	2,156,091
21 Mar 18	29.23000 -0.73	30.19	29.00	29.96	2,615,100
20 Mar 18	29.96000 +1.13	30.33	28.28	28.50	4,084,020
19 Mar 18	28.83000 +0.45	29.20	28.16	28.35	1,671,760
16 Mar 18	28.38000 -0.03	28.90	28.25	28.41	1,114,500
15 Mar 18	28.41000 -1.14	29.34	27.50	29.34	2,833,934
14 Mar 18	29.55000 +0.18	30.50	29.17	29.19	2,078,800
13 Mar 18	29.37000 -0.65	29.95	29.10	29.91	2,175,912
12 Mar 18	30.02000 +1.47	30.50	28.70	28.71	4,375,823
09 Mar 18	28.55000 +0.31	28.76	27.88	28.24	2,726,624
08 Mar 18	28.24000 +0.79	28.28	27.05	27.31	2,948,832
07 Mar 18	27.45000 -0.37	28.27	27.29	27.89	1,592,824
06 Mar 18	27.82000 +0.58	28.88	27.14	27.17	2,494,334
05 Mar 18	27.24000 +0.43	27.36	26.50	27.10	1,288,023
02 Mar 18	26.81000 -0.57	27.99	26.80	27.29	1,582,420
01 Mar 18	27.38000 +0.84	27.51	26.20	26.43	2,215,648
28 Feb 18	26.54000 -0.09	26.78	26.02	26.20	1,334,034
27 Feb 18	26.63000 -0.09	26.83	26.20	26.75	1,459,407
26 Feb 18	26.72000 +0.94	26.77	26.01	26.01	1,874,852
23 Feb 18	25.78000 +0.82	25.80	24.72	25.01	1,816,768
22 Feb 18	24.96000 +0.49	25.17	24.60	24.60	784,863
14 Feb 18	24.47000 +0.03	24.78	24.37	24.78	689,735
13 Feb 18	24.44000 -0.09	24.94	24.39	24.62	1,250,000
12 Feb 18	24.53000 +0.67	24.85	24.05	24.05	1,201,727
09 Feb 18	23.86000 -1.05	24.41	23.35	24.20	2,319,409
08 Feb 18	24.91000 +0.30	25.18	24.40	24.61	1,153,154
07 Feb 18	24.61000 +0.71	24.99	23.40	24.65	2,517,215
06 Feb 18	23.90000 -2.65	26.52	23.90	26.00	3,017,279
05 Feb 18	26.55000 -0.31	26.99	26.20	26.50	914,234
02 Feb 18	26.86000 -0.42	27.19	26.15	27.01	1,405,017
01 Feb 18	27.28000 -0.65	28.36	27.00	27.91	1,724,721
31 Jan 18	27.93000 -1.12	29.07	27.49	29.07	2,478,900
30 Jan 18	29.05000 +0.12	29.18	28.57	28.90	972,721
29 Jan 18	28.93000 -0.45	29.87	28.66	29.39	1,911,841
26 Jan 18	29.38000 -0.58	30.29	29.33	30.25	1,926,300
25 Jan 18	29.96000 -0.23	30.60	29.94	30.19	2,176,147
24 Jan 18	30.19000 +0.15	30.46	29.22	29.74	2,467,352
23 Jan 18	30.04000 +0.85	31.20	29.54	29.54	2,872,115
22 Jan 18	29.19000 -0.47	29.59	28.40	29.30	2,107,850
19 Jan 18	29.66000 -0.23	30.18	29.58	29.72	1,698,920
18 Jan 18	29.89000 -0.14	30.47	29.70	30.05	1,604,060
17 Jan 18	30.03000 -0.23	30.50	28.90	30.33	3,325,084
16 Jan 18	30.26000 +0.23	30.70	29.90	30.10	2,273,814
15 Jan 18	30.03000 -1.96	32.05	29.90	32.05	4,472,920
12 Jan 18	31.99000 -0.64	32.59	31.86	32.39	2,141,797
11 Jan 18	32.63000 +0.29	33.30	31.60	32.00	3,145,109
10 Jan 18	32.34000 -1.62	33.36	31.66	33.36	5,790,105
09 Jan 18	33.96000 +1.57	35.11	32.71	32.75	6,997,945
08 Jan 18	32.39000 -0.36	33.40	32.21	32.50	3,209,760
05 Jan 18	32.75000 +1.07	33.33	31.81	31.81	5,069,212
04 Jan 18	31.68000 -0.70	32.56	31.23	32.15	2,969,334
03 Jan 18	32.38000 -0.04	32.80	32.11	32.42	1,900,125
02 Jan 18	32.42000 +0.79	32.48	31.22	31.87	2,077,272
29 Dec 17	31.63000 -0.57	32.50	31.15	32.47	2,066,723
28 Dec 17	32.20000 +0.12	33.10	31.80	31.85	2,834,289
27 Dec 17	32.08000 -0.75	32.75	31.90	32.75	2,885,894
26 Dec 17	32.83000 +0.65	33.50	31.55	31.80	6,060,799
25 Dec 17	32.18000 +2.18	32.88	29.73	29.87	5,862,287
22 Dec 17	30.00000 +0.85	30.50	29.10	29.10	2,884,026
21 Dec 17	29.15000 +0.39	29.57	28.18	28.80	2,396,037
20 Dec 17	28.76000 -0.62	29.50	28.65	29.50	1,418,069
19 Dec 17	29.38000 +0.37	29.70	29.02	29.07	1,507,701
18 Dec 17	29.01000 -0.59	29.61	28.81	29.29	1,721,762
15 Dec 17	29.60000 -0.53	30.39	29.18	30.16	1,888,143
14 Dec 17	30.13000 +0.14	30.46	29.60	29.90	1,942,837
13 Dec 17	29.99000 +0.29	30.13	29.28	29.32	1,685,115
12 Dec 17	29.70000 -1.01	30.68	29.53	30.68	3,048,795
11 Dec 17	30.71000 +0.64	30.91	30.08	30.12	3,326,349
08 Dec 17	30.07000 +1.69	30.20	28.38	28.60	3,723,635
07 Dec 17	28.38000 -0.01	28.58	28.01	28.18	1,522,241
06 Dec 17	28.39000 +0.88	28.50	27.45	27.46	2,574,396
05 Dec 17	27.51000 -1.16	28.88	27.44	28.40	3,506,286
04 Dec 17	28.67000 -1.88	30.78	28.45	30.78	5,089,786
01 Dec 17	30.55000 +0.16	31.12	30.11	30.25	2,313,350
30 Nov 17	30.39000 -0.49	31.30	30.17	30.94	2,487,314
29 Nov 17	30.88000 -1.53	32.50	30.02	32.38	5,129,828
28 Nov 17	32.41000 +0.48	32.68	32.01	32.21	2,556,828
27 Nov 17	31.93000 -0.78	33.16	31.78	32.08	3,184,731
24 Nov 17	32.71000 -0.09	33.33	32.50	32.58	2,772,918
23 Nov 17	32.80000 -2.51	35.30	31.98	34.90	6,270,710
22 Nov 17	35.31000 +0.11	36.07	34.90	35.40	3,337,722
21 Nov 17	35.20000 +0.07	36.19	34.76	35.27	3,898,875
20 Nov 17	35.13000 -0.57	35.70	33.11	35.70	5,805,212
17 Nov 17	35.70000 -3.87	39.36	35.61	39.21	11,427,489
16 Nov 17	39.57000 +0.21	41.12	38.50	39.00	9,778,406
15 Nov 17	39.36000 -1.04	41.30	38.39	40.00	8,302,280
14 Nov 17	40.40000 +1.26	41.49	39.00	39.25	13,272,844
13 Nov 17	39.14000 +1.23	39.18	37.61	38.24	7,098,403
10 Nov 17	37.91000 -0.83	39.20	37.80	38.25	6,708,869
09 Nov 17	38.74000 +0.23	39.56	37.71	38.03	8,760,594
08 Nov 17	38.51000 +0.12	40.57	37.83	38.30	13,521,397
07 Nov 17	38.39000 +0.43	38.67	37.02	37.97	9,069,865
06 Nov 17	37.96000 +2.38	37.99	35.66	35.66	9,449,702
03 Nov 17	35.58000 -0.79	36.76	35.10	36.00	5,868,306
02 Nov 17	36.37000 +1.31	37.47	34.87	35.20	9,830,967
01 Nov 17	35.06000 +0.56	35.93	34.20	34.60	6,844,716
31 Oct 17	34.50000 +1.25	34.90	32.93	33.15	6,619,687
30 Oct 17	33.25000 -2.01	34.68	31.75	34.15	9,068,456
27 Oct 17	35.26000 -1.93	37.85	34.99	37.12	10,640,770
26 Oct 17	37.19000 -0.32	37.87	36.88	37.79	6,045,781
25 Oct 17	37.51000 +0.60	38.25	36.74	36.94	5,571,945
24 Oct 17	36.91000 -1.09	37.95	36.54	37.63	6,202,889
23 Oct 17	38.00000 +0.37	38.42	36.61	37.39	7,209,188
20 Oct 17	37.63000 -1.82	39.19	37.18	38.61	10,362,562
19 Oct 17	39.45000 +1.31	39.99	37.61	38.20	13,175,765
18 Oct 17	38.14000 +0.78	39.92	36.93	37.05	13,891,075
17 Oct 17	37.36000 +0.77	37.78	36.67	36.88	9,286,319
16 Oct 17	36.59000 -2.24	37.96	36.50	37.96	13,574,467
13 Oct 17	38.83000 -0.61	40.55	38.29	38.60	15,714,173
12 Oct 17	39.44000 -2.72	41.44	38.10	40.50	23,219,100
11 Oct 17	42.16000 -1.30	47.81	41.66	47.00	35,874,040
10 Oct 17	43.46000 +3.95	43.46	39.63	39.63	26,220,152
09 Oct 17	39.51000 -2.22	43.79	39.00	43.79	40,382,716
29 Sep 17	41.73000 +3.79	41.73	41.73	41.73	1,915,705
28 Sep 17	37.94000 +3.45	37.94	37.94	37.94	1,308,013
27 Sep 17	34.49000 +3.14	34.49	34.49	34.49	539,766
26 Sep 17	31.35000 +2.85	31.35	31.35	31.35	329,111
25 Sep 17	28.50000 +2.59	28.50	28.50	28.50	400,606
22 Sep 17	25.91000 +2.36	25.91	25.91	25.91	264,917
21 Sep 17	23.55000 +2.14	23.55	23.55	23.55	135,139
20 Sep 17	21.41000 +1.95	21.41	21.41	21.41	159,068
19 Sep 17	19.46000 +1.77	19.46	19.46	19.46	117,497
18 Sep 17	17.69000 +1.61	17.69	17.69	17.69	67,197
15 Sep 17	16.08000 +1.46	16.08	16.08	16.08	46,963
14 Sep 17	14.62000 +1.33	14.62	14.62	14.62	20,100
13 Sep 17	13.29000 +1.21	13.29	13.29	13.29	8,652
12 Sep 17	12.08000 +1.10	12.08	12.08	12.08	9,800
11 Sep 17	10.98000 +1.00	10.98	10.98	10.98	5,234
08 Sep 17	9.98000 +0.00	9.98	9.98	9.98	23,363

Hefei Goldenmid Electronic Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	31.53000 +2.33	32.12	28.81	29.20	30,850,344
19 Oct 26	29.20000 +0.60	29.55	27.56	28.16	12,978,714
16 Oct 26	28.60000 -1.12	30.74	28.23	29.64	17,086,320
15 Oct 26	29.72000 +0.68	30.14	28.56	28.68	14,995,800
14 Oct 26	29.04000 +0.01	29.29	28.40	28.98	6,983,190
13 Oct 26	29.03000 -0.37	29.51	28.26	29.35	10,444,848
12 Oct 26	29.40000 +0.58	30.30	28.97	29.50	15,542,666
09 Oct 26	28.82000 +0.53	28.97	27.36	28.03	10,596,561
08 Oct 26	28.29000 -0.77	29.75	28.27	29.64	9,661,600
30 Sep 26	29.06000 +0.81	29.80	27.88	28.20	12,054,017
29 Sep 26	28.25000 -0.76	29.49	28.06	29.06	11,685,334
28 Sep 26	29.01000 -0.38	29.60	28.32	29.58	11,462,079
24 Sep 26	29.39000 +0.32	30.14	28.73	28.81	13,936,519
23 Sep 26	29.07000 +0.01	29.35	28.87	29.06	7,261,366
22 Sep 26	29.06000 +0.30	29.52	28.31	28.40	11,428,186
21 Sep 26	28.76000 +0.75	29.14	27.99	27.99	12,957,071
18 Sep 26	28.01000 +0.85	29.36	27.35	27.50	15,689,994
17 Sep 26	27.16000 +0.00	27.49	26.85	27.05	4,576,500
16 Sep 26	27.16000 +0.26	27.32	26.68	26.95	4,776,800
15 Sep 26	26.90000 -0.58	27.54	26.85	27.30	4,535,192
14 Sep 26	27.48000 +1.57	27.64	25.80	25.91	11,892,013
11 Sep 26	25.91000 -0.19	25.95	25.27	25.94	6,402,973
10 Sep 26	26.10000 -0.54	26.72	25.94	26.61	4,139,649
09 Sep 26	26.64000 +0.13	26.86	26.26	26.40	5,252,249
08 Sep 26	26.51000 +0.14	26.56	26.04	26.44	5,741,298
07 Sep 26	26.37000 -0.33	26.86	26.05	26.71	8,270,504
04 Sep 26	26.70000 +0.12	27.09	26.54	26.60	7,659,856
03 Sep 26	26.58000 -0.03	26.90	26.26	26.58	5,318,343
02 Sep 26	26.61000 -0.71	27.32	26.58	27.31	5,754,329
01 Sep 26	27.32000 -0.06	27.59	26.99	27.15	7,998,720
31 Aug 26	27.38000 -0.04	27.45	26.75	27.31	8,902,379
28 Aug 26	27.42000 -0.54	28.03	27.41	27.93	9,151,804
27 Aug 26	27.96000 -0.24	28.50	27.69	28.20	10,973,848
26 Aug 26	28.20000 -1.10	29.79	28.10	29.32	14,213,390
25 Aug 26	29.30000 -0.43	29.81	28.91	29.59	12,680,760
24 Aug 26	29.73000 -1.62	31.60	29.44	31.41	16,642,650
21 Aug 26	31.35000 +0.59	32.32	30.17	30.30	29,518,108
20 Aug 26	30.76000 +2.80	30.76	28.90	29.29	10,892,946
19 Aug 26	27.96000 -0.98	28.88	27.87	28.73	7,943,858
18 Aug 26	28.94000 -0.11	29.42	28.66	28.93	7,350,354
17 Aug 26	29.05000 -1.01	30.06	28.71	30.06	12,094,727
14 Aug 26	30.06000 -0.48	30.75	29.62	30.35	8,475,723
13 Aug 26	30.54000 +0.27	31.18	29.59	30.27	12,621,220
12 Aug 26	30.27000 -1.19	31.70	30.22	31.40	17,249,916
11 Aug 26	31.46000 +0.51	32.08	31.00	31.00	24,550,556
10 Aug 26	30.95000 +1.98	31.87	29.15	29.16	28,502,040
07 Aug 26	28.97000 +0.94	29.36	27.51	27.81	11,703,620
06 Aug 26	28.03000 +0.23	28.60	27.55	27.70	7,195,900
05 Aug 26	27.80000 +0.15	28.37	27.49	27.63	7,103,322
04 Aug 26	27.65000 +0.14	27.85	27.20	27.71	5,825,772
03 Aug 26	27.51000 -0.25	28.28	27.42	27.76	5,736,805
31 Jul 26	27.76000 +0.62	28.23	26.80	27.03	8,782,731
30 Jul 26	27.14000 -0.28	27.66	27.03	27.20	5,430,150
29 Jul 26	27.42000 +0.87	27.99	26.38	26.68	7,411,762
28 Jul 26	26.55000 +0.11	26.79	26.16	26.31	5,041,516
27 Jul 26	26.44000 +0.47	26.70	25.53	25.72	4,719,766
24 Jul 26	25.97000 -0.55	27.00	25.91	26.38	5,417,901
23 Jul 26	26.52000 -0.59	26.98	26.28	26.95	5,750,396
22 Jul 26	27.11000 +0.40	27.48	26.34	26.64	9,068,138
21 Jul 26	26.71000 +0.02	26.71	25.39	26.40	11,278,077
20 Jul 26	26.69000 +0.32	26.85	26.00	26.30	9,919,400
17 Jul 26	26.37000 -1.53	27.85	26.18	27.67	12,098,177
16 Jul 26	27.90000 -0.14	28.20	27.15	27.66	14,332,464
15 Jul 26	28.04000 +1.04	29.29	26.74	27.05	23,765,604
14 Jul 26	27.00000 +1.18	28.34	26.66	28.34	19,782,120
13 Jul 26	25.82000 +1.20	26.14	24.16	24.43	17,307,088
10 Jul 26	24.62000 +1.73	25.18	22.61	22.97	13,233,441
09 Jul 26	22.89000 -0.07	23.16	22.35	22.80	3,755,591
08 Jul 26	22.96000 +0.18	23.03	22.47	22.81	2,966,300
07 Jul 26	22.78000 -0.99	23.68	22.74	23.62	4,293,800
06 Jul 26	23.77000 -0.09	24.03	23.59	23.84	4,076,671
03 Jul 26	23.86000 +0.44	24.09	23.50	23.60	5,002,145
02 Jul 26	23.42000 -0.23	24.13	23.40	23.45	5,002,029
01 Jul 26	23.65000 +1.17	24.00	22.31	22.86	6,699,490
30 Jun 26	22.48000 -0.28	22.79	22.31	22.65	4,397,073
29 Jun 26	22.76000 +0.60	23.08	21.50	22.08	7,202,940
26 Jun 26	22.16000 -1.60	23.66	22.16	23.52	7,717,000
25 Jun 26	23.76000 -0.23	24.15	22.88	23.88	6,101,092
24 Jun 26	23.99000 -0.29	24.47	23.93	24.01	4,041,416
23 Jun 26	24.28000 -0.34	25.12	24.08	24.41	5,167,406
22 Jun 26	24.62000 +0.03	24.75	23.56	24.75	5,235,105
18 Jun 26	24.59000 +0.09	25.00	24.31	24.55	3,651,450
17 Jun 26	24.50000 +0.19	24.68	24.02	24.20	3,824,270
16 Jun 26	24.31000 -0.47	24.75	24.12	24.73	4,420,176
15 Jun 26	24.78000 -0.50	25.14	24.58	25.05	5,935,698
12 Jun 26	25.28000 +1.73	25.84	23.56	23.68	8,893,542
11 Jun 26	23.55000 -0.60	24.31	23.41	24.15	3,838,590
10 Jun 26	24.15000 -0.45	24.50	23.96	24.36	3,476,497
09 Jun 26	24.60000 +1.19	24.68	23.30	23.44	7,120,877
08 Jun 26	23.41000 -0.61	24.12	23.19	23.68	4,581,137
05 Jun 26	24.02000 -0.02	24.40	23.98	24.17	3,277,291
04 Jun 26	24.04000 -0.53	24.52	23.61	24.52	5,708,726
03 Jun 26	24.57000 -1.17	25.68	24.50	25.68	7,342,999
02 Jun 26	25.74000 -0.33	26.25	25.53	26.05	4,648,800
01 Jun 26	26.07000 +0.47	26.32	25.21	25.39	6,106,077
29 May 26	25.60000 -0.58	26.64	25.58	26.27	6,458,941
28 May 26	26.18000 -0.09	26.27	25.73	26.23	5,075,398
27 May 26	26.27000 +0.04	26.40	25.65	26.01	4,873,515
26 May 26	26.23000 -0.56	26.92	25.93	26.60	5,630,408
25 May 26	26.79000 +0.65	28.07	26.14	26.30	9,500,251
22 May 26	26.14000 +0.50	26.36	25.22	25.63	6,075,630
21 May 26	25.64000 -0.29	26.74	25.55	26.10	6,371,956
20 May 26	25.93000 -0.27	26.30	25.80	26.20	3,218,434
19 May 26	26.20000 +0.51	26.30	25.53	25.53	5,217,409
18 May 26	25.69000 -0.31	26.05	25.48	26.00	5,334,823
15 May 26	26.00000 -0.26	26.56	25.83	26.35	4,962,850
14 May 26	26.26000 -0.75	27.09	26.26	27.02	6,789,456
13 May 26	27.01000 -0.14	27.15	26.77	27.13	4,319,624
12 May 26	27.15000 -1.05	28.05	27.10	28.00	8,022,580
11 May 26	28.20000 +0.07	28.30	27.30	28.01	10,628,414
08 May 26	28.13000 +0.35	28.88	27.81	27.81	8,165,384
07 May 26	27.78000 +0.29	27.81	27.40	27.64	4,785,386
06 May 26	27.49000 +0.19	27.95	27.35	27.52	6,513,072
30 Apr 26	27.30000 -0.22	27.64	27.15	27.40	4,602,600
29 Apr 26	27.52000 +0.21	27.77	27.03	27.09	4,922,100
28 Apr 26	27.31000 -0.89	28.18	27.21	28.07	7,752,420
27 Apr 26	28.20000 -0.08	28.53	27.25	28.01	8,467,421
24 Apr 26	28.28000 -0.43	28.75	28.15	28.75	4,250,990
23 Apr 26	28.71000 -0.10	28.98	28.34	28.83	5,377,590
22 Apr 26	28.81000 +0.96	28.98	27.62	27.85	8,654,727
21 Apr 26	27.85000 +0.19	27.88	27.41	27.66	3,754,792
20 Apr 26	27.66000 +0.44	27.94	26.95	27.22	4,443,975
17 Apr 26	27.22000 -0.23	27.53	27.16	27.31	3,070,068
16 Apr 26	27.45000 +0.23	27.93	27.04	27.21	4,992,391
15 Apr 26	27.22000 +0.05	27.42	26.90	27.33	4,406,875
14 Apr 26	27.17000 +0.80	27.25	26.50	26.55	5,941,855
13 Apr 26	26.37000 -0.24	26.83	26.21	26.55	5,114,699
10 Apr 26	26.61000 +0.39	26.78	26.33	26.41	3,538,979
09 Apr 26	26.22000 -0.86	26.95	26.16	26.95	5,310,589
08 Apr 26	27.08000 +1.10	27.12	26.44	26.44	5,657,051
07 Apr 26	25.98000 -0.05	26.38	25.75	26.03	3,224,259
03 Apr 26	26.03000 -0.70	26.71	26.03	26.61	3,535,975
02 Apr 26	26.73000 -0.11	27.25	26.61	26.73	4,764,460
01 Apr 26	26.84000 +0.58	26.89	26.14	26.79	5,225,794
31 Mar 26	26.26000 +0.21	26.60	25.85	25.85	5,135,880
30 Mar 26	26.05000 +0.31	26.16	25.50	25.50	3,701,736
27 Mar 26	25.74000 +0.43	25.87	24.99	25.00	5,105,603
26 Mar 26	25.31000 -0.49	25.99	25.14	25.68	4,467,102
25 Mar 26	25.80000 +0.12	26.13	25.69	26.02	4,359,800
24 Mar 26	25.68000 +0.70	25.70	25.13	25.39	4,712,045
23 Mar 26	24.98000 -1.83	26.50	24.85	26.50	8,508,724
20 Mar 26	26.81000 -0.45	27.44	26.80	27.25	4,999,873
19 Mar 26	27.26000 -0.61	27.69	27.20	27.65	3,861,407
18 Mar 26	27.87000 +0.17	27.89	27.56	27.70	4,205,282
17 Mar 26	27.70000 -0.33	28.30	27.68	28.06	4,662,670
16 Mar 26	28.03000 +0.12	28.08	27.73	27.89	3,933,640
13 Mar 26	27.91000 -0.38	28.24	27.91	28.15	4,254,200
12 Mar 26	28.29000 -0.31	28.60	28.11	28.50	3,817,500
11 Mar 26	28.60000 -0.10	28.92	28.46	28.70	4,535,136
10 Mar 26	28.70000 +0.46	29.01	28.48	28.50	4,389,101
09 Mar 26	28.24000 -0.31	28.38	27.63	28.01	5,706,614
06 Mar 26	28.55000 +0.35	28.80	28.03	28.07	4,922,114
05 Mar 26	28.20000 +0.34	28.49	28.02	28.35	4,930,350
04 Mar 26	27.86000 -0.84	28.54	27.60	28.45	7,867,699
03 Mar 26	28.70000 -1.53	30.35	28.60	30.18	9,420,753
02 Mar 26	30.23000 -0.91	30.88	29.80	30.76	7,962,800
27 Feb 26	31.14000 +0.28	31.41	30.63	30.80	4,800,299
26 Feb 26	30.86000 +0.01	31.23	30.60	30.89	4,981,382
25 Feb 26	30.85000 +0.35	31.04	30.38	30.40	4,750,404
24 Feb 26	30.50000 -0.68	31.73	30.48	31.69	8,490,800
13 Feb 26	31.18000 -0.35	32.09	31.13	31.39	6,000,496
12 Feb 26	31.53000 +0.07	31.95	31.30	31.66	5,170,600
11 Feb 26	31.46000 -0.66	32.20	31.44	32.07	5,628,791
10 Feb 26	32.12000 +0.00	32.47	31.72	32.12	8,178,259
09 Feb 26	32.12000 +1.03	32.44	31.26	31.60	11,581,435
06 Feb 26	31.09000 -0.21	31.35	30.72	31.26	5,398,935
05 Feb 26	31.30000 -0.86	31.48	30.93	31.24	6,019,472
04 Feb 26	32.16000 +0.31	32.35	31.26	31.60	8,150,893
03 Feb 26	31.85000 +0.94	32.00	31.05	31.05	8,248,740
02 Feb 26	30.91000 -1.06	32.26	30.87	32.00	9,431,203
30 Jan 26	31.97000 -0.92	33.25	31.78	32.66	10,214,340
29 Jan 26	32.89000 +1.10	34.01	31.35	31.74	18,839,568
28 Jan 26	31.79000 -1.20	33.30	31.60	33.00	13,172,029
27 Jan 26	32.99000 +0.07	33.81	32.20	33.25	11,788,946
26 Jan 26	32.92000 -0.61	34.07	32.58	33.58	11,672,099
23 Jan 26	33.53000 +0.66	33.99	32.91	33.31	12,978,895
22 Jan 26	32.87000 -0.50	33.66	32.62	33.19	10,841,210
21 Jan 26	33.37000 +0.97	34.36	32.05	32.05	16,037,194
20 Jan 26	32.40000 -0.16	33.05	32.16	33.05	13,201,711
19 Jan 26	32.56000 -0.04	33.71	32.53	33.00	15,969,406
16 Jan 26	32.60000 -3.37	36.07	32.52	35.60	32,197,256
15 Jan 26	35.97000 -1.02	36.99	35.18	36.00	27,269,032
14 Jan 26	36.99000 +0.31	39.35	36.13	36.13	45,103,676
13 Jan 26	36.68000 -0.35	40.68	36.30	39.13	56,759,640
12 Jan 26	37.03000 +3.37	37.03	35.27	35.28	47,199,524
09 Jan 26	33.66000 +3.06	33.66	30.80	30.90	33,383,210
08 Jan 26	30.60000 +1.01	30.90	29.50	29.51	8,873,101
07 Jan 26	29.59000 -0.75	30.28	29.51	30.18	7,696,522
06 Jan 26	30.34000 +0.87	30.53	29.65	29.65	9,962,617
05 Jan 26	29.47000 +1.11	29.59	28.31	28.33	10,010,234
31 Dec 25	28.36000 +0.36	28.45	27.94	27.94	3,965,157
30 Dec 25	28.00000 +0.09	28.14	27.79	27.90	2,447,842
29 Dec 25	27.91000 +0.01	27.94	27.68	27.90	3,088,554
26 Dec 25	27.90000 -0.26	28.22	27.80	28.20	2,801,209
25 Dec 25	28.16000 +0.22	28.18	27.90	27.94	2,521,814
24 Dec 25	27.94000 +0.10	27.99	27.71	27.84	2,436,070
23 Dec 25	27.84000 -0.37	28.34	27.80	28.29	3,784,103
22 Dec 25	28.21000 -0.33	28.72	28.11	28.72	4,575,192
19 Dec 25	28.54000 -0.15	28.95	28.30	28.69	5,437,900
18 Dec 25	28.69000 +1.04	28.89	27.61	27.61	10,942,270
17 Dec 25	27.65000 +0.26	28.10	27.30	27.40	4,714,123
16 Dec 25	27.39000 -0.12	27.67	27.33	27.44	2,627,344
15 Dec 25	27.51000 -0.42	27.97	27.51	27.84	2,987,100
12 Dec 25	27.93000 -0.10	28.18	27.83	28.05	3,084,670
11 Dec 25	28.03000 -0.60	28.64	28.02	28.51	3,039,703
10 Dec 25	28.63000 +0.29	28.75	28.14	28.33	2,604,725
09 Dec 25	28.34000 -0.20	28.76	28.31	28.45	2,482,917
08 Dec 25	28.54000 -0.18	28.82	28.51	28.77	3,104,488
05 Dec 25	28.72000 +0.19	28.75	28.24	28.50	2,421,400
04 Dec 25	28.53000 +0.00	29.03	28.11	28.60	3,823,039
03 Dec 25	28.53000 -0.59	29.17	28.49	29.12	4,071,722
02 Dec 25	29.12000 -0.27	29.48	28.85	29.39	3,536,580
01 Dec 25	29.39000 -0.15	29.61	29.21	29.55	4,344,666
28 Nov 25	29.54000 +0.27	30.07	29.30	29.30	6,601,666
27 Nov 25	29.27000 -0.61	29.95	29.09	29.63	5,783,876
26 Nov 25	29.88000 +0.40	31.46	29.41	29.45	12,235,529
25 Nov 25	29.48000 +0.18	30.27	29.20	29.30	5,143,829
24 Nov 25	29.30000 +0.55	29.50	28.61	28.80	5,222,900
21 Nov 25	28.75000 -0.25	29.45	28.21	28.60	6,778,192
20 Nov 25	29.00000 -0.94	29.99	29.00	29.91	5,091,042
19 Nov 25	29.94000 -0.54	30.55	29.81	30.48	3,276,300
18 Nov 25	30.48000 +0.30	30.88	30.03	30.03	4,817,400
17 Nov 25	30.18000 -0.31	30.48	29.96	30.43	3,916,006
14 Nov 25	30.49000 +0.38	31.15	29.92	29.92	6,886,308
13 Nov 25	30.11000 -0.04	30.15	29.78	30.15	3,359,914
12 Nov 25	30.15000 +0.24	30.19	29.78	29.82	4,597,114
11 Nov 25	29.91000 -0.11	30.04	29.65	29.94	2,501,214
10 Nov 25	30.02000 +0.54	30.05	29.52	29.53	3,697,186
07 Nov 25	29.48000 -0.06	29.73	29.30	29.45	3,451,386
06 Nov 25	29.54000 -0.38	29.92	29.48	29.88	4,297,022
05 Nov 25	29.92000 -0.27	30.60	29.88	29.92	4,657,999
04 Nov 25	30.19000 -0.25	30.47	29.85	30.45	5,498,548
03 Nov 25	30.44000 +0.54	30.54	30.01	30.01	6,125,292
31 Oct 25	29.90000 +0.57	29.99	29.18	29.26	5,666,927
30 Oct 25	29.33000 +0.31	30.00	28.93	29.28	7,504,959
29 Oct 25	29.02000 -0.01	29.08	28.79	29.06	3,134,511
28 Oct 25	29.03000 +0.33	29.16	28.50	28.67	4,201,212
27 Oct 25	28.70000 +0.45	28.80	28.30	28.39	3,696,484
24 Oct 25	28.25000 -0.16	28.75	28.20	28.42	3,565,400
23 Oct 25	28.41000 +0.10	28.44	27.99	28.27	2,532,300
22 Oct 25	28.31000 -0.27	28.63	28.27	28.54	2,714,700
21 Oct 25	28.58000 +0.42	28.63	28.11	28.17	3,243,200
20 Oct 25	28.16000 +0.17	28.39	28.05	28.23	2,159,000
17 Oct 25	27.99000 -0.50	28.73	27.97	28.52	3,785,500
16 Oct 25	28.49000 -0.45	28.96	28.42	28.90	3,366,900
15 Oct 25	28.94000 +0.51	28.95	28.28	28.58	3,333,517
14 Oct 25	28.43000 -0.60	29.21	28.39	29.05	5,648,123
13 Oct 25	29.03000 -0.47	29.15	28.70	28.76	4,827,589
10 Oct 25	29.50000 -0.32	29.86	29.42	29.85	4,322,826
09 Oct 25	29.82000 +0.16	29.92	29.13	29.66	5,234,488
30 Sep 25	29.66000 +0.33	29.79	29.23	29.41	3,823,200
29 Sep 25	29.33000 +0.17	29.37	28.77	29.24	3,598,204
26 Sep 25	29.16000 -0.61	29.60	29.14	29.59	3,926,671
25 Sep 25	29.77000 +0.14	30.35	29.40	29.65	5,705,551
24 Sep 25	29.63000 +0.45	29.64	29.06	29.19	5,268,900
23 Sep 25	29.18000 -1.10	30.29	28.75	30.12	10,745,887
22 Sep 25	30.28000 -0.41	30.79	30.10	30.60	4,918,268
19 Sep 25	30.69000 -0.46	31.20	30.55	30.99	5,602,827
18 Sep 25	31.15000 -0.36	31.87	30.63	31.30	8,410,500
17 Sep 25	31.51000 -0.31	31.83	31.31	31.80	6,624,432
16 Sep 25	31.82000 -0.25	32.16	31.49	31.98	5,709,174
15 Sep 25	32.07000 -0.54	32.62	32.03	32.60	7,103,000
12 Sep 25	32.61000 +0.48	33.20	32.29	32.29	13,270,140
11 Sep 25	32.13000 +0.05	32.17	31.13	31.95	9,191,100
10 Sep 25	32.08000 -0.23	32.55	31.84	32.31	9,260,945
09 Sep 25	32.31000 -1.00	32.99	31.92	32.75	15,203,341
08 Sep 25	33.31000 +2.45	33.95	30.88	30.90	30,099,924
05 Sep 25	30.86000 +0.59	31.03	29.92	30.28	6,093,600
04 Sep 25	30.27000 +0.06	30.99	29.81	30.19	7,366,071
03 Sep 25	30.21000 -0.62	31.09	30.05	30.93	6,178,896
02 Sep 25	30.83000 -1.01	32.00	30.70	31.85	13,144,326
01 Sep 25	31.84000 -0.11	32.68	31.58	31.69	9,729,328
29 Aug 25	31.95000 -0.19	32.61	31.61	32.09	10,178,501
28 Aug 25	32.14000 -0.35	32.81	31.36	32.06	15,122,309
27 Aug 25	32.49000 +0.67	35.00	32.15	32.15	27,771,816
26 Aug 25	31.82000 +0.04	32.50	31.48	31.70	9,172,914
25 Aug 25	31.78000 +0.21	32.16	31.28	31.63	10,380,715
22 Aug 25	31.57000 +1.22	31.67	30.35	30.35	14,858,522
21 Aug 25	30.35000 -0.28	30.75	30.26	30.63	5,999,700
20 Aug 25	30.63000 -0.10	30.80	30.02	30.80	7,279,266
19 Aug 25	30.73000 -0.31	31.19	30.57	30.91	7,642,363
18 Aug 25	31.04000 +0.88	31.23	30.23	30.23	13,403,961
15 Aug 25	30.16000 +0.50	30.29	29.60	29.60	7,289,409
14 Aug 25	29.66000 -0.62	30.40	29.50	30.29	8,507,008
13 Aug 25	30.28000 -0.02	30.49	29.95	30.35	7,229,119
12 Aug 25	30.30000 -0.40	30.86	30.21	30.70	5,522,649
11 Aug 25	30.70000 +0.50	30.86	30.01	30.01	8,221,313
08 Aug 25	30.20000 -0.49	30.63	29.92	30.61	9,160,687
07 Aug 25	30.69000 +0.03	31.88	30.58	30.60	15,189,145
06 Aug 25	30.66000 -0.07	31.12	30.24	30.78	7,914,137
05 Aug 25	30.73000 -0.09	31.38	30.40	30.85	8,418,972
04 Aug 25	30.82000 -0.62	31.26	29.90	31.26	11,566,870
01 Aug 25	31.44000 +0.59	31.88	30.41	31.04	15,566,330
31 Jul 25	30.85000 +0.19	31.95	30.31	30.39	15,218,537
30 Jul 25	30.66000 -0.38	31.59	30.27	30.81	11,574,000
29 Jul 25	31.04000 +0.88	31.05	29.78	30.32	13,654,950
28 Jul 25	30.16000 -0.14	31.16	30.06	30.48	11,939,962
25 Jul 25	30.30000 -0.19	31.20	30.15	30.91	14,090,964
24 Jul 25	30.49000 +0.74	30.96	29.71	30.02	15,240,429
23 Jul 25	29.75000 +0.61	30.19	28.92	29.10	10,906,093
22 Jul 25	29.14000 -0.12	29.52	28.73	29.21	8,458,158
21 Jul 25	29.26000 -0.31	29.71	29.15	29.42	7,240,100
18 Jul 25	29.57000 +0.28	29.82	29.22	29.29	8,902,613
17 Jul 25	29.29000 +0.19	29.35	28.74	29.01	7,717,034
16 Jul 25	29.10000 +0.10	29.70	28.73	28.83	11,405,000
15 Jul 25	29.00000 +1.07	29.11	27.65	27.81	17,104,758
14 Jul 25	27.93000 -0.40	28.43	27.81	28.40	6,214,183
11 Jul 25	28.33000 +0.27	28.48	28.04	28.10	6,665,683
10 Jul 25	28.06000 +0.16	28.60	27.71	27.90	6,692,813
09 Jul 25	27.90000 -0.24	28.22	27.51	27.85	7,005,739
08 Jul 25	28.14000 +0.24	28.43	27.81	27.88	6,396,739
07 Jul 25	27.90000 -0.20	28.44	27.81	28.00	4,232,000
04 Jul 25	28.10000 -0.05	28.55	27.91	28.13	5,566,648
03 Jul 25	28.15000 -0.13	28.37	28.01	28.18	3,906,659
02 Jul 25	28.28000 -0.23	28.47	28.10	28.46	3,684,000
01 Jul 25	28.51000 -0.05	28.71	28.21	28.57	5,344,500
30 Jun 25	28.56000 -0.26	28.80	28.39	28.78	6,303,150
27 Jun 25	28.82000 +0.60	29.85	28.17	28.22	12,312,161
26 Jun 25	28.22000 -0.22	29.08	28.20	28.49	5,651,900
25 Jun 25	28.44000 +0.34	28.80	27.86	28.11	7,583,654
24 Jun 25	28.10000 +0.20	28.13	27.76	27.88	5,938,774
23 Jun 25	27.90000 +0.95	28.05	26.51	26.95	7,222,539
20 Jun 25	26.95000 -0.25	28.08	26.92	27.23	5,376,030
19 Jun 25	27.20000 -0.29	27.80	27.14	27.50	3,795,133
18 Jun 25	27.49000 -0.64	28.13	27.31	28.08	4,686,228
17 Jun 25	28.13000 +0.20	28.77	27.98	27.98	5,594,956
16 Jun 25	27.93000 -0.59	28.52	27.63	28.50	8,159,066
13 Jun 25	28.52000 -1.18	30.18	28.52	29.53	13,603,523
12 Jun 25	29.70000 +0.13	29.86	29.20	29.51	6,469,641
11 Jun 25	29.57000 -0.46	30.87	29.51	30.14	7,230,100
10 Jun 25	30.03000 -0.60	31.42	29.70	30.54	7,864,500
09 Jun 25	30.63000 +0.63	31.39	29.75	29.93	9,263,414
06 Jun 25	30.00000 -0.03	30.24	29.41	29.81	7,087,318
05 Jun 25	30.03000 +0.42	30.05	29.15	29.70	5,577,382
04 Jun 25	29.61000 +0.07	30.03	29.33	29.54	4,863,700
03 Jun 25	29.54000 +0.52	29.97	28.74	28.84	6,001,068
30 May 25	29.02000 -0.54	29.56	28.90	29.56	4,046,100
29 May 25	29.56000 +1.09	29.65	28.40	28.62	6,473,483
28 May 25	28.47000 -0.76	29.29	28.41	29.24	3,886,421
27 May 25	29.23000 -0.13	29.49	28.91	29.31	3,339,458
26 May 25	29.36000 +0.27	29.50	28.78	28.97	4,350,448
23 May 25	29.09000 -0.03	30.18	28.97	29.11	8,989,381
22 May 25	29.12000 -0.88	29.82	28.91	29.78	6,858,329
21 May 25	30.00000 -0.07	30.49	29.59	30.07	6,740,766
20 May 25	30.07000 -0.23	30.56	29.81	30.30	6,108,800
19 May 25	30.30000 -0.20	30.49	29.97	30.48	3,307,500
16 May 25	30.50000 -0.43	31.24	30.44	30.80	4,440,186
15 May 25	30.93000 -1.33	32.07	30.73	32.07	6,682,996
14 May 25	32.26000 -0.14	32.70	31.87	32.17	6,984,000
13 May 25	32.40000 +1.66	32.66	30.85	30.88	12,865,000
12 May 25	30.74000 +0.06	30.88	30.21	30.75	5,570,375
09 May 25	30.68000 -0.17	31.33	30.30	30.83	5,253,073
08 May 25	30.85000 +0.15	31.50	30.46	30.58	7,143,400
07 May 25	30.70000 -0.07	31.14	30.35	31.02	10,469,100
06 May 25	30.77000 +1.66	31.02	29.15	29.46	12,816,376
30 Apr 25	29.11000 +0.16	29.36	28.70	28.92	7,887,295
29 Apr 25	28.95000 +1.21	29.15	27.30	27.30	11,754,748
28 Apr 25	27.74000 +0.10	28.23	26.54	26.80	9,999,048
25 Apr 25	27.64000 -0.68	29.57	27.58	28.84	12,424,548
24 Apr 25	28.32000 -0.94	29.58	28.24	29.27	6,924,780
23 Apr 25	29.26000 +0.28	29.60	29.07	29.20	6,446,015
22 Apr 25	28.98000 -0.34	29.98	28.93	29.12	6,831,100
21 Apr 25	29.32000 +0.86	29.48	28.23	28.48	5,749,200
18 Apr 25	28.46000 -0.17	29.05	28.09	28.55	4,205,622
17 Apr 25	28.63000 +0.38	29.28	28.00	28.00	6,694,832
16 Apr 25	28.25000 -0.74	28.94	27.96	28.86	6,026,100
15 Apr 25	28.99000 -0.59	29.61	28.66	29.61	8,539,000
14 Apr 25	29.58000 -0.30	30.49	29.52	30.30	8,219,869
11 Apr 25	29.88000 +0.32	30.45	29.30	29.43	6,744,473
10 Apr 25	29.56000 +0.15	30.54	29.56	29.87	8,410,456
09 Apr 25	29.41000 +0.56	29.68	28.15	28.20	10,407,900
08 Apr 25	28.85000 +0.32	29.06	27.20	28.06	14,897,993
07 Apr 25	28.53000 -3.17	30.10	28.53	29.89	8,302,770
03 Apr 25	31.70000 -0.41	32.40	31.35	31.37	5,222,470
02 Apr 25	32.11000 +0.04	32.59	31.51	31.80	6,306,270
01 Apr 25	32.07000 -0.04	33.20	31.82	32.10	12,020,216
31 Mar 25	32.11000 -0.04	32.15	31.10	31.90	6,214,869
28 Mar 25	32.15000 -0.06	33.35	32.09	32.22	9,940,319
27 Mar 25	32.21000 -0.39	32.47	31.39	32.30	7,110,619
26 Mar 25	32.60000 -0.63	33.50	32.22	32.94	7,594,500
25 Mar 25	33.23000 +1.34	33.95	32.07	32.09	16,613,893
24 Mar 25	31.89000 -1.20	33.39	31.27	33.30	11,992,231
21 Mar 25	33.09000 -0.83	34.19	33.00	33.83	9,092,841
20 Mar 25	33.92000 -0.38	34.49	33.71	34.30	7,782,793
19 Mar 25	34.30000 -1.17	36.17	34.26	35.12	10,817,845
18 Mar 25	35.47000 +0.05	36.60	35.20	35.57	9,084,651
17 Mar 25	35.42000 -0.69	36.10	35.22	36.10	7,002,340
14 Mar 25	36.11000 +0.82	36.26	35.00	35.18	11,231,650
13 Mar 25	35.29000 -0.89	36.16	34.82	36.16	11,011,767
12 Mar 25	36.18000 -0.89	37.50	36.13	37.00	11,832,248
11 Mar 25	37.07000 -1.76	38.17	36.50	37.12	16,212,550
10 Mar 25	38.83000 +0.67	41.00	38.08	41.00	23,454,692
07 Mar 25	38.16000 -1.34	39.51	37.81	39.00	15,378,263
06 Mar 25	39.50000 +2.40	39.56	36.93	37.22	23,288,862
05 Mar 25	37.10000 -0.71	37.45	36.25	37.20	16,119,141
04 Mar 25	37.81000 +1.41	37.99	35.65	35.78	26,118,700
03 Mar 25	36.40000 +2.42	37.17	33.57	34.34	25,242,300
28 Feb 25	33.98000 -1.89	36.27	33.70	35.53	14,829,549
27 Feb 25	35.87000 -0.18	36.36	35.11	36.15	15,595,355
26 Feb 25	36.05000 -0.67	36.72	35.69	36.72	16,156,461
25 Feb 25	36.72000 -0.57	38.06	36.11	36.36	18,441,222
24 Feb 25	37.29000 -1.91	38.59	36.53	38.10	21,468,670
21 Feb 25	39.20000 -1.12	39.91	37.51	38.90	26,195,392
20 Feb 25	40.32000 +1.70	42.00	38.11	39.13	37,711,768
19 Feb 25	38.62000 +3.51	38.62	34.72	35.11	31,317,626
18 Feb 25	35.11000 -2.11	37.37	34.88	36.00	30,790,024
17 Feb 25	37.22000 +0.92	39.93	36.36	38.11	53,746,600
14 Feb 25	36.30000 +3.30	36.30	33.94	34.00	31,947,220
13 Feb 25	33.00000 -0.73	34.19	32.80	33.70	19,625,902
12 Feb 25	33.73000 +0.73	35.96	32.02	32.03	29,545,228
11 Feb 25	33.00000 -0.10	34.79	32.58	33.10	30,685,536
10 Feb 25	33.10000 +3.01	33.10	30.50	30.80	28,182,646
07 Feb 25	30.09000 +2.74	30.09	27.15	27.34	25,459,100
06 Feb 25	27.35000 +1.41	27.38	25.14	25.66	13,231,892
05 Feb 25	25.94000 +1.50	26.26	24.66	24.80	11,960,833
27 Jan 25	24.44000 -0.40	25.21	24.43	24.99	5,231,687
24 Jan 25	24.84000 +0.23	24.85	24.35	24.73	5,422,080
23 Jan 25	24.61000 -0.03	25.06	24.61	24.88	5,613,709
22 Jan 25	24.64000 -0.86	25.46	24.44	25.33	8,147,214
21 Jan 25	25.50000 -0.34	25.95	25.36	25.86	3,557,030
20 Jan 25	25.84000 +0.01	26.15	25.78	25.99	4,328,172
17 Jan 25	25.83000 -0.06	26.09	25.56	25.72	4,010,942
16 Jan 25	25.89000 +0.17	26.25	25.70	25.72	4,614,442
15 Jan 25	25.72000 -0.23	25.98	25.55	25.98	3,747,926
14 Jan 25	25.95000 +0.51	26.10	25.46	25.50	6,994,095
13 Jan 25	25.44000 +0.14	25.74	25.01	25.10	3,774,347
10 Jan 25	25.30000 -0.65	26.15	25.30	25.96	3,994,900
09 Jan 25	25.95000 -0.03	26.26	25.61	25.79	3,545,891
08 Jan 25	25.98000 -0.57	26.65	25.67	26.43	6,037,508
07 Jan 25	26.55000 -0.16	26.58	26.16	26.56	4,368,580
06 Jan 25	26.71000 +0.33	26.84	26.06	26.38	5,196,017
03 Jan 25	26.38000 -0.51	27.26	26.30	26.89	5,861,728
02 Jan 25	26.89000 -0.64	27.65	26.70	27.56	5,526,121
31 Dec 24	27.53000 -0.62	28.36	27.45	28.27	6,865,489
30 Dec 24	28.15000 -0.84	28.94	28.09	28.94	10,633,387
27 Dec 24	28.99000 -0.47	29.57	28.90	29.45	6,397,611
26 Dec 24	29.46000 +0.03	29.70	29.20	29.20	3,083,712
25 Dec 24	29.43000 -0.52	30.23	29.15	30.08	4,204,400
24 Dec 24	29.95000 +0.18	29.99	29.43	29.91	5,600,276
23 Dec 24	29.77000 -1.13	31.00	29.60	31.00	7,374,780
20 Dec 24	30.90000 -0.28	31.40	30.82	31.18	4,677,559
19 Dec 24	31.18000 -0.46	31.61	30.90	31.30	4,089,780
18 Dec 24	31.64000 +0.07	31.83	31.51	31.69	2,928,069
17 Dec 24	31.57000 -0.38	32.05	31.31	31.95	5,254,588
16 Dec 24	31.95000 -0.70	32.82	31.72	32.60	5,833,787
13 Dec 24	32.65000 -1.26	33.80	32.51	33.80	7,316,836
12 Dec 24	33.91000 -0.36	34.39	33.61	34.23	7,068,588
11 Dec 24	34.27000 +0.28	34.55	33.76	34.03	4,746,415
10 Dec 24	33.99000 +0.00	35.18	33.94	35.00	6,921,700
09 Dec 24	33.99000 -0.35	35.05	33.60	34.90	6,222,831
06 Dec 24	34.34000 +1.06	35.21	33.32	33.32	11,229,087
05 Dec 24	33.28000 +0.75	33.98	32.30	32.31	7,100,354
04 Dec 24	32.53000 -0.94	33.42	32.25	33.33	4,448,200
03 Dec 24	33.47000 +0.01	34.31	33.12	33.42	6,629,371
02 Dec 24	33.46000 +1.22	33.63	32.01	32.40	7,477,657
29 Nov 24	32.24000 +0.77	32.58	31.30	31.45	6,585,017
28 Nov 24	31.47000 -0.51	32.14	31.41	31.98	4,333,700
27 Nov 24	31.98000 +0.36	32.00	31.20	31.62	4,981,877
26 Nov 24	31.62000 +0.03	32.74	31.15	31.31	6,598,209
25 Nov 24	31.59000 +0.14	32.67	31.15	31.90	6,462,209
22 Nov 24	31.45000 -1.73	33.16	31.45	33.16	5,781,500
21 Nov 24	33.18000 -0.57	33.90	32.85	33.70	5,451,200
20 Nov 24	33.75000 +0.97	33.99	32.44	32.61	6,669,525
19 Nov 24	32.78000 +0.43	32.78	31.93	32.15	6,149,873
18 Nov 24	32.35000 -0.72	33.22	32.08	33.00	5,239,086
15 Nov 24	33.07000 -0.33	34.08	32.94	33.36	7,600,155
14 Nov 24	33.40000 -1.55	35.01	33.32	34.86	6,529,256
13 Nov 24	34.95000 -0.58	35.72	34.36	35.33	8,098,368
12 Nov 24	35.53000 +0.81	36.96	35.29	35.37	16,913,118
11 Nov 24	34.72000 +1.48	36.52	32.70	33.00	20,595,888
08 Nov 24	33.24000 +0.05	34.45	33.06	33.80	12,746,905
07 Nov 24	33.19000 +0.49	33.19	32.18	32.48	11,611,438
06 Nov 24	32.70000 +0.54	33.06	31.72	32.14	14,649,759
05 Nov 24	32.16000 +0.58	32.34	31.31	31.61	15,797,267
04 Nov 24	31.58000 -0.41	32.40	31.31	31.93	12,450,382
01 Nov 24	31.99000 -2.08	32.99	31.68	32.61	18,251,792
31 Oct 24	34.07000 -3.78	37.00	34.07	36.99	14,266,543
30 Oct 24	37.85000 +0.67	38.31	36.60	36.90	7,718,340
29 Oct 24	37.18000 -0.31	39.43	37.18	37.61	8,496,309
28 Oct 24	37.49000 -0.52	38.30	37.00	38.01	6,548,512
25 Oct 24	38.01000 +1.80	38.54	36.00	36.04	11,934,597
24 Oct 24	36.21000 -1.86	38.35	36.12	37.86	8,345,297
23 Oct 24	38.07000 +0.05	38.71	36.84	38.14	8,778,522
22 Oct 24	38.02000 +1.11	38.43	36.32	36.78	8,014,925
21 Oct 24	36.91000 +0.01	38.26	36.78	37.30	7,840,444
18 Oct 24	36.90000 +0.08	37.80	36.12	36.56	9,628,977
17 Oct 24	36.82000 +0.91	37.60	35.90	36.47	9,377,512
16 Oct 24	35.91000 -0.47	36.58	35.27	35.70	7,197,508
15 Oct 24	36.38000 -2.06	38.77	36.30	38.50	9,979,424
14 Oct 24	38.44000 +0.07	40.97	37.56	39.33	16,154,016
11 Oct 24	38.37000 -1.22	38.91	36.50	38.40	10,921,363
10 Oct 24	39.59000 +3.59	39.60	35.97	35.97	16,607,650
09 Oct 24	36.00000 -3.90	38.83	35.91	38.50	14,978,340
08 Oct 24	39.90000 +2.96	40.63	37.82	40.63	24,778,052
30 Sep 24	36.94000 +3.36	36.94	35.33	35.33	12,917,532
27 Sep 24	33.58000 +2.35	33.92	31.78	32.93	11,506,924
26 Sep 24	31.23000 +2.84	31.23	28.20	28.34	11,754,139
25 Sep 24	28.39000 +0.22	29.24	28.25	28.50	6,484,998
24 Sep 24	28.17000 +1.49	28.19	26.47	26.88	7,262,733
23 Sep 24	26.68000 -0.30	27.50	26.63	27.00	2,705,075
20 Sep 24	26.98000 -0.30	27.28	26.15	27.28	4,978,003
19 Sep 24	27.28000 +0.52	28.09	26.63	26.99	3,796,200
18 Sep 24	26.76000 -0.84	27.67	26.67	27.60	3,482,492
13 Sep 24	27.60000 -0.39	28.15	27.52	28.02	3,153,100
12 Sep 24	27.99000 -0.36	28.78	27.96	28.34	3,578,845
11 Sep 24	28.35000 +0.85	28.47	27.23	27.39	5,075,290
10 Sep 24	27.50000 -0.11	27.87	26.98	27.57	3,998,000
09 Sep 24	27.61000 -0.13	28.58	27.51	27.73	5,568,390
06 Sep 24	27.74000 -0.47	28.35	27.61	28.27	4,153,762
05 Sep 24	28.21000 +1.03	28.82	27.17	27.39	7,698,142
04 Sep 24	27.18000 +0.50	27.51	26.32	26.41	5,933,599
03 Sep 24	26.68000 +1.02	27.68	25.48	25.90	8,328,724
02 Sep 24	25.66000 -1.85	27.56	25.60	27.51	9,389,198
30 Aug 24	27.51000 +0.41	28.33	26.53	26.96	9,803,031
29 Aug 24	27.10000 +1.38	27.55	25.35	25.59	6,649,896
28 Aug 24	25.72000 -0.24	26.00	25.55	25.90	2,754,657
27 Aug 24	25.96000 -0.01	26.52	25.66	25.90	3,732,400
26 Aug 24	25.97000 +0.02	26.45	25.43	26.08	3,894,093
23 Aug 24	25.95000 +0.29	26.13	25.22	25.51	4,858,612
22 Aug 24	25.66000 -1.01	26.82	25.55	26.63	5,311,547
21 Aug 24	26.67000 -0.51	27.36	26.59	27.08	3,573,808
20 Aug 24	27.18000 -0.74	28.18	27.00	27.87	5,100,337
19 Aug 24	27.92000 -0.25	28.79	27.65	27.93	5,171,500
16 Aug 24	28.17000 +0.02	28.25	27.22	27.99	8,627,422
15 Aug 24	28.15000 -0.14	28.90	27.79	28.36	5,095,555
14 Aug 24	28.29000 -0.43	28.92	27.75	28.81	6,972,100
13 Aug 24	28.72000 -0.98	29.45	28.38	29.45	8,080,334
12 Aug 24	29.70000 +0.73	30.41	28.56	29.40	12,520,620
09 Aug 24	28.97000 -0.93	29.96	28.97	29.93	5,953,426
08 Aug 24	29.90000 +0.19	30.33	29.46	29.77	6,826,830
07 Aug 24	29.71000 -1.08	30.58	29.55	30.46	9,672,744
06 Aug 24	30.79000 +1.01	31.29	29.99	30.20	12,511,034
05 Aug 24	29.78000 +0.00	31.00	29.63	29.72	10,907,876
02 Aug 24	29.78000 +0.18	31.50	29.49	29.62	13,914,529
01 Aug 24	29.60000 +0.47	29.84	28.93	29.40	11,233,811
31 Jul 24	29.13000 +2.65	29.13	26.30	26.33	9,726,802
30 Jul 24	26.48000 +0.00	26.97	26.34	26.45	4,069,906
29 Jul 24	26.48000 -0.69	27.28	26.36	27.21	5,022,164
26 Jul 24	27.17000 +0.27	27.45	26.74	26.84	4,369,490
25 Jul 24	26.90000 +0.08	27.65	26.88	26.91	4,782,300
24 Jul 24	26.82000 -0.69	27.65	26.76	27.46	4,725,614
23 Jul 24	27.51000 -1.17	28.50	27.51	28.50	5,678,001
22 Jul 24	28.68000 -0.63	29.40	28.44	29.35	5,201,712
19 Jul 24	29.31000 -0.53	29.76	29.19	29.45	4,275,491
18 Jul 24	29.84000 +0.04	30.11	29.30	29.46	6,712,839
17 Jul 24	29.80000 +0.56	31.18	29.06	29.22	12,325,185
16 Jul 24	29.24000 +0.94	29.36	27.82	28.06	7,560,500
15 Jul 24	28.30000 -0.70	29.10	28.00	28.87	5,693,966
12 Jul 24	29.00000 +0.56	29.58	28.30	28.53	10,323,240
11 Jul 24	28.44000 +0.93	28.92	28.01	28.06	18,369,176
10 Jul 24	27.51000 +2.50	27.51	25.70	25.82	8,862,771
09 Jul 24	25.01000 -0.13	25.33	24.61	25.06	6,792,300
08 Jul 24	25.14000 -1.46	26.65	24.97	26.54	7,679,768
05 Jul 24	26.60000 +0.58	26.72	25.58	25.99	7,711,882
04 Jul 24	26.02000 -1.14	27.27	25.90	27.14	6,806,327
03 Jul 24	27.16000 +0.70	27.65	26.40	26.50	8,025,426
02 Jul 24	26.46000 -0.81	27.38	26.31	27.38	6,018,608
01 Jul 24	27.27000 +0.08	27.50	26.56	27.07	5,684,028
28 Jun 24	27.19000 -0.61	28.31	27.10	27.86	6,632,400
27 Jun 24	27.80000 -1.18	29.37	27.77	29.37	7,985,447
26 Jun 24	28.98000 +2.16	29.05	26.78	26.89	10,164,141
25 Jun 24	26.82000 -0.12	27.08	26.46	27.00	6,221,664
24 Jun 24	26.94000 -1.16	28.05	26.83	28.05	8,872,118
21 Jun 24	28.10000 -0.35	28.50	27.96	28.44	5,480,869
20 Jun 24	28.45000 -0.70	29.38	28.23	29.19	6,769,059
19 Jun 24	29.15000 -0.44	29.84	29.09	29.73	4,818,086
18 Jun 24	29.59000 -0.92	29.92	29.44	29.63	4,859,686
17 Jun 24	30.51000 -0.18	30.65	30.11	30.52	5,187,184
14 Jun 24	30.69000 -0.19	30.93	30.22	30.93	4,789,524
13 Jun 24	30.88000 -0.64	31.56	30.67	31.54	4,815,347
12 Jun 24	31.52000 +0.39	32.08	30.90	31.13	5,630,978
11 Jun 24	31.13000 +0.10	31.23	30.45	30.86	6,152,187
07 Jun 24	31.03000 -0.42	31.82	30.96	31.75	5,199,756
06 Jun 24	31.45000 -1.11	32.90	31.33	32.62	9,480,274
05 Jun 24	32.56000 -0.25	33.74	32.49	32.81	7,540,075
04 Jun 24	32.81000 +0.04	32.99	32.20	32.77	6,495,483
03 Jun 24	32.77000 -0.91	33.68	32.61	33.68	7,406,317
31 May 24	33.68000 -0.74	34.92	33.68	34.63	7,611,535
30 May 24	34.42000 -0.33	34.73	33.87	34.70	4,990,759
29 May 24	34.75000 +0.10	35.21	34.20	34.48	5,600,159
28 May 24	34.65000 -1.11	35.59	33.80	35.53	10,558,097
27 May 24	35.76000 -0.56	36.59	35.00	36.29	5,510,142
24 May 24	36.32000 -0.93	37.40	36.29	37.19	4,363,100
23 May 24	37.25000 -1.11	38.30	37.10	38.30	5,623,419
22 May 24	38.36000 +0.33	38.76	37.68	38.12	6,270,093
21 May 24	38.03000 -0.62	38.58	37.57	38.51	8,888,240
20 May 24	38.65000 +2.21	38.73	36.49	36.50	17,391,170
17 May 24	36.44000 +1.47	36.94	35.12	35.20	16,651,985
16 May 24	34.97000 -0.98	36.14	34.70	36.05	10,452,615
15 May 24	35.95000 +0.29	36.44	35.18	35.74	7,728,771
14 May 24	35.66000 +0.00	36.40	35.46	35.46	10,063,596
13 May 24	35.66000 -2.02	37.61	35.51	37.60	14,473,221
10 May 24	37.68000 -1.40	39.08	37.28	38.99	13,871,317
09 May 24	39.08000 -0.53	40.50	38.55	39.58	12,037,658
08 May 24	39.61000 -1.24	41.29	39.42	41.19	6,924,490
07 May 24	40.85000 -0.06	41.36	40.41	40.97	7,825,970
06 May 24	40.91000 +2.56	40.97	38.80	38.88	12,266,054
30 Apr 24	38.35000 -1.95	40.66	38.10	40.40	10,991,470
29 Apr 24	40.30000 +2.20	40.50	37.91	37.99	13,626,242
26 Apr 24	38.10000 -4.05	41.41	37.95	39.59	18,012,816
25 Apr 24	42.15000 -0.40	42.99	41.69	42.22	4,409,400
24 Apr 24	42.55000 -1.75	44.45	42.42	44.45	4,995,300
23 Apr 24	44.30000 -0.55	44.95	43.59	44.66	5,728,201
22 Apr 24	44.85000 +0.44	45.74	44.01	44.36	3,295,658
19 Apr 24	44.41000 -1.44	45.36	44.32	45.36	4,272,023
18 Apr 24	45.85000 -0.23	46.25	44.63	46.00	4,110,540
17 Apr 24	46.08000 -0.60	46.95	45.42	46.70	4,492,809
16 Apr 24	46.68000 +0.29	47.70	45.93	46.14	3,816,912
15 Apr 24	46.39000 +0.89	47.48	45.53	45.61	4,480,569
12 Apr 24	45.50000 -2.26	47.76	45.39	47.76	5,978,037
11 Apr 24	47.76000 +0.08	47.85	45.50	47.00	6,838,289
10 Apr 24	47.68000 -3.17	50.50	47.51	50.50	7,452,157
09 Apr 24	50.85000 -1.02	52.32	49.36	52.30	5,107,096
08 Apr 24	51.87000 -2.17	54.02	51.85	54.02	3,270,515
03 Apr 24	54.04000 -1.07	55.30	54.00	54.96	2,652,714
02 Apr 24	55.11000 -0.94	56.10	54.95	56.05	1,448,500
01 Apr 24	56.05000 -0.21	56.97	54.80	56.37	3,881,316
29 Mar 24	56.26000 -0.34	56.98	55.60	56.48	1,329,499
28 Mar 24	56.60000 +0.00	57.59	56.00	56.72	1,189,864
27 Mar 24	56.60000 -0.08	57.46	56.15	56.70	1,221,900
26 Mar 24	56.68000 -0.76	58.20	56.66	57.59	1,185,543
25 Mar 24	57.44000 -0.58	59.17	57.36	57.90	1,611,023
22 Mar 24	58.02000 -1.20	59.04	57.30	59.04	1,361,920
21 Mar 24	59.22000 -1.47	60.73	59.19	60.73	1,421,067
20 Mar 24	60.69000 +0.30	61.41	59.81	60.38	2,287,899
19 Mar 24	60.39000 -2.02	62.70	60.38	62.52	1,735,493
18 Mar 24	62.41000 +0.72	62.60	61.01	61.63	1,192,125
15 Mar 24	61.69000 -0.51	63.46	61.09	62.00	2,180,405
14 Mar 24	62.20000 +1.86	62.74	60.53	61.15	3,003,116
13 Mar 24	60.34000 +0.64	61.27	59.38	59.56	2,294,623
12 Mar 24	59.70000 +0.38	60.84	58.83	59.26	2,010,784
11 Mar 24	59.32000 +1.60	59.58	57.41	57.75	2,640,955
08 Mar 24	57.72000 +1.52	58.18	56.23	56.23	2,552,126
07 Mar 24	56.20000 -0.83	57.22	56.06	57.03	2,614,600
06 Mar 24	57.03000 -0.88	58.39	56.10	57.83	2,370,209
05 Mar 24	57.91000 -1.96	59.45	57.39	59.45	2,521,567
04 Mar 24	59.87000 -0.23	60.76	58.20	59.38	3,891,945
01 Mar 24	60.10000 -0.20	60.60	59.29	60.09	2,613,100
29 Feb 24	60.30000 +1.60	60.30	57.40	57.48	3,424,872
28 Feb 24	58.70000 +0.45	60.80	57.88	57.88	4,107,938
27 Feb 24	58.25000 -0.23	58.25	56.70	58.00	3,590,726
26 Feb 24	58.48000 -1.14	59.72	58.08	59.44	2,590,212
23 Feb 24	59.62000 -0.63	60.46	59.31	60.05	2,118,395
22 Feb 24	60.25000 +0.54	60.36	59.06	59.25	2,295,157
21 Feb 24	59.71000 -0.10	60.33	58.61	59.94	3,779,630
20 Feb 24	59.81000 -0.23	61.18	59.01	59.89	2,619,583
19 Feb 24	60.04000 -1.04	61.78	58.16	61.68	3,774,858
08 Feb 24	61.08000 -3.71	66.87	59.79	62.26	6,431,701
07 Feb 24	64.79000 +5.11	65.63	59.91	60.76	7,304,814
06 Feb 24	59.68000 +5.43	59.68	53.11	54.77	4,724,273
05 Feb 24	54.25000 +0.65	56.03	50.66	53.25	4,514,795
02 Feb 24	53.60000 +0.52	55.39	51.99	53.40	2,669,616
01 Feb 24	53.08000 +0.83	54.68	51.57	52.19	2,427,451
31 Jan 24	52.25000 -1.48	54.73	50.50	50.50	4,118,298
30 Jan 24	53.73000 -2.22	56.63	53.25	55.49	1,884,320
29 Jan 24	55.95000 +0.88	56.10	54.00	54.85	2,358,670
26 Jan 24	55.07000 -1.64	56.73	54.75	56.42	2,174,730
25 Jan 24	56.71000 +2.66	57.11	53.60	53.98	3,811,918
24 Jan 24	54.05000 +0.30	55.15	51.91	53.83	3,237,531
23 Jan 24	53.75000 +1.47	53.95	51.52	52.27	2,520,260
22 Jan 24	52.28000 -2.27	54.70	51.88	54.34	2,671,523
19 Jan 24	54.55000 +1.93	55.29	52.08	52.62	4,800,157
18 Jan 24	52.62000 +0.65	53.00	50.31	51.76	2,576,602
17 Jan 24	51.97000 -0.50	52.98	51.57	52.18	2,414,326
16 Jan 24	52.47000 -0.56	53.20	51.50	52.80	2,854,510
15 Jan 24	53.03000 -0.47	54.20	52.73	53.18	2,117,336
12 Jan 24	53.50000 -0.14	54.80	52.50	53.15	2,267,378
11 Jan 24	53.64000 -0.43	54.81	53.05	54.68	3,153,611
10 Jan 24	54.07000 -0.61	54.98	53.84	54.80	2,916,332
09 Jan 24	54.68000 -0.42	55.78	54.50	54.97	2,482,594
08 Jan 24	55.10000 -1.49	56.61	54.89	56.49	2,649,300
05 Jan 24	56.59000 -1.51	58.21	55.90	57.96	4,174,180
04 Jan 24	58.10000 -0.66	59.00	57.41	58.40	3,298,058
03 Jan 24	58.76000 -1.12	60.60	58.20	59.67	3,196,062
02 Jan 24	59.88000 -2.69	62.44	59.58	62.35	3,132,018
29 Dec 23	62.57000 +1.39	63.18	60.66	61.20	1,804,790
28 Dec 23	61.18000 -0.02	61.62	60.11	61.16	2,297,067
27 Dec 23	61.20000 -0.02	61.50	60.43	60.88	1,186,183
26 Dec 23	61.22000 -0.96	62.89	60.68	62.10	1,505,524
25 Dec 23	62.18000 +0.33	63.22	61.71	61.85	1,501,000
22 Dec 23	61.85000 -0.88	62.97	61.75	62.15	1,515,314
21 Dec 23	62.73000 +0.63	63.00	61.26	62.21	1,498,800
20 Dec 23	62.10000 -0.58	63.36	62.10	62.90	798,225
19 Dec 23	62.68000 -0.27	63.89	62.00	63.21	1,144,809
18 Dec 23	62.95000 -0.75	64.09	62.80	63.01	1,079,663
15 Dec 23	63.70000 -0.60	65.03	63.20	64.30	1,372,074
14 Dec 23	64.30000 -0.19	65.50	64.11	64.65	1,054,889
13 Dec 23	64.49000 -0.68	65.30	64.11	65.30	1,162,324
12 Dec 23	65.17000 -1.41	66.95	64.80	66.91	1,674,453
11 Dec 23	66.58000 -1.08	66.88	64.61	66.75	3,545,554
08 Dec 23	67.66000 +3.42	68.18	63.60	63.95	5,139,953
07 Dec 23	64.24000 -1.21	65.62	63.56	65.26	2,300,158
06 Dec 23	65.45000 +1.43	66.25	63.43	63.96	2,801,715
05 Dec 23	64.02000 +0.17	64.80	63.30	64.02	2,397,713
04 Dec 23	63.85000 -2.17	66.10	63.70	65.67	4,083,613
01 Dec 23	66.02000 +0.02	66.27	64.96	65.67	2,772,193
30 Nov 23	66.00000 -0.64	67.85	65.88	66.91	3,138,685
29 Nov 23	66.64000 -0.31	67.50	64.88	66.33	1,791,136
28 Nov 23	66.95000 +1.42	66.97	64.86	65.28	2,506,300
27 Nov 23	65.53000 -1.26	66.74	64.69	66.00	2,223,678
24 Nov 23	66.79000 +0.88	66.94	65.69	65.91	2,286,833
23 Nov 23	65.91000 -1.44	67.75	65.02	67.55	3,556,466
22 Nov 23	67.35000 -0.94	68.90	67.35	68.32	837,828
21 Nov 23	68.29000 -0.35	69.20	67.87	68.80	1,422,513
20 Nov 23	68.64000 +0.58	69.60	67.73	68.03	1,274,400
17 Nov 23	68.06000 +0.06	69.50	67.65	67.82	1,867,447
16 Nov 23	68.00000 -0.08	68.45	67.72	68.10	1,075,056
15 Nov 23	68.08000 +0.00	68.80	67.33	68.40	1,719,813
14 Nov 23	68.08000 -0.04	68.30	67.60	68.08	1,363,800
13 Nov 23	68.12000 -0.41	69.01	67.56	68.25	2,778,760
10 Nov 23	68.53000 +0.53	69.43	67.40	67.89	2,345,894
09 Nov 23	68.00000 +0.66	69.20	66.66	67.26	3,930,075
08 Nov 23	67.34000 +3.44	67.34	63.61	63.80	3,694,099
07 Nov 23	63.90000 +0.22	64.50	63.29	63.54	1,271,160
06 Nov 23	63.68000 -1.40	65.26	63.50	65.08	2,959,600
03 Nov 23	65.08000 +1.68	66.07	63.17	63.35	2,317,100
02 Nov 23	63.40000 +0.13	64.10	62.65	63.17	2,187,763
01 Nov 23	63.27000 +1.37	63.79	61.20	61.78	3,086,299
31 Oct 23	61.90000 +0.86	62.18	60.05	60.49	3,018,831
30 Oct 23	61.04000 +2.90	62.50	57.32	57.60	5,561,180
27 Oct 23	58.14000 +4.37	58.88	52.80	53.67	3,775,694
26 Oct 23	53.77000 -0.43	54.69	53.45	54.17	1,342,200
25 Oct 23	54.20000 -2.15	56.88	54.01	56.42	2,548,737
24 Oct 23	56.35000 -1.05	57.80	56.33	57.47	1,469,620
23 Oct 23	57.40000 -1.51	59.14	57.26	59.00	1,074,574
20 Oct 23	58.91000 -0.69	60.01	58.85	59.35	1,231,963
19 Oct 23	59.60000 -0.73	60.50	59.28	59.62	1,405,072
18 Oct 23	60.33000 -0.30	60.80	60.06	60.42	976,871
17 Oct 23	60.63000 +0.01	60.96	60.06	60.76	1,029,382
16 Oct 23	60.62000 -1.25	62.30	60.10	62.02	1,588,505
13 Oct 23	61.87000 +0.62	62.06	60.66	61.17	1,701,174
12 Oct 23	61.25000 -0.95	62.88	60.78	62.87	1,328,863
11 Oct 23	62.20000 +1.57	63.00	60.68	60.68	2,143,281
10 Oct 23	60.63000 -0.76	61.71	60.30	61.71	1,549,245
09 Oct 23	61.39000 -0.97	63.00	61.00	62.13	1,518,648
28 Sep 23	62.36000 -1.89	64.45	62.23	64.16	1,522,800
27 Sep 23	64.25000 +1.14	64.45	62.65	63.06	2,728,065
26 Sep 23	63.11000 -0.98	64.02	62.57	64.02	1,692,863
25 Sep 23	64.09000 +1.71	64.50	61.90	62.39	2,387,895
22 Sep 23	62.38000 +0.00	62.69	61.65	62.37	1,305,835
21 Sep 23	62.38000 -0.24	62.70	61.75	62.14	2,696,989
20 Sep 23	62.62000 -0.98	63.75	62.30	63.60	1,981,379
19 Sep 23	63.60000 +1.45	63.90	61.80	62.50	4,083,703
18 Sep 23	62.15000 +2.33	62.60	59.41	59.69	6,225,915
15 Sep 23	59.82000 +3.20	60.66	56.38	56.75	6,576,992
14 Sep 23	56.62000 +0.35	56.80	55.80	56.24	2,042,860
13 Sep 23	56.27000 -1.15	57.65	55.78	57.33	2,421,218
12 Sep 23	57.42000 -2.28	60.00	57.31	59.70	3,045,728
11 Sep 23	59.70000 -0.18	60.58	59.51	59.61	2,297,283
08 Sep 23	59.88000 +1.64	60.29	57.42	58.24	2,891,112
07 Sep 23	58.24000 +0.17	58.65	57.64	58.14	1,925,633
06 Sep 23	58.07000 +0.12	58.25	57.01	57.78	1,748,074
05 Sep 23	57.95000 -1.18	59.19	57.78	58.79	2,449,816
04 Sep 23	59.13000 -0.42	59.70	58.70	59.42	1,995,179
01 Sep 23	59.55000 -0.11	60.22	59.36	59.60	874,802
31 Aug 23	59.66000 -1.27	61.18	59.53	60.93	1,696,757
30 Aug 23	60.93000 -1.72	62.65	60.52	62.65	1,936,700
29 Aug 23	62.65000 +2.41	62.88	59.01	59.95	5,020,868
28 Aug 23	60.24000 -0.69	65.00	59.90	62.98	3,508,975
25 Aug 23	60.93000 -0.98	61.73	60.51	61.71	1,179,228
24 Aug 23	61.91000 +0.61	62.59	60.41	61.03	1,537,128
23 Aug 23	61.30000 -0.61	62.13	61.03	61.68	1,007,991
22 Aug 23	61.91000 -0.47	63.60	61.32	62.18	1,734,206
21 Aug 23	62.38000 -0.71	64.11	62.38	62.83	972,700
18 Aug 23	63.09000 -2.91	66.19	63.09	65.91	1,796,769
17 Aug 23	66.00000 +1.40	66.06	64.06	64.06	1,756,983
16 Aug 23	64.60000 +0.10	64.75	63.96	63.96	1,155,817
15 Aug 23	64.50000 +0.52	64.60	63.59	64.49	1,241,613
14 Aug 23	63.98000 +0.77	64.35	62.11	62.82	2,273,390
11 Aug 23	63.21000 -0.90	64.77	63.09	64.14	2,192,144
10 Aug 23	64.11000 -1.75	65.80	63.50	65.51	2,952,222
09 Aug 23	65.86000 +0.58	66.62	65.20	65.60	2,009,383
08 Aug 23	65.28000 -1.65	66.90	64.51	66.40	5,266,460
07 Aug 23	66.93000 -1.48	68.87	66.60	68.87	3,552,810
04 Aug 23	68.41000 -1.96	70.53	68.28	70.37	2,135,061
03 Aug 23	70.37000 +2.37	70.49	67.58	68.00	3,004,560
02 Aug 23	68.00000 -2.49	70.40	67.87	70.21	4,182,461
01 Aug 23	70.49000 -1.51	72.40	70.29	72.00	2,245,170
31 Jul 23	72.00000 -0.03	73.49	71.70	72.09	2,131,085
28 Jul 23	72.03000 +1.00	72.08	70.20	70.82	1,399,586
27 Jul 23	71.03000 -0.34	71.77	70.60	71.43	1,186,247
26 Jul 23	71.37000 -0.44	72.16	70.60	71.66	3,316,413
25 Jul 23	71.81000 +0.02	72.85	70.56	72.60	2,012,700
24 Jul 23	71.79000 +0.54	72.87	70.80	70.89	991,200
21 Jul 23	71.25000 +0.80	73.44	69.51	70.27	3,733,010
20 Jul 23	70.45000 +0.54	71.30	70.24	71.00	1,614,729
19 Jul 23	69.91000 +0.27	71.07	69.30	69.60	1,368,463
18 Jul 23	69.64000 -2.15	71.36	68.31	71.36	4,311,584
17 Jul 23	71.79000 -4.79	75.39	70.89	74.00	5,533,647
14 Jul 23	76.58000 -0.47	78.60	76.27	77.15	1,767,544
13 Jul 23	77.05000 +3.14	77.70	74.42	74.42	2,595,762
12 Jul 23	73.91000 -0.76	74.97	73.70	74.40	1,094,193
11 Jul 23	74.67000 -1.13	76.63	74.33	75.51	1,715,800
10 Jul 23	75.80000 +1.81	78.00	74.08	74.51	2,966,183
07 Jul 23	73.99000 +0.18	74.47	73.20	74.39	1,313,400
06 Jul 23	73.81000 -0.06	75.28	73.49	73.91	2,583,000
05 Jul 23	73.87000 -0.33	75.13	73.60	74.00	2,158,892
04 Jul 23	74.20000 -2.16	75.84	72.46	75.57	5,941,028
03 Jul 23	76.36000 +0.86	77.78	75.18	75.64	2,469,675
30 Jun 23	75.50000 +0.75	76.88	74.04	74.70	2,232,829
29 Jun 23	74.75000 -0.80	75.97	74.46	75.97	2,378,094
28 Jun 23	75.55000 +0.92	77.01	74.34	74.59	1,582,265
27 Jun 23	74.63000 -0.75	76.50	73.74	75.12	2,264,499
26 Jun 23	75.38000 +1.68	75.88	73.00	73.70	2,814,293
21 Jun 23	73.70000 -1.05	75.06	73.49	74.41	1,250,039
20 Jun 23	74.75000 -0.05	76.38	74.65	74.79	1,800,649
19 Jun 23	74.80000 -0.15	75.48	72.99	74.65	1,899,057
16 Jun 23	74.95000 +0.44	75.18	73.31	74.00	2,338,725
15 Jun 23	74.51000 +1.79	74.51	71.00	71.31	2,980,308
14 Jun 23	72.72000 +0.42	74.74	72.31	72.56	3,814,934
13 Jun 23	72.30000 -0.28	73.62	71.79	72.47	2,250,297
12 Jun 23	72.58000 -0.62	74.09	71.15	73.20	3,928,170
09 Jun 23	73.20000 +2.67	76.00	69.67	70.30	14,861,593
08 Jun 23	70.53000 +0.33	71.33	68.91	70.49	4,576,267
07 Jun 23	70.20000 -2.43	73.67	69.68	72.70	4,114,917
06 Jun 23	72.63000 -1.78	76.10	72.61	73.67	3,079,806
05 Jun 23	74.41000 +1.41	74.97	72.51	73.11	3,101,551
02 Jun 23	73.00000 +1.00	74.38	72.20	72.25	2,943,302
01 Jun 23	72.00000 +2.87	73.24	69.00	69.05	3,462,299
31 May 23	69.13000 -0.48	70.11	67.97	69.66	3,278,473
30 May 23	69.61000 -1.64	71.98	69.01	71.02	2,199,088
29 May 23	71.25000 -0.95	73.38	70.60	72.00	2,420,178
26 May 23	72.20000 -0.59	73.00	72.02	72.64	912,603
25 May 23	72.79000 -0.52	73.60	72.20	73.00	1,704,153
24 May 23	73.31000 -1.06	74.47	72.43	73.79	1,767,395
23 May 23	74.37000 -1.03	76.25	74.27	75.73	1,333,120
22 May 23	75.40000 +1.11	76.20	73.46	74.17	2,057,397
19 May 23	74.29000 +0.69	74.70	72.56	72.97	2,395,559
18 May 23	73.60000 -0.27	73.99	72.92	73.79	1,143,311
17 May 23	73.87000 -1.52	75.72	73.47	75.10	1,754,661
16 May 23	75.39000 -0.81	76.39	75.02	76.10	1,968,641
15 May 23	76.20000 +0.71	76.39	74.66	75.33	1,407,944
12 May 23	75.49000 -1.43	77.30	75.40	77.30	1,609,955
11 May 23	76.92000 -0.78	78.18	76.01	77.88	2,189,743
10 May 23	77.70000 +0.28	79.81	76.95	77.67	1,949,867
09 May 23	77.42000 -0.93	78.80	77.05	78.05	1,382,748
08 May 23	78.35000 -0.39	78.88	77.08	78.74	2,058,877
05 May 23	78.74000 -1.35	80.48	78.26	79.94	2,198,326
04 May 23	80.09000 -1.71	83.50	79.48	82.00	2,455,191
28 Apr 23	81.80000 +1.64	83.00	80.16	80.16	3,485,644
27 Apr 23	80.16000 -1.02	82.19	78.30	81.73	3,847,160
26 Apr 23	81.18000 +0.36	82.21	80.16	81.00	3,855,759
25 Apr 23	80.82000 -3.42	83.98	79.05	82.46	7,814,001
24 Apr 23	84.24000 -3.16	88.49	83.53	87.87	3,245,008
21 Apr 23	87.40000 +1.40	87.80	85.69	86.16	2,426,383
20 Apr 23	86.00000 +0.31	88.49	84.50	85.80	1,685,140
19 Apr 23	85.69000 +0.42	86.93	85.27	85.47	1,460,639
18 Apr 23	85.27000 +0.10	86.14	82.98	85.00	2,747,835
17 Apr 23	85.17000 -1.71	87.01	84.67	86.96	3,549,778
14 Apr 23	86.88000 -1.78	89.63	86.30	88.77	2,649,201
13 Apr 23	88.66000 +0.45	88.98	87.36	87.75	1,602,937
12 Apr 23	88.21000 -1.69	90.36	88.00	89.80	2,128,018
11 Apr 23	89.90000 +2.33	89.99	87.58	88.76	2,869,982
10 Apr 23	87.57000 -1.14	91.00	87.10	88.77	2,199,400
07 Apr 23	88.71000 +1.97	88.88	86.00	86.42	2,764,865
06 Apr 23	86.74000 +0.01	87.89	86.07	86.75	1,217,369
04 Apr 23	86.73000 +2.21	87.18	84.55	85.00	3,097,756
03 Apr 23	84.52000 -3.58	89.12	83.85	88.23	3,726,628
31 Mar 23	88.10000 -0.71	89.00	86.88	88.81	1,896,817
30 Mar 23	88.81000 +2.31	89.30	86.85	86.91	3,787,436
29 Mar 23	86.50000 -0.57	87.87	85.29	87.07	3,273,203
28 Mar 23	87.07000 -0.63	88.75	86.55	87.00	3,724,606
27 Mar 23	87.70000 +3.02	89.10	84.02	84.68	5,719,311
24 Mar 23	84.68000 -1.23	88.79	83.99	87.56	3,120,444
23 Mar 23	85.91000 +3.87	86.47	80.84	82.00	3,763,455
22 Mar 23	82.04000 +0.25	84.58	81.79	81.81	1,871,770
21 Mar 23	81.79000 +3.15	82.50	78.29	78.37	2,830,723
20 Mar 23	78.64000 +1.20	79.58	76.92	77.40	2,822,415
17 Mar 23	77.44000 -2.17	80.39	77.16	79.61	2,152,658
16 Mar 23	79.61000 +1.12	80.58	77.70	78.00	2,294,497
15 Mar 23	78.49000 -0.44	80.62	78.07	79.05	1,432,882
14 Mar 23	78.93000 -1.37	80.98	78.69	79.71	1,194,690
13 Mar 23	80.30000 +0.65	81.57	79.00	79.21	1,366,320
10 Mar 23	79.65000 -0.53	80.88	79.31	79.94	1,869,054
09 Mar 23	80.18000 -0.98	81.34	80.00	81.08	1,481,471
08 Mar 23	81.16000 +0.31	82.10	80.33	80.68	1,609,634
07 Mar 23	80.85000 -0.69	82.34	80.51	81.55	1,929,940
06 Mar 23	81.54000 +0.79	82.65	80.31	80.78	3,183,556
03 Mar 23	80.75000 -0.33	82.23	80.25	81.09	1,851,171
02 Mar 23	81.08000 -1.21	82.45	81.00	81.50	2,029,545
01 Mar 23	82.29000 -1.99	85.14	81.70	84.28	3,967,318
28 Feb 23	84.28000 +0.28	84.95	82.67	83.56	2,843,010
27 Feb 23	84.00000 +1.75	84.70	81.60	81.65	3,450,174
24 Feb 23	82.25000 -1.15	83.87	81.60	83.85	2,065,730
23 Feb 23	83.40000 -1.25	85.30	82.70	84.71	3,372,250
22 Feb 23	84.65000 -1.47	86.00	83.48	86.00	3,153,221
21 Feb 23	86.12000 -1.16	87.61	85.22	87.61	2,264,900
20 Feb 23	87.28000 -0.32	88.28	86.12	87.57	1,947,671
17 Feb 23	87.60000 -1.10	89.74	87.30	88.51	1,681,063
16 Feb 23	88.70000 -2.15	91.46	88.23	91.46	1,590,630
15 Feb 23	90.85000 -0.18	92.23	90.10	90.80	1,601,395
14 Feb 23	91.03000 +0.06	92.91	90.16	91.19	2,380,276
13 Feb 23	90.97000 +1.91	91.12	88.79	89.19	3,922,477
10 Feb 23	89.06000 +3.73	89.52	85.52	85.52	5,068,874
09 Feb 23	85.33000 +0.78	85.39	83.65	84.54	1,776,210
08 Feb 23	84.55000 -0.30	87.00	83.99	84.98	3,012,222
07 Feb 23	84.85000 -2.27	87.14	83.99	87.14	3,834,663
06 Feb 23	87.12000 +0.05	87.80	85.40	86.86	2,955,200
03 Feb 23	87.07000 -0.08	88.88	86.20	86.86	2,398,151
02 Feb 23	87.15000 -0.91	88.67	86.70	88.16	1,707,941
01 Feb 23	88.06000 +3.96	88.66	84.47	84.47	3,682,907
31 Jan 23	84.10000 -6.84	91.00	83.88	91.00	6,054,393
30 Jan 23	90.94000 +4.28	92.50	86.04	88.56	4,595,353
20 Jan 23	86.66000 +0.52	87.00	84.60	86.25	2,062,537
19 Jan 23	86.14000 +2.64	86.30	82.70	84.11	3,190,975
18 Jan 23	83.50000 -0.66	85.29	83.28	83.86	2,935,788
17 Jan 23	84.16000 -0.32	84.50	82.77	84.48	3,393,912
16 Jan 23	84.48000 +1.38	84.56	82.22	82.68	3,801,011
13 Jan 23	83.10000 +1.67	84.45	80.60	81.40	3,891,051
12 Jan 23	81.43000 -0.16	82.93	81.00	81.97	2,661,447
11 Jan 23	81.59000 +0.34	82.86	80.68	81.25	2,558,020
10 Jan 23	81.25000 +2.45	81.60	77.68	78.55	4,417,460
09 Jan 23	78.80000 +1.68	79.38	76.95	77.07	3,258,007
06 Jan 23	77.12000 +0.40	77.28	75.50	76.16	2,039,931
05 Jan 23	76.72000 +0.24	77.87	75.75	76.38	2,156,676
04 Jan 23	76.48000 +1.35	77.28	75.22	75.48	3,833,568
03 Jan 23	75.13000 -3.07	79.52	74.40	78.00	3,703,755
30 Dec 22	78.20000 +2.21	78.80	75.17	75.90	4,091,416
29 Dec 22	75.99000 +1.79	76.26	73.38	73.38	3,949,571
28 Dec 22	74.20000 +2.60	74.60	71.12	71.12	4,324,129
27 Dec 22	71.60000 +3.12	72.30	67.69	68.50	3,078,621
26 Dec 22	68.48000 -1.33	70.42	68.25	70.41	1,239,312
23 Dec 22	69.81000 +2.41	70.57	67.05	67.33	1,679,230
22 Dec 22	67.40000 -0.12	69.30	67.20	67.96	1,353,010
21 Dec 22	67.52000 -0.54	68.50	67.30	67.86	990,200
20 Dec 22	68.06000 -1.73	70.00	67.66	69.79	1,590,502
19 Dec 22	69.79000 -1.20	70.99	68.58	70.97	1,983,439
16 Dec 22	70.99000 -2.01	71.98	70.30	71.75	2,719,959
15 Dec 22	73.00000 +1.70	73.00	70.15	71.10	1,948,298
14 Dec 22	71.30000 -1.02	72.50	70.80	72.50	2,321,262
13 Dec 22	72.32000 +1.02	72.89	69.70	70.95	3,660,565
12 Dec 22	71.30000 +0.00	72.30	70.00	70.97	1,963,923
09 Dec 22	71.30000 +1.15	71.30	69.17	70.23	3,427,500
08 Dec 22	70.15000 -2.04	73.33	69.80	71.85	3,514,789
07 Dec 22	72.19000 +1.81	72.47	70.39	70.39	3,633,510
06 Dec 22	70.38000 -0.20	71.89	70.20	70.60	2,014,874
05 Dec 22	70.58000 +1.26	72.28	68.55	69.80	5,033,165
02 Dec 22	69.32000 -0.58	70.44	69.12	69.12	2,260,511
01 Dec 22	69.90000 +1.70	70.30	67.20	68.00	5,077,456
30 Nov 22	68.20000 -0.06	70.92	67.80	68.69	5,487,307
29 Nov 22	68.26000 -0.84	70.90	68.09	68.60	5,518,543
28 Nov 22	69.10000 -1.55	70.50	68.15	68.26	3,612,901
25 Nov 22	70.65000 -0.16	71.43	70.15	70.58	1,968,487
24 Nov 22	70.81000 -1.28	72.50	70.41	72.30	2,781,722
23 Nov 22	72.09000 +0.19	72.81	69.68	72.08	4,006,108
22 Nov 22	71.90000 -2.05	74.90	71.06	73.96	4,082,062
21 Nov 22	73.95000 -0.66	75.58	72.80	74.15	2,688,466
18 Nov 22	74.61000 +0.42	76.00	73.20	74.80	3,759,096
17 Nov 22	74.19000 -0.66	75.20	73.18	74.00	3,147,122
16 Nov 22	74.85000 -0.47	76.49	74.20	75.32	4,401,740
15 Nov 22	75.32000 -0.32	76.20	74.10	76.00	3,211,629
14 Nov 22	75.64000 +2.64	75.91	71.50	72.50	5,757,313
11 Nov 22	73.00000 -0.20	76.50	72.40	76.00	7,442,085
10 Nov 22	73.20000 -0.91	74.68	72.38	73.47	3,347,271
09 Nov 22	74.11000 -0.42	76.10	73.47	73.80	3,352,950
08 Nov 22	74.53000 -1.29	75.78	73.90	75.40	2,919,843
07 Nov 22	75.82000 +0.32	76.45	74.50	75.83	2,979,365
04 Nov 22	75.50000 -0.30	76.95	73.79	76.55	6,585,355
03 Nov 22	75.80000 -1.13	77.10	75.21	77.00	2,877,260
02 Nov 22	76.93000 -0.16	78.25	75.98	76.88	5,638,813
01 Nov 22	77.09000 +1.53	78.88	74.16	76.50	6,170,223
31 Oct 22	75.56000 +0.86	76.34	73.08	74.09	5,488,932
28 Oct 22	74.70000 -0.99	76.80	74.25	75.00	4,171,113
27 Oct 22	75.69000 +0.92	77.27	73.22	75.35	5,553,849
26 Oct 22	74.77000 +4.27	75.87	70.75	71.00	8,688,714
25 Oct 22	70.50000 -2.15	73.98	70.02	72.65	5,924,040
24 Oct 22	72.65000 -1.89	75.43	72.33	74.50	4,581,090
21 Oct 22	74.54000 +0.12	75.39	73.87	74.20	5,494,145
20 Oct 22	74.42000 -0.23	76.36	73.15	74.54	6,233,851
19 Oct 22	74.65000 -1.33	76.60	74.00	75.96	5,899,155
18 Oct 22	75.98000 +2.16	76.66	72.68	73.87	8,658,976
17 Oct 22	73.82000 +3.44	75.40	72.30	72.67	12,273,864
14 Oct 22	70.38000 +6.40	70.38	64.25	64.25	8,982,577
13 Oct 22	63.98000 +2.91	64.99	60.53	61.05	4,109,591
12 Oct 22	61.07000 +0.00	61.29	58.88	61.10	2,747,148
11 Oct 22	61.07000 -0.46	62.00	59.31	61.75	2,766,847
10 Oct 22	61.53000 -1.85	63.45	61.23	62.68	4,034,872
30 Sep 22	63.38000 -0.97	65.38	63.30	64.07	4,123,851
29 Sep 22	64.35000 +3.19	64.75	61.00	61.65	6,429,879
28 Sep 22	61.16000 -0.37	62.18	60.60	61.00	3,025,187
27 Sep 22	61.53000 +3.01	61.60	58.09	58.38	4,683,209
26 Sep 22	58.52000 -0.19	58.88	57.51	58.02	3,955,169
23 Sep 22	58.71000 -0.98	60.77	58.10	59.64	2,679,760
22 Sep 22	59.69000 -1.09	60.77	59.37	60.33	2,512,055
21 Sep 22	60.78000 -1.94	62.60	59.88	62.09	2,912,109
20 Sep 22	62.72000 -0.58	63.86	61.46	63.29	2,860,115
19 Sep 22	63.30000 -0.72	64.50	62.01	64.20	2,232,963
16 Sep 22	64.02000 -1.36	65.84	63.90	65.17	2,465,548
15 Sep 22	65.38000 -0.33	67.25	65.00	66.12	2,740,039
14 Sep 22	65.71000 +0.04	65.80	64.35	64.70	2,010,753
13 Sep 22	65.67000 -0.68	66.99	65.21	66.36	3,514,954
09 Sep 22	66.35000 +2.15	67.26	64.65	65.01	5,888,514
08 Sep 22	64.20000 +0.08	64.64	63.20	64.16	1,961,728
07 Sep 22	64.12000 +0.01	64.70	62.62	63.43	3,403,413
06 Sep 22	64.11000 -1.17	65.58	63.43	65.58	5,203,342
05 Sep 22	65.28000 -0.84	67.10	64.62	66.17	3,216,606
02 Sep 22	66.12000 -0.66	68.20	65.70	66.90	3,216,518
01 Sep 22	66.78000 +0.11	67.54	66.20	66.67	2,787,567
31 Aug 22	66.67000 +1.32	67.70	64.56	64.56	5,091,240
30 Aug 22	65.35000 -0.70	66.63	64.65	66.08	3,712,075
29 Aug 22	66.05000 -0.57	66.28	65.09	66.00	3,401,511
26 Aug 22	66.62000 +0.48	67.77	65.85	65.89	3,876,892
25 Aug 22	66.14000 +0.31	66.45	65.00	65.90	2,989,058
24 Aug 22	65.83000 -2.27	68.18	65.40	68.00	3,916,958
23 Aug 22	68.10000 -0.44	68.54	66.80	68.01	2,501,012
22 Aug 22	68.54000 +1.07	69.29	66.00	67.09	4,116,546
19 Aug 22	67.47000 +1.31	68.69	65.79	66.43	4,703,719
18 Aug 22	66.16000 -3.04	68.46	65.30	67.98	8,900,289
17 Aug 22	69.20000 +0.30	69.77	68.30	68.91	2,885,827
16 Aug 22	68.90000 -0.16	69.43	68.65	69.31	1,681,421
15 Aug 22	69.06000 -1.22	70.44	68.80	70.28	2,302,574
12 Aug 22	70.28000 +0.38	70.65	69.22	69.90	2,008,565
11 Aug 22	69.90000 +1.20	70.40	68.99	69.00	2,870,264
10 Aug 22	68.70000 -0.68	69.28	68.32	69.27	1,546,375
09 Aug 22	69.38000 -0.91	70.28	68.83	70.00	2,448,369
08 Aug 22	70.29000 +0.19	73.30	69.85	71.50	4,726,423
05 Aug 22	70.10000 +2.28	70.76	67.83	67.89	3,880,414
04 Aug 22	67.82000 +1.16	67.94	66.71	66.99	2,942,358
03 Aug 22	66.66000 -1.04	68.49	66.62	67.74	2,872,095
02 Aug 22	67.70000 -2.40	69.80	67.00	69.80	4,157,727
01 Aug 22	70.10000 +0.47	70.74	68.38	69.65	2,763,578
29 Jul 22	69.63000 -2.60	72.42	69.38	72.23	3,931,141
28 Jul 22	72.23000 +0.08	73.25	71.91	72.00	2,599,240
27 Jul 22	72.15000 -0.24	72.78	71.39	72.00	2,970,222
26 Jul 22	72.39000 -0.53	73.58	71.81	72.92	2,494,794
25 Jul 22	72.92000 -1.07	74.36	72.58	73.77	3,985,437
22 Jul 22	73.99000 -1.81	76.17	73.27	75.58	3,922,397
21 Jul 22	75.80000 -0.97	76.90	75.30	76.20	2,983,157
20 Jul 22	76.77000 -0.48	77.88	75.88	77.45	3,651,216
19 Jul 22	77.25000 +2.10	77.45	74.78	75.19	4,154,307
18 Jul 22	75.15000 -1.52	77.97	74.37	77.36	6,651,231
15 Jul 22	76.67000 -4.55	81.88	76.61	81.35	6,385,353
14 Jul 22	81.22000 +0.64	82.44	79.80	80.58	2,137,179
13 Jul 22	80.58000 -0.61	81.53	79.81	81.00	1,892,481
12 Jul 22	81.19000 -2.86	84.99	81.15	84.10	2,494,846
11 Jul 22	84.05000 +2.03	85.53	81.84	81.84	4,100,094
08 Jul 22	82.02000 -1.34	83.90	81.55	83.72	2,317,528
07 Jul 22	83.36000 -1.14	84.58	81.60	83.90	3,548,180
06 Jul 22	84.50000 -3.82	88.40	84.02	88.32	5,176,338
05 Jul 22	88.32000 -0.13	89.39	86.01	88.45	4,910,908
04 Jul 22	88.45000 +5.02	89.10	82.46	83.50	6,848,529
01 Jul 22	83.43000 +0.88	84.32	82.55	83.48	3,566,093
30 Jun 22	82.55000 +0.63	84.30	82.00	82.00	3,399,952
29 Jun 22	81.92000 +1.83	83.52	79.32	79.79	5,186,524
28 Jun 22	80.09000 -0.70	81.03	78.78	80.78	3,685,539
27 Jun 22	80.79000 +3.64	83.55	77.16	77.16	5,982,679
24 Jun 22	77.15000 +1.15	78.20	75.50	75.99	3,570,355
23 Jun 22	76.00000 -1.00	76.99	74.80	76.89	4,025,332
22 Jun 22	77.00000 +0.19	79.58	76.22	76.22	4,763,171
21 Jun 22	76.81000 -1.80	78.51	75.65	78.51	4,276,682
20 Jun 22	78.61000 +1.87	79.07	76.47	76.70	4,474,014
17 Jun 22	76.74000 +0.44	76.88	74.30	75.58	4,157,496
16 Jun 22	76.30000 +1.60	77.70	74.06	74.70	5,464,831
15 Jun 22	74.70000 +0.75	76.20	73.96	73.97	4,345,467
14 Jun 22	73.95000 -0.90	75.23	72.33	74.81	4,031,810
13 Jun 22	74.85000 -0.25	75.68	73.40	74.77	2,936,665
10 Jun 22	75.10000 +0.07	75.30	74.15	74.39	3,122,112
09 Jun 22	75.03000 -0.67	76.29	74.30	76.09	3,506,745
08 Jun 22	75.70000 -0.37	77.20	74.74	76.30	4,684,487
07 Jun 22	76.07000 +1.08	76.65	74.50	75.00	4,780,022
06 Jun 22	74.99000 +0.73	76.15	73.92	74.38	5,752,531
02 Jun 22	74.26000 -1.36	75.60	74.00	75.01	4,336,076
01 Jun 22	75.62000 -0.10	77.60	75.10	76.38	4,851,913
31 May 22	75.72000 -0.88	77.20	74.15	76.61	7,665,035
30 May 22	76.60000 -1.40	77.42	75.02	76.56	6,555,745
27 May 22	78.00000 -0.60	79.80	77.68	78.55	3,795,041
26 May 22	78.60000 -2.85	81.31	77.50	81.31	5,425,347
25 May 22	81.45000 -0.34	82.69	80.50	81.72	1,875,836
24 May 22	81.79000 -1.71	84.18	81.70	83.43	3,487,633
23 May 22	83.50000 +0.78	84.49	82.20	83.83	3,281,690
20 May 22	82.72000 +1.32	83.50	81.00	82.01	3,248,514
19 May 22	81.40000 -1.48	81.98	78.99	81.50	4,023,461
18 May 22	82.88000 +0.38	83.40	80.24	81.92	4,675,008
17 May 22	82.50000 -1.03	84.17	79.40	83.55	7,567,317
16 May 22	83.53000 -2.09	87.00	82.50	85.00	4,173,342
13 May 22	85.62000 +0.21	88.40	84.81	85.43	4,207,661
12 May 22	85.41000 -0.04	87.50	82.72	83.36	6,602,755
11 May 22	85.45000 +1.70	85.94	81.18	83.34	6,475,397
10 May 22	83.75000 -0.74	86.95	80.68	84.50	9,539,037
09 May 22	84.49000 -4.72	90.25	83.90	88.88	7,471,085
06 May 22	89.21000 +2.27	93.53	83.70	83.90	13,109,818
05 May 22	86.94000 +5.61	89.46	80.27	82.98	16,984,448
29 Apr 22	81.33000 -2.14	83.97	77.20	83.65	11,905,276
28 Apr 22	83.47000 +7.59	83.47	77.30	77.30	12,303,918
27 Apr 22	75.88000 +6.90	75.88	70.06	70.06	9,882,113
26 Apr 22	68.98000 +2.33	69.69	65.47	66.88	3,906,454
25 Apr 22	66.65000 -3.53	70.00	66.01	69.00	4,536,927
22 Apr 22	70.18000 -0.88	71.31	69.29	70.88	2,550,456
21 Apr 22	71.06000 -1.94	74.44	70.41	72.82	2,580,627
20 Apr 22	73.00000 -1.31	74.98	72.54	74.41	2,625,251
19 Apr 22	74.31000 -3.59	78.63	74.06	78.07	3,574,304
18 Apr 22	77.90000 +4.61	78.53	72.20	72.80	4,388,559
15 Apr 22	73.29000 -1.86	74.91	72.63	74.91	2,071,413
14 Apr 22	75.15000 +2.32	77.28	72.83	72.84	3,616,637
13 Apr 22	72.83000 -0.24	73.94	71.30	72.70	2,862,974
12 Apr 22	73.07000 +4.17	73.46	67.51	69.10	3,930,732
11 Apr 22	68.90000 -2.87	72.22	68.68	72.22	2,931,506
08 Apr 22	71.77000 +0.04	72.40	70.01	71.50	3,254,040
07 Apr 22	71.73000 -0.29	74.37	71.30	72.00	3,303,626
06 Apr 22	72.02000 -0.88	74.35	71.80	73.27	2,714,838
01 Apr 22	72.90000 -0.55	73.57	71.13	73.06	2,639,575
31 Mar 22	73.45000 -0.72	76.90	73.11	73.90	3,177,512
30 Mar 22	74.17000 +1.37	74.42	71.05	72.86	3,645,559
29 Mar 22	72.80000 +1.79	74.25	70.87	71.99	3,902,480
28 Mar 22	71.01000 -1.88	72.79	70.47	72.00	2,783,936
25 Mar 22	72.89000 -2.67	75.81	72.30	75.60	3,655,629
24 Mar 22	75.56000 -0.70	76.33	74.00	75.84	4,094,997
23 Mar 22	76.26000 +1.21	76.98	74.31	75.00	3,139,986
22 Mar 22	75.05000 -1.19	76.09	74.70	75.54	2,427,995
21 Mar 22	76.24000 +0.68	77.48	74.75	75.75	3,002,492
18 Mar 22	75.56000 -0.60	76.00	74.03	76.00	3,891,440
17 Mar 22	76.16000 +4.01	76.95	72.18	72.18	6,914,040
16 Mar 22	72.15000 +0.34	73.73	69.46	73.38	5,275,822
15 Mar 22	71.81000 -6.25	76.51	71.71	76.29	7,341,392
14 Mar 22	78.06000 -2.15	83.92	77.61	83.92	6,103,198
11 Mar 22	80.21000 +2.83	80.42	75.90	76.50	5,347,466
10 Mar 22	77.38000 +5.18	77.91	73.20	73.24	6,254,376
09 Mar 22	72.20000 +0.32	72.50	69.07	71.80	6,719,688
08 Mar 22	71.88000 -4.86	77.68	71.09	76.69	7,813,971
07 Mar 22	76.74000 -2.25	79.76	76.58	79.21	4,093,929
04 Mar 22	78.99000 +0.60	80.53	77.80	78.00	4,569,661
03 Mar 22	78.39000 -2.44	81.40	77.81	80.98	5,533,515
02 Mar 22	80.83000 -0.85	81.57	78.69	81.57	4,004,083
01 Mar 22	81.68000 -2.52	84.59	80.99	83.80	5,361,756
28 Feb 22	84.20000 +0.17	86.75	83.31	85.19	7,380,969
25 Feb 22	84.03000 +5.97	85.87	78.50	79.18	9,509,420
24 Feb 22	78.06000 -2.46	80.48	77.02	80.00	3,384,623
23 Feb 22	80.52000 +1.49	81.20	78.78	79.03	2,521,639
22 Feb 22	79.03000 -0.81	79.70	77.50	79.70	2,155,761
21 Feb 22	79.84000 +0.14	81.68	79.66	80.49	4,543,254
18 Feb 22	79.70000 -0.34	80.55	78.34	79.58	2,905,341
17 Feb 22	80.04000 -0.63	82.70	79.80	81.80	3,783,109
16 Feb 22	80.67000 -0.56	82.99	80.21	81.23	4,062,897
15 Feb 22	81.23000 +5.48	82.57	75.09	75.48	7,510,150
14 Feb 22	75.75000 -3.01	78.55	75.57	78.55	3,700,359
11 Feb 22	78.76000 +0.60	80.41	77.00	78.00	4,347,277
10 Feb 22	78.16000 -0.10	78.66	77.16	78.50	2,371,996
09 Feb 22	78.26000 +0.87	78.89	75.53	77.67	3,250,854
08 Feb 22	77.39000 -1.14	79.00	75.79	78.84	3,004,223
07 Feb 22	78.53000 +0.81	80.99	78.30	79.25	3,093,649
28 Jan 22	77.72000 -0.73	80.11	77.20	78.85	3,831,746
27 Jan 22	78.45000 -1.56	81.49	78.00	80.41	4,132,003
26 Jan 22	80.01000 -2.56	83.20	79.00	82.28	5,071,432
25 Jan 22	82.57000 -1.33	84.50	81.74	83.90	5,066,090
24 Jan 22	83.90000 -4.30	87.97	83.64	87.97	5,452,352
21 Jan 22	88.20000 +0.85	88.53	85.10	87.77	4,673,513
20 Jan 22	87.35000 +0.14	88.60	86.11	87.37	3,897,016
19 Jan 22	87.21000 -0.05	91.95	85.69	87.40	8,240,303
18 Jan 22	87.26000 -1.11	88.72	85.66	87.90	6,472,347
17 Jan 22	88.37000 +4.63	89.24	81.25	83.79	11,140,644
14 Jan 22	83.74000 -1.92	84.88	81.23	82.88	13,973,047
13 Jan 22	85.66000 -5.34	89.29	85.00	86.20	14,247,002
12 Jan 22	91.00000 -5.59	95.90	89.02	93.50	15,281,586
11 Jan 22	96.59000 -2.84	99.60	94.58	99.43	4,558,392
10 Jan 22	99.43000 +7.85	99.50	92.00	92.06	6,716,999
07 Jan 22	91.58000 -3.27	94.90	91.30	94.85	6,698,316
06 Jan 22	94.85000 -4.90	99.99	94.78	99.99	5,916,618
05 Jan 22	99.75000 -3.13	102.95	99.20	102.88	3,063,686
04 Jan 22	102.88000 -8.49	111.26	102.70	111.26	4,938,622
31 Dec 21	111.37000 +2.46	112.00	108.50	108.90	3,787,984
30 Dec 21	108.91000 +1.91	109.61	106.06	107.69	3,718,070
29 Dec 21	107.00000 +3.00	108.00	103.45	104.20	4,585,757
28 Dec 21	104.00000 +1.82	105.30	101.59	102.49	2,536,355
27 Dec 21	102.18000 +1.99	102.50	99.36	100.43	2,210,360
24 Dec 21	100.19000 -0.65	101.26	97.71	100.47	3,668,920
23 Dec 21	100.84000 -2.26	103.80	100.80	103.50	1,849,651
22 Dec 21	103.10000 +0.02	104.31	102.30	103.50	1,792,351
21 Dec 21	103.08000 -0.77	104.20	101.91	103.79	1,633,311
20 Dec 21	103.85000 +0.88	105.30	102.15	103.10	3,113,079
17 Dec 21	102.97000 +1.38	104.50	101.11	102.46	2,380,872
16 Dec 21	101.59000 -0.21	102.91	100.66	101.70	2,226,660
15 Dec 21	101.80000 -2.52	104.77	101.80	104.33	2,386,311
14 Dec 21	104.32000 -0.59	109.75	104.00	104.91	4,074,154
13 Dec 21	104.91000 -2.09	108.30	104.59	106.75	3,303,830
10 Dec 21	107.00000 +1.51	107.20	104.05	105.40	3,468,087
09 Dec 21	105.49000 +3.09	106.26	102.01	102.52	4,424,214
08 Dec 21	102.40000 +0.90	102.74	100.30	101.60	2,332,363
07 Dec 21	101.50000 -0.80	103.49	100.44	102.30	2,285,312
06 Dec 21	102.30000 -1.05	103.88	97.50	100.90	3,953,246
03 Dec 21	103.35000 +0.50	103.75	102.16	102.33	2,253,603
02 Dec 21	102.85000 -1.66	105.50	102.71	104.17	2,665,334
01 Dec 21	104.51000 -4.93	107.88	103.10	107.69	5,337,286
30 Nov 21	109.44000 -4.32	113.56	106.55	113.56	7,447,534
29 Nov 21	113.76000 -1.06	124.16	111.00	119.16	6,804,784
26 Nov 21	114.82000 +0.17	116.48	111.88	114.65	4,324,735
25 Nov 21	114.65000 +4.96	114.99	109.51	110.48	4,193,542
24 Nov 21	109.69000 +0.42	112.67	108.50	109.27	3,692,500
23 Nov 21	109.27000 +0.76	114.22	107.50	108.98	4,696,639
22 Nov 21	108.51000 -0.74	110.88	106.66	107.26	3,935,751
19 Nov 21	109.25000 +1.67	111.01	106.51	107.50	3,289,705
18 Nov 21	107.58000 -3.97	111.00	106.35	111.00	3,736,871
17 Nov 21	111.55000 +0.23	113.67	110.40	112.78	2,383,129
16 Nov 21	111.32000 +1.33	111.91	108.48	110.00	2,397,323
15 Nov 21	109.99000 +3.79	111.08	106.21	106.21	3,051,303
12 Nov 21	106.20000 -1.55	109.15	105.70	108.26	1,794,645
11 Nov 21	107.75000 +0.29	110.20	106.96	110.20	2,041,613
10 Nov 21	107.46000 -2.42	110.35	106.51	109.99	2,950,670
09 Nov 21	109.88000 -0.95	112.80	109.01	111.79	1,998,509
08 Nov 21	110.83000 -3.61	114.37	108.66	114.37	3,476,775
05 Nov 21	114.44000 +1.44	116.49	113.15	114.00	2,836,143
04 Nov 21	113.00000 -1.42	115.00	112.21	114.43	2,356,916
03 Nov 21	114.42000 +1.20	115.85	112.70	114.00	2,946,743
02 Nov 21	113.22000 -1.00	114.80	111.56	114.21	2,994,904
01 Nov 21	114.22000 -0.27	116.05	112.10	114.81	3,806,343
29 Oct 21	114.49000 +2.49	115.00	109.88	111.93	5,074,721
28 Oct 21	112.00000 +2.84	114.10	108.23	109.45	7,609,302
27 Oct 21	109.16000 -0.84	113.33	108.20	111.10	7,331,623
26 Oct 21	110.00000 +7.73	112.40	103.79	106.50	10,372,549
25 Oct 21	102.27000 +4.82	102.80	97.02	98.29	4,288,305
22 Oct 21	97.45000 -0.55	97.87	93.80	96.80	3,560,611
21 Oct 21	98.00000 -0.09	98.99	95.56	98.09	3,358,454
20 Oct 21	98.09000 -4.75	103.66	97.88	103.23	4,912,759
19 Oct 21	102.84000 +4.24	103.73	98.78	99.29	5,120,393
18 Oct 21	98.60000 -5.02	103.20	97.30	102.60	4,393,471
15 Oct 21	103.62000 +1.05	103.77	101.12	102.53	3,037,000
14 Oct 21	102.57000 -2.30	104.70	101.55	104.40	1,879,703
13 Oct 21	104.87000 +0.26	105.20	102.00	104.17	2,695,975
12 Oct 21	104.61000 +1.14	106.70	102.18	103.38	4,222,567
11 Oct 21	103.47000 -1.27	107.23	103.01	104.48	3,605,415
08 Oct 21	104.74000 +2.32	105.80	99.09	100.01	4,714,121
30 Sep 21	102.42000 +0.43	104.39	102.12	102.21	3,081,651
29 Sep 21	101.99000 -2.96	104.94	101.22	104.28	3,548,834
28 Sep 21	104.95000 +3.53	105.28	99.86	101.92	5,761,391
27 Sep 21	101.42000 +0.35	105.90	99.51	101.02	7,163,940
24 Sep 21	101.07000 +0.95	102.34	97.52	99.50	4,259,714
23 Sep 21	100.12000 +3.22	105.67	96.50	96.50	6,694,565
22 Sep 21	96.90000 -0.27	99.00	94.52	96.92	4,352,109
17 Sep 21	97.17000 +4.69	98.56	90.90	92.46	7,087,778
16 Sep 21	92.48000 -1.85	95.50	92.20	94.20	5,349,966
15 Sep 21	94.33000 -3.17	98.60	93.10	98.10	6,715,621
14 Sep 21	97.50000 +0.11	100.92	97.09	97.78	6,746,946
13 Sep 21	97.39000 -3.71	103.67	96.12	102.95	7,845,931
10 Sep 21	101.10000 -1.90	103.33	100.31	102.68	4,023,167
09 Sep 21	103.00000 -0.70	104.70	102.12	104.69	4,105,022
08 Sep 21	103.70000 -4.39	108.29	103.10	107.00	4,713,832
07 Sep 21	108.09000 -3.46	111.80	106.41	111.60	4,688,825
06 Sep 21	111.55000 +6.50	114.21	103.60	105.06	6,357,317
03 Sep 21	105.05000 +1.05	108.00	102.51	105.50	4,446,405
02 Sep 21	104.00000 +2.29	107.52	102.21	103.12	7,444,927
01 Sep 21	101.71000 -3.79	106.00	100.30	106.00	6,595,297
31 Aug 21	105.50000 -3.62	109.96	103.00	109.96	6,259,325
30 Aug 21	109.12000 -2.88	113.36	107.36	113.00	5,293,438
27 Aug 21	112.00000 +0.00	118.70	110.50	111.45	5,975,326
26 Aug 21	112.00000 -4.57	115.68	111.91	115.00	4,650,682
25 Aug 21	116.57000 +0.27	117.00	111.18	114.50	6,339,043
24 Aug 21	116.30000 +8.13	117.79	108.50	109.79	8,177,239
23 Aug 21	108.17000 -6.36	113.70	103.80	113.70	12,502,555
20 Aug 21	114.53000 -12.72	126.00	114.53	126.00	7,575,177
19 Aug 21	127.25000 -0.25	130.68	126.06	127.50	2,637,495
18 Aug 21	127.50000 +1.99	129.57	125.98	126.41	3,303,831
17 Aug 21	125.51000 -10.91	137.49	123.50	134.55	7,002,609
16 Aug 21	136.42000 +1.89	137.00	133.20	134.69	2,388,480
13 Aug 21	134.53000 -1.17	137.48	133.51	136.22	2,365,763
12 Aug 21	135.70000 -0.31	138.14	134.99	135.84	1,785,522
11 Aug 21	136.00999 -2.89	138.90	135.28	138.90	2,229,955
10 Aug 21	138.89999 +2.90	139.31	133.93	135.85	2,609,368
09 Aug 21	136.00000 +1.49	138.49	135.00	135.62	2,766,141
06 Aug 21	134.50999 -4.29	137.99	133.78	137.01	4,488,130
05 Aug 21	138.80000 -7.19	146.17	138.66	144.00	4,587,467
04 Aug 21	145.99001 -5.19	150.80	141.80	150.80	5,246,930
03 Aug 21	151.17999 +10.18	151.31	139.33	142.00	8,040,643
02 Aug 21	141.00000 +8.43	142.22	133.20	137.00	8,951,581
30 Jul 21	132.57001 -1.31	133.67	127.08	133.13	5,788,795
29 Jul 21	133.88000 +11.94	134.13	122.03	122.03	6,926,707
28 Jul 21	121.94000 -1.28	126.00	117.22	124.49	4,727,105
27 Jul 21	123.22000 -2.88	133.67	121.99	127.25	4,027,722
26 Jul 21	126.10000 -8.90	135.96	125.29	135.00	4,436,585
23 Jul 21	135.00000 -2.51	140.25	132.20	138.00	3,679,714
22 Jul 21	137.50999 +0.91	140.80	135.10	136.01	4,135,014
21 Jul 21	136.60001 -1.89	139.18	135.51	139.00	3,613,003
20 Jul 21	138.49001 +9.87	139.65	130.12	130.81	6,675,782
19 Jul 21	128.62000 +0.62	133.03	127.10	129.29	3,915,002
16 Jul 21	128.00000 -3.54	132.28	127.09	132.28	2,861,851
15 Jul 21	131.53999 +0.28	133.60	127.41	131.00	2,960,406
14 Jul 21	131.25999 -1.99	133.46	130.26	132.69	4,268,942
13 Jul 21	133.25000 -0.66	134.45	130.01	133.00	3,692,751
12 Jul 21	133.91000 -1.50	137.50	132.35	135.42	2,581,052
09 Jul 21	135.41000 -1.52	137.86	132.68	135.90	2,607,700
08 Jul 21	136.92999 -0.98	141.58	136.41	138.67	2,316,136
07 Jul 21	137.91000 +1.56	139.78	132.58	134.00	3,451,207
06 Jul 21	136.35001 -5.77	142.70	131.24	141.44	7,068,366
05 Jul 21	142.12000 +0.07	145.73	140.10	141.11	3,366,549
02 Jul 21	142.05000 -13.45	155.60	140.93	155.50	7,438,476
01 Jul 21	155.50000 -4.27	160.19	155.00	160.00	2,242,593
30 Jun 21	159.77000 +3.22	160.00	154.90	158.57	3,230,193
29 Jun 21	156.55000 +2.55	159.88	154.27	155.50	3,916,928
28 Jun 21	154.00000 +6.92	155.39	146.90	147.05	3,781,641
25 Jun 21	147.08000 +5.91	148.00	137.85	140.44	6,105,513
24 Jun 21	141.17000 -0.10	142.14	133.34	141.20	6,925,562
23 Jun 21	141.27000 -7.74	148.50	140.73	147.90	6,206,310
22 Jun 21	149.00999 +7.70	149.43	139.30	141.00	5,384,452
21 Jun 21	141.31000 -1.82	144.97	140.80	143.00	3,188,735
18 Jun 21	143.13000 +3.01	144.05	138.83	141.95	3,141,178
17 Jun 21	140.12000 +1.96	146.38	137.73	138.00	4,453,538
16 Jun 21	138.16000 -5.14	143.50	138.00	142.21	3,407,094
15 Jun 21	143.30000 -0.97	145.50	139.10	144.27	3,169,752
11 Jun 21	144.27000 +0.63	146.32	141.10	143.88	4,941,072
10 Jun 21	143.64000 +0.11	146.50	141.33	143.47	3,582,196
09 Jun 21	143.53000 +0.73	143.98	136.06	136.80	4,156,542
08 Jun 21	142.80000 -2.45	146.25	140.01	145.25	3,342,911
07 Jun 21	145.25000 +0.70	149.79	142.51	149.66	3,120,770
04 Jun 21	144.55000 +0.40	145.60	143.50	143.80	3,024,128
03 Jun 21	144.14999 -4.97	149.08	144.10	148.10	3,860,908
02 Jun 21	149.12000 -1.02	151.84	146.66	151.00	3,227,247
01 Jun 21	150.14000 -1.44	153.99	147.32	153.99	3,815,381
31 May 21	151.58000 +5.82	157.89	149.52	150.48	5,309,624
28 May 21	145.75999 -6.24	150.50	144.30	150.00	3,960,235
27 May 21	152.00000 +7.37	152.00	142.56	145.65	4,423,163
26 May 21	144.63000 -2.87	147.91	144.36	147.08	2,770,417
25 May 21	147.50000 +0.05	150.50	146.30	149.50	2,907,970
24 May 21	147.45000 +0.25	148.56	141.70	147.20	3,004,937
21 May 21	147.20000 +1.33	148.50	143.38	146.60	3,352,842
20 May 21	145.87000 +1.22	146.98	142.66	144.00	2,743,971
19 May 21	144.64999 -0.84	145.60	141.68	145.48	2,351,335
18 May 21	145.49001 +1.74	146.28	140.02	143.74	2,821,360
17 May 21	143.75000 +3.75	144.50	140.50	142.00	3,507,126
14 May 21	140.00000 +6.18	141.06	134.55	135.01	3,565,020
13 May 21	133.82001 -1.18	136.65	131.70	133.60	2,313,515
12 May 21	135.00000 +0.44	136.08	129.84	135.49	2,971,278
11 May 21	134.56000 +0.44	135.80	131.60	133.25	2,319,651
10 May 21	134.12000 +1.00	136.84	132.00	133.00	4,263,532
07 May 21	133.12000 -5.34	141.78	133.00	138.46	4,406,425
06 May 21	138.46001 -5.81	144.30	137.40	144.27	4,841,318
30 Apr 21	144.27000 +0.92	145.85	142.37	143.08	3,416,518
29 Apr 21	143.35001 -3.47	147.99	140.60	146.00	5,153,006
28 Apr 21	146.82001 +6.41	147.80	139.10	140.75	5,927,396
27 Apr 21	140.41000 +5.79	141.07	134.01	134.48	4,827,706
26 Apr 21	134.62000 -1.62	139.89	134.50	136.89	6,047,671
23 Apr 21	136.24001 +3.20	136.62	132.77	133.19	4,801,627
22 Apr 21	133.03999 -3.77	136.88	132.12	136.49	4,712,844
21 Apr 21	136.81000 -2.18	139.98	131.50	139.36	5,784,221
20 Apr 21	138.99001 +3.79	140.72	131.03	136.00	7,126,254
19 Apr 21	135.20000 +4.16	136.00	128.91	129.03	2,645,155
16 Apr 21	131.03999 -1.16	132.79	127.10	132.50	2,978,110
15 Apr 21	132.20000 -1.80	133.94	130.20	133.50	2,333,667
14 Apr 21	134.00000 +2.41	135.40	131.00	131.99	3,486,212
13 Apr 21	131.59000 +5.19	133.36	125.33	125.33	3,222,139
12 Apr 21	126.40000 -2.90	129.30	125.29	128.17	2,653,394
09 Apr 21	129.30000 +0.30	131.80	126.00	129.00	1,953,811
08 Apr 21	129.00000 +2.94	129.67	125.26	127.18	3,085,278
07 Apr 21	126.06000 -3.64	129.49	123.01	129.00	4,944,006
06 Apr 21	129.70000 -5.67	135.53	128.50	135.53	3,163,775
02 Apr 21	135.37000 +0.64	137.25	133.10	135.50	3,016,226
01 Apr 21	134.73000 +7.68	135.17	127.10	127.10	3,768,251
31 Mar 21	127.05000 -2.92	131.50	125.76	130.14	3,189,090
30 Mar 21	129.97000 +3.97	130.28	124.02	124.31	3,466,234
29 Mar 21	126.00000 -1.21	128.45	124.21	128.45	3,409,043
26 Mar 21	127.21000 +3.81	128.00	122.13	123.99	3,780,151
25 Mar 21	123.40000 +1.42	124.20	117.50	119.00	2,658,322
24 Mar 21	121.98000 +1.46	125.80	119.54	119.54	3,587,949
23 Mar 21	120.52000 -2.37	124.20	119.46	123.14	2,734,292
22 Mar 21	122.89000 +4.89	123.00	118.00	119.53	3,757,534
19 Mar 21	118.00000 -3.74	121.82	116.70	118.80	3,350,555
18 Mar 21	121.74000 +1.67	122.89	118.80	120.41	2,992,108
17 Mar 21	120.07000 +1.18	121.00	114.56	118.42	3,475,218
16 Mar 21	118.89000 +6.22	119.44	114.61	114.68	5,828,054
15 Mar 21	112.67000 -8.21	121.45	111.50	120.86	5,099,459
12 Mar 21	120.88000 -1.62	124.50	114.00	124.00	6,759,067
11 Mar 21	122.50000 +1.77	124.00	119.63	121.97	4,830,732
10 Mar 21	120.73000 +1.14	125.66	119.95	123.00	4,820,758
09 Mar 21	119.59000 -3.74	124.90	118.19	120.46	6,637,345
08 Mar 21	123.33000 -3.74	129.10	123.00	127.50	5,210,029
05 Mar 21	127.07000 -1.07	128.88	119.99	125.48	8,651,006
04 Mar 21	128.14000 -9.13	137.50	124.00	137.50	7,643,494
03 Mar 21	137.27000 -0.25	137.30	130.69	135.82	6,860,483
02 Mar 21	137.52000 -0.75	140.50	136.66	139.00	3,980,189
01 Mar 21	138.27000 +1.35	142.00	137.00	138.40	4,922,573
26 Feb 21	136.92000 -1.42	139.35	131.48	132.00	5,648,293
25 Feb 21	138.34000 +0.61	142.44	136.40	142.00	3,778,556
24 Feb 21	137.73000 -4.99	144.99	136.00	141.00	6,199,938
23 Feb 21	142.72000 +0.84	149.62	140.50	142.00	6,833,936
22 Feb 21	141.88000 +0.18	145.36	137.00	142.99	10,279,883
19 Feb 21	141.70000 -8.02	148.00	138.35	144.98	15,537,295
18 Feb 21	149.72000 -16.63	165.87	149.72	164.23	9,418,538
10 Feb 21	166.35001 +1.11	167.35	159.59	167.31	6,034,160
09 Feb 21	165.24001 +2.32	169.88	162.03	163.73	4,911,376
08 Feb 21	162.92000 -2.96	165.20	154.51	164.10	7,872,631
05 Feb 21	165.88000 +8.62	169.50	160.19	160.19	8,509,841
04 Feb 21	157.25999 -2.45	163.43	153.01	159.80	7,421,544
03 Feb 21	159.71001 -0.07	163.66	156.80	160.90	6,933,055
02 Feb 21	159.78000 +2.78	163.88	157.50	160.45	6,603,993
01 Feb 21	157.00000 +0.53	163.50	156.47	158.97	6,637,953
29 Jan 21	156.47000 -7.00	166.90	153.01	164.67	7,378,821
28 Jan 21	163.47000 -7.57	170.30	161.87	163.51	5,915,988
27 Jan 21	171.03999 +3.22	175.00	165.00	169.24	9,004,873
26 Jan 21	167.82001 -3.68	175.22	160.17	175.00	9,023,763
25 Jan 21	171.50000 +3.07	178.88	167.85	176.00	16,406,058
22 Jan 21	168.42999 +15.31	168.43	160.78	162.00	11,739,946
21 Jan 21	153.12000 +13.92	153.12	153.00	153.01	2,708,288
20 Jan 21	139.20000 +6.22	140.80	133.40	133.40	7,726,796
19 Jan 21	132.98000 -6.29	142.88	131.27	139.87	9,341,803
18 Jan 21	139.27000 -0.59	146.00	135.56	139.86	5,207,137
15 Jan 21	139.86000 +0.75	142.99	136.58	139.06	4,270,142
14 Jan 21	139.11000 -2.09	144.12	138.66	141.20	4,773,009
13 Jan 21	141.20000 -3.65	146.58	139.10	144.01	6,544,038
12 Jan 21	144.85001 -4.38	150.00	139.39	150.00	8,076,582
11 Jan 21	149.23000 +5.22	151.35	144.80	145.00	6,261,807
08 Jan 21	144.00999 +2.61	146.73	140.93	140.98	6,416,330
07 Jan 21	141.39999 +7.20	145.85	134.80	135.50	8,284,860
06 Jan 21	134.20000 +4.17	136.48	129.01	129.70	5,997,808
05 Jan 21	130.03000 -0.65	133.86	126.94	130.67	6,521,680
04 Jan 21	130.67999 +2.56	134.47	128.00	128.75	5,279,415
31 Dec 20	128.12000 +0.72	129.70	125.56	127.40	5,102,500
30 Dec 20	127.40000 +7.90	128.88	117.63	117.63	5,679,319
29 Dec 20	119.50000 -0.17	120.47	114.80	118.84	4,718,634
28 Dec 20	119.67000 -0.35	120.90	117.30	118.55	4,734,725
25 Dec 20	120.02000 +10.24	120.76	110.21	111.98	7,782,241
24 Dec 20	109.78000 -1.76	112.22	109.00	111.06	2,835,728
23 Dec 20	111.54000 +0.21	112.08	108.30	112.00	4,102,684
22 Dec 20	111.33000 -1.43	112.85	107.80	112.76	5,210,791
21 Dec 20	112.76000 +5.39	113.00	105.23	107.72	6,455,696
18 Dec 20	107.37000 -2.06	108.86	105.00	107.00	5,506,203
17 Dec 20	109.43000 +1.43	111.02	107.00	108.00	6,233,419
16 Dec 20	108.00000 +2.80	108.09	103.90	105.21	5,236,415
15 Dec 20	105.20000 +2.85	105.98	101.50	102.28	4,472,048
14 Dec 20	102.35000 +2.85	102.58	99.00	99.78	4,792,137
11 Dec 20	99.50000 -0.70	100.99	97.25	99.20	4,663,972
10 Dec 20	100.20000 +2.20	100.40	97.30	98.36	3,837,928
09 Dec 20	98.00000 -1.00	100.79	96.56	99.50	4,609,790
08 Dec 20	99.00000 +2.20	99.89	97.01	97.01	5,254,719
07 Dec 20	96.80000 +1.90	97.50	93.80	94.90	5,576,630
04 Dec 20	94.90000 +1.34	95.50	93.00	93.59	4,197,935
03 Dec 20	93.56000 +3.70	93.70	89.05	89.86	6,882,275
02 Dec 20	89.86000 +1.19	90.30	86.91	89.02	5,975,371
01 Dec 20	88.67000 +1.67	89.10	86.30	86.30	7,156,607
30 Nov 20	87.00000 -0.12	87.99	84.29	87.15	6,084,801
27 Nov 20	87.12000 -1.26	88.48	86.10	88.20	5,141,694
26 Nov 20	88.38000 +1.70	89.75	86.80	87.80	6,449,506
25 Nov 20	86.68000 -6.20	92.97	86.30	92.88	8,905,545
24 Nov 20	92.88000 -0.55	93.88	91.75	93.30	3,731,839
23 Nov 20	93.43000 +0.62	93.98	90.60	93.51	7,888,438
20 Nov 20	92.81000 +5.81	93.20	87.00	87.55	11,585,354
19 Nov 20	87.00000 +2.80	89.26	83.10	84.34	10,616,606
18 Nov 20	84.20000 -1.48	85.78	83.22	85.78	4,759,834
17 Nov 20	85.68000 -1.14	86.07	82.10	85.78	8,756,027
16 Nov 20	86.82000 +0.62	87.87	83.75	86.29	9,982,249
13 Nov 20	86.20000 -0.65	87.08	84.72	86.05	7,947,923
12 Nov 20	86.85000 -0.79	90.32	86.39	89.14	7,616,479
11 Nov 20	87.64000 -5.05	93.64	87.29	93.30	11,744,583
10 Nov 20	92.69000 -8.70	99.50	91.91	99.50	15,642,918
09 Nov 20	101.39000 -1.33	104.86	98.97	103.27	7,015,470
06 Nov 20	102.72000 -3.57	106.01	100.67	106.01	5,629,398
05 Nov 20	106.29000 -1.06	108.49	104.22	107.81	4,973,391
04 Nov 20	107.35000 -0.27	108.70	105.67	107.94	3,238,203
03 Nov 20	107.62000 +1.82	107.87	105.28	106.12	4,615,795
02 Nov 20	105.80000 +0.46	108.27	105.20	105.69	6,851,277
30 Oct 20	105.34000 -5.71	112.48	103.43	111.50	7,621,334
29 Oct 20	111.05000 -0.20	114.64	110.01	110.85	7,996,877
28 Oct 20	111.25000 -1.29	114.95	107.00	114.80	5,399,109
27 Oct 20	112.54000 +1.58	112.81	109.07	111.29	3,829,022
26 Oct 20	110.96000 +3.16	111.65	106.40	107.80	2,754,228
23 Oct 20	107.80000 -3.65	114.20	107.50	112.40	2,977,113
22 Oct 20	111.45000 -0.10	112.29	109.45	111.91	2,611,952
21 Oct 20	111.55000 -1.16	113.97	110.80	112.71	2,964,594
20 Oct 20	112.71000 -0.09	113.88	111.01	112.49	3,283,489
19 Oct 20	112.80000 -4.19	117.88	111.00	117.28	5,171,150
16 Oct 20	116.99000 +1.25	118.33	114.10	116.00	3,438,290
15 Oct 20	115.74000 -1.05	116.30	112.87	116.00	4,279,824
14 Oct 20	116.79000 +3.69	117.20	111.10	112.90	4,921,338
13 Oct 20	113.10000 +4.72	114.00	107.13	108.38	3,835,578
12 Oct 20	108.38000 +4.56	109.67	105.36	105.55	6,163,465
09 Oct 20	103.82000 +1.54	106.90	102.37	103.50	6,410,795
30 Sep 20	102.28000 +0.99	105.79	101.80	102.06	5,097,489
29 Sep 20	101.29000 +1.65	102.80	99.52	100.01	3,869,151
28 Sep 20	99.64000 -0.20	101.20	98.73	101.00	3,041,108
25 Sep 20	99.84000 +0.56	103.49	98.98	98.98	2,973,502
24 Sep 20	99.28000 -0.42	100.20	97.19	98.90	2,643,258
23 Sep 20	99.70000 +3.45	100.85	96.52	97.33	3,876,332
22 Sep 20	96.25000 -1.10	98.26	96.08	96.80	4,057,192
21 Sep 20	97.35000 -8.65	104.99	96.39	104.29	9,231,299
18 Sep 20	106.00000 +2.47	106.40	102.70	104.40	3,739,388
17 Sep 20	103.53000 +1.01	105.49	99.68	103.35	3,051,318
16 Sep 20	102.52000 -2.88	104.95	101.21	104.40	3,540,040
15 Sep 20	105.40000 +4.50	105.66	100.60	100.90	3,882,732
14 Sep 20	100.90000 -4.00	106.99	98.80	106.69	6,975,796
11 Sep 20	104.90000 +3.81	105.99	101.21	103.71	4,675,974
10 Sep 20	101.09000 +1.65	104.49	100.08	102.00	4,567,105
09 Sep 20	99.44000 -3.67	104.09	98.00	103.10	4,868,271
08 Sep 20	103.11000 -0.10	105.70	101.95	105.38	5,408,868
07 Sep 20	103.21000 -5.80	110.10	103.08	109.01	7,030,564
04 Sep 20	109.01000 -4.51	110.70	107.09	109.38	4,939,439
03 Sep 20	113.52000 +2.30	116.36	109.99	109.99	4,044,189
02 Sep 20	111.22000 +0.01	112.28	109.00	111.39	3,630,097
01 Sep 20	111.21000 +3.53	112.50	107.97	107.97	5,020,392
31 Aug 20	107.68000 -0.30	109.30	105.35	108.55	4,281,132
28 Aug 20	107.98000 +1.69	108.50	105.00	106.42	6,357,363
27 Aug 20	106.29000 +1.29	107.50	102.01	104.93	4,328,347
26 Aug 20	105.00000 +4.00	106.20	101.30	101.80	7,080,226
25 Aug 20	101.00000 +3.96	102.60	97.34	97.87	7,983,991
24 Aug 20	97.04000 +0.30	98.82	94.20	96.02	6,746,761
21 Aug 20	96.74000 +2.56	97.50	93.00	93.49	6,604,323
20 Aug 20	94.18000 +1.78	94.66	91.26	91.80	6,758,200
19 Aug 20	92.40000 +2.98	95.20	90.00	90.16	10,467,606
18 Aug 20	89.42000 +1.64	95.50	89.00	93.40	11,717,226
17 Aug 20	87.78000 +3.32	87.98	83.58	84.47	5,178,702
14 Aug 20	84.46000 +0.71	85.35	82.65	84.35	3,188,126
13 Aug 20	83.75000 +0.34	85.22	83.39	84.07	3,230,200
12 Aug 20	83.41000 -3.91	87.23	82.21	86.47	5,472,177
11 Aug 20	87.32000 -0.43	89.00	86.55	87.93	3,792,982
10 Aug 20	87.75000 -0.47	88.76	84.67	88.22	5,288,212
07 Aug 20	88.22000 -2.93	92.49	87.00	91.16	4,222,292
06 Aug 20	91.15000 -2.65	95.20	89.90	94.00	4,586,610
05 Aug 20	93.80000 -0.40	95.21	92.05	93.00	4,262,894
04 Aug 20	94.20000 -1.26	96.45	93.00	95.98	5,126,390
03 Aug 20	95.46000 -0.96	99.09	94.10	98.20	6,377,115
31 Jul 20	96.42000 +3.72	97.80	92.50	92.88	5,712,586
30 Jul 20	92.70000 -1.30	95.76	91.88	95.71	4,656,687
29 Jul 20	94.00000 +2.61	96.16	90.44	90.52	5,842,520
28 Jul 20	91.39000 -0.52	93.66	90.28	92.55	3,972,645
27 Jul 20	91.91000 +0.56	95.88	89.70	92.60	5,385,186
24 Jul 20	91.35000 -6.25	98.70	90.30	96.20	5,746,284
23 Jul 20	97.60000 +4.93	99.18	91.05	91.10	7,289,101
22 Jul 20	92.67000 +1.91	94.49	89.80	89.80	4,033,750
21 Jul 20	90.76000 +3.08	91.00	86.00	87.69	4,603,618
20 Jul 20	87.68000 -2.32	92.00	84.56	91.65	6,227,454
17 Jul 20	90.00000 +2.47	92.48	86.60	87.84	4,844,890
16 Jul 20	87.53000 -7.84	95.58	86.90	94.02	6,666,479
15 Jul 20	95.37000 +4.82	99.18	93.25	93.28	7,964,095
14 Jul 20	90.55000 -4.95	96.49	88.70	95.91	7,451,608
13 Jul 20	95.50000 +7.07	95.54	88.43	88.43	8,966,905
10 Jul 20	88.43000 +2.30	92.00	86.23	86.32	7,179,267
09 Jul 20	86.13000 +2.57	87.23	82.30	83.00	6,410,938
08 Jul 20	83.56000 +1.16	85.80	82.00	82.35	7,049,203
07 Jul 20	82.40000 +1.00	83.50	78.70	80.12	8,580,130
06 Jul 20	81.40000 -1.01	82.40	79.11	82.30	10,347,918
03 Jul 20	82.41000 +0.46	83.34	76.90	81.80	7,847,488
02 Jul 20	81.95000 -2.65	85.95	81.03	83.60	8,117,892
01 Jul 20	84.60000 -4.90	89.50	82.65	89.50	6,812,802
30 Jun 20	89.50000 -0.50	90.43	87.81	88.94	4,431,462
29 Jun 20	90.00000 +3.65	90.38	85.50	86.07	5,888,501
24 Jun 20	86.35000 +0.30	87.25	84.51	85.43	4,284,274
23 Jun 20	86.05000 +4.30	86.60	82.00	82.00	5,907,089
22 Jun 20	81.75000 +0.05	83.83	81.00	82.18	5,299,946
19 Jun 20	81.70000 +0.50	83.60	80.33	81.61	6,438,450
18 Jun 20	81.20000 -5.76	86.90	80.57	86.90	9,045,998
17 Jun 20	86.96000 -0.04	89.98	86.00	87.00	6,632,085
16 Jun 20	87.00000 +2.70	87.81	83.10	84.31	5,730,159
15 Jun 20	84.30000 +5.56	85.70	80.38	82.00	8,164,631
12 Jun 20	78.74000 +0.78	80.13	76.20	76.20	4,326,514
11 Jun 20	77.96000 -0.79	79.68	77.64	78.00	2,748,962
10 Jun 20	78.75000 +0.95	80.27	77.40	77.73	3,187,980
09 Jun 20	77.80000 +0.66	78.38	76.40	77.29	2,864,003
08 Jun 20	77.14000 -0.81	79.26	76.00	78.28	3,355,559
05 Jun 20	77.95000 -1.20	79.27	76.58	78.50	4,005,433
04 Jun 20	79.15000 +5.74	79.95	73.42	73.96	7,372,123
03 Jun 20	73.41000 +2.13	73.60	71.10	71.72	4,931,328
02 Jun 20	71.28000 -2.00	74.65	71.06	73.35	4,392,894
01 Jun 20	73.28000 +3.16	74.00	70.63	71.75	5,133,867
29 May 20	70.12000 +3.30	70.93	66.20	66.20	6,946,257
28 May 20	66.82000 -1.48	68.23	65.47	67.25	6,468,150
27 May 20	68.30000 -2.00	71.29	68.00	70.81	3,816,930
26 May 20	70.30000 +1.93	71.90	68.73	69.10	5,531,173
25 May 20	68.37000 +1.12	68.88	66.66	67.00	4,411,283
22 May 20	67.25000 -1.31	69.30	66.66	68.60	4,945,380
21 May 20	68.56000 -0.71	70.91	68.40	69.49	4,753,877
20 May 20	69.27000 +0.07	69.90	68.22	68.99	4,401,965
19 May 20	69.20000 +0.09	69.70	68.44	69.01	4,298,846
18 May 20	69.11000 -1.24	70.98	69.10	70.45	8,343,126
15 May 20	70.35000 +1.17	70.49	68.01	69.25	5,602,614
14 May 20	69.18000 -2.32	71.91	69.10	71.36	6,088,306
13 May 20	71.50000 +0.57	72.50	69.03	72.12	5,298,366
12 May 20	70.93000 +2.34	72.98	69.28	69.28	6,235,948
11 May 20	68.59000 -2.41	72.01	67.45	71.90	7,656,765
08 May 20	71.00000 +0.27	72.86	70.36	70.83	3,300,432
07 May 20	70.73000 +0.95	71.36	69.00	69.10	3,876,312
06 May 20	69.78000 +0.78	70.27	67.54	68.96	6,992,082
30 Apr 20	69.00000 -3.79	72.57	66.90	72.57	7,717,183
29 Apr 20	72.79000 -2.67	76.46	71.68	75.01	4,246,454
28 Apr 20	75.46000 +1.41	76.24	71.55	72.00	4,234,193
27 Apr 20	74.05000 +1.05	75.09	70.01	73.13	5,260,885
24 Apr 20	73.00000 -2.00	76.65	71.75	76.40	8,585,775
23 Apr 20	75.00000 +5.68	76.25	72.00	72.50	14,132,005
22 Apr 20	69.32000 +2.37	69.85	66.00	67.10	3,840,977
21 Apr 20	66.95000 -2.85	69.56	66.29	69.56	4,208,014
20 Apr 20	69.80000 +2.47	72.20	68.10	68.51	4,867,810
17 Apr 20	67.33000 -3.77	70.00	66.10	70.00	7,036,746
16 Apr 20	71.10000 +5.10	72.60	65.20	68.00	10,209,181
15 Apr 20	66.00000 +1.74	66.20	63.20	63.22	6,423,939
14 Apr 20	64.26000 +3.38	64.44	60.67	61.70	5,153,323
13 Apr 20	60.88000 -0.13	62.40	59.76	61.51	2,897,090
10 Apr 20	61.01000 -1.17	64.01	60.50	62.18	3,873,231
09 Apr 20	62.18000 +2.53	64.26	60.06	60.50	4,072,711
08 Apr 20	59.65000 +0.05	60.00	58.22	59.61	2,694,529
07 Apr 20	59.60000 +1.11	60.39	58.83	59.00	3,614,562
03 Apr 20	58.49000 -0.15	59.79	58.07	58.60	2,549,047
02 Apr 20	58.64000 +2.47	59.35	55.63	56.30	4,808,474
01 Apr 20	56.17000 -0.12	56.80	54.81	56.00	3,299,665
31 Mar 20	56.29000 -0.05	56.81	55.06	56.60	4,364,605
30 Mar 20	56.34000 -1.46	58.38	55.47	57.70	4,112,985
27 Mar 20	57.80000 +0.74	58.74	56.55	57.79	5,867,988
26 Mar 20	57.06000 +2.25	57.56	53.82	54.81	6,358,286
25 Mar 20	54.81000 +1.51	55.25	52.80	53.65	6,380,922
24 Mar 20	53.30000 +4.68	53.46	49.28	49.78	8,480,828
23 Mar 20	48.62000 -2.78	50.99	48.30	50.99	3,388,334
20 Mar 20	51.40000 +1.58	51.48	49.20	50.30	4,816,959
19 Mar 20	49.82000 -0.38	51.80	48.13	50.00	4,823,651
18 Mar 20	50.20000 -0.69	52.94	50.11	51.00	3,480,612
17 Mar 20	50.89000 +0.00	51.31	48.36	50.11	5,545,684
16 Mar 20	50.89000 -4.26	55.50	50.30	55.50	5,780,187
13 Mar 20	55.15000 -1.45	56.46	52.33	53.00	5,465,711
12 Mar 20	56.60000 -2.26	58.55	55.55	58.00	5,736,913
11 Mar 20	58.86000 -0.02	60.58	58.13	59.80	5,571,140
10 Mar 20	58.88000 -0.25	60.39	56.95	58.30	6,406,699
09 Mar 20	59.13000 -0.02	62.42	57.01	60.58	7,559,394
06 Mar 20	59.15000 +0.09	60.50	58.52	59.60	4,475,338
05 Mar 20	59.06000 +2.38	60.43	56.93	57.04	7,090,718
04 Mar 20	56.68000 -0.81	58.27	56.08	57.01	6,130,514
03 Mar 20	57.49000 +3.79	57.99	54.07	54.10	8,396,831
02 Mar 20	53.70000 -0.42	54.80	51.99	54.14	5,771,512
28 Feb 20	54.12000 -2.24	55.88	53.15	55.80	5,746,707
27 Feb 20	56.36000 +0.29	57.20	54.75	56.06	5,579,464
26 Feb 20	56.07000 -2.88	59.68	55.90	58.08	5,994,093
25 Feb 20	58.95000 +0.80	60.45	56.30	56.99	7,185,609
24 Feb 20	58.15000 +1.75	58.80	57.00	57.02	6,112,225
21 Feb 20	56.40000 +1.22	57.38	54.02	55.00	6,580,788
20 Feb 20	55.18000 +0.14	55.68	53.94	55.04	5,878,053
19 Feb 20	55.04000 -1.51	56.55	55.00	56.38	4,875,425
18 Feb 20	56.55000 +0.09	57.54	56.23	56.60	3,392,236
17 Feb 20	56.46000 +0.91	57.43	55.55	55.87	5,706,017
14 Feb 20	55.55000 -0.02	57.30	54.95	55.52	5,381,387
13 Feb 20	55.57000 -2.10	57.85	55.35	57.85	5,813,878
12 Feb 20	57.67000 +0.19	58.60	56.40	56.86	5,147,462
11 Feb 20	57.48000 +1.39	58.58	55.34	55.79	6,770,520
10 Feb 20	56.09000 -0.62	57.60	55.10	56.88	6,936,690
07 Feb 20	56.71000 -2.29	58.90	56.05	58.82	8,990,312
06 Feb 20	59.00000 +2.33	61.96	56.15	57.43	14,448,464
05 Feb 20	56.67000 +5.15	56.67	53.28	54.15	15,046,470
04 Feb 20	51.52000 +0.20	52.82	48.88	51.61	13,307,065
03 Feb 20	51.32000 +0.87	54.44	46.66	49.75	12,076,415
23 Jan 20	50.45000 -5.31	53.79	50.19	51.30	20,099,782
22 Jan 20	55.76000 -6.19	55.76	55.76	55.76	1,565,300
21 Jan 20	61.95000 +0.25	63.69	60.92	61.60	3,580,883
20 Jan 20	61.70000 +1.40	64.52	59.75	60.50	3,097,743
17 Jan 20	60.30000 -0.09	62.17	59.51	60.00	3,603,524
16 Jan 20	60.39000 +2.36	60.73	57.49	58.21	4,048,159
15 Jan 20	58.03000 +0.82	59.50	57.10	57.67	3,461,010
14 Jan 20	57.21000 -0.39	58.82	57.01	57.62	3,168,388
13 Jan 20	57.60000 +0.99	57.92	55.85	56.50	4,237,476
10 Jan 20	56.61000 -0.30	57.43	55.55	56.79	4,472,233
09 Jan 20	56.91000 +4.75	57.17	52.68	52.87	7,094,050
08 Jan 20	52.16000 -0.55	52.69	51.60	52.25	2,564,054
07 Jan 20	52.71000 +1.03	52.75	51.40	51.68	3,128,715
06 Jan 20	51.68000 +0.28	52.66	50.22	51.10	3,800,202
03 Jan 20	51.40000 -0.48	51.91	50.80	51.71	2,838,160
02 Jan 20	51.88000 +0.66	52.18	50.50	51.45	3,265,494
31 Dec 19	51.22000 +1.07	51.74	50.11	50.11	4,370,983
30 Dec 19	50.15000 +0.63	50.29	47.50	49.00	3,249,973
27 Dec 19	49.52000 -0.16	50.26	49.40	49.50	3,680,929
26 Dec 19	49.68000 -0.72	50.40	49.09	50.16	4,204,643
25 Dec 19	50.40000 +0.55	50.57	49.75	50.10	2,595,233
24 Dec 19	49.85000 -0.24	50.29	49.60	49.95	2,100,540
23 Dec 19	50.09000 -0.45	50.94	49.82	50.70	2,869,957
20 Dec 19	50.54000 -0.76	51.83	50.30	51.22	2,911,541
19 Dec 19	51.30000 -1.70	52.99	50.41	52.99	6,986,435
18 Dec 19	53.00000 +0.00	53.48	52.65	52.91	2,360,236
17 Dec 19	53.00000 -0.42	54.03	52.38	53.43	4,032,686
16 Dec 19	53.42000 +0.41	54.81	53.12	53.12	3,990,526
13 Dec 19	53.01000 +1.91	53.78	51.61	51.61	5,974,939
12 Dec 19	51.10000 +0.77	51.50	49.65	50.94	3,785,277
11 Dec 19	50.33000 -0.85	52.30	49.92	51.56	5,020,373
10 Dec 19	51.18000 +0.35	51.55	50.45	50.49	2,208,462
09 Dec 19	50.83000 -0.51	51.89	49.90	51.45	3,048,568
06 Dec 19	51.34000 -0.11	51.49	50.60	51.46	1,891,729
05 Dec 19	51.45000 +1.05	51.56	50.10	50.60	3,526,326
04 Dec 19	50.40000 +1.28	50.90	48.11	48.99	5,470,933
03 Dec 19	49.12000 +1.23	49.40	46.80	48.17	4,580,160
02 Dec 19	47.89000 -0.71	49.08	47.41	48.58	3,530,174
29 Nov 19	48.60000 -0.80	50.20	48.59	49.80	3,268,666
28 Nov 19	49.40000 -1.35	51.08	48.99	50.79	5,464,115
27 Nov 19	50.75000 -1.00	51.66	50.21	51.41	3,675,127
26 Nov 19	51.75000 +1.07	51.87	49.80	51.07	5,580,399
25 Nov 19	50.68000 -2.12	53.00	50.10	52.81	5,290,469
22 Nov 19	52.80000 -1.89	55.43	52.08	54.80	5,406,177
21 Nov 19	54.69000 -2.01	56.44	54.60	56.31	5,344,310
20 Nov 19	56.70000 +2.58	57.20	54.10	54.11	7,253,557
19 Nov 19	54.12000 +1.13	54.29	52.01	53.43	6,123,251
18 Nov 19	52.99000 -1.33	54.88	52.60	54.00	4,697,255
15 Nov 19	54.32000 +0.27	55.36	54.02	54.15	4,362,187
14 Nov 19	54.05000 +1.59	54.90	52.80	52.94	4,973,479
13 Nov 19	52.46000 +0.70	53.14	51.37	51.80	4,721,471
12 Nov 19	51.76000 +0.03	52.25	50.67	52.11	3,750,924
11 Nov 19	51.73000 -2.17	53.30	50.51	52.07	6,935,948
08 Nov 19	53.90000 -0.80	55.40	53.83	55.26	3,407,440
07 Nov 19	54.70000 +0.15	55.44	54.10	54.96	2,944,995
06 Nov 19	54.55000 -0.93	55.93	54.06	55.78	2,868,889
05 Nov 19	55.48000 -0.46	56.46	55.15	56.08	3,673,752
04 Nov 19	55.94000 +2.44	56.78	53.50	53.50	5,532,125
01 Nov 19	53.50000 +0.27	54.25	52.40	52.99	3,836,921
31 Oct 19	53.23000 -0.10	54.08	52.10	53.70	2,692,103
30 Oct 19	53.33000 -1.24	54.39	52.72	53.61	4,224,501
29 Oct 19	54.57000 +1.42	55.75	52.65	53.70	7,302,985
28 Oct 19	53.15000 +0.45	54.16	51.80	53.00	7,059,486
25 Oct 19	52.70000 -0.16	53.40	51.60	52.82	5,404,040
24 Oct 19	52.86000 -0.14	53.67	50.06	52.86	10,500,299
23 Oct 19	53.00000 -5.70	60.00	52.83	60.00	13,244,478
22 Oct 19	58.70000 +2.20	58.76	56.00	57.00	4,307,090
21 Oct 19	56.50000 -3.68	61.30	54.16	60.50	8,160,149
18 Oct 19	60.18000 -0.37	62.47	59.69	60.82	3,723,719
17 Oct 19	60.55000 -0.18	61.20	59.35	60.74	2,690,748
16 Oct 19	60.73000 +1.24	61.40	59.12	59.42	3,416,982
15 Oct 19	59.49000 -1.07	60.65	59.07	60.15	2,707,366
14 Oct 19	60.56000 -1.35	62.39	59.63	61.31	4,300,898
11 Oct 19	61.91000 +0.91	62.41	60.03	61.03	3,476,466
10 Oct 19	61.00000 +4.26	61.18	56.26	56.55	4,330,079
09 Oct 19	56.74000 -0.61	57.99	55.11	57.02	2,289,467
08 Oct 19	57.35000 +1.37	58.55	56.04	56.59	3,638,423
30 Sep 19	55.98000 +0.09	57.41	55.00	56.00	2,323,266
27 Sep 19	55.89000 +1.09	56.40	53.68	55.00	2,520,328
26 Sep 19	54.80000 -1.45	57.55	53.80	56.53	4,429,631
25 Sep 19	56.25000 +0.13	58.82	55.30	56.00	4,396,763
24 Sep 19	56.12000 +1.13	56.98	54.54	55.52	3,617,192
23 Sep 19	54.99000 -0.61	56.28	53.66	55.78	4,279,534
20 Sep 19	55.60000 -1.96	57.57	55.43	57.57	5,877,041
19 Sep 19	57.56000 +4.05	57.80	53.05	53.05	5,663,766
18 Sep 19	53.51000 +1.37	55.18	51.52	52.05	6,638,227
17 Sep 19	52.14000 -1.16	53.68	51.66	53.40	4,067,566
16 Sep 19	53.30000 +3.27	53.30	50.02	50.10	4,862,015
12 Sep 19	50.03000 +0.63	50.53	48.66	49.30	3,082,620
11 Sep 19	49.40000 -2.05	51.55	48.60	51.45	5,713,349
10 Sep 19	51.45000 +2.86	52.46	48.59	48.94	7,215,569
09 Sep 19	48.59000 +0.00	49.88	48.41	48.87	4,887,438
06 Sep 19	48.59000 +0.64	49.22	47.50	48.15	3,150,532
05 Sep 19	47.95000 -1.69	49.74	47.80	48.90	6,752,444
04 Sep 19	49.64000 -0.46	50.85	48.60	50.35	3,028,301
03 Sep 19	50.10000 -0.70	51.06	49.43	51.00	2,957,155
02 Sep 19	50.80000 +1.07	51.18	48.00	49.86	4,886,105
30 Aug 19	49.73000 +1.53	51.11	47.84	48.60	6,078,359
29 Aug 19	48.20000 -0.68	49.16	47.80	48.90	3,268,188
28 Aug 19	48.88000 -0.09	49.80	47.52	49.78	3,869,826
27 Aug 19	48.97000 +0.76	49.50	48.00	48.00	5,349,769
26 Aug 19	48.21000 -1.92	49.64	47.45	49.55	9,357,992
23 Aug 19	50.13000 +0.85	51.22	49.15	49.27	4,853,188
22 Aug 19	49.28000 -1.89	50.99	48.75	50.56	4,504,877
21 Aug 19	51.17000 -1.78	52.45	50.10	52.45	4,700,187
20 Aug 19	52.95000 +3.38	53.00	48.80	49.88	4,406,691
19 Aug 19	49.57000 +0.47	50.57	48.78	49.27	3,856,792
16 Aug 19	49.10000 +0.90	49.52	47.68	47.99	3,033,061
15 Aug 19	48.20000 +0.41	49.37	46.41	46.50	3,937,972
14 Aug 19	47.79000 -1.83	50.37	47.28	50.20	4,451,436
13 Aug 19	49.62000 +0.26	49.79	47.83	48.39	3,277,438
12 Aug 19	49.36000 +2.86	50.00	46.20	46.32	4,536,669
09 Aug 19	46.50000 +0.75	47.50	45.46	45.80	3,470,819
08 Aug 19	45.75000 +0.94	47.30	44.29	44.29	4,978,899
07 Aug 19	44.81000 -1.19	48.50	44.31	45.99	6,161,496
06 Aug 19	46.00000 +3.35	46.65	41.30	41.50	6,254,158
05 Aug 19	42.65000 +1.80	44.86	41.53	42.77	9,948,571
02 Aug 19	40.85000 +3.71	40.85	39.00	40.70	4,111,781
01 Aug 19	37.14000 -0.22	37.28	36.30	37.01	1,388,943
31 Jul 19	37.36000 -0.44	37.70	36.75	37.70	1,444,362
30 Jul 19	37.80000 +0.86	38.00	36.16	36.99	1,681,630
29 Jul 19	36.94000 -0.48	37.40	36.52	37.40	1,263,080
26 Jul 19	37.42000 +0.61	37.83	36.70	37.00	1,401,270
25 Jul 19	36.81000 -0.37	37.18	36.18	37.02	1,325,614
24 Jul 19	37.18000 +0.72	37.64	36.07	36.07	1,597,985
23 Jul 19	36.46000 +0.58	36.91	35.64	35.94	2,259,883
22 Jul 19	35.88000 -1.93	37.69	35.20	37.69	4,101,586
19 Jul 19	37.81000 +1.09	38.43	36.38	36.93	2,034,977
18 Jul 19	36.72000 -0.27	37.60	36.25	37.06	2,145,714
17 Jul 19	36.99000 -2.00	38.99	36.86	38.98	3,430,679
16 Jul 19	38.99000 -0.79	39.93	38.15	39.81	2,419,708
15 Jul 19	39.78000 +1.56	39.88	37.23	37.26	2,689,816
12 Jul 19	38.22000 +1.49	38.43	36.74	37.23	1,902,246
11 Jul 19	36.73000 -0.27	37.89	36.72	37.57	1,382,664
10 Jul 19	37.00000 -0.23	37.88	36.60	37.88	1,501,869
09 Jul 19	37.23000 -1.37	38.50	36.61	38.28	2,533,860
08 Jul 19	38.60000 +0.99	38.65	36.56	37.27	2,100,550
05 Jul 19	37.61000 +0.37	37.90	36.51	37.26	1,657,857
04 Jul 19	37.24000 -0.31	37.98	36.69	37.62	1,861,530
03 Jul 19	37.55000 -1.00	38.40	37.15	38.00	2,230,519
02 Jul 19	38.55000 +2.84	38.55	35.44	35.78	4,521,142
01 Jul 19	35.71000 +1.41	35.99	34.66	34.99	2,791,144
28 Jun 19	34.30000 -0.43	34.88	33.90	34.57	1,955,348
27 Jun 19	34.73000 +1.73	34.87	32.89	33.15	4,396,448
26 Jun 19	33.00000 +1.21	33.50	31.02	31.33	4,562,876
25 Jun 19	31.79000 +0.21	31.98	31.35	31.51	1,489,804
24 Jun 19	31.58000 -0.32	32.20	31.18	32.20	1,913,552
21 Jun 19	31.90000 -0.02	32.60	31.81	32.00	2,330,052
20 Jun 19	31.92000 +0.10	32.30	30.73	31.96	2,505,803
19 Jun 19	31.82000 +0.44	32.70	31.68	32.00	1,708,508
18 Jun 19	31.38000 -0.12	32.01	30.92	31.51	1,303,314
17 Jun 19	31.50000 +0.73	32.12	30.89	30.89	1,877,200
14 Jun 19	30.77000 -1.49	32.24	30.50	32.08	2,480,125
13 Jun 19	32.26000 +0.34	32.49	31.29	31.96	1,378,175
12 Jun 19	31.92000 +0.47	32.50	30.70	31.52	1,965,326
11 Jun 19	31.45000 +1.18	31.65	29.86	30.06	1,899,674
10 Jun 19	30.27000 +0.50	30.42	29.20	29.77	1,858,655
06 Jun 19	29.77000 -0.44	30.65	29.67	30.48	1,738,448
05 Jun 19	30.21000 -0.50	31.50	29.86	30.71	3,059,999
04 Jun 19	30.71000 -0.95	31.95	30.20	31.31	1,918,997
03 Jun 19	31.66000 -0.69	32.53	30.91	32.35	1,735,227
31 May 19	32.35000 -0.01	33.25	32.05	32.36	1,949,784
30 May 19	32.36000 +0.17	32.92	32.00	32.34	1,102,503
29 May 19	32.19000 -0.71	32.80	31.80	32.80	1,779,348
28 May 19	32.90000 +0.35	34.05	32.51	32.94	2,534,001
27 May 19	32.55000 +0.05	33.85	32.19	32.50	2,577,311
24 May 19	32.50000 +0.89	33.17	31.63	31.87	1,946,257
23 May 19	31.61000 -1.74	33.59	31.50	33.59	2,434,311
22 May 19	33.35000 -0.38	33.73	32.88	33.73	997,430
21 May 19	33.73000 +0.13	34.00	33.25	33.90	973,262
20 May 19	33.60000 -0.31	33.98	32.18	33.71	1,737,870
17 May 19	33.91000 -0.75	34.99	33.62	34.66	2,174,445
16 May 19	34.66000 -0.01	34.98	34.18	34.98	1,414,331
15 May 19	34.67000 +0.23	35.37	33.98	34.98	3,038,200
14 May 19	34.44000 -1.12	35.49	34.21	35.07	2,210,680
13 May 19	35.56000 +0.22	36.28	34.15	35.15	2,244,417
10 May 19	35.34000 +1.34	35.50	33.52	34.41	2,925,120
09 May 19	34.00000 +0.19	34.69	33.50	34.12	2,668,792
08 May 19	33.81000 -1.79	36.30	33.58	34.93	3,222,367
07 May 19	35.60000 +0.70	36.37	33.58	34.40	3,177,878
06 May 19	34.90000 -0.40	35.83	33.04	33.04	4,582,057
30 Apr 19	35.30000 +0.48	35.88	33.61	35.80	4,217,568
29 Apr 19	34.82000 +2.46	35.60	32.02	32.60	9,350,395
26 Apr 19	32.36000 +2.94	32.36	30.50	30.50	4,327,322
25 Apr 19	29.42000 -0.58	30.70	29.35	30.30	1,823,310
24 Apr 19	30.00000 -0.12	30.67	29.68	30.18	1,541,150
23 Apr 19	30.12000 -0.79	31.11	30.01	30.50	1,654,888
22 Apr 19	30.91000 +0.14	31.75	30.61	30.96	1,463,523
19 Apr 19	30.77000 +0.05	31.30	30.43	30.86	1,115,252
18 Apr 19	30.72000 -0.48	31.54	30.51	31.00	1,589,100
17 Apr 19	31.20000 +0.13	32.50	30.53	31.59	3,434,200
16 Apr 19	31.07000 -0.93	32.81	30.29	32.80	3,036,290
15 Apr 19	32.00000 +0.48	33.75	31.55	31.62	2,629,700
12 Apr 19	31.52000 -1.28	32.27	29.75	32.27	3,350,955
11 Apr 19	32.80000 -1.03	33.80	32.23	33.70	1,958,400
10 Apr 19	33.83000 +0.01	34.11	33.30	33.40	1,890,075
09 Apr 19	33.82000 +1.62	34.20	31.92	32.48	2,768,575
08 Apr 19	32.20000 +0.00	33.18	31.51	31.72	2,420,040
04 Apr 19	32.20000 +0.01	32.85	31.82	32.00	1,645,950
03 Apr 19	32.19000 -0.65	33.34	31.91	33.05	2,148,307
02 Apr 19	32.84000 +1.54	34.30	31.40	31.77	3,612,545
01 Apr 19	31.30000 +0.52	31.88	30.48	31.20	3,204,736
29 Mar 19	30.78000 +1.90	30.92	28.94	28.94	3,273,039
28 Mar 19	28.88000 -0.72	29.73	28.82	29.64	1,581,067
27 Mar 19	29.60000 +1.60	29.87	28.20	28.20	3,419,201
26 Mar 19	28.00000 -1.18	29.50	27.78	28.90	2,450,434
25 Mar 19	29.18000 +0.01	29.64	28.21	29.08	2,721,501
22 Mar 19	29.17000 -0.27	29.56	28.81	29.40	2,867,902
21 Mar 19	29.44000 -0.06	29.94	28.78	29.82	3,405,361
20 Mar 19	29.50000 -0.31	30.78	29.38	30.03	2,607,367
19 Mar 19	29.81000 -1.15	31.60	29.76	31.55	4,637,358
18 Mar 19	30.96000 +1.96	31.29	29.50	29.81	4,842,432
15 Mar 19	29.00000 +0.61	29.45	28.49	29.00	3,076,434
14 Mar 19	28.39000 +0.59	29.10	27.12	27.24	3,650,442
13 Mar 19	27.80000 +0.48	28.62	26.97	27.10	3,949,693
12 Mar 19	27.32000 +1.34	27.87	25.72	25.90	6,905,612
11 Mar 19	25.98000 +1.06	26.08	24.71	24.80	3,150,418
08 Mar 19	24.92000 -0.42	25.15	24.40	24.89	2,675,128
07 Mar 19	25.34000 -0.36	25.60	24.88	25.60	3,220,683
06 Mar 19	25.70000 -0.20	26.18	25.21	25.93	3,420,915
05 Mar 19	25.90000 -0.36	26.66	25.26	26.26	5,090,039
04 Mar 19	26.26000 +0.66	27.16	25.42	25.70	4,054,900
01 Mar 19	25.60000 -0.52	26.22	25.31	26.12	3,022,300
28 Feb 19	26.12000 +1.05	26.38	25.33	25.59	4,074,109
27 Feb 19	25.07000 +0.67	26.08	24.50	24.50	6,593,470
26 Feb 19	24.40000 +0.76	25.25	23.14	23.62	5,783,262
25 Feb 19	23.64000 +0.89	24.19	22.90	22.90	5,738,160
22 Feb 19	22.75000 -0.26	23.00	22.51	23.00	3,580,819
21 Feb 19	23.01000 -0.49	23.69	23.00	23.10	3,968,019
20 Feb 19	23.50000 -0.12	24.00	22.87	24.00	4,839,749
19 Feb 19	23.62000 +2.15	23.62	21.51	21.54	6,977,284
18 Feb 19	21.47000 +0.27	21.56	21.28	21.28	2,396,047
15 Feb 19	21.20000 -0.56	21.78	21.15	21.78	1,503,086
14 Feb 19	21.76000 -0.26	22.05	21.65	22.05	1,252,400
13 Feb 19	22.02000 +0.19	22.06	21.68	21.95	1,645,992
12 Feb 19	21.83000 -0.07	22.39	21.75	22.17	1,042,034
11 Feb 19	21.90000 +0.40	22.05	20.90	21.48	1,260,715
01 Feb 19	21.50000 +0.39	21.61	20.79	21.39	842,000
31 Jan 19	21.11000 -0.09	21.54	21.00	21.00	461,868
30 Jan 19	21.20000 -0.15	21.64	21.14	21.35	328,300
29 Jan 19	21.35000 -0.45	21.98	21.30	21.97	623,678
28 Jan 19	21.80000 +0.04	22.09	21.55	21.76	497,900
25 Jan 19	21.76000 +0.26	22.06	21.51	21.80	952,481
24 Jan 19	21.50000 +0.18	21.57	21.19	21.45	326,200
23 Jan 19	21.32000 -0.05	21.48	21.18	21.41	217,981
22 Jan 19	21.37000 -0.30	21.72	21.27	21.59	301,281
21 Jan 19	21.67000 +0.10	21.92	21.35	21.43	493,581
18 Jan 19	21.57000 +0.42	21.58	21.05	21.05	745,623
17 Jan 19	21.15000 -0.37	21.68	21.15	21.57	544,098
16 Jan 19	21.52000 +0.39	21.68	21.02	21.13	781,083
15 Jan 19	21.13000 +0.06	21.19	20.80	21.00	401,354
14 Jan 19	21.07000 -0.09	21.42	20.49	21.16	793,334
11 Jan 19	21.16000 -0.21	21.60	21.01	21.40	734,600
10 Jan 19	21.37000 -0.35	21.78	21.30	21.72	707,000
09 Jan 19	21.72000 -0.16	22.13	21.60	21.87	942,444
08 Jan 19	21.88000 -0.98	22.20	21.35	22.20	2,050,030
07 Jan 19	22.86000 +0.79	22.90	22.05	22.06	1,210,864
04 Jan 19	22.07000 +0.85	22.24	21.20	21.36	1,021,034
03 Jan 19	21.22000 -0.76	22.00	21.17	21.82	1,047,350
02 Jan 19	21.98000 -0.30	22.64	21.00	22.25	689,900
28 Dec 18	22.28000 +0.26	22.44	22.01	22.04	813,439
27 Dec 18	22.02000 +0.00	22.48	21.90	22.38	1,178,650
26 Dec 18	22.02000 +0.47	22.19	21.37	21.55	1,141,662
25 Dec 18	21.55000 +0.12	21.75	21.01	21.33	1,152,435
24 Dec 18	21.43000 +0.78	21.48	20.66	20.85	837,596
21 Dec 18	20.65000 -0.41	21.06	20.55	21.00	792,800
20 Dec 18	21.06000 -0.01	21.35	20.69	21.11	758,921
19 Dec 18	21.07000 -0.56	21.84	21.05	21.35	827,976
18 Dec 18	21.63000 -0.25	22.07	21.30	21.88	788,562
17 Dec 18	21.88000 -0.46	22.41	21.62	22.16	1,514,127
14 Dec 18	22.34000 -0.65	23.04	22.33	23.04	1,248,526
13 Dec 18	22.99000 +0.54	23.18	22.60	22.78	1,982,581
12 Dec 18	22.45000 +1.14	22.96	21.26	21.26	3,529,592
11 Dec 18	21.31000 -1.09	22.28	21.06	22.00	2,980,550
10 Dec 18	22.40000 +0.02	22.92	22.01	22.39	1,321,100
07 Dec 18	22.38000 -0.28	22.98	21.98	22.63	1,503,168
06 Dec 18	22.66000 -0.36	23.50	22.60	22.90	2,137,800
05 Dec 18	23.02000 +0.65	23.39	21.80	22.02	2,490,433
04 Dec 18	22.37000 +0.35	22.46	21.63	21.68	2,421,634
03 Dec 18	22.02000 +0.25	22.40	21.20	22.25	3,645,663
30 Nov 18	21.77000 +0.82	21.85	20.50	20.80	1,649,327
29 Nov 18	20.95000 -0.83	21.85	20.78	21.68	1,029,631
28 Nov 18	21.78000 +0.13	21.88	21.25	21.55	941,163
27 Nov 18	21.65000 +0.02	21.94	21.30	21.90	984,300
26 Nov 18	21.63000 +0.60	21.79	21.03	21.03	2,030,800
23 Nov 18	21.03000 -0.66	22.21	20.87	21.58	1,495,227
22 Nov 18	21.69000 +0.00	22.30	21.55	21.72	1,831,290
21 Nov 18	21.69000 +0.69	21.83	20.68	21.00	2,385,269
20 Nov 18	21.00000 +0.00	21.27	20.40	20.99	1,661,653
19 Nov 18	21.00000 -0.36	21.56	20.83	21.40	1,356,000
16 Nov 18	21.36000 -0.36	21.81	21.26	21.55	1,706,152
15 Nov 18	21.72000 +0.36	21.78	21.01	21.20	2,032,300
14 Nov 18	21.36000 -0.14	21.80	21.06	21.80	2,020,663
13 Nov 18	21.50000 +0.92	21.95	20.31	20.40	3,021,078
12 Nov 18	20.58000 +0.52	20.76	19.73	19.73	1,826,993
09 Nov 18	20.06000 -0.17	20.51	20.06	20.15	1,095,527
08 Nov 18	20.23000 -0.27	21.20	20.00	20.59	2,273,623
07 Nov 18	20.50000 -0.49	21.50	20.40	20.99	3,793,730
06 Nov 18	20.99000 +1.00	20.99	19.70	19.99	4,065,190
05 Nov 18	19.99000 +0.14	20.63	19.51	19.60	3,276,663
02 Nov 18	19.85000 +0.90	20.01	19.25	19.25	3,895,163
01 Nov 18	18.95000 +1.02	19.18	17.92	18.00	3,247,000
31 Oct 18	17.93000 +0.30	18.00	17.46	17.80	954,100
30 Oct 18	17.63000 +0.22	17.88	17.05	17.41	860,275
29 Oct 18	17.41000 -0.26	17.65	17.25	17.60	907,500
26 Oct 18	17.67000 -0.08	18.08	17.55	17.90	1,200,146
25 Oct 18	17.75000 -0.25	17.95	17.50	17.58	717,534
24 Oct 18	18.00000 +0.00	18.45	17.89	17.89	1,005,963
23 Oct 18	18.00000 -0.15	18.41	17.93	18.15	1,115,131
22 Oct 18	18.15000 +1.25	18.28	17.00	17.36	1,523,563
19 Oct 18	16.90000 +0.67	17.06	15.85	16.10	1,252,833
18 Oct 18	16.23000 -1.03	17.31	16.12	17.30	1,190,334
17 Oct 18	17.26000 -0.01	17.88	17.01	17.40	782,143
16 Oct 18	17.27000 -0.76	18.03	17.18	18.00	760,210
15 Oct 18	18.03000 +0.43	18.27	17.62	17.70	908,300
12 Oct 18	17.60000 +0.19	17.84	17.03	17.46	770,200
11 Oct 18	17.41000 -0.98	18.27	17.16	17.98	1,236,003
10 Oct 18	18.39000 +0.15	18.46	18.12	18.22	632,167
09 Oct 18	18.24000 -0.06	18.54	18.15	18.36	458,400
08 Oct 18	18.30000 -0.58	18.73	18.16	18.73	867,464
28 Sep 18	18.88000 +0.22	18.89	18.66	18.66	559,400
27 Sep 18	18.66000 -0.25	19.17	18.62	19.04	893,400
26 Sep 18	18.91000 +0.00	19.44	18.70	18.90	1,578,901
25 Sep 18	18.91000 +0.60	18.98	18.12	18.30	1,579,545
21 Sep 18	18.31000 +0.39	18.50	17.86	18.00	1,243,864
20 Sep 18	17.92000 -0.21	18.27	17.92	18.27	839,000
19 Sep 18	18.13000 +0.02	18.36	17.84	18.05	1,503,800
18 Sep 18	18.11000 +0.26	18.13	17.57	17.85	1,031,811
17 Sep 18	17.85000 -0.18	18.32	17.81	17.97	965,700
14 Sep 18	18.03000 +0.37	18.23	17.72	17.72	1,656,244
13 Sep 18	17.66000 -0.15	18.39	17.53	18.08	1,998,771
12 Sep 18	17.81000 -0.34	18.50	17.70	18.20	1,612,378
11 Sep 18	18.15000 -0.95	18.60	17.82	18.60	2,324,670
10 Sep 18	19.10000 -0.24	19.88	19.09	19.37	1,124,111
07 Sep 18	19.34000 +0.12	19.59	19.24	19.38	957,131
06 Sep 18	19.22000 -0.48	19.57	19.20	19.57	1,189,911
05 Sep 18	19.70000 -1.34	21.00	19.70	21.00	2,534,270
04 Sep 18	21.04000 -0.11	21.40	20.69	21.12	895,300
03 Sep 18	21.15000 -0.01	21.28	20.84	21.16	517,105
31 Aug 18	21.16000 -0.37	21.78	21.13	21.50	549,161
30 Aug 18	21.53000 -0.54	22.32	21.45	22.20	786,563
29 Aug 18	22.07000 -0.29	22.53	22.00	22.53	838,660
28 Aug 18	22.36000 +0.06	22.63	22.20	22.33	748,800
27 Aug 18	22.30000 +0.67	22.45	21.66	21.66	775,098
24 Aug 18	21.63000 -0.36	22.20	21.60	22.20	711,098
23 Aug 18	21.99000 -0.01	22.25	21.75	22.00	706,100
22 Aug 18	22.00000 -0.72	22.73	21.90	22.73	1,183,527
21 Aug 18	22.72000 +0.13	22.87	22.38	22.65	854,682
20 Aug 18	22.59000 +0.00	22.99	22.11	22.63	675,315
17 Aug 18	22.59000 -0.44	23.76	22.00	23.15	674,063
16 Aug 18	23.03000 -0.38	23.60	23.00	23.09	490,100
15 Aug 18	23.41000 -0.45	24.36	23.30	23.79	588,487
14 Aug 18	23.86000 -0.03	24.20	23.70	23.89	701,184
13 Aug 18	23.89000 +0.21	24.04	23.20	23.20	1,012,371
10 Aug 18	23.68000 +0.70	23.80	22.71	22.80	1,595,736
09 Aug 18	22.98000 +0.44	23.16	22.24	22.53	1,393,558
08 Aug 18	22.54000 -0.04	22.58	22.11	22.58	739,059
07 Aug 18	22.58000 +0.45	22.68	22.02	22.30	760,690
06 Aug 18	22.13000 -0.14	22.37	21.39	22.00	1,251,595
03 Aug 18	22.27000 -0.31	22.87	22.15	22.68	984,729
02 Aug 18	22.58000 -1.03	23.61	22.30	23.61	1,281,915
01 Aug 18	23.61000 -0.35	24.23	23.50	23.96	689,587
31 Jul 18	23.96000 -0.57	24.85	23.63	24.41	1,270,396
30 Jul 18	24.53000 -0.59	25.13	24.35	25.01	876,862
27 Jul 18	25.12000 +0.01	25.30	24.76	25.25	604,799
26 Jul 18	25.11000 -0.22	25.38	25.05	25.38	790,954
25 Jul 18	25.33000 +0.09	25.49	25.08	25.48	1,126,144
24 Jul 18	25.24000 +0.47	25.50	24.28	24.30	2,110,290
23 Jul 18	24.77000 -0.81	26.58	24.62	25.08	1,926,709
20 Jul 18	25.58000 +0.39	25.62	24.72	25.19	915,687
19 Jul 18	25.19000 -0.62	26.16	24.98	25.81	891,387
18 Jul 18	25.81000 -0.35	26.36	25.76	26.25	638,310
17 Jul 18	26.16000 +0.15	26.38	25.75	26.02	669,287
16 Jul 18	26.01000 -0.19	26.50	25.80	26.21	767,399
13 Jul 18	26.20000 +0.27	26.60	25.85	25.85	1,205,579
12 Jul 18	25.93000 +0.69	26.10	25.12	25.20	1,303,251
11 Jul 18	25.24000 -0.25	25.39	24.70	25.00	1,146,500
10 Jul 18	25.49000 +0.81	25.50	24.54	24.70	1,179,100
09 Jul 18	24.68000 +0.64	24.70	24.10	24.22	1,007,900
06 Jul 18	24.04000 -0.97	25.25	23.13	25.01	2,322,403
05 Jul 18	25.01000 -1.00	26.13	25.00	25.83	1,002,500
04 Jul 18	26.01000 -0.38	26.59	25.83	26.29	824,335
03 Jul 18	26.39000 +0.11	26.48	25.20	26.23	1,349,519
02 Jul 18	26.28000 -0.52	27.10	26.18	26.81	1,326,421
29 Jun 18	26.80000 +0.57	26.98	26.08	26.17	1,287,128
28 Jun 18	26.23000 -0.35	26.82	26.10	26.54	1,107,300
27 Jun 18	26.58000 +0.07	26.80	26.30	26.49	1,494,338
26 Jun 18	26.51000 -0.13	26.60	25.87	26.29	1,496,748
25 Jun 18	26.64000 +0.55	26.77	25.80	26.43	1,972,501
22 Jun 18	26.09000 +0.21	26.25	25.51	25.60	801,012
21 Jun 18	25.88000 -0.47	26.86	25.80	26.35	1,215,112
20 Jun 18	26.35000 +0.79	26.56	25.56	25.73	1,332,800
19 Jun 18	25.56000 -2.28	27.44	25.10	27.44	2,352,640
15 Jun 18	27.84000 -0.63	28.61	27.59	28.50	1,159,969
14 Jun 18	28.47000 +0.38	28.55	28.03	28.18	1,152,301
13 Jun 18	28.09000 -0.59	28.80	28.07	28.71	962,201
12 Jun 18	28.68000 +0.48	28.80	28.08	28.40	1,882,132
11 Jun 18	28.20000 -1.00	29.40	28.00	29.03	2,683,611
08 Jun 18	29.20000 -1.54	30.60	28.85	30.52	3,661,766
07 Jun 18	30.74000 -0.68	31.64	30.60	31.18	2,060,533
06 Jun 18	31.42000 +0.00	31.66	31.10	31.50	1,687,160
05 Jun 18	31.42000 +0.83	31.60	30.68	30.89	2,793,504
04 Jun 18	30.59000 -0.35	31.40	30.52	31.20	1,309,055
01 Jun 18	30.94000 +0.07	31.64	30.37	30.71	2,290,049
31 May 18	30.87000 +0.38	31.75	30.65	30.67	2,529,641
30 May 18	30.49000 -2.17	31.77	30.35	31.45	5,100,957
29 May 18	32.66000 -1.13	34.30	32.50	33.85	7,421,983
28 May 18	33.79000 +2.30	34.57	31.20	31.20	9,431,280
25 May 18	31.49000 +0.01	31.60	30.80	31.08	2,288,332
24 May 18	31.48000 -0.44	32.20	31.41	31.83	1,903,446
23 May 18	31.92000 +0.00	32.76	31.61	31.92	3,365,728
22 May 18	31.92000 +0.58	31.96	31.33	31.51	2,517,096
21 May 18	31.34000 +0.17	31.58	30.95	31.14	2,318,546
18 May 18	31.17000 -0.39	31.65	30.68	31.50	2,412,230
17 May 18	31.56000 -0.87	32.28	31.05	32.18	3,166,995
16 May 18	32.43000 -0.72	33.40	32.30	32.81	3,759,316
15 May 18	33.15000 +0.79	33.46	31.91	31.91	4,507,911
14 May 18	32.36000 +0.77	32.60	31.23	31.28	4,110,127
11 May 18	31.59000 -0.24	32.70	31.30	31.80	4,244,263
10 May 18	31.83000 -0.40	32.19	31.25	32.01	3,850,416
09 May 18	32.23000 +0.33	32.40	31.03	31.59	5,162,968
08 May 18	31.90000 -0.37	33.40	31.55	32.00	7,513,159
07 May 18	32.27000 +0.01	33.50	32.10	33.46	9,171,920
04 May 18	32.26000 +2.93	32.26	29.34	29.34	8,186,268
03 May 18	29.33000 -0.19	29.64	28.51	29.33	1,705,702
02 May 18	29.52000 -0.44	30.28	29.00	30.02	1,826,279
27 Apr 18	29.96000 +0.98	30.30	29.03	29.03	4,263,300
26 Apr 18	28.98000 +0.14	29.45	28.33	28.79	3,213,878
25 Apr 18	28.84000 +0.63	28.90	27.74	27.91	1,831,233
24 Apr 18	28.21000 +0.44	28.36	27.39	27.60	1,914,800
23 Apr 18	27.77000 +0.17	27.97	26.90	27.57	1,773,100
20 Apr 18	27.60000 -2.30	29.19	27.50	28.65	4,286,234
19 Apr 18	29.90000 +0.07	30.18	29.50	29.60	1,734,500
18 Apr 18	29.83000 +0.00	30.30	28.61	29.91	2,733,700
17 Apr 18	29.83000 -1.74	31.46	29.77	31.10	3,752,544
16 Apr 18	31.57000 +0.53	32.33	31.00	32.20	3,627,990
13 Apr 18	31.04000 +0.21	32.20	31.00	31.60	2,910,583
12 Apr 18	30.83000 -0.43	31.70	30.82	31.25	2,947,234
11 Apr 18	31.26000 -0.41	32.00	31.11	31.40	2,943,445
10 Apr 18	31.67000 +0.36	32.35	30.60	32.00	3,853,844
09 Apr 18	31.31000 +0.64	31.54	29.70	30.65	3,375,034
04 Apr 18	30.67000 +0.33	31.38	30.42	30.60	2,548,862
03 Apr 18	30.34000 -0.32	30.53	29.65	30.30	2,494,279
02 Apr 18	30.66000 -0.22	31.31	30.45	30.94	2,332,267
30 Mar 18	30.88000 +0.31	31.47	30.31	30.72	3,036,225
29 Mar 18	30.57000 -0.50	31.30	30.09	31.00	3,331,758
28 Mar 18	31.07000 +0.29	32.28	30.18	30.32	5,175,342
27 Mar 18	30.78000 +0.81	31.53	30.00	30.13	5,869,375
26 Mar 18	29.97000 +1.37	30.20	27.50	28.48	2,746,009
23 Mar 18	28.60000 -1.08	29.20	28.15	28.95	3,191,023
22 Mar 18	29.68000 +0.45	29.92	29.10	29.43	2,156,091
21 Mar 18	29.23000 -0.73	30.19	29.00	29.96	2,615,100
20 Mar 18	29.96000 +1.13	30.33	28.28	28.50	4,084,020
19 Mar 18	28.83000 +0.45	29.20	28.16	28.35	1,671,760
16 Mar 18	28.38000 -0.03	28.90	28.25	28.41	1,114,500
15 Mar 18	28.41000 -1.14	29.34	27.50	29.34	2,833,934
14 Mar 18	29.55000 +0.18	30.50	29.17	29.19	2,078,800
13 Mar 18	29.37000 -0.65	29.95	29.10	29.91	2,175,912
12 Mar 18	30.02000 +1.47	30.50	28.70	28.71	4,375,823
09 Mar 18	28.55000 +0.31	28.76	27.88	28.24	2,726,624
08 Mar 18	28.24000 +0.79	28.28	27.05	27.31	2,948,832
07 Mar 18	27.45000 -0.37	28.27	27.29	27.89	1,592,824
06 Mar 18	27.82000 +0.58	28.88	27.14	27.17	2,494,334
05 Mar 18	27.24000 +0.43	27.36	26.50	27.10	1,288,023
02 Mar 18	26.81000 -0.57	27.99	26.80	27.29	1,582,420
01 Mar 18	27.38000 +0.84	27.51	26.20	26.43	2,215,648
28 Feb 18	26.54000 -0.09	26.78	26.02	26.20	1,334,034
27 Feb 18	26.63000 -0.09	26.83	26.20	26.75	1,459,407
26 Feb 18	26.72000 +0.94	26.77	26.01	26.01	1,874,852
23 Feb 18	25.78000 +0.82	25.80	24.72	25.01	1,816,768
22 Feb 18	24.96000 +0.49	25.17	24.60	24.60	784,863
14 Feb 18	24.47000 +0.03	24.78	24.37	24.78	689,735
13 Feb 18	24.44000 -0.09	24.94	24.39	24.62	1,250,000
12 Feb 18	24.53000 +0.67	24.85	24.05	24.05	1,201,727
09 Feb 18	23.86000 -1.05	24.41	23.35	24.20	2,319,409
08 Feb 18	24.91000 +0.30	25.18	24.40	24.61	1,153,154
07 Feb 18	24.61000 +0.71	24.99	23.40	24.65	2,517,215
06 Feb 18	23.90000 -2.65	26.52	23.90	26.00	3,017,279
05 Feb 18	26.55000 -0.31	26.99	26.20	26.50	914,234
02 Feb 18	26.86000 -0.42	27.19	26.15	27.01	1,405,017
01 Feb 18	27.28000 -0.65	28.36	27.00	27.91	1,724,721
31 Jan 18	27.93000 -1.12	29.07	27.49	29.07	2,478,900
30 Jan 18	29.05000 +0.12	29.18	28.57	28.90	972,721
29 Jan 18	28.93000 -0.45	29.87	28.66	29.39	1,911,841
26 Jan 18	29.38000 -0.58	30.29	29.33	30.25	1,926,300
25 Jan 18	29.96000 -0.23	30.60	29.94	30.19	2,176,147
24 Jan 18	30.19000 +0.15	30.46	29.22	29.74	2,467,352
23 Jan 18	30.04000 +0.85	31.20	29.54	29.54	2,872,115
22 Jan 18	29.19000 -0.47	29.59	28.40	29.30	2,107,850
19 Jan 18	29.66000 -0.23	30.18	29.58	29.72	1,698,920
18 Jan 18	29.89000 -0.14	30.47	29.70	30.05	1,604,060
17 Jan 18	30.03000 -0.23	30.50	28.90	30.33	3,325,084
16 Jan 18	30.26000 +0.23	30.70	29.90	30.10	2,273,814
15 Jan 18	30.03000 -1.96	32.05	29.90	32.05	4,472,920
12 Jan 18	31.99000 -0.64	32.59	31.86	32.39	2,141,797
11 Jan 18	32.63000 +0.29	33.30	31.60	32.00	3,145,109
10 Jan 18	32.34000 -1.62	33.36	31.66	33.36	5,790,105
09 Jan 18	33.96000 +1.57	35.11	32.71	32.75	6,997,945
08 Jan 18	32.39000 -0.36	33.40	32.21	32.50	3,209,760
05 Jan 18	32.75000 +1.07	33.33	31.81	31.81	5,069,212
04 Jan 18	31.68000 -0.70	32.56	31.23	32.15	2,969,334
03 Jan 18	32.38000 -0.04	32.80	32.11	32.42	1,900,125
02 Jan 18	32.42000 +0.79	32.48	31.22	31.87	2,077,272
29 Dec 17	31.63000 -0.57	32.50	31.15	32.47	2,066,723
28 Dec 17	32.20000 +0.12	33.10	31.80	31.85	2,834,289
27 Dec 17	32.08000 -0.75	32.75	31.90	32.75	2,885,894
26 Dec 17	32.83000 +0.65	33.50	31.55	31.80	6,060,799
25 Dec 17	32.18000 +2.18	32.88	29.73	29.87	5,862,287
22 Dec 17	30.00000 +0.85	30.50	29.10	29.10	2,884,026
21 Dec 17	29.15000 +0.39	29.57	28.18	28.80	2,396,037
20 Dec 17	28.76000 -0.62	29.50	28.65	29.50	1,418,069
19 Dec 17	29.38000 +0.37	29.70	29.02	29.07	1,507,701
18 Dec 17	29.01000 -0.59	29.61	28.81	29.29	1,721,762
15 Dec 17	29.60000 -0.53	30.39	29.18	30.16	1,888,143
14 Dec 17	30.13000 +0.14	30.46	29.60	29.90	1,942,837
13 Dec 17	29.99000 +0.29	30.13	29.28	29.32	1,685,115
12 Dec 17	29.70000 -1.01	30.68	29.53	30.68	3,048,795
11 Dec 17	30.71000 +0.64	30.91	30.08	30.12	3,326,349
08 Dec 17	30.07000 +1.69	30.20	28.38	28.60	3,723,635
07 Dec 17	28.38000 -0.01	28.58	28.01	28.18	1,522,241
06 Dec 17	28.39000 +0.88	28.50	27.45	27.46	2,574,396
05 Dec 17	27.51000 -1.16	28.88	27.44	28.40	3,506,286
04 Dec 17	28.67000 -1.88	30.78	28.45	30.78	5,089,786
01 Dec 17	30.55000 +0.16	31.12	30.11	30.25	2,313,350
30 Nov 17	30.39000 -0.49	31.30	30.17	30.94	2,487,314
29 Nov 17	30.88000 -1.53	32.50	30.02	32.38	5,129,828
28 Nov 17	32.41000 +0.48	32.68	32.01	32.21	2,556,828
27 Nov 17	31.93000 -0.78	33.16	31.78	32.08	3,184,731
24 Nov 17	32.71000 -0.09	33.33	32.50	32.58	2,772,918
23 Nov 17	32.80000 -2.51	35.30	31.98	34.90	6,270,710
22 Nov 17	35.31000 +0.11	36.07	34.90	35.40	3,337,722
21 Nov 17	35.20000 +0.07	36.19	34.76	35.27	3,898,875
20 Nov 17	35.13000 -0.57	35.70	33.11	35.70	5,805,212
17 Nov 17	35.70000 -3.87	39.36	35.61	39.21	11,427,489
16 Nov 17	39.57000 +0.21	41.12	38.50	39.00	9,778,406
15 Nov 17	39.36000 -1.04	41.30	38.39	40.00	8,302,280
14 Nov 17	40.40000 +1.26	41.49	39.00	39.25	13,272,844
13 Nov 17	39.14000 +1.23	39.18	37.61	38.24	7,098,403
10 Nov 17	37.91000 -0.83	39.20	37.80	38.25	6,708,869
09 Nov 17	38.74000 +0.23	39.56	37.71	38.03	8,760,594
08 Nov 17	38.51000 +0.12	40.57	37.83	38.30	13,521,397
07 Nov 17	38.39000 +0.43	38.67	37.02	37.97	9,069,865
06 Nov 17	37.96000 +2.38	37.99	35.66	35.66	9,449,702
03 Nov 17	35.58000 -0.79	36.76	35.10	36.00	5,868,306
02 Nov 17	36.37000 +1.31	37.47	34.87	35.20	9,830,967
01 Nov 17	35.06000 +0.56	35.93	34.20	34.60	6,844,716
31 Oct 17	34.50000 +1.25	34.90	32.93	33.15	6,619,687
30 Oct 17	33.25000 -2.01	34.68	31.75	34.15	9,068,456
27 Oct 17	35.26000 -1.93	37.85	34.99	37.12	10,640,770
26 Oct 17	37.19000 -0.32	37.87	36.88	37.79	6,045,781
25 Oct 17	37.51000 +0.60	38.25	36.74	36.94	5,571,945
24 Oct 17	36.91000 -1.09	37.95	36.54	37.63	6,202,889
23 Oct 17	38.00000 +0.37	38.42	36.61	37.39	7,209,188
20 Oct 17	37.63000 -1.82	39.19	37.18	38.61	10,362,562
19 Oct 17	39.45000 +1.31	39.99	37.61	38.20	13,175,765
18 Oct 17	38.14000 +0.78	39.92	36.93	37.05	13,891,075
17 Oct 17	37.36000 +0.77	37.78	36.67	36.88	9,286,319
16 Oct 17	36.59000 -2.24	37.96	36.50	37.96	13,574,467
13 Oct 17	38.83000 -0.61	40.55	38.29	38.60	15,714,173
12 Oct 17	39.44000 -2.72	41.44	38.10	40.50	23,219,100
11 Oct 17	42.16000 -1.30	47.81	41.66	47.00	35,874,040
10 Oct 17	43.46000 +3.95	43.46	39.63	39.63	26,220,152
09 Oct 17	39.51000 -2.22	43.79	39.00	43.79	40,382,716
29 Sep 17	41.73000 +3.79	41.73	41.73	41.73	1,915,705
28 Sep 17	37.94000 +3.45	37.94	37.94	37.94	1,308,013
27 Sep 17	34.49000 +3.14	34.49	34.49	34.49	539,766
26 Sep 17	31.35000 +2.85	31.35	31.35	31.35	329,111
25 Sep 17	28.50000 +2.59	28.50	28.50	28.50	400,606
22 Sep 17	25.91000 +2.36	25.91	25.91	25.91	264,917
21 Sep 17	23.55000 +2.14	23.55	23.55	23.55	135,139
20 Sep 17	21.41000 +1.95	21.41	21.41	21.41	159,068
19 Sep 17	19.46000 +1.77	19.46	19.46	19.46	117,497
18 Sep 17	17.69000 +1.61	17.69	17.69	17.69	67,197
15 Sep 17	16.08000 +1.46	16.08	16.08	16.08	46,963
14 Sep 17	14.62000 +1.33	14.62	14.62	14.62	20,100
13 Sep 17	13.29000 +1.21	13.29	13.29	13.29	8,652
12 Sep 17	12.08000 +1.10	12.08	12.08	12.08	9,800
11 Sep 17	10.98000 +1.00	10.98	10.98	10.98	5,234
08 Sep 17	9.98000 +0.00	9.98	9.98	9.98	23,363