FUNDMANAGER.co.uk

Shenzhen Kangtai Biological Products

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	12.38000 -0.02	12.48	12.20	12.37	10,234,852
19 Oct 26	12.40000 -0.03	12.55	12.26	12.32	12,446,001
16 Oct 26	12.43000 -0.07	13.00	12.30	12.59	20,144,872
15 Oct 26	12.50000 -0.19	12.82	12.42	12.48	15,983,247
14 Oct 26	12.69000 -0.25	12.93	12.59	12.93	13,011,280
13 Oct 26	12.94000 -0.23	13.10	12.75	12.97	19,364,052
12 Oct 26	13.17000 -0.27	13.87	13.10	13.67	22,877,000
09 Oct 26	13.44000 +0.21	13.49	12.78	13.20	25,014,454
08 Oct 26	13.23000 -0.35	13.99	13.14	13.74	27,907,728
30 Sep 26	13.58000 +0.79	13.70	12.75	12.86	35,009,648
29 Sep 26	12.79000 -0.07	13.02	12.68	12.76	11,203,500
28 Sep 26	12.86000 -0.02	13.00	12.75	12.90	11,795,234
24 Sep 26	12.88000 -0.30	13.24	12.83	13.14	19,248,798
23 Sep 26	13.18000 +0.10	13.40	13.00	13.05	22,902,624
22 Sep 26	13.08000 +0.09	13.27	12.89	12.98	31,863,792
21 Sep 26	12.99000 +0.84	13.02	12.17	12.18	40,436,992
18 Sep 26	12.15000 +0.38	12.54	11.86	11.86	18,811,150
17 Sep 26	11.77000 +0.10	11.86	11.58	11.60	9,096,954
16 Sep 26	11.67000 +0.01	11.75	11.47	11.61	8,272,126
15 Sep 26	11.66000 -0.25	11.95	11.66	11.86	7,999,406
14 Sep 26	11.91000 +0.16	12.01	11.70	11.74	10,345,657
11 Sep 26	11.75000 -0.37	12.14	11.64	12.01	15,247,790
10 Sep 26	12.12000 -0.37	12.45	12.06	12.38	15,005,807
09 Sep 26	12.49000 -0.27	12.64	12.49	12.62	12,250,503
08 Sep 26	12.76000 +0.15	12.83	12.46	12.60	13,804,950
07 Sep 26	12.61000 +0.03	12.65	12.51	12.59	10,157,631
04 Sep 26	12.58000 -0.29	12.97	12.56	12.84	16,264,347
03 Sep 26	12.87000 -0.08	13.03	12.70	12.94	18,030,454
02 Sep 26	12.95000 +0.02	13.11	12.68	13.05	26,246,632
01 Sep 26	12.93000 +0.24	12.98	12.63	12.70	19,204,806
31 Aug 26	12.69000 -0.31	12.83	12.57	12.76	22,189,544
28 Aug 26	13.00000 -0.55	13.64	13.00	13.57	34,542,264
27 Aug 26	13.55000 +0.05	13.70	13.03	13.33	51,533,452
26 Aug 26	13.50000 +0.55	13.90	13.18	13.20	57,330,496
25 Aug 26	12.95000 +0.33	13.10	12.37	12.56	37,461,192
24 Aug 26	12.62000 -0.41	13.46	12.55	13.28	46,932,544
21 Aug 26	13.03000 -1.44	13.58	12.81	13.20	82,383,840
20 Aug 26	14.47000 +2.41	14.47	13.51	13.51	102,269,272
19 Aug 26	12.06000 -0.32	12.44	11.99	12.30	15,547,669
18 Aug 26	12.38000 -0.14	12.65	12.33	12.49	12,547,063
17 Aug 26	12.52000 -0.17	12.70	12.35	12.69	17,839,156
14 Aug 26	12.69000 -0.09	13.15	12.62	12.75	19,608,644
13 Aug 26	12.78000 +0.12	13.02	12.43	12.64	21,920,092
12 Aug 26	12.66000 -0.11	12.91	12.63	12.71	11,580,338
11 Aug 26	12.77000 +0.02	13.04	12.66	12.68	17,699,924
10 Aug 26	12.75000 -0.10	12.93	12.68	12.82	16,561,418
07 Aug 26	12.85000 +0.62	12.87	12.16	12.22	26,782,316
06 Aug 26	12.23000 -0.25	12.56	12.18	12.49	12,596,320
05 Aug 26	12.48000 +0.02	12.58	12.37	12.42	10,538,664
04 Aug 26	12.46000 -0.09	12.73	12.44	12.56	11,867,113
03 Aug 26	12.55000 +0.00	12.58	12.43	12.54	8,958,926
31 Jul 26	12.55000 +0.11	12.59	12.32	12.37	13,142,058
30 Jul 26	12.44000 +0.16	12.56	12.15	12.15	15,827,980
29 Jul 26	12.28000 +0.22	12.29	11.98	12.07	13,239,833
28 Jul 26	12.06000 -0.04	12.33	12.02	12.09	10,305,592
27 Jul 26	12.10000 +0.38	12.12	11.62	11.78	12,423,236
24 Jul 26	11.72000 -0.48	12.24	11.72	12.12	11,940,368
23 Jul 26	12.20000 -0.14	12.32	12.00	12.23	12,686,714
22 Jul 26	12.34000 +0.02	12.56	12.16	12.22	16,493,736
21 Jul 26	12.32000 -0.11	12.75	12.23	12.31	19,592,644
20 Jul 26	12.43000 +0.29	12.48	12.04	12.10	19,941,844
17 Jul 26	12.14000 -0.71	12.89	12.13	12.76	26,138,988
16 Jul 26	12.85000 +0.18	12.98	12.34	12.50	26,576,874
15 Jul 26	12.67000 +0.46	12.85	12.01	12.10	30,873,012
14 Jul 26	12.21000 +0.33	12.50	11.77	11.84	23,775,804
13 Jul 26	11.88000 +0.03	12.05	11.76	11.85	19,898,600
10 Jul 26	11.85000 +0.49	12.04	11.15	11.30	22,368,084
09 Jul 26	11.36000 +0.02	11.58	11.18	11.25	12,006,014
08 Jul 26	11.34000 -0.11	11.58	11.25	11.42	12,580,060
07 Jul 26	11.45000 -0.52	11.85	11.41	11.85	15,725,589
06 Jul 26	11.97000 +0.13	12.15	11.73	11.78	20,183,670
03 Jul 26	11.84000 +0.11	12.00	11.65	11.88	15,202,309
02 Jul 26	11.73000 -0.21	12.26	11.71	11.89	17,971,262
01 Jul 26	11.94000 +0.60	11.99	11.14	11.32	24,099,362
30 Jun 26	11.34000 -0.24	11.64	11.26	11.59	13,989,565
29 Jun 26	11.58000 +0.61	11.88	10.70	10.91	23,388,600
26 Jun 26	10.97000 -0.54	11.53	10.91	11.40	14,055,591
25 Jun 26	11.51000 -0.11	11.77	11.04	11.51	16,490,281
24 Jun 26	11.62000 -0.10	12.04	11.54	11.79	19,048,678
23 Jun 26	11.72000 +0.28	12.11	11.31	11.42	23,111,660
22 Jun 26	11.44000 -0.08	11.45	10.79	11.43	22,476,352
18 Jun 26	11.52000 -0.02	11.77	11.42	11.47	13,664,325
17 Jun 26	11.54000 -0.06	11.72	11.42	11.55	12,037,468
16 Jun 26	11.60000 +0.04	11.70	11.34	11.50	15,466,351
15 Jun 26	11.56000 -0.19	11.71	11.48	11.60	15,283,097
12 Jun 26	11.75000 +0.25	11.75	11.18	11.49	23,851,884
11 Jun 26	11.50000 -0.29	11.76	11.40	11.72	8,720,615
10 Jun 26	11.79000 +0.24	11.83	11.36	11.50	12,598,300
09 Jun 26	11.55000 +0.06	11.64	11.36	11.50	9,747,301
08 Jun 26	11.49000 -0.43	11.92	11.38	11.72	11,497,677
05 Jun 26	11.92000 +0.10	12.08	11.85	11.96	9,511,562
04 Jun 26	11.82000 -0.25	12.15	11.79	12.02	11,236,148
03 Jun 26	12.07000 -0.36	12.41	12.05	12.40	11,924,517
02 Jun 26	12.43000 -0.26	12.71	12.36	12.66	9,658,517
01 Jun 26	12.69000 -0.01	12.72	12.47	12.60	10,340,117
29 May 26	12.70000 +0.12	12.83	12.53	12.58	11,239,271
28 May 26	12.58000 -0.28	12.95	12.38	12.90	12,899,820
27 May 26	12.86000 -0.33	13.24	12.73	13.24	14,506,203
26 May 26	13.19000 -0.30	13.48	13.08	13.48	11,298,413
25 May 26	13.49000 +0.09	13.50	13.29	13.41	9,890,890
22 May 26	13.40000 -0.04	13.57	13.30	13.50	10,511,085
21 May 26	13.44000 -0.38	14.00	13.40	13.80	12,718,568
20 May 26	13.82000 -0.30	14.12	13.65	14.08	12,948,442
19 May 26	14.12000 +0.13	14.13	13.90	13.94	10,556,301
18 May 26	13.99000 -0.26	14.40	13.89	14.27	16,137,519
15 May 26	14.25000 -0.27	14.63	14.13	14.51	17,786,376
14 May 26	14.52000 -0.35	15.12	14.51	14.79	19,443,540
13 May 26	14.87000 -0.13	15.15	14.84	15.01	16,882,556
12 May 26	15.00000 -0.57	15.35	14.98	15.30	29,885,736
11 May 26	15.57000 +1.04	15.89	14.52	14.52	53,191,528
08 May 26	14.53000 +0.26	14.71	14.30	14.35	22,751,240
07 May 26	14.27000 +0.08	14.35	14.12	14.25	13,387,707
06 May 26	14.19000 +0.09	14.33	14.08	14.09	14,354,357
30 Apr 26	14.10000 -0.07	14.26	14.03	14.10	12,848,307
29 Apr 26	14.17000 +0.01	14.26	13.97	14.13	13,107,624
28 Apr 26	14.16000 +0.10	14.65	14.06	14.15	21,099,956
27 Apr 26	14.06000 +0.02	14.08	13.77	14.00	12,808,196
24 Apr 26	14.04000 -0.23	14.36	14.04	14.27	15,364,128
23 Apr 26	14.27000 -0.41	14.68	14.24	14.64	22,490,370
22 Apr 26	14.68000 +0.83	15.44	14.34	14.34	43,234,060
21 Apr 26	13.85000 -0.09	14.25	13.83	13.94	10,038,293
20 Apr 26	13.94000 -0.13	14.09	13.93	14.07	8,879,726
17 Apr 26	14.07000 -0.17	14.20	13.98	14.20	7,665,506
16 Apr 26	14.24000 -0.04	14.31	14.12	14.30	8,593,687
15 Apr 26	14.28000 +0.08	14.39	14.18	14.34	11,004,917
14 Apr 26	14.20000 +0.19	14.20	13.85	14.07	10,340,782
13 Apr 26	14.01000 -0.17	14.14	13.99	14.08	7,395,733
10 Apr 26	14.18000 +0.27	14.38	13.96	13.97	10,756,440
09 Apr 26	13.91000 -0.38	14.42	13.87	14.26	12,319,059
08 Apr 26	14.29000 +0.32	14.32	14.10	14.15	12,197,120
07 Apr 26	13.97000 +0.16	14.09	13.66	13.82	7,912,663
03 Apr 26	13.81000 -0.42	14.22	13.80	14.12	9,444,740
02 Apr 26	14.23000 -0.15	14.47	14.15	14.36	12,072,830
01 Apr 26	14.38000 +0.47	14.39	13.87	14.08	14,762,766
31 Mar 26	13.91000 -0.14	14.28	13.90	14.09	8,462,164
30 Mar 26	14.05000 +0.13	14.08	13.75	13.79	9,590,730
27 Mar 26	13.92000 +0.47	13.93	13.27	13.35	12,856,660
26 Mar 26	13.45000 -0.15	13.77	13.39	13.61	8,015,280
25 Mar 26	13.60000 -0.06	13.75	13.52	13.61	8,599,021
24 Mar 26	13.66000 +0.49	13.68	13.24	13.40	11,016,317
23 Mar 26	13.17000 -0.93	13.86	13.00	13.85	17,783,676
20 Mar 26	14.10000 -0.07	14.53	14.10	14.18	14,243,463
19 Mar 26	14.17000 -0.07	14.44	13.98	14.19	12,516,438
18 Mar 26	14.24000 -0.03	14.28	14.12	14.23	7,130,532
17 Mar 26	14.27000 +0.05	14.51	14.18	14.23	10,351,899
16 Mar 26	14.22000 +0.13	14.26	14.06	14.10	7,596,790
13 Mar 26	14.09000 -0.01	14.22	13.98	14.07	7,559,923
12 Mar 26	14.10000 +0.05	14.21	13.96	14.03	9,239,140
11 Mar 26	14.05000 -0.09	14.16	14.04	14.14	7,340,438
10 Mar 26	14.14000 +0.09	14.25	14.04	14.12	7,912,920
09 Mar 26	14.05000 -0.03	14.11	13.87	13.94	9,259,277
06 Mar 26	14.08000 +0.26	14.09	13.71	13.79	8,135,193
05 Mar 26	13.82000 +0.00	14.08	13.71	14.01	7,323,871
04 Mar 26	13.82000 -0.02	13.94	13.66	13.76	8,739,906
03 Mar 26	13.84000 -0.60	14.52	13.83	14.48	16,358,760
02 Mar 26	14.44000 -0.61	14.93	14.35	14.92	17,268,804
27 Feb 26	15.05000 +0.06	15.06	14.91	15.00	5,951,680
26 Feb 26	14.99000 -0.15	15.13	14.91	15.13	8,715,116
25 Feb 26	15.14000 +0.20	15.18	14.92	14.94	8,896,261
24 Feb 26	14.94000 +0.09	15.01	14.85	14.94	7,199,542
13 Feb 26	14.85000 -0.23	15.19	14.80	15.08	11,082,662
12 Feb 26	15.08000 -0.19	15.29	15.06	15.25	9,930,148
11 Feb 26	15.27000 -0.11	15.46	15.25	15.37	7,592,236
10 Feb 26	15.38000 -0.11	15.55	15.36	15.53	10,833,508
09 Feb 26	15.49000 -0.08	15.65	15.48	15.65	11,597,376
06 Feb 26	15.57000 -0.03	15.72	15.46	15.50	9,692,584
05 Feb 26	15.60000 -0.08	15.81	15.49	15.68	11,456,074
04 Feb 26	15.68000 +0.21	15.72	15.32	15.40	11,276,581
03 Feb 26	15.47000 +0.22	15.48	15.15	15.40	10,906,565
02 Feb 26	15.25000 -0.38	15.72	15.23	15.48	13,862,897
30 Jan 26	15.63000 -0.23	16.23	15.51	15.98	20,307,108
29 Jan 26	15.86000 -0.28	16.14	15.75	16.06	20,950,528
28 Jan 26	16.14000 -0.49	16.68	16.08	16.50	22,545,884
27 Jan 26	16.63000 -0.54	16.99	16.06	16.99	42,070,700
26 Jan 26	17.17000 +1.20	17.50	16.16	16.30	63,406,824
23 Jan 26	15.97000 +0.52	16.19	15.41	15.46	18,817,780
22 Jan 26	15.45000 -0.10	15.66	15.33	15.55	12,155,855
21 Jan 26	15.55000 +0.08	15.71	15.29	15.37	10,058,466
20 Jan 26	15.47000 -0.14	15.89	15.36	15.58	11,261,307
19 Jan 26	15.61000 -0.02	15.73	15.44	15.54	10,448,252
16 Jan 26	15.63000 -0.38	16.14	15.60	16.01	14,604,480
15 Jan 26	16.01000 -0.27	16.30	15.91	16.19	15,214,251
14 Jan 26	16.28000 +0.12	16.76	16.02	16.12	25,530,424
13 Jan 26	16.16000 +0.00	16.54	16.12	16.21	20,494,728
12 Jan 26	16.16000 +0.21	16.22	15.90	15.95	18,870,132
09 Jan 26	15.95000 +0.55	16.13	15.51	15.66	23,227,320
08 Jan 26	15.40000 +0.10	15.50	15.25	15.30	9,311,521
07 Jan 26	15.30000 -0.09	15.49	15.30	15.40	9,016,641
06 Jan 26	15.39000 +0.05	15.45	15.22	15.40	10,802,567
05 Jan 26	15.34000 +0.57	15.34	14.78	14.78	14,044,993
31 Dec 25	14.77000 -0.09	14.94	14.74	14.91	6,592,209
30 Dec 25	14.86000 -0.12	15.00	14.78	14.98	8,380,020
29 Dec 25	14.98000 -0.14	15.28	14.97	15.12	7,551,979
26 Dec 25	15.12000 -0.05	15.27	15.08	15.19	6,316,143
25 Dec 25	15.17000 +0.06	15.20	15.10	15.18	5,453,999
24 Dec 25	15.11000 +0.05	15.16	14.99	15.05	5,664,240
23 Dec 25	15.06000 -0.15	15.25	15.06	15.24	5,101,956
22 Dec 25	15.21000 -0.06	15.31	15.18	15.26	5,990,363
19 Dec 25	15.27000 +0.08	15.38	15.13	15.13	6,781,203
18 Dec 25	15.19000 +0.19	15.28	14.96	15.00	7,691,548
17 Dec 25	15.00000 +0.17	15.03	14.70	14.85	8,277,511
16 Dec 25	14.83000 -0.22	15.13	14.83	15.05	7,608,408
15 Dec 25	15.05000 -0.19	15.26	14.96	15.26	7,205,738
12 Dec 25	15.24000 +0.00	15.35	15.15	15.27	7,708,575
11 Dec 25	15.24000 -0.22	15.54	15.24	15.49	6,089,758
10 Dec 25	15.46000 +0.06	15.51	15.22	15.36	6,836,274
09 Dec 25	15.40000 -0.18	15.67	15.36	15.58	7,321,975
08 Dec 25	15.58000 -0.06	15.78	15.52	15.64	7,556,350
05 Dec 25	15.64000 +0.13	15.68	15.35	15.55	7,188,770
04 Dec 25	15.51000 -0.08	15.67	15.31	15.60	6,908,220
03 Dec 25	15.59000 -0.07	15.75	15.46	15.66	8,572,917
02 Dec 25	15.66000 -0.44	16.07	15.63	16.06	11,570,537
01 Dec 25	16.10000 +0.00	16.25	16.05	16.14	7,828,521
28 Nov 25	16.10000 -0.05	16.22	15.87	16.15	9,319,615
27 Nov 25	16.15000 -0.07	16.37	16.13	16.24	7,230,389
26 Nov 25	16.22000 -0.08	16.72	16.22	16.30	11,957,012
25 Nov 25	16.30000 +0.06	16.50	16.18	16.26	9,714,610
24 Nov 25	16.24000 +0.13	16.38	16.01	16.15	9,329,581
21 Nov 25	16.11000 -0.75	16.92	16.05	16.77	16,249,741
20 Nov 25	16.86000 +0.05	17.50	16.83	17.08	12,777,010
19 Nov 25	16.81000 -0.22	17.10	16.69	17.01	9,446,452
18 Nov 25	17.03000 -0.19	17.29	16.91	17.18	10,947,946
17 Nov 25	17.22000 -0.23	17.46	17.12	17.46	11,962,315
14 Nov 25	17.45000 -0.03	17.75	17.36	17.41	14,559,225
13 Nov 25	17.48000 +0.05	17.55	17.30	17.43	11,352,605
12 Nov 25	17.43000 -0.07	17.59	17.27	17.58	12,779,522
11 Nov 25	17.50000 +0.07	17.76	17.11	17.42	20,786,248
10 Nov 25	17.43000 +0.47	17.55	16.97	17.00	20,161,262
07 Nov 25	16.96000 +0.10	17.13	16.80	16.81	12,453,370
06 Nov 25	16.86000 -0.11	16.97	16.78	16.93	9,410,555
05 Nov 25	16.97000 -0.13	17.14	16.90	17.00	10,720,476
04 Nov 25	17.10000 -0.16	17.35	16.94	17.20	16,718,948
03 Nov 25	17.26000 +0.05	17.30	17.02	17.29	13,975,079
31 Oct 25	17.21000 +0.53	17.28	16.88	16.88	21,577,352
30 Oct 25	16.68000 -0.24	17.00	16.68	16.95	11,809,763
29 Oct 25	16.92000 +0.28	17.21	16.60	16.63	16,772,457
28 Oct 25	16.64000 +0.06	16.75	16.30	16.47	11,419,872
27 Oct 25	16.58000 +0.07	16.73	16.51	16.53	11,184,398
24 Oct 25	16.51000 +0.01	16.70	16.44	16.49	9,402,640
23 Oct 25	16.50000 -0.12	16.66	16.24	16.63	10,243,658
22 Oct 25	16.62000 +0.03	16.87	16.48	16.53	8,478,174
21 Oct 25	16.59000 +0.26	16.75	16.26	16.36	11,612,447
20 Oct 25	16.33000 +0.08	16.47	16.20	16.35	9,503,390
17 Oct 25	16.25000 -0.40	16.85	16.20	16.65	13,356,927
16 Oct 25	16.65000 -0.14	16.90	16.56	16.82	10,486,820
15 Oct 25	16.79000 +0.33	16.91	16.30	16.45	14,441,809
14 Oct 25	16.46000 +0.03	16.88	16.39	16.56	13,981,637
13 Oct 25	16.43000 -0.32	16.52	16.20	16.30	11,835,668
10 Oct 25	16.75000 -0.18	17.02	16.72	16.87	11,610,399
09 Oct 25	16.93000 +0.14	16.97	16.53	16.80	14,441,447
30 Sep 25	16.79000 +0.27	17.04	16.50	16.52	15,225,146
29 Sep 25	16.52000 +0.10	16.66	16.16	16.45	12,228,944
26 Sep 25	16.42000 -0.28	16.68	16.40	16.66	11,858,888
25 Sep 25	16.70000 -0.14	17.14	16.64	16.84	15,452,020
24 Sep 25	16.84000 +0.19	16.90	16.55	16.62	11,808,158
23 Sep 25	16.65000 -0.30	16.98	16.36	16.97	17,463,288
22 Sep 25	16.95000 -0.22	17.23	16.77	17.17	13,377,072
19 Sep 25	17.17000 -0.35	17.65	16.99	17.49	20,167,268
18 Sep 25	17.52000 -0.26	18.09	17.32	17.93	25,041,138
17 Sep 25	17.78000 -0.24	18.10	17.65	18.08	16,686,133
16 Sep 25	18.02000 -0.07	18.19	17.78	18.16	16,196,466
15 Sep 25	18.09000 -0.41	18.61	17.98	18.52	24,911,980
12 Sep 25	18.50000 -0.41	18.93	18.44	18.81	21,250,952
11 Sep 25	18.91000 +0.26	18.93	17.56	18.44	30,061,332
10 Sep 25	18.65000 +0.04	19.27	18.54	18.61	18,622,964
09 Sep 25	18.61000 -0.47	19.06	18.35	19.02	20,736,918
08 Sep 25	19.08000 -0.11	19.38	18.87	19.14	18,178,160
05 Sep 25	19.19000 +0.64	19.56	18.29	18.53	25,435,386
04 Sep 25	18.55000 -0.94	19.68	18.16	19.49	30,545,968
03 Sep 25	19.49000 -0.55	20.17	19.42	20.04	21,040,800
02 Sep 25	20.04000 -0.45	20.60	19.69	20.33	36,053,176
01 Sep 25	20.49000 +1.78	20.56	18.65	18.71	54,673,648
29 Aug 25	18.71000 -0.18	19.01	18.62	18.90	18,868,364
28 Aug 25	18.89000 -0.02	19.08	18.21	18.91	26,662,910
27 Aug 25	18.91000 -0.67	19.76	18.82	19.58	32,482,954
26 Aug 25	19.58000 -0.42	20.42	19.51	20.01	38,486,380
25 Aug 25	20.00000 +1.55	21.12	18.80	18.80	72,130,440
22 Aug 25	18.45000 -0.11	18.99	18.26	18.80	40,097,488
21 Aug 25	18.56000 +0.82	19.30	17.80	17.80	65,749,028
20 Aug 25	17.74000 +0.44	18.06	17.05	17.29	36,243,276
19 Aug 25	17.30000 -0.05	17.58	17.17	17.35	26,456,168
18 Aug 25	17.35000 +0.11	18.25	17.16	17.60	48,272,008
15 Aug 25	17.24000 +0.30	17.36	16.91	16.91	20,280,752
14 Aug 25	16.94000 -0.78	17.80	16.93	17.72	22,054,340
13 Aug 25	17.72000 +0.27	17.73	17.22	17.45	21,693,484
12 Aug 25	17.45000 -0.14	17.66	17.27	17.64	13,006,104
11 Aug 25	17.59000 +0.26	17.59	17.28	17.38	13,379,196
08 Aug 25	17.33000 +0.05	17.47	17.06	17.27	13,810,684
07 Aug 25	17.28000 -0.28	17.63	17.21	17.54	17,322,264
06 Aug 25	17.56000 -0.39	18.05	17.44	17.96	22,606,876
05 Aug 25	17.95000 +0.13	18.39	17.77	17.90	22,706,098
04 Aug 25	17.82000 +0.23	17.95	17.01	17.48	26,865,656
01 Aug 25	17.59000 +0.17	18.03	17.36	17.41	25,822,110
31 Jul 25	17.42000 -0.33	17.95	17.33	17.60	27,432,580
30 Jul 25	17.75000 +0.01	18.17	17.50	17.60	35,065,988
29 Jul 25	17.74000 +0.25	17.95	17.20	17.78	35,877,768
28 Jul 25	17.49000 -0.06	17.72	17.40	17.53	21,983,060
25 Jul 25	17.55000 -0.75	18.12	17.42	18.00	41,076,744
24 Jul 25	18.30000 +2.03	18.75	16.35	16.37	70,266,752
23 Jul 25	16.27000 -0.07	16.64	16.23	16.25	17,063,940
22 Jul 25	16.34000 +0.00	16.76	16.25	16.34	17,560,384
21 Jul 25	16.34000 +0.00	16.36	16.17	16.30	10,921,213
18 Jul 25	16.34000 -0.15	16.54	16.28	16.49	10,096,786
17 Jul 25	16.49000 +0.19	16.51	16.21	16.30	12,732,522
16 Jul 25	16.30000 +0.10	16.65	16.16	16.20	12,498,380
15 Jul 25	16.20000 -0.28	16.54	16.05	16.51	15,109,932
14 Jul 25	16.48000 -0.12	16.60	16.34	16.53	16,014,063
11 Jul 25	16.60000 -0.05	16.86	16.41	16.60	25,819,356
10 Jul 25	16.65000 +1.09	17.44	15.65	15.65	53,513,004
09 Jul 25	15.56000 +0.29	15.93	15.25	15.37	21,700,520
08 Jul 25	15.27000 +0.16	15.37	15.06	15.10	13,443,417
07 Jul 25	15.11000 -0.02	15.28	15.00	15.13	10,215,570
04 Jul 25	15.13000 -0.15	15.34	15.09	15.29	8,871,840
03 Jul 25	15.28000 +0.19	15.35	15.00	15.09	12,225,100
02 Jul 25	15.09000 -0.31	15.28	14.92	15.26	16,324,414
01 Jul 25	15.40000 +0.21	15.48	15.12	15.24	15,124,594
30 Jun 25	15.19000 +0.06	15.25	15.07	15.15	9,185,024
27 Jun 25	15.13000 +0.01	15.32	15.11	15.15	10,305,540
26 Jun 25	15.12000 -0.19	15.31	15.07	15.30	10,900,607
25 Jun 25	15.31000 +0.06	15.35	15.13	15.30	12,249,455
24 Jun 25	15.25000 +0.13	15.39	15.02	15.05	19,758,492
23 Jun 25	15.12000 +0.70	15.38	14.20	14.30	18,252,976
20 Jun 25	14.42000 +0.10	14.65	14.28	14.33	12,598,499
19 Jun 25	14.32000 -0.34	14.66	14.28	14.65	11,871,097
18 Jun 25	14.66000 -0.40	15.07	14.57	14.93	16,142,014
17 Jun 25	15.06000 +0.65	15.45	14.43	14.50	32,872,702
16 Jun 25	14.41000 -0.12	14.60	14.36	14.53	9,079,856
13 Jun 25	14.53000 -0.47	15.03	14.50	14.95	15,624,099
12 Jun 25	15.00000 +0.09	15.06	14.75	14.91	12,360,351
11 Jun 25	14.91000 -0.11	15.14	14.86	15.06	10,614,040
10 Jun 25	15.02000 -0.15	15.28	14.85	15.15	16,344,535
09 Jun 25	15.17000 +0.83	15.56	14.36	14.40	28,693,412
06 Jun 25	14.34000 -0.22	14.62	14.28	14.50	9,703,782
05 Jun 25	14.56000 -0.10	14.90	14.46	14.70	10,918,983
04 Jun 25	14.66000 +0.09	14.77	14.42	14.57	10,429,900
03 Jun 25	14.57000 +0.28	14.58	14.13	14.18	12,796,831
30 May 25	14.29000 -0.05	14.45	14.18	14.26	10,952,430
29 May 25	14.34000 +0.65	14.44	13.69	13.69	17,973,708
28 May 25	13.69000 -0.22	13.95	13.67	13.88	7,850,173
27 May 25	13.91000 +0.11	14.03	13.72	13.80	8,897,647
26 May 25	13.80000 -0.12	13.92	13.71	13.91	8,341,829
23 May 25	13.92000 -0.07	14.19	13.92	13.98	11,396,240
22 May 25	13.99000 -0.33	14.30	13.98	14.24	9,853,260
21 May 25	14.32000 -0.05	14.50	14.25	14.37	10,456,279
20 May 25	14.37000 +0.26	14.47	14.07	14.09	13,333,824
19 May 25	14.11000 -0.09	14.24	14.05	14.20	6,979,347
16 May 25	14.20000 +0.15	14.32	14.00	14.02	10,275,233
15 May 25	14.05000 -0.11	14.15	13.96	14.11	8,450,628
14 May 25	14.16000 -0.11	14.27	14.02	14.19	10,236,842
13 May 25	14.27000 +0.23	14.31	14.00	14.10	13,360,743
12 May 25	14.04000 +0.13	14.13	13.86	13.93	7,970,595
09 May 25	13.91000 -0.19	14.13	13.89	14.09	7,501,103
08 May 25	14.10000 +0.22	14.11	13.81	13.84	9,356,617
07 May 25	13.88000 -0.08	14.20	13.79	14.15	9,730,554
06 May 25	13.96000 +0.35	14.02	13.72	13.80	10,658,628
30 Apr 25	13.61000 +0.07	13.76	13.54	13.54	9,560,290
29 Apr 25	13.54000 -0.12	13.71	13.53	13.63	7,339,780
28 Apr 25	13.66000 -0.30	13.96	13.60	13.96	8,800,038
25 Apr 25	13.96000 +0.13	14.10	13.85	13.92	9,023,884
24 Apr 25	13.83000 -0.08	14.07	13.76	13.90	9,095,277
23 Apr 25	13.91000 -0.01	14.08	13.77	13.96	10,777,660
22 Apr 25	13.92000 -0.27	14.26	13.91	14.24	11,417,211
21 Apr 25	14.19000 -0.04	14.27	14.07	14.16	7,482,446
18 Apr 25	14.23000 +0.04	14.29	14.02	14.14	6,185,080
17 Apr 25	14.19000 -0.04	14.32	14.13	14.14	7,395,851
16 Apr 25	14.23000 -0.33	14.52	14.10	14.48	8,224,129
15 Apr 25	14.56000 -0.06	14.64	14.43	14.57	7,311,590
14 Apr 25	14.62000 +0.14	14.79	14.52	14.67	10,228,280
11 Apr 25	14.48000 -0.20	14.70	14.37	14.55	12,274,854
10 Apr 25	14.68000 +0.33	14.88	14.45	14.65	15,545,372
09 Apr 25	14.35000 +0.00	14.47	13.55	14.07	16,973,472
08 Apr 25	14.35000 +0.80	14.42	13.90	13.90	22,860,660
07 Apr 25	13.55000 -2.04	15.16	13.10	14.98	29,743,104
03 Apr 25	15.59000 +0.06	15.88	15.36	15.40	13,305,564
02 Apr 25	15.53000 -0.26	15.82	15.43	15.73	12,404,340
01 Apr 25	15.79000 +0.59	16.15	15.21	15.21	23,233,080
31 Mar 25	15.20000 -0.38	15.49	15.07	15.49	13,719,000
28 Mar 25	15.58000 -0.06	15.99	15.56	15.63	14,776,643
27 Mar 25	15.64000 -0.06	15.75	15.30	15.69	14,800,290
26 Mar 25	15.70000 -0.20	15.90	15.68	15.80	10,827,787
25 Mar 25	15.90000 -0.05	16.02	15.64	15.86	15,442,267
24 Mar 25	15.95000 +0.20	16.77	15.72	16.32	25,995,810
21 Mar 25	15.75000 -0.22	16.28	15.67	15.97	13,863,052
20 Mar 25	15.97000 -0.35	16.34	15.92	16.33	11,333,227
19 Mar 25	16.32000 -0.18	16.58	16.23	16.44	12,224,126
18 Mar 25	16.50000 +0.02	16.99	16.35	16.49	20,221,346
17 Mar 25	16.48000 +0.66	16.80	15.80	15.94	28,029,804
14 Mar 25	15.82000 +0.59	15.88	15.22	15.25	24,565,224
13 Mar 25	15.23000 -0.02	15.45	15.08	15.29	9,050,418
12 Mar 25	15.25000 -0.04	15.42	15.21	15.35	8,561,693
11 Mar 25	15.29000 -0.02	15.31	15.08	15.14	8,322,825
10 Mar 25	15.31000 +0.01	15.51	15.16	15.35	10,194,940
07 Mar 25	15.30000 -0.38	15.62	15.21	15.59	11,683,116
06 Mar 25	15.68000 +0.54	15.72	15.21	15.25	18,110,512
05 Mar 25	15.14000 -0.31	15.45	15.00	15.45	10,433,635
04 Mar 25	15.45000 +0.16	15.48	15.14	15.25	8,408,193
03 Mar 25	15.29000 +0.27	15.47	15.00	15.03	13,012,781
28 Feb 25	15.02000 -0.56	15.66	14.98	15.55	15,092,401
27 Feb 25	15.58000 -0.03	15.67	15.35	15.57	11,879,063
26 Feb 25	15.61000 +0.23	15.63	15.27	15.43	13,935,316
25 Feb 25	15.38000 -0.21	15.55	15.35	15.45	9,647,502
24 Feb 25	15.59000 -0.30	15.93	15.54	15.89	13,567,018
21 Feb 25	15.89000 +0.19	16.23	15.56	15.68	14,678,713
20 Feb 25	15.70000 +0.13	15.94	15.48	15.59	12,491,680
19 Feb 25	15.57000 +0.06	15.68	15.33	15.52	9,904,857
18 Feb 25	15.51000 -0.43	15.94	15.45	15.83	11,955,039
17 Feb 25	15.94000 +0.11	16.31	15.81	15.91	16,823,530
14 Feb 25	15.83000 +0.41	15.94	15.37	15.40	17,683,736
13 Feb 25	15.42000 -0.19	15.67	15.41	15.52	8,549,792
12 Feb 25	15.61000 +0.09	15.62	15.38	15.51	8,694,375
11 Feb 25	15.52000 -0.39	15.94	15.41	15.90	11,569,063
10 Feb 25	15.91000 +0.52	15.93	15.35	15.40	17,436,170
07 Feb 25	15.39000 +0.43	15.56	14.95	14.99	19,876,232
06 Feb 25	14.96000 +0.20	15.04	14.51	14.68	11,288,640
05 Feb 25	14.76000 +0.39	14.76	14.46	14.53	9,948,880
27 Jan 25	14.37000 -0.16	14.78	14.37	14.59	9,515,872
24 Jan 25	14.53000 +0.00	14.71	14.44	14.52	11,045,998
23 Jan 25	14.53000 -0.16	15.06	14.52	14.78	13,496,796
22 Jan 25	14.69000 -0.25	14.91	14.55	14.88	8,815,612
21 Jan 25	14.94000 -0.08	15.12	14.77	15.06	9,431,059
20 Jan 25	15.02000 -0.07	15.30	14.98	15.18	10,572,097
17 Jan 25	15.09000 +0.00	15.22	14.95	15.09	8,537,150
16 Jan 25	15.09000 -0.06	15.38	14.96	15.09	9,259,914
15 Jan 25	15.15000 -0.21	15.36	15.02	15.33	8,414,477
14 Jan 25	15.36000 +0.43	15.38	14.88	14.95	16,216,299
13 Jan 25	14.93000 +0.31	14.94	14.48	14.57	11,006,986
10 Jan 25	14.62000 -0.35	15.10	14.58	14.95	11,746,935
09 Jan 25	14.97000 -0.20	15.31	14.87	15.11	15,439,772
08 Jan 25	15.17000 -0.71	15.85	14.94	15.80	24,858,700
07 Jan 25	15.88000 -0.32	16.24	15.72	16.20	11,582,240
06 Jan 25	16.20000 +0.12	16.48	16.01	16.02	11,185,860
03 Jan 25	16.08000 -0.31	16.69	16.00	16.39	11,217,007
02 Jan 25	16.39000 -0.76	17.20	16.26	17.14	13,868,680
31 Dec 24	17.15000 -0.58	17.79	17.09	17.73	8,127,636
30 Dec 24	17.73000 -0.02	17.84	17.56	17.75	5,723,630
27 Dec 24	17.75000 +0.13	17.96	17.53	17.63	6,251,389
26 Dec 24	17.62000 +0.01	17.81	17.57	17.57	5,009,020
25 Dec 24	17.61000 -0.22	18.02	17.43	17.98	7,156,109
24 Dec 24	17.83000 +0.08	17.96	17.72	17.72	5,365,220
23 Dec 24	17.75000 -0.40	18.21	17.70	18.16	7,479,421
20 Dec 24	18.15000 +0.14	18.31	17.96	18.01	6,029,260
19 Dec 24	18.01000 -0.14	18.08	17.65	17.93	9,778,240
18 Dec 24	18.15000 -0.06	18.34	18.10	18.31	7,060,039
17 Dec 24	18.21000 -0.20	18.44	18.10	18.41	8,543,689
16 Dec 24	18.41000 -0.29	18.74	18.25	18.60	11,558,979
13 Dec 24	18.70000 -0.44	19.00	18.55	19.00	19,083,096
12 Dec 24	19.14000 -0.11	19.28	18.74	19.26	17,140,680
11 Dec 24	19.25000 -0.03	19.58	19.13	19.20	13,242,578
10 Dec 24	19.28000 +0.23	20.33	19.23	19.69	18,810,020
09 Dec 24	19.05000 -0.24	19.68	18.87	19.58	13,690,480
06 Dec 24	19.29000 +0.68	19.51	18.62	18.62	16,855,876
05 Dec 24	18.61000 +0.00	18.71	18.50	18.52	6,206,920
04 Dec 24	18.61000 -0.38	18.89	18.47	18.61	9,656,221
03 Dec 24	18.99000 +0.09	19.12	18.61	18.90	11,393,674
02 Dec 24	18.90000 +0.36	19.08	18.40	18.54	10,451,266
29 Nov 24	18.54000 +0.25	18.85	18.16	18.40	10,830,657
28 Nov 24	18.29000 -0.21	18.62	18.29	18.51	7,644,884
27 Nov 24	18.50000 +0.30	18.53	17.93	18.05	9,379,563
26 Nov 24	18.20000 -0.10	18.56	18.15	18.25	8,096,298
25 Nov 24	18.30000 +0.20	18.34	18.00	18.15	9,338,244
22 Nov 24	18.10000 -0.95	18.93	18.08	18.93	15,144,022
21 Nov 24	19.05000 -0.19	19.41	18.84	19.05	11,487,105
20 Nov 24	19.24000 +0.20	19.42	18.85	18.89	11,171,880
19 Nov 24	19.04000 +0.43	19.07	18.35	18.77	12,338,581
18 Nov 24	18.61000 -0.52	19.30	18.51	19.25	13,708,327
15 Nov 24	19.13000 -0.54	19.82	19.13	19.70	14,025,542
14 Nov 24	19.67000 -0.78	20.43	19.63	20.40	14,675,184
13 Nov 24	20.45000 -0.26	21.05	19.99	20.69	19,889,188
12 Nov 24	20.71000 -0.02	21.39	20.50	20.72	31,240,728
11 Nov 24	20.73000 +1.06	20.87	19.41	19.45	32,075,816
08 Nov 24	19.67000 -0.23	20.46	19.65	20.10	21,736,620
07 Nov 24	19.90000 +0.58	19.93	19.01	19.15	19,429,048
06 Nov 24	19.32000 +0.15	19.73	19.15	19.20	22,344,256
05 Nov 24	19.17000 +0.55	19.28	18.40	18.60	18,959,684
04 Nov 24	18.62000 +0.36	18.71	18.27	18.28	10,575,578
01 Nov 24	18.26000 -0.57	18.84	18.20	18.75	16,628,207
31 Oct 24	18.83000 +0.15	19.04	18.54	18.68	16,460,603
30 Oct 24	18.68000 -0.53	19.20	18.44	19.10	20,036,496
29 Oct 24	19.21000 -1.44	20.77	19.10	20.71	37,966,192
28 Oct 24	20.65000 +1.75	21.16	19.12	19.20	39,006,124
25 Oct 24	18.90000 +0.34	19.06	18.25	18.50	21,071,836
24 Oct 24	18.56000 +0.20	19.26	18.22	18.30	27,429,476
23 Oct 24	18.36000 +0.19	18.60	18.06	18.24	16,297,642
22 Oct 24	18.17000 -0.06	18.42	17.95	18.15	14,680,167
21 Oct 24	18.23000 -0.03	18.69	17.98	18.26	19,172,288
18 Oct 24	18.26000 +1.01	19.00	17.06	17.06	25,916,900
17 Oct 24	17.25000 -0.16	17.94	17.20	17.58	15,702,479
16 Oct 24	17.41000 -0.05	17.65	16.95	17.00	15,992,401
15 Oct 24	17.46000 -0.58	18.25	17.36	17.98	19,050,224
14 Oct 24	18.04000 +0.08	18.33	17.45	18.20	19,814,628
11 Oct 24	17.96000 -1.60	19.35	17.63	19.32	25,697,540
10 Oct 24	19.56000 -0.33	20.60	19.20	19.89	26,199,230
09 Oct 24	19.89000 -3.11	22.12	19.89	21.40	44,034,216
08 Oct 24	23.00000 +3.43	23.45	20.59	23.45	63,461,176
30 Sep 24	19.57000 +2.67	19.80	17.50	17.95	51,719,992
27 Sep 24	16.90000 +1.91	17.04	15.40	15.40	32,287,568
26 Sep 24	14.99000 +0.76	15.01	14.10	14.12	15,606,096
25 Sep 24	14.23000 +0.17	14.52	14.18	14.20	14,484,562
24 Sep 24	14.06000 +0.81	14.06	13.33	13.40	14,702,045
23 Sep 24	13.25000 -0.04	13.47	13.21	13.38	5,868,252
20 Sep 24	13.29000 -0.21	13.50	13.14	13.49	6,235,857
19 Sep 24	13.50000 +0.42	13.78	13.11	13.19	9,164,449
18 Sep 24	13.08000 -0.12	13.25	12.93	13.20	5,445,732
13 Sep 24	13.20000 -0.37	13.65	13.18	13.55	6,369,154
12 Sep 24	13.57000 -0.06	13.94	13.54	13.59	5,656,182
11 Sep 24	13.63000 +0.08	13.79	13.35	13.45	7,296,579
10 Sep 24	13.55000 -0.01	13.66	13.18	13.58	7,715,179
09 Sep 24	13.56000 -0.05	13.77	13.44	13.58	7,434,869
06 Sep 24	13.61000 -0.49	14.17	13.56	14.14	8,284,775
05 Sep 24	14.10000 +0.23	14.21	13.90	13.91	6,574,934
04 Sep 24	13.87000 -0.14	14.17	13.85	13.97	6,349,254
03 Sep 24	14.01000 +0.08	14.20	13.80	13.90	6,318,296
02 Sep 24	13.93000 -0.49	14.49	13.91	14.41	9,968,290
30 Aug 24	14.42000 -0.18	14.77	14.36	14.50	18,494,640
29 Aug 24	14.60000 +0.64	14.63	13.82	13.84	12,531,022
28 Aug 24	13.96000 +0.14	14.07	13.47	13.72	8,647,689
27 Aug 24	13.82000 +0.16	14.06	13.56	13.66	8,651,458
26 Aug 24	13.66000 -0.09	13.98	13.57	13.75	7,583,514
23 Aug 24	13.75000 -0.16	14.02	13.73	13.92	5,882,573
22 Aug 24	13.91000 -0.47	14.45	13.88	14.31	8,750,326
21 Aug 24	14.38000 -0.15	14.57	14.34	14.42	5,766,574
20 Aug 24	14.53000 -0.40	14.95	14.50	14.90	8,126,482
19 Aug 24	14.93000 -0.12	15.48	14.91	15.11	7,735,398
16 Aug 24	15.05000 -0.05	15.11	14.80	15.01	7,898,620
15 Aug 24	15.10000 +0.11	15.30	14.85	15.11	7,843,775
14 Aug 24	14.99000 -0.39	15.37	14.85	15.37	9,123,743
13 Aug 24	15.38000 -0.31	15.66	15.17	15.56	9,975,845
12 Aug 24	15.69000 +0.39	15.87	15.20	15.27	11,873,261
09 Aug 24	15.30000 -0.44	15.95	15.30	15.72	8,444,693
08 Aug 24	15.74000 +0.10	15.94	15.64	15.72	8,302,456
07 Aug 24	15.64000 -0.14	15.76	15.53	15.76	7,412,563
06 Aug 24	15.78000 +0.47	15.79	15.39	15.48	9,940,905
05 Aug 24	15.31000 -0.30	15.93	15.30	15.51	11,147,939
02 Aug 24	15.61000 -0.05	16.02	15.50	15.58	11,084,217
01 Aug 24	15.66000 -0.30	16.06	15.47	15.89	11,111,680
31 Jul 24	15.96000 +1.24	15.98	14.57	14.72	19,226,108
30 Jul 24	14.72000 -0.03	14.97	14.66	14.71	5,680,155
29 Jul 24	14.75000 -0.24	15.07	14.72	15.06	5,333,440
26 Jul 24	14.99000 +0.04	15.20	14.92	14.95	5,935,500
25 Jul 24	14.95000 +0.28	15.17	14.52	14.56	9,271,098
24 Jul 24	14.67000 -0.42	15.18	14.65	15.01	7,336,239
23 Jul 24	15.09000 -0.65	15.67	15.09	15.67	7,803,250
22 Jul 24	15.74000 +0.12	15.85	15.51	15.62	8,016,877
19 Jul 24	15.62000 +0.03	15.77	15.34	15.51	8,366,640
18 Jul 24	15.59000 +0.11	15.66	15.24	15.37	9,922,750
17 Jul 24	15.48000 +0.29	15.66	15.15	15.15	9,677,954
16 Jul 24	15.19000 +0.02	15.23	15.03	15.14	5,134,200
15 Jul 24	15.17000 -0.27	15.49	15.10	15.39	6,255,602
12 Jul 24	15.44000 -0.11	15.74	15.39	15.50	6,270,298
11 Jul 24	15.55000 +0.53	15.70	15.18	15.35	9,571,139
10 Jul 24	15.02000 +0.08	15.37	14.80	14.90	7,594,788
09 Jul 24	14.94000 +0.09	15.03	14.63	14.86	8,992,662
08 Jul 24	14.85000 -0.77	15.55	14.77	15.51	10,352,514
05 Jul 24	15.62000 +0.58	15.69	14.89	15.01	10,616,762
04 Jul 24	15.04000 -0.54	15.67	15.02	15.53	8,203,173
03 Jul 24	15.58000 -0.10	15.79	15.43	15.64	6,498,893
02 Jul 24	15.68000 -0.24	15.94	15.64	15.87	6,999,900
01 Jul 24	15.92000 +0.31	15.99	15.33	15.56	7,667,033
28 Jun 24	15.61000 -0.14	16.01	15.58	15.76	8,530,000
27 Jun 24	15.75000 -0.59	16.29	15.70	16.24	8,295,016
26 Jun 24	16.34000 +0.58	16.37	15.63	15.76	8,883,119
25 Jun 24	15.76000 -0.06	16.00	15.72	15.83	7,137,151
24 Jun 24	15.82000 -0.45	16.19	15.78	16.19	8,852,704
21 Jun 24	16.27000 +0.03	16.46	16.05	16.19	7,786,010
20 Jun 24	16.24000 +0.00	16.82	16.24	16.27	12,333,920
19 Jun 24	16.24000 -0.34	16.65	16.24	16.60	7,259,067
18 Jun 24	16.58000 -0.25	16.98	16.53	16.76	8,270,096
17 Jun 24	16.83000 +0.10	16.90	16.42	16.61	8,674,711
14 Jun 24	16.73000 -0.57	17.19	16.70	17.15	12,435,165
13 Jun 24	17.30000 -0.48	17.82	17.24	17.74	10,019,207
12 Jun 24	17.78000 -0.04	18.06	17.71	17.80	8,512,873
11 Jun 24	17.82000 +0.38	17.91	17.18	17.39	9,866,045
07 Jun 24	17.44000 -0.01	17.70	17.34	17.49	5,927,347
06 Jun 24	17.45000 -0.55	18.10	17.38	18.02	9,149,820
05 Jun 24	18.00000 +0.18	18.31	17.72	17.80	10,214,535
04 Jun 24	17.82000 +0.02	17.93	17.52	17.77	9,505,743
03 Jun 24	17.80000 -0.45	18.25	17.68	18.20	9,345,248
31 May 24	18.25000 +0.04	18.47	18.19	18.35	6,460,616
30 May 24	18.21000 -0.02	18.33	17.98	18.21	6,506,074
29 May 24	18.23000 +0.04	18.40	18.06	18.19	6,727,528
28 May 24	18.19000 -0.27	18.56	18.15	18.41	8,248,868
27 May 24	18.46000 -0.34	18.90	18.10	18.85	11,929,865
24 May 24	18.80000 -0.13	19.09	18.76	18.95	6,281,966
23 May 24	18.93000 -0.74	19.62	18.89	19.62	11,642,854
22 May 24	19.67000 +0.12	19.73	19.40	19.51	6,973,412
21 May 24	19.55000 -0.35	19.93	19.47	19.93	7,171,408
20 May 24	19.90000 +0.04	20.14	19.78	19.95	8,949,395
17 May 24	19.86000 +0.24	19.94	19.51	19.59	8,137,748
16 May 24	19.62000 -0.10	19.95	19.55	19.85	7,480,060
15 May 24	19.72000 -0.64	20.30	19.69	20.30	9,679,853
14 May 24	20.36000 +0.06	20.65	20.29	20.30	7,436,540
13 May 24	20.30000 -0.51	20.85	20.26	20.69	10,271,676
10 May 24	20.81000 -0.52	21.35	20.74	21.31	11,148,427
09 May 24	21.33000 +0.32	21.67	20.85	21.00	13,875,534
08 May 24	21.01000 -0.20	21.48	20.88	21.18	11,919,262
07 May 24	21.21000 -0.04	21.40	20.96	21.18	11,672,706
06 May 24	21.25000 +1.05	21.50	20.55	20.55	19,279,340
30 Apr 24	20.20000 -0.17	20.36	19.88	20.30	16,711,842
29 Apr 24	20.37000 -0.38	20.56	19.62	20.00	30,539,814
26 Apr 24	20.75000 +1.36	20.82	19.38	19.39	18,007,498
25 Apr 24	19.39000 -0.12	19.75	19.14	19.38	10,420,349
24 Apr 24	19.51000 -0.37	19.90	19.45	19.85	9,911,123
23 Apr 24	19.88000 -0.23	20.25	19.57	20.15	9,383,245
22 Apr 24	20.11000 +0.17	20.60	19.90	20.00	8,987,833
19 Apr 24	19.94000 -0.46	20.29	19.90	20.20	7,909,049
18 Apr 24	20.40000 -0.05	20.77	20.18	20.44	8,351,691
17 Apr 24	20.45000 +0.48	20.60	20.13	20.15	9,530,354
16 Apr 24	19.97000 -0.58	20.89	19.93	20.47	12,170,569
15 Apr 24	20.55000 -0.41	21.19	20.28	20.90	14,758,650
12 Apr 24	20.96000 -0.15	21.51	20.90	21.19	5,712,355
11 Apr 24	21.11000 -0.32	21.50	21.03	21.28	6,535,143
10 Apr 24	21.43000 -0.54	21.95	21.36	21.88	5,587,098
09 Apr 24	21.97000 +0.52	22.04	21.28	21.35	7,144,436
08 Apr 24	21.45000 -0.77	22.06	21.40	22.05	8,036,119
03 Apr 24	22.22000 -0.27	22.60	22.17	22.32	6,461,254
02 Apr 24	22.49000 -0.10	22.67	22.19	22.59	6,476,547
01 Apr 24	22.59000 +0.70	22.63	21.94	21.96	7,331,230
29 Mar 24	21.89000 +0.06	21.95	21.53	21.73	5,316,779
28 Mar 24	21.83000 +0.15	22.06	21.51	21.66	6,282,236
27 Mar 24	21.68000 -0.71	22.58	21.67	22.48	8,334,763
26 Mar 24	22.39000 -0.05	22.59	22.00	22.40	8,368,698
25 Mar 24	22.44000 -0.24	22.92	22.35	22.87	9,873,733
22 Mar 24	22.68000 -0.80	23.52	22.60	23.45	9,894,535
21 Mar 24	23.48000 -0.45	24.06	23.40	23.93	8,216,937
20 Mar 24	23.93000 +0.17	24.18	23.51	23.72	8,770,966
19 Mar 24	23.76000 -0.43	24.13	23.76	24.07	8,235,631
18 Mar 24	24.19000 +0.36	24.20	23.60	23.89	9,895,293
15 Mar 24	23.83000 +0.00	24.30	23.41	23.76	9,862,763
14 Mar 24	23.83000 -0.15	24.80	23.69	24.58	11,382,357
13 Mar 24	23.98000 -0.28	24.25	23.70	24.20	11,063,074
12 Mar 24	24.26000 +0.55	24.48	23.80	23.89	13,983,420
11 Mar 24	23.71000 +0.80	23.75	22.81	22.90	11,195,211
08 Mar 24	22.91000 +0.06	23.14	22.60	22.80	9,321,879
07 Mar 24	22.85000 -0.93	23.86	22.85	23.69	11,120,797
06 Mar 24	23.78000 -0.20	24.11	23.43	23.98	8,422,684
05 Mar 24	23.98000 -0.49	24.32	23.85	24.30	11,220,211
04 Mar 24	24.47000 +0.22	24.96	24.06	24.09	13,069,252
01 Mar 24	24.25000 -0.02	24.41	23.90	24.20	11,136,650
29 Feb 24	24.27000 +0.40	24.30	23.58	23.70	16,254,581
28 Feb 24	23.87000 -0.57	25.35	23.87	24.29	19,725,878
27 Feb 24	24.44000 +0.40	24.44	23.66	23.86	11,315,355
26 Feb 24	24.04000 +0.10	24.48	23.65	24.15	13,457,939
23 Feb 24	23.94000 +0.17	23.95	23.46	23.75	10,243,569
22 Feb 24	23.77000 +0.16	23.80	23.42	23.60	10,261,441
21 Feb 24	23.61000 +0.08	24.30	23.12	23.30	12,315,845
20 Feb 24	23.53000 -0.07	23.99	23.25	23.49	10,240,209
19 Feb 24	23.60000 +0.01	23.99	23.14	23.99	14,328,382
08 Feb 24	23.59000 -0.24	25.20	23.49	23.51	23,134,916
07 Feb 24	23.83000 +1.37	23.93	22.42	22.68	25,660,908
06 Feb 24	22.46000 +2.77	22.55	19.39	19.41	24,617,220
05 Feb 24	19.69000 -0.42	20.51	18.44	19.97	18,340,724
02 Feb 24	20.11000 -0.97	21.39	19.50	21.07	14,108,213
01 Feb 24	21.08000 +0.18	21.67	20.70	20.70	8,989,200
31 Jan 24	20.90000 -0.65	21.75	20.87	21.51	11,634,453
30 Jan 24	21.55000 -0.76	22.44	21.53	22.08	8,773,144
29 Jan 24	22.31000 -0.68	23.30	22.27	23.13	10,078,896
26 Jan 24	22.99000 -0.86	23.89	22.92	23.70	10,203,511
25 Jan 24	23.85000 +0.49	24.05	23.13	23.40	10,144,843
24 Jan 24	23.36000 +0.24	23.66	22.67	23.44	10,006,099
23 Jan 24	23.12000 +0.45	23.27	22.43	22.54	9,197,091
22 Jan 24	22.67000 -1.35	24.05	22.41	24.01	13,300,327
19 Jan 24	24.02000 -0.16	24.38	23.88	24.08	6,898,144
18 Jan 24	24.18000 -0.13	24.26	23.46	24.01	12,203,255
17 Jan 24	24.31000 -0.80	25.29	24.29	25.09	9,376,983
16 Jan 24	25.11000 -0.18	25.25	24.65	25.18	9,182,139
15 Jan 24	25.29000 +0.16	25.54	24.88	24.89	6,935,034
12 Jan 24	25.13000 -0.37	25.59	25.10	25.25	8,473,679
11 Jan 24	25.50000 +0.25	25.64	24.85	24.90	13,621,733
10 Jan 24	25.25000 +0.45	26.12	25.10	25.80	20,818,780
09 Jan 24	24.80000 +0.02	25.14	24.64	24.70	7,851,537
08 Jan 24	24.78000 -0.45	25.23	24.77	25.14	7,398,529
05 Jan 24	25.23000 -0.71	25.96	25.06	25.86	9,795,662
04 Jan 24	25.94000 -0.46	26.55	25.84	26.41	8,435,830
03 Jan 24	26.40000 -0.23	26.84	26.30	26.60	6,851,069
02 Jan 24	26.63000 -0.52	27.35	26.46	27.16	9,974,764
29 Dec 23	27.15000 +0.25	27.70	26.99	27.22	10,922,790
28 Dec 23	26.90000 +0.80	27.15	26.00	26.01	12,500,376
27 Dec 23	26.10000 -0.70	26.71	26.00	26.71	12,609,696
26 Dec 23	26.80000 +0.05	27.13	26.51	26.70	7,879,963
25 Dec 23	26.75000 +0.15	26.94	26.60	26.60	6,578,240
22 Dec 23	26.60000 -0.64	27.22	26.44	27.10	14,650,923
21 Dec 23	27.24000 -0.33	27.56	27.00	27.48	14,546,409
20 Dec 23	27.57000 -0.72	28.58	27.54	28.40	10,926,117
19 Dec 23	28.29000 -0.69	28.90	27.95	28.90	13,076,414
18 Dec 23	28.98000 -0.43	29.56	28.80	29.22	8,666,862
15 Dec 23	29.41000 -0.50	30.19	29.23	29.93	10,971,189
14 Dec 23	29.91000 -0.29	30.68	29.85	30.43	8,232,759
13 Dec 23	30.20000 -0.48	30.84	30.15	30.40	11,584,528
12 Dec 23	30.68000 -1.19	32.33	29.02	32.30	33,865,164
11 Dec 23	31.87000 -0.73	32.12	31.34	32.10	16,085,253
08 Dec 23	32.60000 +0.48	32.68	31.60	32.08	30,007,634
07 Dec 23	32.12000 -0.40	33.50	31.92	32.53	20,590,284
06 Dec 23	32.52000 -0.15	32.89	32.20	32.53	15,240,553
05 Dec 23	32.67000 -0.38	34.18	32.56	32.99	21,446,596
04 Dec 23	33.05000 -0.48	33.52	32.30	33.42	21,102,800
01 Dec 23	33.53000 +1.41	33.72	32.03	32.10	32,270,984
30 Nov 23	32.12000 +0.69	32.35	31.16	31.48	21,349,334
29 Nov 23	31.43000 -0.32	32.20	31.36	31.75	16,389,298
28 Nov 23	31.75000 +2.11	32.10	29.45	29.68	30,259,408
27 Nov 23	29.64000 +0.01	30.15	29.42	29.53	7,955,399
24 Nov 23	29.63000 -0.17	30.09	29.45	29.80	5,780,234
23 Nov 23	29.80000 +0.10	30.09	29.43	29.78	5,928,741
22 Nov 23	29.70000 -0.18	30.03	29.64	29.87	6,081,280
21 Nov 23	29.88000 -0.23	30.40	29.76	30.17	6,673,270
20 Nov 23	30.11000 +0.15	30.30	29.69	29.96	5,485,459
17 Nov 23	29.96000 +0.31	29.97	29.56	29.60	5,484,923
16 Nov 23	29.65000 -0.50	30.19	29.55	30.01	6,524,140
15 Nov 23	30.15000 +0.08	30.47	29.85	30.30	6,771,338
14 Nov 23	30.07000 -0.15	30.35	29.82	30.12	6,666,160
13 Nov 23	30.22000 -0.78	31.30	29.76	31.10	13,209,881
10 Nov 23	31.00000 +0.18	31.18	30.47	30.80	7,688,122
09 Nov 23	30.82000 -0.32	31.35	30.67	31.11	8,684,328
08 Nov 23	31.14000 +0.16	31.68	30.77	30.88	13,844,935
07 Nov 23	30.98000 +0.48	31.32	30.26	30.49	13,368,203
06 Nov 23	30.50000 +0.65	30.70	29.99	30.00	12,528,711
03 Nov 23	29.85000 +0.08	30.10	29.65	29.79	5,702,770
02 Nov 23	29.77000 -0.43	30.59	29.76	30.27	7,266,644
01 Nov 23	30.20000 -0.13	30.60	29.96	30.15	6,965,003
31 Oct 23	30.33000 +0.04	30.50	29.95	30.21	9,643,532
30 Oct 23	30.29000 +1.11	30.95	28.90	28.90	20,220,024
27 Oct 23	29.18000 +0.43	29.54	27.47	28.12	16,499,840
26 Oct 23	28.75000 +0.09	28.77	28.13	28.33	6,127,972
25 Oct 23	28.66000 +0.33	29.10	28.49	28.50	10,208,169
24 Oct 23	28.33000 -0.02	28.54	27.75	28.48	6,405,161
23 Oct 23	28.35000 +0.06	28.35	27.73	28.03	5,376,521
20 Oct 23	28.29000 -0.47	28.80	28.20	28.48	6,773,212
19 Oct 23	28.76000 -0.18	29.05	28.48	28.68	7,114,944
18 Oct 23	28.94000 -0.62	29.61	28.86	29.60	5,857,227
17 Oct 23	29.56000 +0.12	29.66	28.85	29.45	6,857,653
16 Oct 23	29.44000 -0.36	30.20	29.20	29.95	8,496,590
13 Oct 23	29.80000 -0.01	30.13	29.48	29.64	9,047,488
12 Oct 23	29.81000 -0.13	30.26	29.49	30.26	8,629,661
11 Oct 23	29.94000 +0.92	30.31	29.02	29.02	15,811,148
10 Oct 23	29.02000 -0.52	29.75	28.97	29.55	7,938,342
09 Oct 23	29.54000 +0.27	30.18	29.09	29.60	12,853,303
28 Sep 23	29.27000 +0.01	29.60	29.08	29.47	9,608,144
27 Sep 23	29.26000 +0.76	29.40	28.48	28.59	13,590,095
26 Sep 23	28.50000 -0.27	28.91	28.43	28.79	6,490,895
25 Sep 23	28.77000 +0.20	29.02	28.46	28.60	9,549,377
22 Sep 23	28.57000 +0.28	28.65	27.86	28.26	8,496,256
21 Sep 23	28.29000 -0.51	28.81	28.25	28.76	7,048,599
20 Sep 23	28.80000 -0.05	29.19	28.69	28.93	8,016,978
19 Sep 23	28.85000 -0.25	29.33	28.74	29.13	11,084,000
18 Sep 23	29.10000 +1.55	29.84	28.08	28.10	23,792,844
15 Sep 23	27.55000 +0.32	27.90	27.11	27.24	8,391,736
14 Sep 23	27.23000 +0.11	27.30	26.63	26.99	4,964,797
13 Sep 23	27.12000 -0.38	27.54	26.75	27.41	5,090,499
12 Sep 23	27.50000 +0.15	27.54	27.02	27.26	5,431,989
11 Sep 23	27.35000 +0.44	27.88	26.95	26.95	8,967,329
08 Sep 23	26.91000 +0.20	27.09	26.50	26.58	3,743,762
07 Sep 23	26.71000 -0.50	27.18	26.67	27.01	5,366,680
06 Sep 23	27.21000 -0.40	27.60	26.95	27.52	5,966,037
05 Sep 23	27.61000 -0.04	27.72	27.41	27.65	4,309,069
04 Sep 23	27.65000 -0.07	27.86	27.33	27.78	5,698,194
01 Sep 23	27.72000 -0.15	28.10	27.64	28.02	4,334,215
31 Aug 23	27.87000 -0.27	28.10	27.61	28.10	6,638,210
30 Aug 23	28.14000 -0.21	28.49	28.03	28.17	6,625,423
29 Aug 23	28.35000 +0.86	28.48	27.31	27.31	11,482,140
28 Aug 23	27.49000 +0.88	28.93	27.34	28.93	14,891,218
25 Aug 23	26.61000 -0.56	27.09	26.40	27.05	9,856,247
24 Aug 23	27.17000 +0.23	27.56	26.45	26.95	9,400,721
23 Aug 23	26.94000 -0.64	27.93	26.81	27.52	8,139,722
22 Aug 23	27.58000 -0.45	28.42	26.70	28.28	11,894,210
21 Aug 23	28.03000 -0.18	28.50	27.40	28.22	6,134,933
18 Aug 23	28.21000 -0.33	28.69	28.19	28.51	5,518,812
17 Aug 23	28.54000 +0.31	28.68	27.75	28.01	8,074,946
16 Aug 23	28.23000 -0.60	29.27	28.11	29.00	11,526,637
15 Aug 23	28.83000 +0.34	29.04	28.12	28.46	8,966,415
14 Aug 23	28.49000 +0.01	28.57	27.82	28.41	8,004,162
11 Aug 23	28.48000 -0.84	29.37	28.43	29.32	10,031,270
10 Aug 23	29.32000 -0.12	29.53	28.78	29.20	10,514,496
09 Aug 23	29.44000 +1.44	30.17	28.01	28.09	21,059,306
08 Aug 23	28.00000 -0.17	28.42	27.88	28.23	6,523,840
07 Aug 23	28.17000 -0.63	28.78	27.90	28.78	10,251,657
04 Aug 23	28.80000 -0.21	29.67	28.78	29.08	7,406,443
03 Aug 23	29.01000 +0.12	29.14	28.60	28.86	7,948,692
02 Aug 23	28.89000 -0.37	29.28	28.73	29.06	8,068,069
01 Aug 23	29.26000 -0.03	29.95	29.02	29.02	13,909,864
31 Jul 23	29.29000 -0.87	30.20	29.00	29.78	20,686,284
28 Jul 23	30.16000 +0.07	30.36	29.58	29.94	13,318,568
27 Jul 23	30.09000 +0.16	30.55	29.70	29.93	16,111,914
26 Jul 23	29.93000 +1.03	30.68	28.57	28.75	31,638,460
25 Jul 23	28.90000 -0.09	29.14	28.42	29.13	16,473,480
24 Jul 23	28.99000 +0.39	29.65	27.90	28.22	27,888,188
21 Jul 23	28.60000 +3.63	29.56	26.47	26.80	42,830,184
20 Jul 23	24.97000 -0.63	25.90	24.95	25.68	8,845,464
19 Jul 23	25.60000 -0.54	26.22	25.50	26.03	6,924,123
18 Jul 23	26.14000 +0.03	26.27	25.90	26.11	3,515,405
17 Jul 23	26.11000 -0.23	26.33	25.78	26.30	5,389,153
14 Jul 23	26.34000 -0.36	26.77	26.23	26.64	6,010,059
13 Jul 23	26.70000 +0.40	26.79	26.28	26.48	7,017,446
12 Jul 23	26.30000 -0.31	26.87	26.25	26.50	8,157,595
11 Jul 23	26.61000 +0.54	26.74	26.08	26.08	9,307,751
10 Jul 23	26.07000 +0.93	26.44	25.00	25.17	13,240,572
07 Jul 23	25.14000 +0.12	25.35	24.88	24.95	5,326,103
06 Jul 23	25.02000 -0.46	25.49	24.98	25.38	6,217,340
05 Jul 23	25.48000 -0.39	25.77	25.32	25.68	7,093,599
04 Jul 23	25.87000 +0.23	25.87	25.26	25.56	7,458,140
03 Jul 23	25.64000 +0.25	25.76	25.21	25.39	6,697,513
30 Jun 23	25.39000 +0.59	25.60	24.75	24.81	7,424,937
29 Jun 23	24.80000 -0.27	25.28	24.71	25.01	5,736,658
28 Jun 23	25.07000 -0.30	25.54	24.92	25.39	4,827,979
27 Jun 23	25.37000 +0.44	25.66	24.94	25.02	6,496,587
26 Jun 23	24.93000 -0.02	25.39	24.60	24.74	8,420,966
21 Jun 23	24.95000 -0.59	25.59	24.90	25.43	6,869,134
20 Jun 23	25.54000 -0.18	25.97	25.47	25.83	5,418,646
19 Jun 23	25.72000 -0.08	26.12	25.49	25.51	7,224,399
16 Jun 23	25.80000 +0.30	25.86	25.33	25.50	8,725,210
15 Jun 23	25.50000 +0.76	25.58	24.75	24.88	12,047,007
14 Jun 23	24.74000 -0.40	25.27	24.74	25.14	9,086,602
13 Jun 23	25.14000 -0.22	25.65	25.00	25.50	8,912,617
12 Jun 23	25.36000 -0.25	25.59	24.89	25.46	12,992,721
09 Jun 23	25.61000 +0.15	26.08	25.20	25.56	18,458,700
08 Jun 23	25.46000 -0.47	26.10	25.30	26.00	11,162,975
07 Jun 23	25.93000 -0.60	26.75	25.85	26.53	10,951,431
06 Jun 23	26.53000 -0.77	27.33	26.53	27.30	7,011,200
05 Jun 23	27.30000 -0.66	27.90	27.12	27.90	7,253,168
02 Jun 23	27.96000 -0.12	28.21	27.67	28.16	5,169,388
01 Jun 23	28.08000 +0.29	28.41	27.68	27.69	6,623,999
31 May 23	27.79000 -0.16	28.16	27.64	27.81	6,421,398
30 May 23	27.95000 -0.22	28.40	27.58	28.12	7,554,551
29 May 23	28.17000 -0.85	29.30	27.70	28.97	10,878,444
26 May 23	29.02000 +0.70	29.10	28.30	28.30	5,708,769
25 May 23	28.32000 -0.11	28.51	28.03	28.35	5,873,899
24 May 23	28.43000 -0.92	29.33	28.30	29.33	7,563,515
23 May 23	29.35000 +0.12	30.04	29.21	29.30	8,652,411
22 May 23	29.23000 +0.06	29.37	28.96	29.10	5,094,376
19 May 23	29.17000 +0.34	29.36	28.72	28.76	5,628,057
18 May 23	28.83000 -0.66	29.56	28.33	29.40	10,378,459
17 May 23	29.49000 -0.31	29.82	29.27	29.80	4,963,241
16 May 23	29.80000 -0.12	30.33	29.67	30.05	4,678,818
15 May 23	29.92000 -0.12	30.17	29.24	30.03	6,687,210
12 May 23	30.04000 -0.19	30.72	30.03	30.30	5,425,449
11 May 23	30.23000 +0.41	30.50	29.87	29.90	4,892,949
10 May 23	29.82000 +0.04	30.24	29.69	29.78	4,829,163
09 May 23	29.78000 -0.54	30.49	29.73	30.32	4,677,036
08 May 23	30.32000 +0.79	30.52	29.54	29.70	6,577,491
05 May 23	29.53000 -0.65	30.29	29.41	30.21	5,082,777
04 May 23	30.18000 -0.13	30.60	29.80	30.30	5,243,549
28 Apr 23	30.31000 +0.03	30.65	29.93	30.32	5,724,062
27 Apr 23	30.28000 +0.13	30.48	29.90	30.16	4,663,477
26 Apr 23	30.15000 +0.27	30.45	29.78	29.80	6,268,867
25 Apr 23	29.88000 -0.98	30.96	29.50	30.88	9,675,110
24 Apr 23	30.86000 -0.25	32.15	30.67	31.11	8,858,015
21 Apr 23	31.11000 -0.54	32.04	31.06	31.60	6,938,574
20 Apr 23	31.65000 -0.79	32.62	31.54	32.44	7,132,620
19 Apr 23	32.44000 -0.59	33.18	32.28	32.91	6,244,924
18 Apr 23	33.03000 -0.55	33.71	32.82	33.67	7,325,333
17 Apr 23	33.58000 -0.39	34.25	33.38	33.70	7,655,588
14 Apr 23	33.97000 +0.22	34.38	33.22	34.28	13,706,404
13 Apr 23	33.75000 +0.83	34.05	32.58	32.73	11,693,574
12 Apr 23	32.92000 -0.27	33.65	32.69	33.27	5,736,583
11 Apr 23	33.19000 -0.40	33.85	32.93	33.74	6,498,965
10 Apr 23	33.59000 -0.17	33.90	33.40	33.90	7,301,743
07 Apr 23	33.76000 +1.88	33.95	31.80	31.88	14,240,237
06 Apr 23	31.88000 +0.31	32.35	31.59	31.60	6,881,689
04 Apr 23	31.57000 +0.39	31.59	31.22	31.24	6,754,530
03 Apr 23	31.18000 -0.46	31.59	31.00	31.54	6,919,036
31 Mar 23	31.64000 -0.12	32.05	31.28	31.76	7,468,430
30 Mar 23	31.76000 +0.00	31.95	31.43	31.91	4,926,709
29 Mar 23	31.76000 -0.57	32.43	31.40	32.34	8,353,353
28 Mar 23	32.33000 -0.60	33.15	32.10	32.83	8,797,090
27 Mar 23	32.93000 +0.52	33.66	32.08	32.41	9,916,680
24 Mar 23	32.41000 +0.05	33.05	32.24	32.48	6,947,084
23 Mar 23	32.36000 -0.26	32.98	32.11	32.64	4,933,465
22 Mar 23	32.62000 +0.30	32.70	32.26	32.30	4,610,663
21 Mar 23	32.32000 +0.52	32.60	31.90	32.00	5,790,822
20 Mar 23	31.80000 -0.40	32.47	31.49	32.20	9,129,216
17 Mar 23	32.20000 -0.40	33.20	31.96	32.85	7,929,302
16 Mar 23	32.60000 -0.39	33.23	32.49	32.88	5,356,265
15 Mar 23	32.99000 -0.47	33.80	32.79	33.48	6,674,795
14 Mar 23	33.46000 +0.13	33.98	32.92	33.21	6,162,725
13 Mar 23	33.33000 -0.81	34.14	32.42	33.91	13,376,988
10 Mar 23	34.14000 +0.05	34.65	33.67	33.97	6,672,718
09 Mar 23	34.09000 +0.60	34.41	33.44	33.59	6,432,160
08 Mar 23	33.49000 +0.16	33.65	33.14	33.23	3,824,979
07 Mar 23	33.33000 -1.21	34.75	33.21	34.58	9,338,348
06 Mar 23	34.54000 +0.24	34.60	34.22	34.44	6,604,771
03 Mar 23	34.30000 +0.09	34.65	33.90	34.44	5,924,997
02 Mar 23	34.21000 -0.26	34.77	34.15	34.47	4,856,817
01 Mar 23	34.47000 -0.24	34.97	34.15	34.75	6,562,498
28 Feb 23	34.71000 -0.05	35.08	34.36	34.74	6,155,895
27 Feb 23	34.76000 -0.48	35.45	34.41	35.02	6,058,086
24 Feb 23	35.24000 -0.10	35.50	35.03	35.37	3,659,101
23 Feb 23	35.34000 -0.54	36.30	35.10	35.93	6,766,439
22 Feb 23	35.88000 -0.10	36.60	35.61	35.91	5,172,963
21 Feb 23	35.98000 -0.32	36.55	35.89	36.12	6,109,430
20 Feb 23	36.30000 +0.80	36.39	35.04	35.55	5,993,062
17 Feb 23	35.50000 -0.12	36.14	35.33	35.65	6,690,920
16 Feb 23	35.62000 -0.69	36.87	35.33	36.17	9,447,272
15 Feb 23	36.31000 -0.65	37.18	36.00	36.88	11,948,815
14 Feb 23	36.96000 -0.46	38.30	36.85	37.37	8,661,251
13 Feb 23	37.42000 -0.13	38.38	36.93	37.61	9,964,247
10 Feb 23	37.55000 +0.21	38.24	37.23	37.32	5,948,659
09 Feb 23	37.34000 +0.24	37.44	36.87	37.01	5,791,002
08 Feb 23	37.10000 -0.13	37.90	37.05	37.25	9,383,589
07 Feb 23	37.23000 -0.47	38.35	37.05	38.15	9,887,749
06 Feb 23	37.70000 -0.76	39.20	37.61	38.34	11,004,633
03 Feb 23	38.46000 +0.98	39.14	37.18	37.35	18,089,856
02 Feb 23	37.48000 +0.20	37.89	36.57	37.69	10,830,052
01 Feb 23	37.28000 +0.54	37.28	36.53	36.96	7,550,865
31 Jan 23	36.74000 -0.66	37.70	36.58	37.39	8,852,349
30 Jan 23	37.40000 -0.07	38.00	36.97	38.00	10,398,676
20 Jan 23	37.47000 -0.46	38.27	37.40	37.88	8,196,928
19 Jan 23	37.93000 +1.12	38.18	36.56	36.80	10,183,779
18 Jan 23	36.81000 -0.37	37.26	36.70	36.93	6,849,206
17 Jan 23	37.18000 -0.06	37.75	36.85	37.22	9,653,717
16 Jan 23	37.24000 +0.36	37.58	36.67	36.69	16,695,568
13 Jan 23	36.88000 +1.61	36.88	35.05	35.27	15,368,321
12 Jan 23	35.27000 -0.99	36.26	35.01	36.26	17,290,654
11 Jan 23	36.26000 +1.87	37.25	34.00	34.39	39,393,124
10 Jan 23	34.39000 +0.44	34.64	33.71	34.01	9,569,098
09 Jan 23	33.95000 +0.21	34.19	33.37	33.99	7,811,764
06 Jan 23	33.74000 -0.41	34.15	33.65	34.12	7,906,890
05 Jan 23	34.15000 +1.90	34.48	31.80	32.29	18,948,732
04 Jan 23	32.25000 +0.15	32.60	31.75	31.75	6,956,186
03 Jan 23	32.10000 +0.57	32.62	31.35	31.55	8,462,246
30 Dec 22	31.53000 +0.06	31.82	31.20	31.43	6,447,706
29 Dec 22	31.47000 +0.92	32.17	30.22	30.34	10,705,577
28 Dec 22	30.55000 +0.24	30.99	30.12	30.47	7,404,775
27 Dec 22	30.31000 +0.01	30.50	29.88	30.45	7,503,331
26 Dec 22	30.30000 +0.04	30.78	30.20	30.25	5,164,600
23 Dec 22	30.26000 +0.41	30.43	29.62	29.70	4,920,901
22 Dec 22	29.85000 -0.48	30.66	29.82	30.50	6,769,577
21 Dec 22	30.33000 -0.47	30.97	30.16	30.90	5,686,486
20 Dec 22	30.80000 -0.37	31.59	30.63	31.40	7,101,837
19 Dec 22	31.17000 -1.37	32.62	31.00	32.58	8,026,445
16 Dec 22	32.54000 +0.23	32.66	32.04	32.20	7,864,608
15 Dec 22	32.31000 -1.30	33.86	32.30	33.23	13,280,014
14 Dec 22	33.61000 -1.31	34.79	33.60	34.60	11,469,175
13 Dec 22	34.92000 +0.82	35.50	33.47	34.30	14,184,980
12 Dec 22	34.10000 -0.69	35.05	34.03	34.58	9,945,366
09 Dec 22	34.79000 -0.54	35.37	34.61	34.97	11,082,899
08 Dec 22	35.33000 +0.60	35.72	35.02	35.02	13,811,462
07 Dec 22	34.73000 +0.65	34.98	33.65	34.10	11,854,730
06 Dec 22	34.08000 -0.08	35.11	33.92	34.00	10,231,143
05 Dec 22	34.16000 +0.64	34.30	33.12	33.70	8,967,228
02 Dec 22	33.52000 -0.63	34.34	33.44	34.02	9,700,436
01 Dec 22	34.15000 -0.25	34.78	33.33	34.43	12,759,132
30 Nov 22	34.40000 -0.75	35.10	34.16	35.10	10,106,123
29 Nov 22	35.15000 +1.15	35.19	33.90	34.00	8,616,129
28 Nov 22	34.00000 -0.53	34.81	33.69	33.91	6,773,844
25 Nov 22	34.53000 -0.65	35.18	34.05	34.80	9,378,573
24 Nov 22	35.18000 +0.49	35.47	34.68	35.00	9,862,130
23 Nov 22	34.69000 -1.01	35.71	34.16	35.67	11,732,562
22 Nov 22	35.70000 -1.08	37.30	35.20	36.60	13,710,692
21 Nov 22	36.78000 -1.16	38.35	36.70	38.33	16,242,607
18 Nov 22	37.94000 +0.89	38.46	36.30	37.40	21,252,662
17 Nov 22	37.05000 +0.01	37.66	36.20	36.98	11,235,042
16 Nov 22	37.04000 -0.17	38.20	36.68	37.30	15,834,056
15 Nov 22	37.21000 +1.54	37.28	34.82	35.61	20,004,608
14 Nov 22	35.67000 +1.59	35.94	33.65	34.01	17,905,732
11 Nov 22	34.08000 -0.71	36.50	34.07	36.10	21,762,236
10 Nov 22	34.79000 -0.38	35.60	34.41	35.04	10,518,278
09 Nov 22	35.17000 +0.12	35.80	34.70	34.90	10,409,442
08 Nov 22	35.05000 -0.59	35.66	34.51	35.38	11,447,718
07 Nov 22	35.64000 -0.36	36.37	35.38	35.64	14,447,333
04 Nov 22	36.00000 +1.03	36.49	34.56	35.00	20,510,372
03 Nov 22	34.97000 +0.09	35.51	34.21	34.21	16,356,621
02 Nov 22	34.88000 +0.95	36.45	33.40	33.68	36,948,824
01 Nov 22	33.93000 +2.81	33.98	31.41	31.50	27,047,482
31 Oct 22	31.12000 -0.84	32.08	30.81	31.64	13,249,813
28 Oct 22	31.96000 +0.08	33.52	31.11	31.25	19,195,970
27 Oct 22	31.88000 -0.53	32.67	31.00	32.67	15,786,637
26 Oct 22	32.41000 +3.41	32.74	29.06	29.06	23,393,856
25 Oct 22	29.00000 -1.91	30.38	28.73	30.03	15,012,301
24 Oct 22	30.91000 -1.70	33.26	30.80	32.98	13,422,284
21 Oct 22	32.61000 +0.44	33.06	31.70	32.17	11,215,797
20 Oct 22	32.17000 +0.03	33.20	31.82	31.95	11,968,177
19 Oct 22	32.14000 -0.97	33.00	32.00	32.80	9,447,697
18 Oct 22	33.11000 +0.75	33.65	31.74	32.54	15,400,490
17 Oct 22	32.36000 +0.17	33.12	31.75	32.00	12,385,984
14 Oct 22	32.19000 +2.43	32.68	29.70	29.74	19,475,264
13 Oct 22	29.76000 +1.43	30.37	28.00	28.00	16,681,581
12 Oct 22	28.33000 +0.57	28.39	26.96	27.80	10,440,394
11 Oct 22	27.76000 -1.23	29.26	27.61	28.95	12,483,222
10 Oct 22	28.99000 -1.32	30.77	28.85	30.43	8,228,316
30 Sep 22	30.31000 -0.22	31.05	30.22	30.72	8,162,940
29 Sep 22	30.53000 +0.17	31.94	30.45	30.51	13,342,570
28 Sep 22	30.36000 -0.55	31.20	30.22	30.50	9,003,342
27 Sep 22	30.91000 +2.47	31.07	28.47	28.47	19,581,704
26 Sep 22	28.44000 -1.46	29.79	28.40	29.75	11,888,841
23 Sep 22	29.90000 -0.44	30.66	29.80	30.50	6,627,946
22 Sep 22	30.34000 +0.01	31.00	30.10	30.18	5,983,035
21 Sep 22	30.33000 -0.01	30.68	29.55	30.00	6,988,793
20 Sep 22	30.34000 -0.15	30.86	30.03	30.50	5,683,899
19 Sep 22	30.49000 +0.19	31.04	30.00	30.40	6,403,499
16 Sep 22	30.30000 -1.50	31.80	30.22	31.60	10,099,975
15 Sep 22	31.80000 -0.42	33.33	31.40	32.60	10,761,761
14 Sep 22	32.22000 -0.35	32.32	31.60	32.10	6,413,167
13 Sep 22	32.57000 +0.44	33.73	32.30	32.50	10,946,751
09 Sep 22	32.13000 +0.51	32.58	31.65	31.68	7,292,162
08 Sep 22	31.62000 -1.14	32.86	31.51	32.69	9,133,320
07 Sep 22	32.76000 +0.15	32.82	32.14	32.56	6,472,683
06 Sep 22	32.61000 -0.15	32.97	32.27	32.80	6,286,156
05 Sep 22	32.76000 -0.66	33.95	32.66	33.40	6,923,387
02 Sep 22	33.42000 -0.38	34.39	33.06	33.80	9,156,900
01 Sep 22	33.80000 +0.11	34.88	33.35	33.43	14,646,650
31 Aug 22	33.69000 +0.13	34.35	33.25	34.00	12,069,726
30 Aug 22	33.56000 +0.60	33.70	32.90	32.90	7,269,277
29 Aug 22	32.96000 -0.32	33.22	32.40	32.87	7,102,584
26 Aug 22	33.28000 +0.38	34.15	32.83	32.87	9,279,848
25 Aug 22	32.90000 +0.42	33.28	32.40	32.48	7,915,849
24 Aug 22	32.48000 -1.18	34.05	32.47	33.80	10,189,937
23 Aug 22	33.66000 -0.80	34.36	33.54	34.30	9,363,151
22 Aug 22	34.46000 -0.77	35.21	34.03	35.21	9,728,902
19 Aug 22	35.23000 +0.92	36.16	34.69	34.69	17,534,852
18 Aug 22	34.31000 -0.75	34.96	34.24	34.93	8,807,658
17 Aug 22	35.06000 +0.07	35.43	34.70	35.00	7,226,639
16 Aug 22	34.99000 -0.47	35.71	34.80	35.53	6,715,764
15 Aug 22	35.46000 -0.76	36.15	35.17	36.01	9,383,631
12 Aug 22	36.22000 +0.74	36.59	35.25	35.40	11,631,179
11 Aug 22	35.48000 +1.10	35.60	34.52	34.61	10,473,203
10 Aug 22	34.38000 -0.29	35.20	34.15	34.67	6,748,314
09 Aug 22	34.67000 -0.53	35.10	34.34	34.84	9,244,147
08 Aug 22	35.20000 -0.08	35.88	34.71	35.44	12,846,608
05 Aug 22	35.28000 +2.08	35.28	33.19	33.20	18,240,496
04 Aug 22	33.20000 +0.67	33.53	32.64	32.80	11,534,406
03 Aug 22	32.53000 +0.26	33.66	32.23	32.50	14,175,509
02 Aug 22	32.27000 -0.57	33.32	31.81	33.13	16,497,358
01 Aug 22	32.84000 -0.56	33.59	32.70	33.30	12,711,525
29 Jul 22	33.40000 -1.24	34.88	33.37	34.64	13,552,259
28 Jul 22	34.64000 -0.36	35.37	34.60	35.05	10,916,957
27 Jul 22	35.00000 -0.85	36.18	34.94	35.85	13,034,106
26 Jul 22	35.85000 -0.47	36.88	35.45	36.63	15,295,281
25 Jul 22	36.32000 -1.88	36.46	34.44	35.79	27,455,452
22 Jul 22	38.20000 -1.92	40.41	38.04	40.09	17,825,184
21 Jul 22	40.12000 -0.46	40.81	40.06	40.55	6,111,167
20 Jul 22	40.58000 +0.68	41.15	40.12	40.20	8,053,814
19 Jul 22	39.90000 -0.50	40.88	39.50	40.34	7,481,715
18 Jul 22	40.40000 +0.28	40.95	39.50	40.50	7,856,996
15 Jul 22	40.12000 -1.67	41.78	40.10	41.65	10,216,211
14 Jul 22	41.79000 +0.92	42.45	40.60	40.62	10,177,329
13 Jul 22	40.87000 -0.64	41.73	40.26	41.25	10,789,128
12 Jul 22	41.51000 -2.33	43.84	41.50	43.52	12,842,208
11 Jul 22	43.84000 +0.03	45.12	43.51	43.61	10,629,737
08 Jul 22	43.81000 -0.05	44.89	43.70	43.89	7,991,843
07 Jul 22	43.86000 -0.67	44.99	43.28	44.85	10,204,812
06 Jul 22	44.53000 -1.20	46.19	44.15	45.75	12,403,788
05 Jul 22	45.73000 -0.53	47.00	45.07	46.71	14,050,911
04 Jul 22	46.26000 +1.61	46.35	44.30	44.88	15,232,315
01 Jul 22	44.65000 -0.53	45.77	44.06	44.78	10,695,804
30 Jun 22	45.18000 +1.00	46.18	44.00	44.49	15,798,099
29 Jun 22	44.18000 +1.02	45.75	43.00	43.12	20,196,860
28 Jun 22	43.16000 -0.44	43.83	42.41	43.68	11,847,283
27 Jun 22	43.60000 +1.26	43.88	42.64	42.68	16,485,477
24 Jun 22	42.34000 +0.38	42.89	41.89	42.18	11,575,261
23 Jun 22	41.96000 +0.36	41.99	40.82	41.60	9,641,540
22 Jun 22	41.60000 -1.00	43.15	41.60	42.35	10,845,777
21 Jun 22	42.60000 -0.39	43.99	42.01	43.62	15,331,281
20 Jun 22	42.99000 +1.04	43.30	41.82	42.48	18,888,336
17 Jun 22	41.95000 +1.15	42.12	39.82	40.52	17,829,298
16 Jun 22	40.80000 +0.58	42.18	40.03	40.05	16,352,745
15 Jun 22	40.22000 +0.66	41.10	39.68	39.99	16,999,016
14 Jun 22	39.56000 +0.34	39.57	38.25	38.75	9,448,402
13 Jun 22	39.22000 +0.26	40.10	38.47	38.65	12,928,466
10 Jun 22	38.96000 +0.00	39.20	38.56	38.73	12,143,213
09 Jun 22	38.96000 -1.15	40.38	38.79	39.89	10,239,448
08 Jun 22	40.11000 -0.29	41.19	39.55	40.73	17,068,008
07 Jun 22	40.40000 +0.74	40.70	39.45	39.52	13,276,762
06 Jun 22	39.66000 +2.10	39.81	37.05	37.05	20,523,148
02 Jun 22	37.56000 -24.30	38.49	37.05	38.00	13,838,303
01 Jun 22	61.86000 -0.43	63.07	61.50	62.69	6,355,283
31 May 22	62.29000 -0.60	63.21	60.54	63.21	8,429,308
30 May 22	62.89000 +2.02	64.05	60.50	61.63	7,426,895
27 May 22	60.87000 +0.06	62.33	60.35	61.69	4,825,734
26 May 22	60.81000 -1.49	62.52	60.50	62.19	4,947,140
25 May 22	62.30000 +1.30	62.54	60.60	60.90	5,173,953
24 May 22	61.00000 -2.42	63.23	60.67	62.97	8,151,398
23 May 22	63.42000 +2.17	63.75	60.76	62.60	8,492,992
20 May 22	61.25000 +2.55	62.65	59.50	59.55	8,939,867
19 May 22	58.70000 +0.77	59.80	56.51	56.78	10,437,474
18 May 22	57.93000 +0.72	59.18	56.18	57.58	12,930,864
17 May 22	57.21000 -8.79	63.96	55.62	63.95	29,600,732
16 May 22	66.00000 -1.49	68.20	65.56	67.49	5,167,966
13 May 22	67.49000 -1.49	69.80	66.92	68.53	5,231,206
12 May 22	68.98000 +2.10	71.20	66.24	66.88	8,539,885
11 May 22	66.88000 +1.36	68.86	65.22	65.94	7,546,707
10 May 22	65.52000 +0.49	66.00	63.65	63.88	4,494,473
09 May 22	65.03000 +1.09	65.69	63.67	64.28	3,657,969
06 May 22	63.94000 -1.34	65.10	63.10	63.40	4,728,208
05 May 22	65.28000 +0.55	66.38	63.30	64.30	7,205,772
29 Apr 22	64.73000 +3.08	65.07	61.35	61.81	8,040,283
28 Apr 22	61.65000 -2.07	66.00	60.53	66.00	9,412,789
27 Apr 22	63.72000 +2.55	63.88	59.15	61.18	8,441,909
26 Apr 22	61.17000 -1.53	64.47	60.95	63.56	7,254,301
25 Apr 22	62.70000 -5.40	68.01	62.52	68.01	9,578,152
22 Apr 22	68.10000 -5.78	73.65	67.75	73.37	12,016,348
21 Apr 22	73.88000 -2.32	77.20	73.33	76.50	3,856,814
20 Apr 22	76.20000 +0.03	78.00	75.91	76.57	3,522,843
19 Apr 22	76.17000 -1.93	79.24	75.59	78.19	5,189,600
18 Apr 22	78.10000 -2.84	80.76	76.17	80.08	7,349,331
15 Apr 22	80.94000 +0.44	83.56	79.20	79.47	5,246,348
14 Apr 22	80.50000 -0.98	85.99	77.60	85.99	8,208,351
13 Apr 22	81.48000 -4.31	85.10	79.67	85.10	5,332,078
12 Apr 22	85.79000 -1.17	87.69	84.47	87.01	4,108,678
11 Apr 22	86.96000 -0.07	88.97	85.58	86.76	4,935,969
08 Apr 22	87.03000 -0.07	89.40	86.20	87.13	3,794,224
07 Apr 22	87.10000 -2.82	89.60	86.95	88.33	3,760,344
06 Apr 22	89.92000 +0.77	91.00	87.99	90.20	4,556,615
01 Apr 22	89.15000 -4.10	92.64	88.60	92.01	6,469,404
31 Mar 22	93.25000 +0.94	94.14	91.33	92.34	4,695,833
30 Mar 22	92.31000 -0.82	95.86	92.23	94.08	6,430,593
29 Mar 22	93.13000 +4.98	93.90	88.01	88.82	8,359,223
28 Mar 22	88.15000 -3.96	90.89	86.90	90.21	5,978,354
25 Mar 22	92.11000 -0.55	92.95	90.10	91.48	8,991,313
24 Mar 22	92.66000 +5.79	95.00	84.51	85.30	15,061,025
23 Mar 22	86.87000 +2.30	87.30	83.56	84.68	7,249,897
22 Mar 22	84.57000 -2.88	86.97	84.48	86.66	7,156,722
21 Mar 22	87.45000 +2.46	90.50	85.84	87.05	16,075,327
18 Mar 22	84.99000 +6.61	85.19	77.81	78.50	16,460,019
17 Mar 22	78.38000 +5.49	80.00	73.96	73.99	12,981,268
16 Mar 22	72.89000 -0.10	74.80	69.50	74.35	7,617,454
15 Mar 22	72.99000 -4.01	77.50	72.99	75.98	6,828,162
14 Mar 22	77.00000 +0.00	78.78	76.00	76.20	7,460,433
11 Mar 22	77.00000 +4.57	77.17	70.50	71.55	8,800,981
10 Mar 22	72.43000 +1.29	73.56	71.61	72.56	6,012,604
09 Mar 22	71.14000 -2.90	75.20	68.46	74.21	9,410,326
08 Mar 22	74.04000 -3.89	79.09	73.96	78.21	6,798,658
07 Mar 22	77.93000 -4.26	82.48	77.00	82.19	8,014,006
04 Mar 22	82.19000 +0.01	84.39	81.51	81.90	4,711,917
03 Mar 22	82.18000 -1.15	84.39	82.18	84.20	3,247,671
02 Mar 22	83.33000 -0.47	83.95	82.40	83.50	3,142,436
01 Mar 22	83.80000 -0.64	84.83	83.25	84.30	4,038,412
28 Feb 22	84.44000 +0.39	85.47	82.40	83.79	6,266,323
25 Feb 22	84.05000 +3.38	85.10	81.61	81.80	8,724,341
24 Feb 22	80.67000 -2.29	84.73	79.50	82.26	7,144,143
23 Feb 22	82.96000 +2.80	84.00	79.82	80.01	6,737,975
22 Feb 22	80.16000 -2.16	81.36	79.60	81.01	4,579,623
21 Feb 22	82.32000 +1.24	84.68	81.50	82.62	7,544,668
18 Feb 22	81.08000 +0.37	81.26	79.30	80.73	3,686,252
17 Feb 22	80.71000 -0.62	81.46	80.18	81.33	2,878,010
16 Feb 22	81.33000 +0.68	82.11	79.79	80.60	3,937,889
15 Feb 22	80.65000 +2.45	80.74	77.65	78.89	5,148,455
14 Feb 22	78.20000 -0.54	80.60	77.00	78.10	4,530,824
11 Feb 22	78.74000 -4.53	83.25	78.30	83.00	7,689,677
10 Feb 22	83.27000 -0.94	84.18	82.78	83.26	4,034,257
09 Feb 22	84.21000 +0.91	84.80	82.60	83.07	4,644,412
08 Feb 22	83.30000 +1.08	83.37	81.40	82.00	4,084,782
07 Feb 22	82.22000 +2.14	82.63	80.66	80.69	4,385,805
28 Jan 22	80.08000 -0.32	81.44	80.00	80.61	3,387,431
27 Jan 22	80.40000 -1.15	82.22	80.20	81.70	4,206,307
26 Jan 22	81.55000 -1.40	83.72	81.01	82.95	4,951,531
25 Jan 22	82.95000 -2.03	86.25	82.88	85.00	4,709,917
24 Jan 22	84.98000 +0.19	85.96	83.66	84.54	4,027,107
21 Jan 22	84.79000 -2.64	87.84	84.77	87.73	5,127,459
20 Jan 22	87.43000 -0.82	90.00	87.14	88.49	3,950,917
19 Jan 22	88.25000 -2.26	90.50	87.15	90.08	5,812,159
18 Jan 22	90.51000 -1.49	92.45	90.35	91.73	4,392,860
17 Jan 22	92.00000 -1.38	93.50	91.21	93.39	4,422,399
14 Jan 22	93.38000 +1.40	94.18	90.65	91.02	5,442,006
13 Jan 22	91.98000 -1.14	93.50	91.78	92.84	3,756,669
12 Jan 22	93.12000 +1.30	94.48	91.37	92.65	4,946,610
11 Jan 22	91.82000 -1.63	93.69	90.85	93.69	4,813,799
10 Jan 22	93.45000 +3.36	93.54	89.99	90.00	6,703,522
07 Jan 22	90.09000 -0.11	90.99	89.64	90.00	4,668,169
06 Jan 22	90.20000 -0.17	91.48	88.57	89.89	7,496,878
05 Jan 22	90.37000 -6.48	97.36	89.80	96.87	13,238,320
04 Jan 22	96.85000 -1.69	98.48	96.13	98.19	5,469,446
31 Dec 21	98.54000 -2.24	101.61	98.10	100.69	4,893,021
30 Dec 21	100.78000 +0.50	100.82	96.51	100.30	6,061,877
29 Dec 21	100.28000 -1.32	102.10	100.25	101.89	3,257,360
28 Dec 21	101.60000 +0.45	102.12	101.07	101.27	2,662,187
27 Dec 21	101.15000 +0.58	101.81	100.30	100.60	2,306,098
24 Dec 21	100.57000 -0.64	101.82	100.01	100.97	3,504,532
23 Dec 21	101.21000 -2.97	104.31	99.94	104.31	7,284,141
22 Dec 21	104.18000 -0.56	105.36	104.00	105.16	2,280,987
21 Dec 21	104.74000 +0.44	105.50	103.25	103.99	2,443,717
20 Dec 21	104.30000 -0.28	105.60	103.66	104.58	4,139,440
17 Dec 21	104.58000 -4.42	109.98	103.00	109.00	7,780,221
16 Dec 21	109.00000 -2.51	112.25	108.55	111.05	5,216,987
15 Dec 21	111.51000 -1.39	113.79	111.51	112.55	4,259,186
14 Dec 21	112.90000 +1.56	114.92	111.34	111.35	5,244,350
13 Dec 21	111.34000 -1.35	114.88	111.25	112.68	4,890,105
10 Dec 21	112.69000 -0.41	113.88	111.58	112.43	5,146,604
09 Dec 21	113.10000 +3.19	113.50	109.10	109.50	5,969,809
08 Dec 21	109.91000 +0.92	110.62	106.72	108.37	4,306,841
07 Dec 21	108.99000 +0.29	109.69	108.11	108.74	2,845,004
06 Dec 21	108.70000 -1.81	112.55	108.60	111.00	4,778,542
03 Dec 21	110.51000 -2.40	113.28	110.00	112.56	5,169,848
02 Dec 21	112.91000 -0.51	114.27	112.55	113.06	3,524,826
01 Dec 21	113.42000 -1.50	114.58	113.02	114.47	4,078,843
30 Nov 21	114.92000 -2.16	117.04	113.21	115.97	8,194,242
29 Nov 21	117.08000 +3.28	121.00	115.13	119.72	12,424,220
26 Nov 21	113.80000 -1.76	116.31	113.62	115.98	4,507,112
25 Nov 21	115.56000 +3.82	116.61	111.51	111.98	7,068,666
24 Nov 21	111.74000 +0.74	113.50	109.50	111.19	5,156,593
23 Nov 21	111.00000 -0.85	113.50	110.79	112.03	3,857,897
22 Nov 21	111.85000 -0.87	113.77	111.03	113.70	4,544,930
19 Nov 21	112.72000 +0.81	113.48	111.30	112.20	3,915,869
18 Nov 21	111.91000 -2.42	116.77	111.60	115.00	6,166,575
17 Nov 21	114.33000 -2.51	117.38	114.00	115.30	7,440,020
16 Nov 21	116.84000 +8.64	117.36	107.31	107.31	14,951,316
15 Nov 21	108.20000 +2.10	109.28	106.17	106.50	6,210,065
12 Nov 21	106.10000 +0.34	106.95	105.31	106.00	3,352,753
11 Nov 21	105.76000 -1.18	107.48	105.00	105.63	3,863,670
10 Nov 21	106.94000 -0.55	109.45	105.00	108.48	6,704,497
09 Nov 21	107.49000 +1.40	109.79	106.00	106.00	4,009,141
08 Nov 21	106.09000 -2.76	107.76	103.41	106.88	6,168,113
05 Nov 21	108.85000 -0.58	111.20	107.61	108.12	4,577,938
04 Nov 21	109.43000 +1.45	112.35	107.92	109.74	6,106,323
03 Nov 21	107.98000 +0.58	109.74	107.12	108.00	4,532,339
02 Nov 21	107.40000 -4.59	111.83	105.97	111.83	8,117,135
01 Nov 21	111.99000 -2.26	115.89	111.50	115.14	5,152,111
29 Oct 21	114.25000 +1.07	115.80	111.20	114.00	4,576,744
28 Oct 21	113.18000 -0.92	116.44	112.01	114.10	4,112,717
27 Oct 21	114.10000 -2.20	117.38	113.40	116.32	5,096,887
26 Oct 21	116.30000 -1.70	119.48	115.63	117.65	5,500,590
25 Oct 21	118.00000 +1.47	118.68	113.61	116.68	9,817,137
22 Oct 21	116.53000 +5.18	121.19	106.80	107.99	17,470,000
21 Oct 21	111.35000 +4.29	111.55	106.29	107.06	7,497,211
20 Oct 21	107.06000 -1.20	109.38	105.59	108.15	3,577,748
19 Oct 21	108.26000 +3.23	108.50	104.28	105.78	5,051,882
18 Oct 21	105.03000 -2.02	107.80	104.01	106.32	4,490,692
15 Oct 21	107.05000 -1.89	110.97	106.73	109.98	4,754,637
14 Oct 21	108.94000 +1.97	110.60	106.91	106.97	4,591,227
13 Oct 21	106.97000 +2.34	107.20	103.80	104.44	3,755,738
12 Oct 21	104.63000 -2.39	109.00	103.57	106.50	5,725,439
11 Oct 21	107.02000 +0.15	112.30	105.64	106.01	8,887,537
08 Oct 21	106.87000 -3.26	107.90	103.01	105.00	6,221,684
30 Sep 21	110.13000 +2.95	111.35	108.35	109.24	3,986,508
29 Sep 21	107.18000 -2.21	112.99	106.87	109.80	5,360,722
28 Sep 21	109.39000 +1.74	112.38	106.01	107.59	6,542,674
27 Sep 21	107.65000 -2.60	112.67	106.51	110.00	6,869,786
24 Sep 21	110.25000 +1.86	112.43	106.69	108.39	5,721,311
23 Sep 21	108.39000 +0.28	110.99	104.66	106.60	4,820,470
22 Sep 21	108.11000 -4.54	110.92	106.80	108.00	7,061,059
17 Sep 21	112.65000 +10.25	118.84	100.10	103.10	15,010,480
16 Sep 21	102.40000 -4.10	107.40	102.00	106.00	8,637,016
15 Sep 21	106.50000 -6.51	112.50	105.59	112.50	9,478,988
14 Sep 21	113.01000 -2.31	116.65	112.70	115.94	6,252,615
13 Sep 21	115.32000 -1.59	118.51	114.60	117.00	4,781,074
10 Sep 21	116.91000 -9.13	122.98	116.61	122.01	11,771,856
09 Sep 21	126.04000 +9.51	126.90	113.67	116.12	13,071,804
08 Sep 21	116.53000 -1.36	118.87	116.01	118.80	4,010,142
07 Sep 21	117.89000 -3.00	120.89	116.38	120.89	6,453,651
06 Sep 21	120.89000 +5.04	122.00	119.00	119.00	6,706,495
03 Sep 21	115.85000 +1.93	116.49	112.00	114.00	5,472,060
02 Sep 21	113.92000 -4.59	120.74	113.26	119.94	7,956,723
01 Sep 21	118.51000 -2.56	122.20	114.00	122.20	8,560,455
31 Aug 21	121.07000 -2.43	124.76	119.36	123.44	6,455,806
30 Aug 21	123.50000 -2.01	129.79	121.99	126.50	8,129,506
27 Aug 21	125.51000 +0.38	128.36	123.95	125.50	5,367,517
26 Aug 21	125.13000 -6.59	132.41	124.66	132.41	7,731,970
25 Aug 21	131.72000 -1.93	134.50	130.32	133.00	4,303,431
24 Aug 21	133.64999 -2.26	136.49	131.30	135.01	5,974,778
23 Aug 21	135.91000 +6.05	137.51	129.51	129.51	7,723,854
20 Aug 21	129.86000 -6.46	135.98	127.02	135.98	8,114,967
19 Aug 21	136.32001 +0.37	138.60	135.25	136.00	4,253,688
18 Aug 21	135.95000 +0.76	137.60	134.50	134.99	4,413,730
17 Aug 21	135.19000 +2.38	138.80	133.93	133.93	8,005,189
16 Aug 21	132.81000 +1.06	134.99	130.00	130.30	4,377,239
13 Aug 21	131.75000 -3.34	135.99	131.28	134.73	5,451,505
12 Aug 21	135.09000 +1.08	136.45	130.44	130.50	5,710,021
11 Aug 21	134.00999 -6.08	139.43	134.00	139.00	8,504,846
10 Aug 21	140.09000 -1.41	143.88	139.00	141.77	7,570,583
09 Aug 21	141.50000 -3.81	144.44	139.12	142.00	8,067,766
06 Aug 21	145.31000 -11.09	150.99	143.42	150.00	18,232,480
05 Aug 21	156.39999 +19.40	158.99	147.20	148.10	28,894,640
04 Aug 21	137.00000 -2.12	139.10	134.01	138.00	7,331,140
03 Aug 21	139.12000 +8.52	142.99	129.10	130.60	10,701,568
02 Aug 21	130.60001 +3.60	131.39	123.26	127.00	6,650,103
30 Jul 21	127.00000 -4.40	130.68	124.00	129.00	7,574,834
29 Jul 21	131.39999 +5.81	132.19	126.24	127.76	7,163,241
28 Jul 21	125.59000 +2.99	125.85	121.25	122.59	5,558,297
27 Jul 21	122.60000 -2.62	128.20	121.48	126.07	7,020,220
26 Jul 21	125.22000 -6.78	131.88	122.08	131.88	10,288,772
23 Jul 21	132.00000 -8.58	138.99	128.01	138.99	13,526,926
22 Jul 21	140.58000 -15.91	156.99	139.89	156.49	16,490,264
21 Jul 21	156.49001 +8.87	157.90	144.50	147.00	11,994,515
20 Jul 21	147.62000 -0.80	152.95	146.60	149.95	5,091,662
19 Jul 21	148.42000 +1.22	154.25	147.88	150.00	6,508,814
16 Jul 21	147.20000 -2.37	150.78	146.37	148.84	5,123,612
15 Jul 21	149.57001 -2.55	152.11	146.50	152.11	5,664,159
14 Jul 21	152.12000 -0.18	157.63	150.10	150.92	7,962,763
13 Jul 21	152.30000 +3.63	156.58	149.08	151.00	7,937,131
12 Jul 21	148.67000 +9.17	149.00	136.20	139.20	8,369,588
09 Jul 21	139.50000 -1.78	142.50	138.68	141.83	5,192,607
08 Jul 21	141.28000 -4.28	146.76	140.79	145.56	6,751,041
07 Jul 21	145.56000 -2.87	150.60	145.46	148.70	6,722,991
06 Jul 21	148.42999 -0.79	149.50	144.50	149.00	6,444,391
05 Jul 21	149.22000 +4.30	149.60	143.01	144.92	6,496,924
02 Jul 21	144.92000 -5.23	149.91	143.66	149.91	7,043,843
01 Jul 21	150.14999 +1.15	154.20	149.58	150.52	5,617,549
30 Jun 21	149.00000 +3.10	150.80	143.88	145.00	5,554,358
29 Jun 21	145.89999 -6.40	151.79	145.90	151.79	7,308,379
28 Jun 21	152.30000 +5.53	152.66	145.78	148.00	8,288,928
25 Jun 21	146.77000 +3.33	148.26	142.51	144.00	6,404,619
24 Jun 21	143.44000 -1.23	146.00	142.16	143.73	5,327,990
23 Jun 21	144.67000 +3.04	147.20	140.00	140.50	8,263,067
22 Jun 21	141.63000 +4.44	141.98	135.30	138.00	10,976,549
21 Jun 21	137.19000 -2.63	141.66	136.88	140.06	11,121,555
18 Jun 21	139.82001 -0.28	143.95	138.90	143.00	8,529,079
17 Jun 21	140.10001 -7.06	148.30	140.03	148.00	11,210,747
16 Jun 21	147.16000 -2.24	153.66	145.51	150.97	7,431,395
15 Jun 21	149.39999 -18.60	163.58	147.99	163.50	18,493,444
11 Jun 21	168.00000 +4.21	169.29	161.08	163.59	7,013,797
10 Jun 21	163.78999 -0.59	167.83	162.97	164.46	6,014,322
09 Jun 21	164.38000 -3.82	169.49	163.63	166.70	4,652,431
08 Jun 21	168.20000 -1.10	172.72	166.80	168.31	4,435,738
07 Jun 21	169.30000 +3.30	172.55	163.00	166.14	6,308,651
04 Jun 21	166.00000 +4.23	166.43	156.11	159.91	9,295,813
03 Jun 21	161.77000 -12.13	174.00	161.37	174.00	14,473,075
02 Jun 21	173.89999 -4.83	184.00	173.21	181.57	8,659,564
01 Jun 21	178.73000 +0.38	185.50	176.00	183.00	8,203,880
31 May 21	178.35001 +9.43	182.38	170.50	172.00	10,182,770
28 May 21	168.92000 -4.62	173.72	167.74	173.55	6,769,669
27 May 21	173.53999 -5.07	177.12	170.17	177.12	7,473,175
26 May 21	178.61000 -3.89	180.29	172.30	178.48	7,817,106
25 May 21	182.50000 +7.49	184.97	177.88	183.76	11,101,710
24 May 21	175.00999 -5.98	181.97	167.12	180.28	12,177,911
21 May 21	180.99001 -5.00	188.47	178.80	188.47	8,121,979
20 May 21	185.99001 -0.51	189.00	182.00	187.33	7,041,290
19 May 21	186.50000 -2.08	193.49	181.01	189.80	9,680,730
18 May 21	188.58000 -13.26	203.80	185.05	202.01	13,073,962
17 May 21	201.84000 -1.84	221.90	199.88	218.20	15,759,132
14 May 21	203.67999 +7.88	209.37	195.90	195.90	9,446,167
13 May 21	195.80000 +12.26	200.00	183.56	183.56	10,726,216
12 May 21	183.53999 +3.34	185.48	179.30	180.30	6,128,876
11 May 21	180.20000 -2.22	185.98	180.00	181.00	9,916,622
10 May 21	182.42000 +8.84	188.80	179.11	180.50	10,572,415
07 May 21	173.58000 -13.29	189.78	172.84	183.00	11,934,042
06 May 21	186.87000 +6.17	188.80	169.71	172.80	18,405,466
30 Apr 21	180.70000 +14.03	184.37	158.30	158.30	16,533,840
29 Apr 21	166.67000 -2.67	168.69	161.20	166.22	10,853,700
28 Apr 21	169.34000 +17.34	169.98	150.50	152.00	15,215,776
27 Apr 21	152.00000 +5.99	152.50	146.00	147.50	7,907,016
26 Apr 21	146.00999 -0.47	156.54	146.00	147.51	10,880,140
23 Apr 21	146.48000 +0.73	150.73	145.70	145.70	7,298,987
22 Apr 21	145.75000 +9.16	146.88	136.90	136.90	10,280,434
21 Apr 21	136.59000 +2.27	138.88	134.05	134.11	5,196,903
20 Apr 21	134.32001 +0.42	136.25	130.62	134.21	4,224,468
19 Apr 21	133.89999 +5.10	135.40	125.50	126.00	6,497,510
16 Apr 21	128.80000 -3.51	132.31	126.50	132.30	4,262,790
15 Apr 21	132.31000 -1.80	136.00	129.58	132.81	4,523,483
14 Apr 21	134.11000 -2.39	137.23	131.20	135.20	4,986,053
13 Apr 21	136.50000 +2.31	141.58	134.20	134.20	6,732,867
12 Apr 21	134.19000 -0.89	145.84	133.90	143.00	8,772,305
09 Apr 21	135.08000 -4.80	139.71	134.22	138.30	3,950,908
08 Apr 21	139.88000 +8.68	140.40	129.10	131.20	6,095,125
07 Apr 21	131.20000 -6.28	138.10	127.73	137.40	8,285,393
06 Apr 21	137.48000 -4.24	143.60	137.41	141.71	3,480,332
02 Apr 21	141.72000 +3.70	143.16	137.66	139.00	3,900,476
01 Apr 21	138.02000 +1.04	138.99	136.24	136.81	2,568,191
31 Mar 21	136.98000 -0.02	139.80	135.30	138.79	3,767,518
30 Mar 21	137.00000 -0.38	139.60	136.20	136.34	3,350,968
29 Mar 21	137.38000 -0.96	141.77	136.54	138.35	4,339,227
26 Mar 21	138.34000 +5.92	139.50	132.20	132.41	5,556,016
25 Mar 21	132.42000 -3.13	136.28	131.00	133.80	3,902,763
24 Mar 21	135.55000 -1.45	137.89	134.01	134.54	4,088,195
23 Mar 21	137.00000 +3.40	139.50	133.68	134.00	6,523,421
22 Mar 21	133.60001 +7.79	137.47	125.02	125.89	8,338,424
19 Mar 21	125.81000 +1.07	130.95	122.02	122.25	7,753,305
18 Mar 21	124.74000 +1.53	127.50	121.98	124.65	7,438,062
17 Mar 21	123.21000 -2.04	126.20	121.22	124.00	4,999,499
16 Mar 21	125.25000 +4.25	127.92	122.21	124.55	6,495,738
15 Mar 21	121.00000 -3.31	126.50	120.61	124.50	8,542,071
12 Mar 21	124.31000 -4.49	129.80	121.27	129.66	9,247,774
11 Mar 21	128.80000 +0.79	131.77	127.01	128.51	6,343,383
10 Mar 21	128.00999 +2.71	130.37	125.30	128.03	7,100,319
09 Mar 21	125.30000 -10.16	135.20	125.10	134.08	9,320,001
08 Mar 21	135.46001 -7.31	145.60	134.51	143.00	7,811,956
05 Mar 21	142.77000 -1.72	146.98	141.00	142.99	5,517,841
04 Mar 21	144.49001 -8.51	152.48	143.80	151.00	9,210,348
03 Mar 21	153.00000 +1.20	153.20	148.68	151.98	5,581,975
02 Mar 21	151.80000 -3.41	157.80	150.44	155.80	5,512,444
01 Mar 21	155.21001 +2.16	157.80	149.43	156.20	5,710,438
26 Feb 21	153.05000 -1.95	158.90	148.70	149.70	5,827,977
25 Feb 21	155.00000 +0.58	159.50	151.98	156.65	6,659,451
24 Feb 21	154.42000 -6.31	159.78	152.65	159.78	7,990,007
23 Feb 21	160.73000 +1.74	165.16	156.01	158.83	8,442,439
22 Feb 21	158.99001 -11.51	169.49	156.99	169.48	11,684,331
19 Feb 21	170.50000 -4.74	180.00	164.50	176.57	12,171,189
18 Feb 21	175.24001 -27.96	203.49	175.18	203.39	16,457,117
10 Feb 21	203.20000 +20.98	206.87	182.01	185.51	13,042,191
09 Feb 21	182.22000 -0.38	189.00	178.00	185.00	8,208,488
08 Feb 21	182.60001 -0.20	185.50	178.53	182.60	8,438,055
05 Feb 21	182.80000 +1.75	190.00	175.00	180.00	15,718,796
04 Feb 21	181.05000 +3.65	182.80	173.80	174.00	12,193,349
03 Feb 21	177.39999 +19.52	178.39	162.00	163.94	19,012,776
02 Feb 21	157.88000 +0.29	159.39	154.00	158.00	6,660,595
01 Feb 21	157.59000 +9.69	160.63	147.89	149.50	7,192,203
29 Jan 21	147.89999 -5.13	154.37	146.11	153.58	7,267,201
28 Jan 21	153.03000 -9.03	165.50	152.51	160.28	6,639,317
27 Jan 21	162.06000 -3.44	165.00	157.31	165.00	6,310,077
26 Jan 21	165.50000 -5.50	170.05	164.66	168.71	8,288,833
25 Jan 21	171.00000 +1.20	175.60	169.80	171.31	8,050,777
22 Jan 21	169.80000 +4.62	170.33	163.00	164.94	8,240,862
21 Jan 21	165.17999 +8.71	166.16	157.00	157.50	10,162,743
20 Jan 21	156.47000 +16.46	156.47	140.05	141.10	10,037,736
19 Jan 21	140.00999 -6.57	148.68	140.01	148.00	7,460,461
18 Jan 21	146.58000 -4.32	149.50	145.60	149.00	6,620,668
15 Jan 21	150.89999 +3.10	151.81	144.04	147.80	6,010,849
14 Jan 21	147.80000 -5.59	153.50	147.66	151.70	5,538,098
13 Jan 21	153.39000 -5.21	158.50	152.02	156.80	7,260,711
12 Jan 21	158.60001 +1.81	160.60	154.80	158.47	5,269,183
11 Jan 21	156.78999 -10.41	166.84	155.00	166.84	8,835,359
08 Jan 21	167.20000 +5.20	168.33	161.00	161.20	8,381,546
07 Jan 21	162.00000 +0.67	165.38	158.81	162.03	7,588,899
06 Jan 21	161.33000 +5.32	161.50	152.00	153.95	11,850,054
05 Jan 21	156.00999 -9.97	164.00	145.29	164.00	20,516,036
04 Jan 21	165.98000 -8.52	174.95	162.73	172.00	14,083,921
31 Dec 20	174.50000 -3.00	182.29	160.00	179.96	11,009,936
30 Dec 20	177.50000 +2.72	179.66	174.20	177.40	5,060,094
29 Dec 20	174.78000 -4.12	180.00	172.80	178.78	5,891,293
28 Dec 20	178.89999 -1.10	185.20	178.69	183.88	5,829,453
25 Dec 20	180.00000 +8.29	181.50	170.37	171.20	8,537,178
24 Dec 20	171.71001 +4.71	172.77	165.01	167.01	6,101,762
23 Dec 20	167.00000 +2.00	168.75	160.50	165.35	6,212,494
22 Dec 20	165.00000 -3.31	170.99	164.64	168.33	6,982,792
21 Dec 20	168.31000 +2.31	170.39	166.01	166.60	6,509,874
18 Dec 20	166.00000 +5.09	168.00	161.77	165.00	8,418,703
17 Dec 20	160.91000 -0.25	168.00	160.51	162.25	9,292,118
16 Dec 20	161.16000 +4.61	162.00	155.80	157.81	7,493,627
15 Dec 20	156.55000 +9.20	158.33	147.36	147.37	8,346,887
14 Dec 20	147.35001 -1.49	151.90	145.99	151.09	5,346,517
11 Dec 20	148.84000 -1.37	154.95	147.33	151.64	6,155,922
10 Dec 20	150.21001 -3.69	152.53	141.55	146.00	10,359,502
09 Dec 20	153.89999 -4.51	161.47	153.29	159.00	5,755,395
08 Dec 20	158.41000 -2.19	161.50	156.22	160.50	5,310,019
07 Dec 20	160.60001 +3.70	163.50	153.02	153.10	7,353,237
04 Dec 20	156.89999 +1.80	158.33	151.99	153.00	6,740,632
03 Dec 20	155.10001 +8.69	156.95	144.51	146.05	10,896,613
02 Dec 20	146.41000 +3.08	150.30	141.55	144.00	7,367,280
01 Dec 20	143.33000 +7.07	145.58	136.50	136.50	10,523,128
30 Nov 20	136.25999 +2.27	137.11	129.60	135.20	8,726,294
27 Nov 20	133.99001 -2.71	138.50	132.22	138.00	7,276,570
26 Nov 20	136.70000 -2.82	142.17	135.44	141.00	6,079,952
25 Nov 20	139.52000 -7.90	147.42	138.30	147.42	9,119,144
24 Nov 20	147.42000 -1.07	151.70	146.80	149.56	4,803,000
23 Nov 20	148.49001 -0.28	152.89	146.77	152.57	5,431,992
20 Nov 20	148.77000 -3.83	153.61	147.50	152.70	7,470,110
19 Nov 20	152.60001 +1.22	154.98	150.05	151.33	2,559,169
18 Nov 20	151.38000 +2.36	152.88	149.00	149.77	3,650,521
17 Nov 20	149.02000 -9.38	159.00	146.69	158.40	7,672,124
16 Nov 20	158.39999 -3.10	162.80	157.80	161.50	4,246,423
13 Nov 20	161.50000 -1.45	164.54	159.33	161.01	3,078,746
12 Nov 20	162.95000 +2.95	164.50	160.30	161.40	2,909,127
11 Nov 20	160.00000 -7.65	166.48	159.88	164.55	5,879,716
10 Nov 20	167.64999 -3.59	181.50	166.28	176.01	5,944,471
09 Nov 20	171.24001 +7.48	172.33	162.56	164.78	4,382,801
06 Nov 20	163.75999 -6.94	170.99	160.18	170.98	4,840,411
05 Nov 20	170.70000 -1.50	176.00	169.33	175.00	3,869,420
04 Nov 20	172.20000 +0.39	177.77	170.07	172.20	3,620,199
03 Nov 20	171.81000 -0.69	175.93	170.00	175.90	2,961,508
02 Nov 20	172.50000 -8.82	179.96	170.00	177.07	4,722,707
30 Oct 20	181.32001 +1.54	181.81	176.00	179.78	4,060,880
29 Oct 20	179.78000 +7.80	182.68	170.16	170.79	5,889,548
28 Oct 20	171.98000 -0.93	173.51	167.96	172.95	3,347,992
27 Oct 20	172.91000 +5.28	173.75	165.20	168.00	4,639,374
26 Oct 20	167.63000 +10.27	168.20	155.00	157.00	5,949,464
23 Oct 20	157.36000 -11.94	171.88	155.67	167.13	5,939,573
22 Oct 20	169.30000 -8.56	174.00	166.30	174.00	4,518,117
21 Oct 20	177.86000 +3.53	183.80	175.30	176.20	5,541,208
20 Oct 20	174.33000 -1.40	176.44	168.00	175.92	4,312,555
19 Oct 20	175.73000 -1.77	180.00	175.50	177.80	3,122,323
16 Oct 20	177.50000 -3.50	180.42	175.30	175.63	4,468,939
15 Oct 20	181.00000 -1.88	184.49	179.40	184.19	4,446,972
14 Oct 20	182.88000 -3.11	187.87	182.52	186.01	6,357,241
13 Oct 20	185.99001 -2.30	190.00	184.01	188.23	6,322,781
12 Oct 20	188.28999 +0.79	191.82	185.77	189.96	8,183,231
09 Oct 20	187.50000 +5.49	190.88	184.00	184.25	6,554,706
30 Sep 20	182.00999 +2.51	186.00	179.81	182.00	4,281,529
29 Sep 20	179.50000 -1.69	186.48	176.39	182.02	4,679,519
28 Sep 20	181.19000 -6.61	190.87	176.50	190.00	5,274,549
25 Sep 20	187.80000 -3.13	197.39	185.30	191.87	4,783,672
24 Sep 20	190.92999 -1.57	194.99	187.99	187.99	5,537,891
23 Sep 20	192.50000 +18.20	194.00	172.10	173.96	10,961,080
22 Sep 20	174.30000 +2.30	180.55	173.06	174.00	5,601,165
21 Sep 20	172.00000 -2.50	176.79	169.27	172.99	3,340,438
18 Sep 20	174.50000 +2.88	177.13	170.00	175.00	3,870,721
17 Sep 20	171.62000 -3.04	176.68	168.94	176.68	3,439,734
16 Sep 20	174.66000 -3.92	181.70	172.29	178.22	3,767,981
15 Sep 20	178.58000 +7.38	180.00	170.08	171.20	5,770,933
14 Sep 20	171.20000 +2.82	182.28	169.60	175.00	9,276,245
11 Sep 20	168.38000 +1.38	175.00	166.44	167.01	5,219,989
10 Sep 20	167.00000 +5.00	175.88	158.10	164.51	11,566,048
09 Sep 20	162.00000 -32.18	173.00	156.00	172.12	16,177,568
08 Sep 20	194.17999 +2.18	197.58	190.21	195.00	3,462,860
07 Sep 20	192.00000 -3.91	203.80	191.58	194.50	4,952,403
04 Sep 20	195.91000 +2.44	198.01	188.50	191.10	4,087,693
03 Sep 20	193.47000 -0.75	199.10	193.30	194.22	4,038,297
02 Sep 20	194.22000 -1.06	196.48	191.03	193.51	3,315,848
01 Sep 20	195.28000 -2.72	199.38	192.61	197.93	4,254,008
31 Aug 20	198.00000 -8.43	207.44	197.31	207.44	6,641,085
28 Aug 20	206.42999 +8.10	208.55	195.00	199.03	6,392,392
27 Aug 20	198.33000 +3.53	204.42	192.01	194.92	4,510,014
26 Aug 20	194.80000 -5.80	205.88	194.56	200.22	5,043,093
25 Aug 20	200.60001 +0.61	206.50	200.00	201.00	4,669,247
24 Aug 20	199.99001 -6.06	204.52	189.05	204.00	7,839,335
21 Aug 20	206.05000 +8.79	211.00	201.20	201.20	6,589,146
20 Aug 20	197.25999 -1.87	204.87	196.00	200.03	5,357,641
19 Aug 20	199.13000 -11.98	210.98	196.00	210.13	6,937,674
18 Aug 20	211.11000 +4.11	222.13	206.78	206.78	5,835,070
17 Aug 20	207.00000 +7.36	208.66	197.50	201.00	6,362,793
14 Aug 20	199.64000 +5.54	203.89	192.30	193.82	7,979,699
13 Aug 20	194.10001 -13.90	210.31	193.00	208.00	9,802,827
12 Aug 20	208.00000 -23.11	229.56	208.00	229.00	12,286,346
11 Aug 20	231.11000 +1.11	243.80	225.22	230.20	11,176,913
10 Aug 20	230.00000 -5.91	234.80	214.00	230.00	15,431,061
07 Aug 20	235.91000 +21.45	235.91	226.30	235.91	19,826,452
06 Aug 20	214.46001 -23.83	241.00	214.46	237.90	14,507,854
05 Aug 20	238.28999 -9.37	245.00	222.89	235.00	11,067,813
04 Aug 20	247.66000 +20.67	249.69	225.05	225.05	13,454,783
03 Aug 20	226.99001 +2.13	233.50	218.30	231.55	10,067,986
31 Jul 20	224.86000 -1.79	228.89	213.88	224.00	11,639,716
30 Jul 20	226.64999 +2.14	239.77	224.88	227.88	10,191,512
29 Jul 20	224.50999 +15.90	228.60	205.21	206.00	10,140,465
28 Jul 20	208.61000 +0.72	212.69	197.89	207.17	7,252,051
27 Jul 20	207.89000 +1.39	218.80	204.77	210.00	8,398,452
24 Jul 20	206.50000 -12.75	216.97	203.00	216.00	8,564,548
23 Jul 20	219.25000 +12.66	219.25	203.88	204.00	9,441,374
22 Jul 20	206.59000 +2.03	212.00	198.88	203.00	7,103,427
21 Jul 20	204.56000 +14.69	205.97	186.96	189.79	8,212,180
20 Jul 20	189.87000 -6.58	199.51	186.00	197.50	7,441,250
17 Jul 20	196.45000 +2.77	200.68	190.17	194.01	5,957,482
16 Jul 20	193.67999 -8.01	208.00	192.10	202.94	7,599,517
15 Jul 20	201.69000 +1.17	214.00	200.00	201.00	6,225,185
14 Jul 20	200.52000 +2.92	204.85	196.00	199.45	5,674,838
13 Jul 20	197.60001 +8.33	207.72	185.00	190.00	9,489,621
10 Jul 20	189.27000 +11.87	192.06	178.00	178.00	7,599,977
09 Jul 20	177.39999 +16.13	177.40	160.60	160.60	8,516,115
08 Jul 20	161.27000 +0.57	162.50	157.13	158.70	4,640,359
07 Jul 20	160.70000 +3.08	161.40	151.86	153.50	6,321,643
06 Jul 20	157.62000 -0.38	158.79	154.21	157.00	4,759,720
03 Jul 20	158.00000 +3.95	159.93	147.90	152.01	4,949,745
02 Jul 20	154.05000 -6.37	159.44	153.06	158.00	6,223,498
01 Jul 20	160.42000 -1.74	162.98	156.50	161.01	4,079,119
30 Jun 20	162.16000 +5.78	163.18	158.00	159.57	3,367,537
29 Jun 20	156.38000 +2.68	158.09	152.80	154.60	3,708,122
24 Jun 20	153.70000 -3.78	158.89	150.03	157.40	6,378,532
23 Jun 20	157.48000 +1.88	158.99	154.30	155.60	4,604,890
22 Jun 20	155.60001 +4.83	157.47	150.00	150.77	5,998,988
19 Jun 20	150.77000 +4.47	152.00	147.13	148.00	6,576,277
18 Jun 20	146.30000 -1.00	149.00	143.58	148.81	4,803,547
17 Jun 20	147.30000 +1.03	150.40	146.07	147.98	5,323,405
16 Jun 20	146.27000 +0.92	148.50	144.37	145.30	4,725,881
15 Jun 20	145.35001 +5.85	147.40	142.66	143.00	5,737,723
12 Jun 20	139.50000 -3.60	145.00	139.45	140.00	6,893,411
11 Jun 20	143.10001 +3.10	143.78	139.23	140.99	5,204,253
10 Jun 20	140.00000 +2.11	141.23	136.61	138.20	4,469,149
09 Jun 20	137.89000 +6.11	138.90	130.20	130.52	7,023,997
08 Jun 20	131.78000 -7.82	142.00	129.80	142.00	12,106,379
05 Jun 20	139.60001 +2.00	142.00	137.31	138.11	4,734,495
04 Jun 20	137.60001 +0.87	138.08	134.90	137.50	5,767,779
03 Jun 20	136.73000 -1.37	139.70	136.05	138.38	7,415,954
02 Jun 20	138.10001 -2.68	139.00	135.11	139.00	7,916,562
01 Jun 20	140.78000 -5.22	144.44	135.51	143.90	15,000,781
29 May 20	146.00000 +4.34	147.30	141.68	142.50	5,413,119
28 May 20	141.66000 -1.82	145.86	138.00	143.94	4,330,683
27 May 20	143.48000 -5.70	149.86	142.80	149.80	4,621,432
26 May 20	149.17999 +3.28	152.57	146.50	147.00	4,554,055
25 May 20	145.89999 +3.74	146.27	142.36	144.50	3,070,414
22 May 20	142.16000 -3.72	147.30	142.01	146.00	4,539,296
21 May 20	145.88000 +0.31	151.77	145.40	146.99	4,791,342
20 May 20	145.57001 -3.89	149.77	145.00	149.30	2,979,269
19 May 20	149.46001 +4.91	149.94	145.92	147.09	4,103,835
18 May 20	144.55000 +2.70	146.88	140.37	141.01	3,421,366
15 May 20	141.85001 +0.27	142.72	139.87	141.48	2,387,813
14 May 20	141.58000 +1.58	143.09	139.08	139.38	2,677,009
13 May 20	140.00000 +1.28	141.29	137.49	140.45	2,952,521
12 May 20	138.72000 +4.92	140.00	135.00	135.00	4,964,562
11 May 20	133.80000 +0.11	135.28	132.75	133.79	3,221,991
08 May 20	133.69000 -2.61	136.40	133.33	135.50	4,206,439
07 May 20	136.30000 +1.73	136.80	132.11	135.39	2,610,267
06 May 20	134.57001 +0.57	135.50	130.23	131.32	4,714,874
30 Apr 20	134.00000 -2.02	136.00	127.45	136.00	6,917,808
29 Apr 20	136.02000 -1.18	140.00	135.50	136.00	2,804,853
28 Apr 20	137.20000 +0.50	138.53	132.00	134.00	4,474,642
27 Apr 20	136.70000 +4.42	138.50	131.20	133.48	5,154,404
24 Apr 20	132.28000 -2.72	136.45	131.50	135.31	2,917,037
23 Apr 20	135.00000 +3.40	136.50	130.20	130.91	3,773,373
22 Apr 20	131.60001 +2.65	132.50	126.28	127.62	3,404,164
21 Apr 20	128.95000 -0.75	132.60	127.47	132.60	2,475,206
20 Apr 20	129.70000 +1.84	130.80	127.50	130.80	2,705,137
17 Apr 20	127.86000 +0.75	131.12	124.61	127.60	3,953,660
16 Apr 20	127.11000 +2.11	128.00	122.62	123.87	3,980,727
15 Apr 20	125.00000 -4.70	129.88	123.78	129.86	6,581,094
14 Apr 20	129.70000 +5.75	129.70	122.80	125.00	5,036,089
13 Apr 20	123.95000 +0.83	127.00	121.51	124.64	3,393,900
10 Apr 20	123.12000 -8.69	133.88	122.22	131.70	6,486,819
09 Apr 20	131.81000 +7.51	132.00	125.12	125.12	6,485,191
08 Apr 20	124.30000 -1.91	126.90	123.88	125.60	3,543,271
07 Apr 20	126.21000 +8.66	128.00	118.60	118.60	4,914,942
03 Apr 20	117.55000 +0.54	119.40	116.50	117.08	2,177,661
02 Apr 20	117.01000 +0.41	117.79	114.01	116.03	2,497,155
01 Apr 20	116.60000 +2.00	119.50	114.68	114.68	4,181,150
31 Mar 20	114.60000 +3.25	114.88	111.06	111.35	3,588,353
30 Mar 20	111.35000 -3.46	115.99	110.50	112.00	3,248,092
27 Mar 20	114.81000 +0.09	118.00	113.50	114.80	4,336,758
26 Mar 20	114.72000 +3.72	116.26	107.81	108.00	6,334,231
25 Mar 20	111.00000 +6.66	111.00	104.77	106.80	5,813,203
24 Mar 20	104.34000 +2.25	106.44	102.10	102.10	6,023,107
23 Mar 20	102.09000 +1.83	105.00	99.00	99.50	7,912,160
20 Mar 20	100.26000 -2.15	104.40	97.70	103.99	9,110,361
19 Mar 20	102.41000 -2.59	106.76	101.00	105.17	5,898,498
18 Mar 20	105.00000 -2.01	113.20	105.00	110.00	5,893,083
17 Mar 20	107.01000 +4.21	107.50	99.84	104.00	5,958,812
16 Mar 20	102.80000 -4.20	109.97	102.80	107.50	4,483,443
13 Mar 20	107.00000 +1.24	108.20	99.68	99.68	5,425,199
12 Mar 20	105.76000 -4.59	110.97	105.17	110.97	4,404,702
11 Mar 20	110.35000 -1.95	114.20	110.00	112.60	3,765,976
10 Mar 20	112.30000 -2.41	115.36	110.51	113.73	6,584,046
09 Mar 20	114.71000 -2.84	118.40	114.50	118.10	3,540,686
06 Mar 20	117.55000 +0.27	118.88	116.25	116.93	3,205,768
05 Mar 20	117.28000 +1.69	118.79	115.80	117.88	3,959,138
04 Mar 20	115.59000 +2.62	118.00	113.00	114.00	4,731,258
03 Mar 20	112.97000 -1.30	121.33	111.92	118.48	5,370,642
02 Mar 20	114.27000 +3.24	115.69	111.12	111.12	3,188,384
28 Feb 20	111.03000 -4.53	114.88	110.30	110.50	5,463,474
27 Feb 20	115.56000 -4.94	122.82	115.46	122.54	5,072,011
26 Feb 20	120.50000 +1.88	121.42	113.60	117.00	5,983,751
25 Feb 20	118.62000 +3.52	120.09	112.96	114.21	6,090,014
24 Feb 20	115.10000 +4.02	116.00	112.12	112.12	4,294,420
21 Feb 20	111.08000 +2.08	113.41	107.45	108.64	3,467,218
20 Feb 20	109.00000 -0.24	110.00	106.00	109.25	5,297,394
19 Feb 20	109.24000 -3.56	111.66	106.01	111.26	6,335,071
18 Feb 20	112.80000 -1.81	115.19	111.20	114.60	4,598,403
17 Feb 20	114.61000 +1.11	115.16	112.00	114.00	4,520,958
14 Feb 20	113.50000 +5.25	115.60	109.03	109.95	6,126,365
13 Feb 20	108.25000 +0.01	111.00	107.60	108.80	3,862,902
12 Feb 20	108.24000 +2.36	109.86	104.50	105.88	5,434,442
11 Feb 20	105.88000 +1.07	105.88	101.28	102.66	5,089,026
10 Feb 20	104.81000 +2.91	110.08	101.83	106.48	8,642,555
07 Feb 20	101.90000 -1.60	105.00	101.21	103.00	4,986,899
06 Feb 20	103.50000 +5.55	105.20	95.71	97.10	7,028,571
05 Feb 20	97.95000 -0.10	99.67	95.20	99.03	5,654,779
04 Feb 20	98.05000 +1.36	100.66	95.10	99.41	5,249,045
03 Feb 20	96.69000 -3.53	101.70	90.50	90.50	6,809,159
23 Jan 20	100.22000 -1.73	103.55	98.18	101.00	4,896,022
22 Jan 20	101.95000 -0.35	103.38	99.53	101.60	4,821,830
21 Jan 20	102.30000 -2.98	107.80	99.97	107.50	9,512,797
20 Jan 20	105.28000 +9.48	105.28	95.75	96.98	11,114,342
17 Jan 20	95.80000 +4.18	96.20	91.55	91.86	7,484,719
16 Jan 20	91.62000 +0.29	91.94	89.89	91.34	3,258,710
15 Jan 20	91.33000 +2.23	91.80	89.12	90.00	4,190,009
14 Jan 20	89.10000 +0.59	90.30	88.20	88.94	3,829,603
13 Jan 20	88.51000 -0.71	90.80	88.00	89.78	3,338,344
10 Jan 20	89.22000 +1.22	91.41	88.00	89.05	6,629,097
09 Jan 20	88.00000 +4.79	89.50	83.37	83.40	5,932,213
08 Jan 20	83.21000 -0.67	85.00	82.68	83.26	3,479,702
07 Jan 20	83.88000 +3.58	83.94	79.60	80.80	5,364,884
06 Jan 20	80.30000 -1.20	83.18	79.96	81.35	6,412,330
03 Jan 20	81.50000 -5.38	86.36	81.35	86.02	9,891,063
02 Jan 20	86.88000 -0.91	88.20	86.56	87.90	3,870,878
31 Dec 19	87.79000 +0.54	89.79	85.50	87.02	5,084,878
30 Dec 19	87.25000 -0.37	87.59	85.06	87.59	2,452,577
27 Dec 19	87.62000 -0.38	87.99	86.53	87.99	2,710,925
26 Dec 19	88.00000 +1.60	88.08	85.78	85.97	3,343,998
25 Dec 19	86.40000 -0.09	86.65	83.62	85.98	3,130,335
24 Dec 19	86.49000 +0.50	87.10	85.04	85.90	2,373,636
23 Dec 19	85.99000 +1.50	87.44	83.96	85.00	3,565,480
20 Dec 19	84.49000 -1.40	86.70	83.94	85.89	2,772,237
19 Dec 19	85.89000 -0.13	86.74	84.18	86.20	3,007,804
18 Dec 19	86.02000 -4.23	90.75	85.65	90.40	6,260,745
17 Dec 19	90.25000 +0.66	90.50	88.39	89.65	4,566,717
16 Dec 19	89.59000 +0.04	90.35	87.00	89.70	4,686,126
13 Dec 19	89.55000 -0.56	91.30	88.62	91.30	4,928,530
12 Dec 19	90.11000 +3.11	91.50	88.38	88.60	6,828,969
11 Dec 19	87.00000 +1.79	89.08	85.00	85.39	4,481,117
10 Dec 19	85.21000 +3.86	85.30	81.70	82.89	4,747,301
09 Dec 19	81.35000 -1.14	83.49	81.00	83.20	3,287,516
06 Dec 19	82.49000 +0.68	82.49	81.13	82.00	3,036,335
05 Dec 19	81.81000 +1.41	83.17	80.21	80.40	4,353,031
04 Dec 19	80.40000 +0.43	81.50	78.99	79.46	3,581,300
03 Dec 19	79.97000 +2.53	80.02	76.10	77.80	4,666,831
02 Dec 19	77.44000 +1.01	77.77	75.31	77.00	3,287,908
29 Nov 19	76.43000 -2.61	78.30	74.24	77.22	6,443,285
28 Nov 19	79.04000 +1.83	79.29	77.60	77.92	4,624,758
27 Nov 19	77.21000 -3.74	80.80	76.67	80.80	7,761,035
26 Nov 19	80.95000 +1.80	80.95	77.30	79.39	7,161,845
25 Nov 19	79.15000 -3.30	83.83	79.15	82.90	7,818,262
22 Nov 19	82.45000 -9.05	91.79	82.35	91.57	10,671,761
21 Nov 19	91.50000 -0.40	92.00	90.45	91.40	2,845,281
20 Nov 19	91.90000 -1.22	93.85	91.00	92.51	4,416,780
19 Nov 19	93.12000 +5.72	93.85	87.20	87.42	7,322,187
18 Nov 19	87.40000 -0.60	88.50	86.28	87.98	3,193,957
15 Nov 19	88.00000 +2.22	88.28	85.25	85.88	6,107,118
14 Nov 19	85.78000 +0.82	87.60	85.18	85.49	4,130,026
13 Nov 19	84.96000 +1.59	85.21	83.30	83.96	4,657,572
12 Nov 19	83.37000 +0.07	84.25	82.48	83.57	2,963,833
11 Nov 19	83.30000 -1.73	85.67	83.25	84.51	2,674,754
08 Nov 19	85.03000 -0.88	87.90	84.53	87.90	3,211,525
07 Nov 19	85.91000 +0.37	87.00	85.05	85.46	2,817,283
06 Nov 19	85.54000 +0.41	87.39	84.60	85.11	3,765,249
05 Nov 19	85.13000 -1.56	86.59	84.50	86.59	5,130,691
04 Nov 19	86.69000 +0.22	87.35	85.50	86.48	3,676,252
01 Nov 19	86.47000 -0.17	87.18	84.48	87.00	3,696,930
31 Oct 19	86.64000 -0.01	88.95	85.90	86.50	3,486,783
30 Oct 19	86.65000 +4.86	87.48	81.58	82.00	7,430,147
29 Oct 19	81.79000 -0.72	83.39	81.03	83.38	3,757,864
28 Oct 19	82.51000 +1.07	83.83	81.10	81.45	4,167,802
25 Oct 19	81.44000 +1.07	81.50	79.53	80.37	2,332,605
24 Oct 19	80.37000 +0.14	81.73	79.32	80.36	2,838,649
23 Oct 19	80.23000 -1.77	83.80	79.98	82.50	3,781,583
22 Oct 19	82.00000 +1.25	83.03	81.00	82.00	3,884,482
21 Oct 19	80.75000 -2.95	84.49	79.60	83.30	7,057,708
18 Oct 19	83.70000 +0.26	85.35	82.50	83.88	4,859,140
17 Oct 19	83.44000 +0.60	84.00	81.50	83.39	4,053,073
16 Oct 19	82.84000 +0.39	84.60	82.30	83.00	5,250,887
15 Oct 19	82.45000 -0.85	84.40	82.06	84.00	3,714,446
14 Oct 19	83.30000 -0.60	85.88	83.01	83.01	4,456,065
11 Oct 19	83.90000 +4.84	84.50	79.52	80.00	10,101,457
10 Oct 19	79.06000 +7.19	79.06	74.37	75.00	11,674,725
09 Oct 19	71.87000 +0.37	72.34	70.13	71.56	2,427,637
08 Oct 19	71.50000 -2.74	74.37	70.60	74.15	4,342,845
30 Sep 19	74.24000 +0.54	75.00	73.01	74.28	3,229,934
27 Sep 19	73.70000 +0.83	74.47	72.00	73.63	3,267,424
26 Sep 19	72.87000 -0.40	75.82	72.87	73.50	4,976,775
25 Sep 19	73.27000 +1.32	74.79	71.58	72.15	6,004,511
24 Sep 19	71.95000 +1.95	72.81	68.88	70.93	7,631,910
23 Sep 19	70.00000 -1.70	72.14	69.90	71.80	4,217,242
20 Sep 19	71.70000 -1.25	73.37	71.41	73.29	4,718,883
19 Sep 19	72.95000 -0.63	73.58	72.50	73.45	3,603,588
18 Sep 19	73.58000 +2.58	74.17	71.03	71.18	6,430,154
17 Sep 19	71.00000 -0.05	72.37	70.54	71.14	4,040,052
16 Sep 19	71.05000 -0.51	71.90	69.83	71.14	4,394,492
12 Sep 19	71.56000 +0.54	72.50	69.80	72.14	4,932,617
11 Sep 19	71.02000 -2.47	74.10	69.90	73.98	7,719,895
10 Sep 19	73.49000 +1.22	74.72	72.50	73.50	4,651,014
09 Sep 19	72.27000 -0.92	73.79	71.60	73.50	4,454,833
06 Sep 19	73.19000 +0.69	74.00	71.35	72.50	5,152,018
05 Sep 19	72.50000 -1.20	74.30	71.50	73.20	7,852,130
04 Sep 19	73.70000 -1.28	75.49	72.90	74.60	4,688,699
03 Sep 19	74.98000 -1.00	76.80	73.60	76.40	6,201,069
02 Sep 19	75.98000 -0.81	77.91	75.50	76.30	4,277,233
30 Aug 19	76.79000 +0.88	77.95	75.42	76.50	3,928,322
29 Aug 19	75.91000 +1.76	76.52	73.66	73.66	2,916,483
28 Aug 19	74.15000 +0.69	75.40	72.80	74.01	4,893,951
27 Aug 19	73.46000 +3.31	74.09	70.25	70.96	6,322,805
26 Aug 19	70.15000 -1.43	71.57	69.69	71.20	3,919,342
23 Aug 19	71.58000 +2.32	72.11	68.63	70.39	6,320,781
22 Aug 19	69.26000 +1.12	69.36	67.80	68.48	3,735,438
21 Aug 19	68.14000 +0.54	69.50	67.01	67.90	5,332,077
20 Aug 19	67.60000 -2.79	70.88	66.60	70.30	8,146,476
19 Aug 19	70.39000 +0.40	71.97	69.53	71.30	5,130,723
16 Aug 19	69.99000 +0.86	71.33	68.85	68.88	3,335,554
15 Aug 19	69.13000 +0.94	69.39	67.15	67.67	4,454,640
14 Aug 19	68.19000 +2.79	68.80	66.50	67.01	5,515,855
13 Aug 19	65.40000 -0.80	67.48	65.17	65.58	3,518,875
12 Aug 19	66.20000 +0.29	66.44	65.38	65.92	3,213,827
09 Aug 19	65.91000 -0.49	67.54	65.30	66.88	3,170,091
08 Aug 19	66.40000 +2.60	67.00	63.72	63.72	6,118,586
07 Aug 19	63.80000 +2.38	64.52	61.73	62.40	6,537,646
06 Aug 19	61.42000 -0.44	62.84	58.64	60.80	4,458,794
05 Aug 19	61.86000 -1.10	63.22	61.80	62.33	2,888,400
02 Aug 19	62.96000 -0.78	63.83	62.01	62.01	3,491,953
01 Aug 19	63.74000 -0.48	64.28	61.74	63.60	5,074,034
31 Jul 19	64.22000 +0.32	64.79	63.00	64.01	2,834,020
30 Jul 19	63.90000 +3.41	64.05	60.49	60.60	5,694,658
29 Jul 19	60.49000 +0.22	61.60	59.30	59.45	3,813,464
26 Jul 19	60.27000 +0.12	60.60	59.00	60.15	2,209,214
25 Jul 19	60.15000 +0.20	60.49	59.37	59.60	2,549,395
24 Jul 19	59.95000 +0.85	60.73	58.82	59.10	3,286,030
23 Jul 19	59.10000 +1.30	59.52	57.78	57.92	3,048,975
22 Jul 19	57.80000 +0.15	59.20	57.43	58.49	3,068,425
19 Jul 19	57.65000 -0.86	59.35	56.60	59.32	4,707,767
18 Jul 19	58.51000 -0.19	59.56	58.21	59.12	2,426,372
17 Jul 19	58.70000 -1.54	60.63	58.20	60.00	3,020,037
16 Jul 19	60.24000 -0.06	60.99	59.76	60.66	3,078,875
15 Jul 19	60.30000 +1.80	60.36	58.30	58.80	4,248,104
12 Jul 19	58.50000 +0.07	59.36	58.08	58.70	1,793,002
11 Jul 19	58.43000 -0.47	59.57	58.31	59.57	2,916,698
10 Jul 19	58.90000 +0.60	60.80	58.75	59.00	3,649,911
09 Jul 19	58.30000 +0.22	58.77	57.33	58.04	2,995,504
08 Jul 19	58.08000 -1.62	60.00	57.50	59.50	3,862,645
05 Jul 19	59.70000 +2.08	60.25	57.00	57.17	5,802,691
04 Jul 19	57.62000 -0.25	58.48	57.04	58.00	3,340,932
03 Jul 19	57.87000 -0.23	60.40	57.45	58.08	6,931,612
02 Jul 19	58.10000 +3.04	58.65	54.60	54.98	6,303,916
01 Jul 19	55.06000 +2.56	55.99	53.50	53.50	5,638,176
28 Jun 19	52.50000 +0.35	53.40	51.60	52.25	3,566,066
27 Jun 19	52.15000 +1.93	52.20	49.97	50.55	4,754,667
26 Jun 19	50.22000 +0.92	50.49	48.60	48.80	3,006,958
25 Jun 19	49.30000 -0.80	50.33	48.70	50.09	3,041,517
24 Jun 19	50.10000 -0.38	50.99	49.88	50.56	2,298,083
21 Jun 19	50.48000 +0.26	51.00	50.19	50.99	3,582,545
20 Jun 19	50.22000 +0.22	50.72	45.00	50.49	5,118,796
19 Jun 19	50.00000 +1.01	50.50	49.30	50.50	3,378,128
18 Jun 19	48.99000 +0.44	49.37	48.38	48.87	2,160,007
17 Jun 19	48.55000 -0.04	49.00	48.22	48.25	1,823,905
14 Jun 19	48.59000 -0.11	49.56	48.50	48.60	2,168,349
13 Jun 19	48.70000 -0.54	50.50	48.01	50.50	2,311,709
12 Jun 19	49.24000 +0.22	49.56	48.40	49.56	1,993,656
11 Jun 19	49.02000 +3.91	49.62	47.10	47.33	7,274,192
10 Jun 19	45.11000 +0.06	45.90	44.56	45.65	2,370,258
06 Jun 19	45.05000 -1.97	47.13	44.42	47.13	6,144,958
05 Jun 19	47.02000 -1.73	49.87	46.53	49.50	5,045,587
04 Jun 19	48.75000 -0.84	49.49	48.36	49.49	1,927,390
03 Jun 19	49.59000 -1.29	50.95	48.73	50.60	3,571,221
31 May 19	50.88000 +0.10	51.20	50.60	51.10	1,577,292
30 May 19	50.78000 -0.95	51.47	50.22	50.52	2,440,165
29 May 19	51.73000 -0.53	52.40	51.32	51.80	2,427,868
28 May 19	52.26000 +2.40	52.26	49.50	49.84	6,005,631
27 May 19	49.86000 +0.90	49.95	48.40	49.10	2,905,641
24 May 19	48.96000 -0.82	50.30	48.88	49.82	2,231,777
23 May 19	49.78000 -0.35	50.45	49.60	50.41	2,003,678
22 May 19	50.13000 -0.36	51.31	49.74	51.00	2,361,861
21 May 19	50.49000 +1.50	50.88	49.00	49.59	4,263,788
20 May 19	48.99000 -1.12	49.94	48.50	49.73	3,625,565
17 May 19	50.11000 -1.33	51.58	49.84	51.40	4,254,102
16 May 19	51.44000 +0.77	52.47	49.70	50.46	5,915,072
15 May 19	50.67000 +1.04	50.90	49.53	50.07	3,549,835
14 May 19	49.63000 -0.09	51.50	49.60	50.99	4,722,739
13 May 19	49.72000 -0.58	50.88	49.50	49.65	3,700,581
10 May 19	50.30000 +3.97	50.33	46.60	47.00	7,459,121
09 May 19	46.33000 -3.64	49.40	46.33	49.40	5,715,271
08 May 19	49.97000 -0.63	50.99	49.00	49.56	3,431,303
07 May 19	50.60000 +0.57	51.52	49.53	51.40	3,926,927
06 May 19	50.03000 -1.87	52.98	48.70	50.00	6,500,985
30 Apr 19	51.90000 +1.60	52.80	48.44	50.21	5,283,779
29 Apr 19	50.30000 -2.65	53.50	50.00	52.80	8,352,604
26 Apr 19	52.95000 -1.40	55.45	52.52	53.80	4,750,535
25 Apr 19	54.35000 +0.63	55.66	53.50	53.62	6,071,797
24 Apr 19	53.72000 +1.02	53.88	51.83	52.74	3,677,743
23 Apr 19	52.70000 +0.03	53.90	52.23	52.29	4,133,629
22 Apr 19	52.67000 +0.14	53.85	51.77	53.00	4,088,312
19 Apr 19	52.53000 -0.35	53.14	52.00	52.35	2,641,551
18 Apr 19	52.88000 -0.87	53.70	52.75	53.70	2,956,067
17 Apr 19	53.75000 +0.77	54.15	52.42	53.00	5,252,835
16 Apr 19	52.98000 -0.01	53.18	50.65	53.04	5,735,366
15 Apr 19	52.99000 -0.08	55.28	52.52	53.60	5,353,239
12 Apr 19	53.07000 -0.35	54.10	52.50	54.02	4,144,324
11 Apr 19	53.42000 -1.54	56.77	53.10	55.70	5,355,691
10 Apr 19	54.96000 +0.86	56.48	53.71	53.90	7,160,254
09 Apr 19	54.10000 -0.02	54.70	52.00	53.56	5,811,699
08 Apr 19	54.12000 -2.53	56.65	53.58	56.65	10,479,404
04 Apr 19	56.65000 +0.34	58.58	55.50	55.78	8,372,557
03 Apr 19	56.31000 -0.31	58.11	55.48	56.59	8,790,391
02 Apr 19	56.62000 +0.07	59.10	54.97	57.10	12,286,998
01 Apr 19	56.55000 -0.15	61.35	56.10	56.70	13,599,064
29 Mar 19	56.70000 +4.72	57.18	51.40	52.00	11,648,135
28 Mar 19	51.98000 -0.30	54.30	51.21	52.45	10,899,174
27 Mar 19	52.28000 +4.75	52.28	47.53	47.53	11,997,924
26 Mar 19	47.53000 +1.24	48.33	45.80	46.79	11,082,461
25 Mar 19	46.29000 +0.70	48.39	45.50	45.50	9,469,848
22 Mar 19	45.59000 +0.59	45.76	44.50	45.13	5,452,780
21 Mar 19	45.00000 -1.48	46.17	43.65	43.73	15,245,925
20 Mar 19	46.48000 +0.53	47.35	45.11	46.00	9,035,993
19 Mar 19	45.95000 +0.03	46.60	45.41	45.92	7,906,199
18 Mar 19	45.92000 +2.65	46.08	43.70	44.67	11,455,523
15 Mar 19	43.27000 +1.09	44.14	42.60	42.69	8,876,814
14 Mar 19	42.18000 -2.32	44.33	41.72	43.90	8,950,691
13 Mar 19	44.50000 +0.34	45.83	43.59	44.40	12,423,513
12 Mar 19	44.16000 +0.32	44.99	43.11	44.00	9,079,532
11 Mar 19	43.84000 +2.12	43.97	41.89	41.91	9,539,797
08 Mar 19	41.72000 -2.35	44.23	41.72	43.67	11,872,196
07 Mar 19	44.07000 -0.53	45.80	44.01	44.15	8,538,650
06 Mar 19	44.60000 -0.26	45.18	43.74	44.69	11,098,951
05 Mar 19	44.86000 +0.46	45.55	43.53	44.00	10,114,333
04 Mar 19	44.40000 +2.31	45.80	43.53	44.00	18,622,000
01 Mar 19	42.09000 +0.25	43.28	40.80	42.20	9,557,296
28 Feb 19	41.84000 +2.90	42.33	38.90	39.01	13,733,701
27 Feb 19	38.94000 +0.38	40.27	38.00	39.00	12,998,732
26 Feb 19	38.56000 +0.57	40.50	37.80	38.15	16,027,726
25 Feb 19	37.99000 +1.42	38.24	36.59	36.60	16,377,586
22 Feb 19	36.57000 -0.30	36.86	35.78	36.75	8,847,270
21 Feb 19	36.87000 -0.35	37.50	36.38	37.00	9,509,031
20 Feb 19	37.22000 +0.60	37.85	36.17	36.51	12,528,375
19 Feb 19	36.62000 +0.02	37.59	35.93	36.99	9,459,456
18 Feb 19	36.60000 +1.35	36.78	35.52	35.53	11,085,968
15 Feb 19	35.25000 -0.30	35.86	35.00	35.18	7,217,570
14 Feb 19	35.55000 +0.05	36.18	34.53	35.50	7,799,127
13 Feb 19	35.50000 +1.15	36.11	33.86	34.38	13,857,641
12 Feb 19	34.35000 +2.59	34.88	31.76	31.76	13,803,613
11 Feb 19	31.76000 +1.03	32.03	30.30	30.99	10,184,061
01 Feb 19	30.73000 +2.54	30.99	28.41	28.42	9,092,343
31 Jan 19	28.19000 -0.21	28.89	28.03	28.41	4,091,155
30 Jan 19	28.40000 -1.45	29.85	28.12	29.85	7,576,646
29 Jan 19	29.85000 +0.46	30.35	29.59	29.59	5,610,832
28 Jan 19	29.39000 -0.08	29.90	29.05	29.84	4,069,475
25 Jan 19	29.47000 -0.64	30.37	29.40	30.01	5,030,114
24 Jan 19	30.11000 +0.48	30.35	29.20	29.63	5,439,520
23 Jan 19	29.63000 -0.28	30.12	29.49	29.83	4,187,526
22 Jan 19	29.91000 -1.04	31.06	29.45	30.80	8,511,414
21 Jan 19	30.95000 +0.12	31.60	30.36	31.21	8,337,589
18 Jan 19	30.83000 +1.38	30.95	30.19	30.25	8,472,508
17 Jan 19	29.45000 -0.91	30.65	29.43	30.01	7,109,481
16 Jan 19	30.36000 +1.04	30.75	29.03	29.20	9,908,421
15 Jan 19	29.32000 +0.19	29.49	27.85	29.09	13,252,221
14 Jan 19	29.13000 -3.23	32.30	29.12	32.13	14,908,464
11 Jan 19	32.36000 -0.39	32.76	31.90	32.75	5,548,054
10 Jan 19	32.75000 -1.42	34.23	32.45	34.07	11,019,019
09 Jan 19	34.17000 +0.07	34.65	33.95	34.11	8,387,378
08 Jan 19	34.10000 -0.30	34.82	33.99	34.20	4,841,891
07 Jan 19	34.40000 -0.35	34.85	33.86	34.85	7,201,073
04 Jan 19	34.75000 +0.64	34.90	33.90	34.05	5,189,227
03 Jan 19	34.11000 -0.29	34.95	33.90	34.65	4,319,590
02 Jan 19	34.40000 -1.38	36.54	33.92	36.05	6,518,791
28 Dec 18	35.78000 -0.22	37.08	35.69	36.30	5,378,348
27 Dec 18	36.00000 -1.25	37.95	36.00	37.95	5,589,913
26 Dec 18	37.25000 +0.48	37.85	36.47	36.48	4,658,024
25 Dec 18	36.77000 +1.13	37.18	34.88	35.25	6,470,872
24 Dec 18	35.64000 +1.08	35.85	34.67	34.67	3,782,264
21 Dec 18	34.56000 -0.82	35.27	34.08	35.05	4,253,577
20 Dec 18	35.38000 -0.02	35.79	34.90	35.50	3,289,584
19 Dec 18	35.40000 -2.10	37.62	34.26	37.59	8,078,054
18 Dec 18	37.50000 -0.34	38.54	37.06	37.51	3,193,517
17 Dec 18	37.84000 -0.37	38.44	37.10	38.26	3,044,010
14 Dec 18	38.21000 -0.71	39.25	38.10	38.81	3,249,439
13 Dec 18	38.92000 +0.64	39.29	37.90	38.56	3,574,916
12 Dec 18	38.28000 -1.23	40.15	38.07	39.98	4,948,428
11 Dec 18	39.51000 +0.22	40.40	39.30	39.51	3,613,480
10 Dec 18	39.29000 -2.11	40.60	38.80	40.40	5,924,644
07 Dec 18	41.40000 -1.30	42.34	39.80	42.18	7,942,559
06 Dec 18	42.70000 -0.06	44.30	41.85	42.30	10,698,185
05 Dec 18	42.76000 +1.01	43.44	40.90	40.90	8,531,628
04 Dec 18	41.75000 -0.05	42.20	41.42	41.80	4,256,163
03 Dec 18	41.80000 +1.35	42.36	40.91	41.50	7,351,575
30 Nov 18	40.45000 +0.85	40.80	39.42	39.79	4,328,773
29 Nov 18	39.60000 -0.89	41.10	38.98	41.02	3,779,647
28 Nov 18	40.49000 -0.10	40.75	39.80	40.60	3,789,910
27 Nov 18	40.59000 +0.98	41.06	39.68	40.11	4,612,587
26 Nov 18	39.61000 -1.43	40.90	39.20	40.90	5,125,327
23 Nov 18	41.04000 -0.69	42.50	40.70	41.85	6,170,596
22 Nov 18	41.73000 -0.24	42.86	41.44	41.78	6,058,803
21 Nov 18	41.97000 +2.17	42.16	39.04	39.04	8,964,870
20 Nov 18	39.80000 -0.75	40.85	39.44	40.09	5,650,828
19 Nov 18	40.55000 -0.87	41.41	40.21	41.20	5,796,003
16 Nov 18	41.42000 +0.77	42.60	39.70	40.68	8,821,104
15 Nov 18	40.65000 +0.37	40.88	39.50	39.70	8,859,339
14 Nov 18	40.28000 +3.34	40.60	36.50	36.80	14,539,166
13 Nov 18	36.94000 +0.33	37.37	35.35	35.55	10,708,604
12 Nov 18	36.61000 -0.19	37.70	33.82	37.18	21,587,768
09 Nov 18	36.80000 -4.09	36.80	36.80	36.80	2,749,700
08 Nov 18	40.89000 +1.21	41.45	39.30	39.95	7,123,215
07 Nov 18	39.68000 -0.64	40.79	39.06	40.02	6,690,836
06 Nov 18	40.32000 +0.49	40.98	39.30	40.98	6,036,647
05 Nov 18	39.83000 +0.08	40.68	38.30	39.69	7,061,594
02 Nov 18	39.75000 +2.09	39.90	38.94	39.07	10,026,993
01 Nov 18	37.66000 +0.95	38.72	36.63	37.00	7,614,993
31 Oct 18	36.71000 +0.27	37.80	35.90	36.49	5,940,569
30 Oct 18	36.44000 +1.34	36.83	34.48	35.04	5,230,960
29 Oct 18	35.10000 -0.56	35.58	33.21	35.08	5,208,790
26 Oct 18	35.66000 -0.75	37.17	35.02	36.51	5,220,662
25 Oct 18	36.41000 -0.78	36.87	34.80	35.58	5,578,299
24 Oct 18	37.19000 -0.84	38.90	36.98	38.48	5,345,916
23 Oct 18	38.03000 -0.67	39.40	37.61	38.98	6,346,665
22 Oct 18	38.70000 +2.48	39.63	37.31	37.39	9,778,228
19 Oct 18	36.22000 +2.81	36.61	32.70	33.00	8,565,110
18 Oct 18	33.41000 -2.57	36.29	32.82	35.50	9,504,738
17 Oct 18	35.98000 -3.14	39.80	35.21	39.49	11,672,740
16 Oct 18	39.12000 +0.14	39.95	38.50	39.30	4,769,549
15 Oct 18	38.98000 +0.46	40.27	37.60	38.15	5,864,228
12 Oct 18	38.52000 +1.42	39.28	36.80	37.28	6,119,945
11 Oct 18	37.10000 -3.15	39.44	36.23	38.49	8,281,504
10 Oct 18	40.25000 -0.80	41.69	40.01	41.37	4,048,449
09 Oct 18	41.05000 +0.05	42.06	40.65	41.43	4,781,089
08 Oct 18	41.00000 -2.50	42.50	40.80	41.80	7,150,620
28 Sep 18	43.50000 -0.54	45.38	43.10	44.12	7,933,291
27 Sep 18	44.04000 +1.29	45.60	42.11	42.43	11,599,147
26 Sep 18	42.75000 +0.91	43.58	41.40	42.00	8,173,264
25 Sep 18	41.84000 +0.65	42.22	40.10	40.49	7,897,715
21 Sep 18	41.19000 +1.95	41.30	39.55	39.80	8,833,706
20 Sep 18	39.24000 -1.26	40.35	38.90	39.90	6,393,769
19 Sep 18	40.50000 -0.25	41.25	39.80	40.51	9,672,214
18 Sep 18	40.75000 +1.53	40.89	38.67	40.14	7,955,589
17 Sep 18	39.22000 -1.08	40.68	39.02	39.90	6,294,832
14 Sep 18	40.30000 -2.24	42.42	40.20	42.42	7,315,337
13 Sep 18	42.54000 -0.56	43.65	39.82	43.01	10,820,811
12 Sep 18	43.10000 -2.89	46.16	43.01	45.84	9,043,786
11 Sep 18	45.99000 +1.13	45.99	44.79	44.79	5,943,185
10 Sep 18	44.86000 +0.96	47.48	44.82	45.81	9,184,042
07 Sep 18	43.90000 +0.40	45.58	43.24	43.24	8,132,724
06 Sep 18	43.50000 +0.80	44.50	42.12	42.12	5,889,274
05 Sep 18	42.70000 -2.60	45.19	42.63	44.78	9,002,310
04 Sep 18	45.30000 -1.00	46.46	44.60	46.30	7,505,368
03 Sep 18	46.30000 +0.59	46.68	44.39	46.18	7,756,375
31 Aug 18	45.71000 -1.30	47.16	45.71	46.42	6,011,461
30 Aug 18	47.01000 -0.59	48.47	46.51	47.50	7,815,611
29 Aug 18	47.60000 -1.37	49.26	47.57	49.20	8,131,639
28 Aug 18	48.97000 +0.65	49.79	47.26	48.59	11,643,114
27 Aug 18	48.32000 +2.40	48.53	45.95	45.95	12,131,595
24 Aug 18	45.92000 +1.31	46.44	43.73	44.46	10,191,675
23 Aug 18	44.61000 +1.04	45.30	43.36	44.20	10,475,994
22 Aug 18	43.57000 +0.29	45.30	42.80	43.27	9,127,155
21 Aug 18	43.28000 +2.03	43.30	41.20	41.26	9,498,956
20 Aug 18	41.25000 -1.24	43.10	39.10	42.66	11,568,991
17 Aug 18	42.49000 -4.17	46.00	41.99	45.10	22,355,776
16 Aug 18	46.66000 +1.09	48.49	44.60	44.90	9,561,913
15 Aug 18	45.57000 +0.12	46.81	45.04	45.18	7,072,949
14 Aug 18	45.45000 +0.26	45.98	44.69	45.69	7,637,695
13 Aug 18	45.19000 +3.31	46.07	41.18	41.58	16,078,047
10 Aug 18	41.88000 +3.81	41.88	38.43	38.43	11,805,290
09 Aug 18	38.07000 +0.91	39.50	36.30	36.30	11,814,423
08 Aug 18	37.16000 -4.13	40.90	37.16	40.49	13,868,711
07 Aug 18	41.29000 -0.12	42.00	38.67	38.67	15,579,564
06 Aug 18	41.41000 -4.60	44.70	41.41	43.11	7,583,944
03 Aug 18	46.01000 -1.99	48.78	45.47	48.49	15,429,955
02 Aug 18	48.00000 +3.97	48.00	43.50	43.65	19,896,108
01 Aug 18	44.03000 +0.63	44.65	43.22	43.50	9,271,064
31 Jul 18	43.40000 -1.15	44.80	42.68	43.02	9,339,812
30 Jul 18	44.55000 +0.38	45.32	43.01	43.47	15,931,205
27 Jul 18	44.17000 -1.40	45.63	41.53	45.26	26,283,876
26 Jul 18	45.57000 -1.64	48.48	45.40	48.00	30,898,740
25 Jul 18	47.21000 -4.95	49.33	46.94	47.20	64,193,740
24 Jul 18	52.16000 -5.80	52.16	52.16	52.16	1,201,300
23 Jul 18	57.96000 -6.44	57.96	57.96	57.96	297,800
20 Jul 18	64.40000 -1.30	66.37	62.60	65.70	10,416,938
19 Jul 18	65.70000 -7.05	72.90	65.48	72.89	14,842,318
18 Jul 18	72.75000 +1.40	74.77	70.53	71.02	5,504,726
17 Jul 18	71.35000 -1.55	72.85	70.26	72.00	4,790,569
16 Jul 18	72.90000 +0.60	74.46	69.56	69.60	6,099,256
13 Jul 18	72.30000 +0.73	75.00	70.15	70.75	7,365,026
12 Jul 18	71.57000 +5.26	71.67	66.10	66.44	9,072,021
11 Jul 18	66.31000 -0.43	66.79	63.50	65.00	4,687,788
10 Jul 18	66.74000 +0.61	67.58	65.42	65.70	6,156,232
09 Jul 18	66.13000 +1.53	66.39	63.28	65.00	6,243,425
06 Jul 18	64.60000 -0.10	66.10	62.88	64.16	7,671,467
05 Jul 18	64.70000 -2.30	67.38	63.94	66.70	5,719,506
04 Jul 18	67.00000 +0.00	69.80	66.31	66.88	8,427,379
03 Jul 18	67.00000 +0.70	68.28	64.10	66.80	9,911,287
02 Jul 18	66.30000 +4.25	67.87	63.90	65.00	13,850,791
29 Jun 18	62.05000 +5.55	62.10	56.60	56.60	7,132,757
28 Jun 18	56.50000 +1.39	57.71	54.20	55.00	5,496,029
27 Jun 18	55.11000 -2.20	58.17	54.00	57.38	5,047,637
26 Jun 18	57.31000 -1.61	58.78	56.57	58.00	3,537,769
25 Jun 18	58.92000 -0.59	60.48	58.54	59.97	3,131,785
22 Jun 18	59.51000 -1.37	61.43	58.34	60.10	4,276,652
21 Jun 18	60.88000 +0.73	63.03	59.83	60.33	5,378,923
20 Jun 18	60.15000 +1.65	61.88	55.61	58.96	5,063,735
19 Jun 18	58.50000 +0.25	59.99	56.22	57.81	4,898,977
15 Jun 18	58.25000 -2.70	62.40	58.25	61.28	4,303,103
14 Jun 18	60.95000 -2.56	64.22	59.24	64.00	5,684,945
13 Jun 18	63.51000 -32.64	64.88	62.00	64.88	3,463,285
12 Jun 18	96.15000 +4.35	96.56	91.90	91.90	3,431,898
11 Jun 18	91.80000 -5.20	97.00	87.31	95.88	3,605,260
08 Jun 18	97.00000 +2.53	98.98	93.03	93.03	4,186,374
07 Jun 18	94.47000 -0.48	96.50	92.40	96.00	4,160,799
06 Jun 18	94.95000 +6.22	96.43	88.00	88.69	4,902,984
05 Jun 18	88.73000 +3.23	90.38	86.09	86.13	5,057,750
04 Jun 18	85.50000 +0.54	86.84	84.00	85.00	4,214,935
01 Jun 18	84.96000 -9.43	94.24	84.95	92.78	8,285,092
31 May 18	94.39000 +2.93	95.40	91.50	91.50	4,095,985
30 May 18	91.46000 +0.21	94.89	89.10	89.10	3,919,675
29 May 18	91.25000 -4.91	99.90	88.18	95.69	5,051,996
28 May 18	96.16000 +2.02	96.49	93.01	95.20	3,728,821
25 May 18	94.14000 +2.34	95.99	90.80	91.00	3,805,100
24 May 18	91.80000 +1.02	92.60	90.01	90.77	1,861,643
23 May 18	90.78000 -0.08	93.88	89.69	90.30	2,901,407
22 May 18	90.86000 +3.90	92.10	85.96	85.98	5,758,237
21 May 18	86.96000 -1.09	88.50	83.66	88.10	5,927,196
18 May 18	88.05000 +0.30	88.80	86.01	88.00	3,402,094
17 May 18	87.75000 -4.50	91.36	86.37	91.33	5,754,220
16 May 18	92.25000 -1.70	94.50	91.07	93.68	4,060,297
15 May 18	93.95000 +5.58	94.00	87.25	87.90	5,698,200
14 May 18	88.37000 -1.58	91.40	86.51	91.00	6,054,495
11 May 18	89.95000 -0.60	96.56	86.22	90.56	7,305,375
10 May 18	90.55000 +8.23	90.55	81.62	82.32	7,218,917
09 May 18	82.32000 +2.92	82.61	79.09	79.79	4,483,445
08 May 18	79.40000 -1.60	81.70	77.60	81.00	4,739,708
07 May 18	81.00000 +5.92	81.00	76.30	76.64	5,201,458
04 May 18	75.08000 +1.09	77.30	74.19	74.90	3,377,160
03 May 18	73.99000 -3.13	77.90	73.45	77.13	4,213,205
02 May 18	77.12000 +2.62	79.43	73.58	75.15	4,448,239
27 Apr 18	74.50000 +2.54	75.60	71.32	72.37	3,716,516
26 Apr 18	71.96000 -0.63	74.90	71.16	72.63	4,176,676
25 Apr 18	72.59000 +6.29	72.75	67.14	67.14	7,439,030
24 Apr 18	66.30000 +3.99	66.40	62.32	62.32	3,505,895
23 Apr 18	62.31000 -2.00	65.45	60.80	64.32	3,143,808
20 Apr 18	64.31000 -0.79	66.21	63.70	65.10	1,407,332
19 Apr 18	65.10000 +0.94	67.29	64.00	64.48	4,127,532
18 Apr 18	64.16000 -0.06	65.28	62.91	64.90	1,786,208
17 Apr 18	64.22000 -0.89	66.40	62.26	65.17	3,631,059
16 Apr 18	65.11000 +1.82	65.38	62.20	63.00	4,242,535
13 Apr 18	63.29000 -0.81	65.45	63.29	64.01	2,485,185
12 Apr 18	64.10000 +0.15	65.86	62.30	63.63	2,723,537
11 Apr 18	63.95000 +0.61	64.68	63.10	63.50	2,496,751
10 Apr 18	63.34000 -0.68	64.31	62.65	64.31	2,322,332
09 Apr 18	64.02000 -1.26	65.50	63.02	65.00	2,485,938
04 Apr 18	65.28000 -1.93	68.21	64.62	68.14	5,792,565
03 Apr 18	67.21000 +3.70	67.48	62.01	63.00	6,507,330
02 Apr 18	63.51000 +1.31	64.68	62.00	63.90	4,568,982
30 Mar 18	62.20000 +2.20	62.20	59.52	60.60	4,297,355
29 Mar 18	60.00000 +0.43	61.35	59.09	60.30	3,263,099
28 Mar 18	59.57000 -0.33	60.70	59.10	59.60	2,790,363
27 Mar 18	59.90000 -0.28	61.27	58.88	60.50	4,782,566
26 Mar 18	60.18000 +2.85	60.30	56.50	56.80	4,151,371
23 Mar 18	57.33000 -1.66	60.60	57.01	57.59	7,217,864
22 Mar 18	58.99000 +1.99	58.99	56.88	56.88	3,535,170
21 Mar 18	57.00000 -0.46	59.00	56.63	57.47	3,373,664
20 Mar 18	57.46000 +1.56	57.80	55.50	56.40	3,623,500
19 Mar 18	55.90000 +2.00	56.59	52.77	53.90	4,796,344
16 Mar 18	53.90000 +1.41	54.56	52.48	52.48	3,410,553
15 Mar 18	52.49000 +0.54	52.98	51.51	51.55	1,447,756
14 Mar 18	51.95000 -1.96	54.44	51.81	53.46	2,358,504
13 Mar 18	53.91000 +0.01	54.44	53.10	53.80	1,933,573
12 Mar 18	53.90000 +2.38	55.00	51.61	51.61	5,054,592
09 Mar 18	51.52000 +0.17	51.87	50.23	51.35	2,144,098
08 Mar 18	51.35000 +0.87	51.61	50.18	50.18	5,479,968
07 Mar 18	50.48000 +0.08	51.00	50.01	50.90	1,807,367
06 Mar 18	50.40000 -0.60	51.84	49.98	51.25	2,304,855
05 Mar 18	51.00000 +0.68	52.04	50.25	50.25	2,279,093
02 Mar 18	50.32000 -0.70	51.25	50.00	50.97	2,459,800
01 Mar 18	51.02000 +2.83	51.40	48.00	48.19	3,587,724
28 Feb 18	48.19000 +0.11	49.47	46.95	48.18	3,239,756
27 Feb 18	48.08000 +2.00	49.78	46.08	46.70	3,406,039
26 Feb 18	46.08000 +2.04	46.48	44.04	44.04	2,117,354
23 Feb 18	44.04000 +1.15	44.88	42.50	42.50	1,619,147
22 Feb 18	42.89000 -0.01	43.25	41.70	42.89	1,419,409
14 Feb 18	42.90000 +1.18	43.40	41.88	43.40	981,543
13 Feb 18	41.72000 +1.03	43.50	40.70	40.70	2,474,136
12 Feb 18	40.69000 +2.47	41.50	38.51	39.00	2,192,003
09 Feb 18	38.22000 +0.85	39.25	36.67	36.90	5,504,134
08 Feb 18	37.37000 -0.24	38.11	36.02	36.70	5,226,167
07 Feb 18	37.61000 -3.31	39.98	36.83	36.83	8,305,600
06 Feb 18	40.92000 -2.18	42.90	40.89	41.78	864,289
05 Feb 18	43.10000 -2.31	45.41	42.85	45.41	1,044,182
02 Feb 18	45.41000 +0.01	45.98	41.50	44.14	1,137,253
01 Feb 18	45.40000 +0.91	46.78	44.00	44.20	1,384,857
31 Jan 18	44.49000 -0.01	44.98	43.10	44.11	815,957
30 Jan 18	44.50000 -1.14	46.35	44.28	45.50	917,160
29 Jan 18	45.64000 -1.06	47.20	45.40	46.58	861,900
26 Jan 18	46.70000 -0.55	47.72	46.58	46.70	608,453
25 Jan 18	47.25000 +0.82	48.36	46.10	46.43	1,190,583
24 Jan 18	46.43000 +0.03	47.67	46.01	46.01	694,969
23 Jan 18	46.40000 -0.50	47.50	45.80	45.80	439,600
22 Jan 18	46.90000 +0.33	47.22	45.60	46.52	701,904
19 Jan 18	46.57000 +1.17	46.72	45.04	45.38	979,311
18 Jan 18	45.40000 -2.00	47.63	45.19	47.35	1,109,583
17 Jan 18	47.40000 -1.29	48.91	46.50	48.80	906,480
16 Jan 18	48.69000 +1.21	48.92	47.48	47.48	2,176,551
15 Jan 18	47.48000 +1.96	47.80	44.00	45.58	1,697,725
12 Jan 18	45.52000 -1.12	46.60	45.24	46.59	677,322
11 Jan 18	46.64000 -0.07	47.25	46.40	46.87	548,135
10 Jan 18	46.71000 -0.73	47.90	46.04	47.44	816,900
09 Jan 18	47.44000 +1.34	47.75	46.00	47.00	1,200,324
08 Jan 18	46.10000 -0.62	46.86	45.72	46.59	1,098,449
05 Jan 18	46.72000 -0.78	47.97	46.60	47.90	744,990
04 Jan 18	47.50000 -0.54	48.56	47.00	48.04	1,124,116
03 Jan 18	48.04000 +0.75	48.55	46.50	47.20	889,629
02 Jan 18	47.29000 +0.04	47.57	46.03	46.82	845,999
29 Dec 17	47.25000 -0.04	48.13	46.79	47.53	737,913
28 Dec 17	47.29000 -0.68	48.50	47.16	47.16	875,182
27 Dec 17	47.97000 -1.33	49.59	47.08	49.39	842,004
26 Dec 17	49.30000 -0.14	50.73	49.01	49.49	506,943
25 Dec 17	49.44000 -0.53	50.40	49.10	49.61	573,049
22 Dec 17	49.97000 +0.16	50.60	49.69	49.98	789,174
21 Dec 17	49.81000 -0.27	50.10	48.80	49.88	847,285
20 Dec 17	50.08000 +0.19	51.00	49.61	51.00	330,800
19 Dec 17	49.89000 -0.37	50.85	48.90	50.28	898,374
18 Dec 17	50.26000 -0.10	51.57	49.70	49.98	1,363,686
15 Dec 17	50.36000 +1.84	50.56	48.75	48.75	1,497,045
14 Dec 17	48.52000 -1.88	50.56	48.48	50.25	1,289,960
13 Dec 17	50.40000 +0.07	50.77	48.51	50.09	1,258,644
12 Dec 17	50.33000 -0.67	51.37	50.10	51.00	1,021,142
11 Dec 17	51.00000 -0.50	51.87	50.12	51.02	1,246,414
08 Dec 17	51.50000 -0.91	52.70	50.82	52.24	1,658,928
07 Dec 17	52.41000 +0.15	53.00	51.73	52.76	1,123,500
06 Dec 17	52.26000 +2.10	52.50	49.62	50.20	1,557,017
05 Dec 17	50.16000 -1.24	53.20	50.00	51.32	1,525,511
04 Dec 17	51.40000 -0.97	52.98	49.66	51.85	1,211,313
01 Dec 17	52.37000 -0.31	53.49	50.75	52.12	1,030,523
30 Nov 17	52.68000 +0.30	54.15	52.38	52.43	2,035,600
29 Nov 17	52.38000 +2.85	53.50	49.55	50.25	3,402,619
28 Nov 17	49.53000 +2.30	49.75	46.50	47.00	2,360,904
27 Nov 17	47.23000 +2.23	47.95	44.50	44.50	2,230,836
24 Nov 17	45.00000 +0.61	46.63	44.31	44.39	955,200
23 Nov 17	44.39000 -3.17	47.50	44.25	47.25	1,611,772
22 Nov 17	47.56000 -0.52	48.60	47.50	48.10	1,126,600
21 Nov 17	48.08000 +0.13	48.49	47.10	47.10	1,832,117
20 Nov 17	47.95000 +0.92	48.58	42.50	47.00	3,536,973
17 Nov 17	47.03000 -5.22	52.69	47.03	52.36	3,064,200
16 Nov 17	52.25000 +1.83	53.14	50.01	50.01	1,890,854
15 Nov 17	50.42000 -0.73	51.50	49.80	51.00	1,449,325
14 Nov 17	51.15000 -1.85	53.45	50.61	53.45	1,942,219
13 Nov 17	53.00000 +0.36	53.99	52.65	52.67	1,473,538
10 Nov 17	52.64000 +0.34	52.83	51.48	52.20	1,569,181
09 Nov 17	52.30000 +2.03	52.84	50.10	50.10	1,474,405
08 Nov 17	50.27000 -0.77	51.35	50.01	50.90	1,408,988
07 Nov 17	51.04000 +1.44	51.75	49.25	49.90	2,840,764
06 Nov 17	49.60000 +1.50	49.90	47.73	48.20	1,993,875
03 Nov 17	48.10000 -0.17	48.97	47.28	48.18	1,396,088
02 Nov 17	48.27000 +0.44	48.90	46.53	47.60	2,504,660
01 Nov 17	47.83000 +1.33	48.98	46.78	46.78	2,830,829
31 Oct 17	46.50000 -0.18	47.00	45.25	46.00	2,756,294
30 Oct 17	46.68000 -2.43	48.99	45.01	48.71	3,119,744
27 Oct 17	49.11000 -0.42	49.97	48.61	49.49	1,487,963
26 Oct 17	49.53000 +0.43	50.00	47.80	48.71	2,548,534
25 Oct 17	49.10000 +0.11	50.10	48.69	49.50	2,277,947
24 Oct 17	48.99000 +0.33	49.85	47.60	48.49	2,577,107
23 Oct 17	48.66000 +2.66	49.48	45.90	46.00	3,263,318
20 Oct 17	46.00000 +0.26	46.79	44.98	45.20	2,138,409
19 Oct 17	45.74000 -0.21	46.15	44.50	46.03	2,337,220
18 Oct 17	45.95000 +1.81	47.97	44.50	44.50	3,938,961
17 Oct 17	44.14000 -1.57	45.39	44.05	45.37	2,257,811
16 Oct 17	45.71000 -1.00	46.48	44.70	46.29	3,390,899
13 Oct 17	46.71000 -0.14	48.60	45.61	46.84	4,287,759
12 Oct 17	46.85000 +4.05	46.95	42.61	43.29	4,843,773
11 Oct 17	42.80000 -0.97	46.15	42.02	44.39	6,884,136
10 Oct 17	43.77000 +3.98	43.77	40.01	40.40	6,075,076
09 Oct 17	39.79000 -0.15	41.93	39.63	41.71	2,939,495
29 Sep 17	39.94000 +1.15	41.86	38.71	38.88	3,091,228
28 Sep 17	38.79000 -0.25	39.38	38.38	38.68	1,652,589
27 Sep 17	39.04000 +1.19	39.49	37.49	37.50	4,020,662
26 Sep 17	37.85000 -2.00	39.87	36.80	39.83	6,592,242
25 Sep 17	39.85000 +3.15	40.37	36.35	36.61	8,017,873
22 Sep 17	36.70000 +0.05	37.49	36.01	36.50	1,838,458
21 Sep 17	36.65000 +0.28	38.25	36.39	36.61	2,904,178
20 Sep 17	36.37000 +0.36	36.49	35.03	35.80	3,073,897
19 Sep 17	36.01000 -0.99	37.38	36.00	36.72	2,528,734
18 Sep 17	37.00000 +0.90	37.41	36.00	36.10	2,709,058
15 Sep 17	36.10000 -1.30	37.30	36.00	36.91	4,225,066
14 Sep 17	37.40000 +2.81	37.95	34.20	34.76	6,764,455
13 Sep 17	34.59000 +1.09	34.85	33.41	33.41	3,754,682
12 Sep 17	33.50000 +0.25	34.49	33.13	33.13	3,161,262
11 Sep 17	33.25000 +0.00	33.80	32.82	32.86	2,207,631
08 Sep 17	33.25000 +1.38	34.57	31.80	31.98	4,134,908
07 Sep 17	31.87000 +0.04	32.18	31.61	31.61	1,347,033
06 Sep 17	31.83000 +0.23	31.93	31.22	31.60	1,324,621
05 Sep 17	31.60000 -0.18	32.27	31.46	31.63	1,613,711
04 Sep 17	31.78000 -0.48	32.20	31.60	32.20	1,490,551
01 Sep 17	32.26000 -0.29	32.48	31.68	32.10	2,444,194
31 Aug 17	32.55000 +1.11	32.69	31.10	31.44	3,263,126
30 Aug 17	31.44000 +0.12	31.59	31.04	31.31	1,110,994
29 Aug 17	31.32000 +0.38	31.67	31.00	31.01	1,766,883
28 Aug 17	30.94000 +0.44	31.13	30.35	30.92	1,415,592
25 Aug 17	30.50000 +0.25	30.64	30.02	30.20	780,802
24 Aug 17	30.25000 -0.60	30.97	30.10	30.84	844,985
23 Aug 17	30.85000 -0.11	31.20	30.70	30.90	910,449
22 Aug 17	30.96000 +0.31	31.20	30.50	30.60	1,007,500
21 Aug 17	30.65000 +0.65	30.77	30.01	30.01	1,107,737
18 Aug 17	30.00000 -1.16	31.17	30.00	30.85	1,897,708
17 Aug 17	31.16000 -0.48	31.76	31.12	31.58	1,604,225
16 Aug 17	31.64000 +0.44	32.10	31.11	31.38	1,948,342
15 Aug 17	31.20000 -0.15	31.60	31.06	31.60	978,325
14 Aug 17	31.35000 +0.36	31.97	30.90	30.99	1,133,390
11 Aug 17	30.99000 -0.80	31.90	30.86	31.77	1,729,323
10 Aug 17	31.79000 -0.76	32.99	31.50	32.39	1,683,698
09 Aug 17	32.55000 -0.54	33.38	32.00	33.09	2,089,098
08 Aug 17	33.09000 +0.24	33.19	31.90	32.08	2,396,482
07 Aug 17	32.85000 +1.65	33.39	31.22	31.23	3,645,139
04 Aug 17	31.20000 -0.17	32.30	31.01	31.33	2,138,859
03 Aug 17	31.37000 -0.06	32.38	31.30	31.80	2,328,096
02 Aug 17	31.43000 -0.57	32.59	31.40	31.93	3,242,487
01 Aug 17	32.00000 -1.20	33.18	31.75	33.17	4,219,836
31 Jul 17	33.20000 +2.33	33.96	31.05	31.20	6,430,863
28 Jul 17	30.87000 +1.89	31.67	30.13	30.50	4,946,294
27 Jul 17	28.98000 +0.67	29.72	28.00	28.22	3,211,265
26 Jul 17	28.31000 +0.01	28.90	28.15	28.35	1,776,398
25 Jul 17	28.30000 -0.52	28.93	28.01	28.92	2,053,900
24 Jul 17	28.82000 +2.02	28.99	26.45	26.45	4,107,372
21 Jul 17	26.80000 -0.51	27.98	26.00	27.60	2,044,838
20 Jul 17	27.31000 +1.76	28.11	25.75	25.75	2,736,365
19 Jul 17	25.55000 +0.28	25.79	25.20	25.40	599,892
18 Jul 17	25.27000 +0.59	25.39	24.40	24.50	770,549
17 Jul 17	24.68000 -2.32	26.92	24.30	26.81	1,581,479
14 Jul 17	27.00000 -0.25	27.58	26.97	27.20	705,496
13 Jul 17	27.25000 +0.12	27.28	26.80	27.08	622,409
12 Jul 17	27.13000 +0.12	27.17	26.50	27.02	780,618
11 Jul 17	27.01000 -0.36	27.44	27.00	27.25	783,398
10 Jul 17	27.37000 -0.54	27.90	27.25	27.90	1,217,287
07 Jul 17	27.91000 +0.20	27.98	27.45	27.71	1,347,508
06 Jul 17	27.71000 -0.62	28.28	27.57	28.15	1,923,067
05 Jul 17	28.33000 -0.17	28.40	28.01	28.40	1,502,800
04 Jul 17	28.50000 -0.34	28.58	27.80	28.11	2,658,669
03 Jul 17	28.84000 +0.78	29.30	28.10	29.30	4,461,564
30 Jun 17	28.06000 +1.56	28.88	26.23	26.50	3,327,291
29 Jun 17	26.50000 +0.44	26.50	26.01	26.06	814,569
28 Jun 17	26.06000 -0.20	26.38	26.00	26.22	444,136
27 Jun 17	26.26000 -0.10	26.59	26.01	26.36	662,527
26 Jun 17	26.36000 +0.82	26.49	25.38	25.55	1,254,058
23 Jun 17	25.54000 +0.18	25.99	25.03	25.30	805,952
22 Jun 17	25.36000 -0.71	26.18	25.01	25.90	854,257
21 Jun 17	26.07000 +0.00	26.36	25.81	26.00	971,766
20 Jun 17	26.07000 +0.35	26.30	25.75	25.98	951,056
19 Jun 17	25.72000 -0.07	26.10	25.70	25.70	789,606
16 Jun 17	25.79000 -0.04	25.96	25.62	25.96	703,540
15 Jun 17	25.83000 +0.43	25.94	25.25	25.26	909,691
14 Jun 17	25.40000 -0.34	25.80	25.18	25.80	608,334
13 Jun 17	25.74000 +0.56	25.85	25.18	25.25	782,934
12 Jun 17	25.18000 -0.35	25.67	25.02	25.63	448,800
09 Jun 17	25.53000 -0.14	25.76	25.35	25.60	464,600
08 Jun 17	25.67000 -0.33	26.22	25.60	26.05	641,836
07 Jun 17	26.00000 +1.04	26.00	24.91	24.93	1,413,964
06 Jun 17	24.96000 +0.06	25.13	24.69	24.70	428,066
05 Jun 17	24.90000 +0.14	25.25	24.69	25.02	509,719
02 Jun 17	24.76000 +0.39	24.97	24.20	24.80	646,016
01 Jun 17	24.37000 -1.23	25.65	24.28	25.43	792,582
31 May 17	25.60000 +0.29	26.50	25.60	25.71	1,015,094
26 May 17	25.31000 +0.07	25.59	24.93	25.24	675,317
25 May 17	25.24000 +0.15	25.45	24.40	25.18	984,758
24 May 17	25.09000 +0.15	25.28	24.04	24.94	899,465
23 May 17	24.94000 -1.82	27.37	24.90	26.23	1,469,797
22 May 17	26.76000 -0.54	27.80	26.39	27.47	1,186,033
19 May 17	27.30000 -0.26	27.80	27.20	27.69	699,112
18 May 17	27.56000 +0.12	27.95	26.76	27.08	1,286,558
17 May 17	27.44000 +0.14	28.09	27.11	27.30	1,310,396
16 May 17	27.30000 +0.54	27.47	26.21	26.50	1,584,858
15 May 17	26.76000 +0.04	27.05	26.52	26.79	712,875
12 May 17	26.72000 +0.22	27.19	26.05	26.44	967,877
11 May 17	26.50000 +0.13	26.51	25.51	26.06	1,027,456
10 May 17	26.37000 -0.51	27.47	26.00	26.67	1,190,925
09 May 17	26.88000 -0.05	27.18	25.84	26.93	1,177,776
08 May 17	26.93000 -0.41	27.38	26.86	27.30	1,044,198
05 May 17	27.34000 +1.04	28.39	26.02	26.03	2,477,443
04 May 17	26.30000 -0.14	26.69	25.81	26.40	1,157,212
03 May 17	26.44000 -0.21	27.09	25.86	26.90	1,181,509
02 May 17	26.65000 +0.05	26.89	26.30	26.60	751,396
28 Apr 17	26.60000 -0.12	27.18	26.53	26.72	1,468,547
27 Apr 17	26.72000 +0.92	26.98	25.60	25.80	1,862,625
26 Apr 17	25.80000 +0.40	26.13	25.46	25.46	1,214,966
25 Apr 17	25.40000 +0.40	25.90	25.08	25.14	1,547,443
24 Apr 17	25.00000 -2.10	27.17	24.90	27.10	2,053,986
21 Apr 17	27.10000 -1.28	28.42	27.00	28.12	2,030,216
20 Apr 17	28.38000 -1.33	29.88	27.14	29.72	2,811,292
19 Apr 17	29.71000 +0.37	29.76	29.01	29.31	1,669,124
18 Apr 17	29.34000 -0.31	29.96	29.33	29.65	1,317,413
17 Apr 17	29.65000 -2.17	30.49	29.24	30.01	2,983,230
14 Apr 17	31.82000 +0.71	32.48	30.82	30.84	3,296,274
13 Apr 17	31.11000 +0.18	31.87	29.95	30.00	2,174,316
12 Apr 17	30.93000 +0.77	31.99	29.76	30.13	3,595,831
11 Apr 17	30.16000 +0.59	30.17	28.80	29.57	2,735,825
10 Apr 17	29.57000 -1.78	31.34	29.30	31.32	3,472,155
07 Apr 17	31.35000 -1.01	32.55	31.20	32.20	2,768,001
06 Apr 17	32.36000 +0.51	32.96	31.41	31.50	3,197,335
05 Apr 17	31.85000 +0.89	31.93	30.00	30.60	3,132,983
31 Mar 17	30.96000 -0.95	32.49	30.51	31.91	4,197,345
30 Mar 17	31.91000 -2.60	34.39	31.90	34.20	5,751,495
29 Mar 17	34.51000 -2.89	37.50	34.50	37.30	6,881,951
28 Mar 17	37.40000 -0.44	38.58	37.38	37.60	4,415,120
27 Mar 17	37.84000 -0.78	38.98	37.52	38.63	5,147,297
24 Mar 17	38.62000 -0.63	39.20	38.20	38.96	6,229,263
23 Mar 17	39.25000 +0.24	40.88	38.32	39.00	11,925,514
22 Mar 17	39.01000 -0.31	39.48	38.00	38.20	8,487,017
21 Mar 17	39.32000 +0.77	39.50	38.26	38.49	7,995,886
20 Mar 17	38.55000 +0.45	38.58	37.33	37.52	6,184,595
17 Mar 17	38.10000 -2.41	40.79	37.90	39.81	16,099,930
16 Mar 17	40.51000 +1.61	41.99	37.90	38.18	17,914,936
15 Mar 17	38.90000 +0.82	39.51	36.36	38.20	14,998,272
14 Mar 17	38.08000 +1.44	40.10	36.88	37.25	18,476,288
13 Mar 17	36.64000 -0.82	37.40	34.48	36.69	14,127,272
10 Mar 17	37.46000 -1.08	40.09	37.25	40.09	25,413,218
09 Mar 17	38.54000 +3.50	38.54	37.68	38.54	12,107,857
08 Mar 17	35.04000 +3.19	35.04	35.04	35.04	2,250,539
07 Mar 17	31.85000 +2.90	31.85	31.85	31.85	110,107
06 Mar 17	28.95000 +2.63	28.95	28.95	28.95	152,787
03 Mar 17	26.32000 +2.39	26.32	26.32	26.32	768,371
02 Mar 17	23.93000 +2.18	23.93	23.93	23.93	475,544
01 Mar 17	21.75000 +1.98	21.75	21.75	21.75	41,500
28 Feb 17	19.77000 +1.80	19.77	19.77	19.77	39,196
27 Feb 17	17.97000 +1.63	17.97	17.97	17.97	45,349
24 Feb 17	16.34000 +1.49	16.34	16.34	16.34	53,088
23 Feb 17	14.85000 +1.35	14.85	14.85	14.85	51,909
22 Feb 17	13.50000 +1.23	13.50	13.50	13.50	17,278
21 Feb 17	12.27000 +1.12	12.27	12.27	12.27	27,747
20 Feb 17	11.15000 +1.01	11.15	11.15	11.15	31,031
17 Feb 17	10.14000 +0.92	10.14	10.14	10.14	14,700
16 Feb 17	9.22000 +0.84	9.22	9.22	9.22	9,509
15 Feb 17	8.38000 +0.76	8.38	8.38	8.38	7,209
14 Feb 17	7.62000 +0.69	7.62	7.62	7.62	2,900
13 Feb 17	6.93000 +0.63	6.93	6.93	6.93	2,600
10 Feb 17	6.30000 +0.57	6.30	6.30	6.30	4,400
09 Feb 17	5.73000 +0.52	5.73	5.73	5.73	5,092
08 Feb 17	5.21000 +0.47	5.21	5.21	5.21	4,637
07 Feb 17	4.74000 +0.00	4.74	4.35	4.35	11,600

Shenzhen Kangtai Biological Products

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	12.38000 -0.02	12.48	12.20	12.37	10,234,852
19 Oct 26	12.40000 -0.03	12.55	12.26	12.32	12,446,001
16 Oct 26	12.43000 -0.07	13.00	12.30	12.59	20,144,872
15 Oct 26	12.50000 -0.19	12.82	12.42	12.48	15,983,247
14 Oct 26	12.69000 -0.25	12.93	12.59	12.93	13,011,280
13 Oct 26	12.94000 -0.23	13.10	12.75	12.97	19,364,052
12 Oct 26	13.17000 -0.27	13.87	13.10	13.67	22,877,000
09 Oct 26	13.44000 +0.21	13.49	12.78	13.20	25,014,454
08 Oct 26	13.23000 -0.35	13.99	13.14	13.74	27,907,728
30 Sep 26	13.58000 +0.79	13.70	12.75	12.86	35,009,648
29 Sep 26	12.79000 -0.07	13.02	12.68	12.76	11,203,500
28 Sep 26	12.86000 -0.02	13.00	12.75	12.90	11,795,234
24 Sep 26	12.88000 -0.30	13.24	12.83	13.14	19,248,798
23 Sep 26	13.18000 +0.10	13.40	13.00	13.05	22,902,624
22 Sep 26	13.08000 +0.09	13.27	12.89	12.98	31,863,792
21 Sep 26	12.99000 +0.84	13.02	12.17	12.18	40,436,992
18 Sep 26	12.15000 +0.38	12.54	11.86	11.86	18,811,150
17 Sep 26	11.77000 +0.10	11.86	11.58	11.60	9,096,954
16 Sep 26	11.67000 +0.01	11.75	11.47	11.61	8,272,126
15 Sep 26	11.66000 -0.25	11.95	11.66	11.86	7,999,406
14 Sep 26	11.91000 +0.16	12.01	11.70	11.74	10,345,657
11 Sep 26	11.75000 -0.37	12.14	11.64	12.01	15,247,790
10 Sep 26	12.12000 -0.37	12.45	12.06	12.38	15,005,807
09 Sep 26	12.49000 -0.27	12.64	12.49	12.62	12,250,503
08 Sep 26	12.76000 +0.15	12.83	12.46	12.60	13,804,950
07 Sep 26	12.61000 +0.03	12.65	12.51	12.59	10,157,631
04 Sep 26	12.58000 -0.29	12.97	12.56	12.84	16,264,347
03 Sep 26	12.87000 -0.08	13.03	12.70	12.94	18,030,454
02 Sep 26	12.95000 +0.02	13.11	12.68	13.05	26,246,632
01 Sep 26	12.93000 +0.24	12.98	12.63	12.70	19,204,806
31 Aug 26	12.69000 -0.31	12.83	12.57	12.76	22,189,544
28 Aug 26	13.00000 -0.55	13.64	13.00	13.57	34,542,264
27 Aug 26	13.55000 +0.05	13.70	13.03	13.33	51,533,452
26 Aug 26	13.50000 +0.55	13.90	13.18	13.20	57,330,496
25 Aug 26	12.95000 +0.33	13.10	12.37	12.56	37,461,192
24 Aug 26	12.62000 -0.41	13.46	12.55	13.28	46,932,544
21 Aug 26	13.03000 -1.44	13.58	12.81	13.20	82,383,840
20 Aug 26	14.47000 +2.41	14.47	13.51	13.51	102,269,272
19 Aug 26	12.06000 -0.32	12.44	11.99	12.30	15,547,669
18 Aug 26	12.38000 -0.14	12.65	12.33	12.49	12,547,063
17 Aug 26	12.52000 -0.17	12.70	12.35	12.69	17,839,156
14 Aug 26	12.69000 -0.09	13.15	12.62	12.75	19,608,644
13 Aug 26	12.78000 +0.12	13.02	12.43	12.64	21,920,092
12 Aug 26	12.66000 -0.11	12.91	12.63	12.71	11,580,338
11 Aug 26	12.77000 +0.02	13.04	12.66	12.68	17,699,924
10 Aug 26	12.75000 -0.10	12.93	12.68	12.82	16,561,418
07 Aug 26	12.85000 +0.62	12.87	12.16	12.22	26,782,316
06 Aug 26	12.23000 -0.25	12.56	12.18	12.49	12,596,320
05 Aug 26	12.48000 +0.02	12.58	12.37	12.42	10,538,664
04 Aug 26	12.46000 -0.09	12.73	12.44	12.56	11,867,113
03 Aug 26	12.55000 +0.00	12.58	12.43	12.54	8,958,926
31 Jul 26	12.55000 +0.11	12.59	12.32	12.37	13,142,058
30 Jul 26	12.44000 +0.16	12.56	12.15	12.15	15,827,980
29 Jul 26	12.28000 +0.22	12.29	11.98	12.07	13,239,833
28 Jul 26	12.06000 -0.04	12.33	12.02	12.09	10,305,592
27 Jul 26	12.10000 +0.38	12.12	11.62	11.78	12,423,236
24 Jul 26	11.72000 -0.48	12.24	11.72	12.12	11,940,368
23 Jul 26	12.20000 -0.14	12.32	12.00	12.23	12,686,714
22 Jul 26	12.34000 +0.02	12.56	12.16	12.22	16,493,736
21 Jul 26	12.32000 -0.11	12.75	12.23	12.31	19,592,644
20 Jul 26	12.43000 +0.29	12.48	12.04	12.10	19,941,844
17 Jul 26	12.14000 -0.71	12.89	12.13	12.76	26,138,988
16 Jul 26	12.85000 +0.18	12.98	12.34	12.50	26,576,874
15 Jul 26	12.67000 +0.46	12.85	12.01	12.10	30,873,012
14 Jul 26	12.21000 +0.33	12.50	11.77	11.84	23,775,804
13 Jul 26	11.88000 +0.03	12.05	11.76	11.85	19,898,600
10 Jul 26	11.85000 +0.49	12.04	11.15	11.30	22,368,084
09 Jul 26	11.36000 +0.02	11.58	11.18	11.25	12,006,014
08 Jul 26	11.34000 -0.11	11.58	11.25	11.42	12,580,060
07 Jul 26	11.45000 -0.52	11.85	11.41	11.85	15,725,589
06 Jul 26	11.97000 +0.13	12.15	11.73	11.78	20,183,670
03 Jul 26	11.84000 +0.11	12.00	11.65	11.88	15,202,309
02 Jul 26	11.73000 -0.21	12.26	11.71	11.89	17,971,262
01 Jul 26	11.94000 +0.60	11.99	11.14	11.32	24,099,362
30 Jun 26	11.34000 -0.24	11.64	11.26	11.59	13,989,565
29 Jun 26	11.58000 +0.61	11.88	10.70	10.91	23,388,600
26 Jun 26	10.97000 -0.54	11.53	10.91	11.40	14,055,591
25 Jun 26	11.51000 -0.11	11.77	11.04	11.51	16,490,281
24 Jun 26	11.62000 -0.10	12.04	11.54	11.79	19,048,678
23 Jun 26	11.72000 +0.28	12.11	11.31	11.42	23,111,660
22 Jun 26	11.44000 -0.08	11.45	10.79	11.43	22,476,352
18 Jun 26	11.52000 -0.02	11.77	11.42	11.47	13,664,325
17 Jun 26	11.54000 -0.06	11.72	11.42	11.55	12,037,468
16 Jun 26	11.60000 +0.04	11.70	11.34	11.50	15,466,351
15 Jun 26	11.56000 -0.19	11.71	11.48	11.60	15,283,097
12 Jun 26	11.75000 +0.25	11.75	11.18	11.49	23,851,884
11 Jun 26	11.50000 -0.29	11.76	11.40	11.72	8,720,615
10 Jun 26	11.79000 +0.24	11.83	11.36	11.50	12,598,300
09 Jun 26	11.55000 +0.06	11.64	11.36	11.50	9,747,301
08 Jun 26	11.49000 -0.43	11.92	11.38	11.72	11,497,677
05 Jun 26	11.92000 +0.10	12.08	11.85	11.96	9,511,562
04 Jun 26	11.82000 -0.25	12.15	11.79	12.02	11,236,148
03 Jun 26	12.07000 -0.36	12.41	12.05	12.40	11,924,517
02 Jun 26	12.43000 -0.26	12.71	12.36	12.66	9,658,517
01 Jun 26	12.69000 -0.01	12.72	12.47	12.60	10,340,117
29 May 26	12.70000 +0.12	12.83	12.53	12.58	11,239,271
28 May 26	12.58000 -0.28	12.95	12.38	12.90	12,899,820
27 May 26	12.86000 -0.33	13.24	12.73	13.24	14,506,203
26 May 26	13.19000 -0.30	13.48	13.08	13.48	11,298,413
25 May 26	13.49000 +0.09	13.50	13.29	13.41	9,890,890
22 May 26	13.40000 -0.04	13.57	13.30	13.50	10,511,085
21 May 26	13.44000 -0.38	14.00	13.40	13.80	12,718,568
20 May 26	13.82000 -0.30	14.12	13.65	14.08	12,948,442
19 May 26	14.12000 +0.13	14.13	13.90	13.94	10,556,301
18 May 26	13.99000 -0.26	14.40	13.89	14.27	16,137,519
15 May 26	14.25000 -0.27	14.63	14.13	14.51	17,786,376
14 May 26	14.52000 -0.35	15.12	14.51	14.79	19,443,540
13 May 26	14.87000 -0.13	15.15	14.84	15.01	16,882,556
12 May 26	15.00000 -0.57	15.35	14.98	15.30	29,885,736
11 May 26	15.57000 +1.04	15.89	14.52	14.52	53,191,528
08 May 26	14.53000 +0.26	14.71	14.30	14.35	22,751,240
07 May 26	14.27000 +0.08	14.35	14.12	14.25	13,387,707
06 May 26	14.19000 +0.09	14.33	14.08	14.09	14,354,357
30 Apr 26	14.10000 -0.07	14.26	14.03	14.10	12,848,307
29 Apr 26	14.17000 +0.01	14.26	13.97	14.13	13,107,624
28 Apr 26	14.16000 +0.10	14.65	14.06	14.15	21,099,956
27 Apr 26	14.06000 +0.02	14.08	13.77	14.00	12,808,196
24 Apr 26	14.04000 -0.23	14.36	14.04	14.27	15,364,128
23 Apr 26	14.27000 -0.41	14.68	14.24	14.64	22,490,370
22 Apr 26	14.68000 +0.83	15.44	14.34	14.34	43,234,060
21 Apr 26	13.85000 -0.09	14.25	13.83	13.94	10,038,293
20 Apr 26	13.94000 -0.13	14.09	13.93	14.07	8,879,726
17 Apr 26	14.07000 -0.17	14.20	13.98	14.20	7,665,506
16 Apr 26	14.24000 -0.04	14.31	14.12	14.30	8,593,687
15 Apr 26	14.28000 +0.08	14.39	14.18	14.34	11,004,917
14 Apr 26	14.20000 +0.19	14.20	13.85	14.07	10,340,782
13 Apr 26	14.01000 -0.17	14.14	13.99	14.08	7,395,733
10 Apr 26	14.18000 +0.27	14.38	13.96	13.97	10,756,440
09 Apr 26	13.91000 -0.38	14.42	13.87	14.26	12,319,059
08 Apr 26	14.29000 +0.32	14.32	14.10	14.15	12,197,120
07 Apr 26	13.97000 +0.16	14.09	13.66	13.82	7,912,663
03 Apr 26	13.81000 -0.42	14.22	13.80	14.12	9,444,740
02 Apr 26	14.23000 -0.15	14.47	14.15	14.36	12,072,830
01 Apr 26	14.38000 +0.47	14.39	13.87	14.08	14,762,766
31 Mar 26	13.91000 -0.14	14.28	13.90	14.09	8,462,164
30 Mar 26	14.05000 +0.13	14.08	13.75	13.79	9,590,730
27 Mar 26	13.92000 +0.47	13.93	13.27	13.35	12,856,660
26 Mar 26	13.45000 -0.15	13.77	13.39	13.61	8,015,280
25 Mar 26	13.60000 -0.06	13.75	13.52	13.61	8,599,021
24 Mar 26	13.66000 +0.49	13.68	13.24	13.40	11,016,317
23 Mar 26	13.17000 -0.93	13.86	13.00	13.85	17,783,676
20 Mar 26	14.10000 -0.07	14.53	14.10	14.18	14,243,463
19 Mar 26	14.17000 -0.07	14.44	13.98	14.19	12,516,438
18 Mar 26	14.24000 -0.03	14.28	14.12	14.23	7,130,532
17 Mar 26	14.27000 +0.05	14.51	14.18	14.23	10,351,899
16 Mar 26	14.22000 +0.13	14.26	14.06	14.10	7,596,790
13 Mar 26	14.09000 -0.01	14.22	13.98	14.07	7,559,923
12 Mar 26	14.10000 +0.05	14.21	13.96	14.03	9,239,140
11 Mar 26	14.05000 -0.09	14.16	14.04	14.14	7,340,438
10 Mar 26	14.14000 +0.09	14.25	14.04	14.12	7,912,920
09 Mar 26	14.05000 -0.03	14.11	13.87	13.94	9,259,277
06 Mar 26	14.08000 +0.26	14.09	13.71	13.79	8,135,193
05 Mar 26	13.82000 +0.00	14.08	13.71	14.01	7,323,871
04 Mar 26	13.82000 -0.02	13.94	13.66	13.76	8,739,906
03 Mar 26	13.84000 -0.60	14.52	13.83	14.48	16,358,760
02 Mar 26	14.44000 -0.61	14.93	14.35	14.92	17,268,804
27 Feb 26	15.05000 +0.06	15.06	14.91	15.00	5,951,680
26 Feb 26	14.99000 -0.15	15.13	14.91	15.13	8,715,116
25 Feb 26	15.14000 +0.20	15.18	14.92	14.94	8,896,261
24 Feb 26	14.94000 +0.09	15.01	14.85	14.94	7,199,542
13 Feb 26	14.85000 -0.23	15.19	14.80	15.08	11,082,662
12 Feb 26	15.08000 -0.19	15.29	15.06	15.25	9,930,148
11 Feb 26	15.27000 -0.11	15.46	15.25	15.37	7,592,236
10 Feb 26	15.38000 -0.11	15.55	15.36	15.53	10,833,508
09 Feb 26	15.49000 -0.08	15.65	15.48	15.65	11,597,376
06 Feb 26	15.57000 -0.03	15.72	15.46	15.50	9,692,584
05 Feb 26	15.60000 -0.08	15.81	15.49	15.68	11,456,074
04 Feb 26	15.68000 +0.21	15.72	15.32	15.40	11,276,581
03 Feb 26	15.47000 +0.22	15.48	15.15	15.40	10,906,565
02 Feb 26	15.25000 -0.38	15.72	15.23	15.48	13,862,897
30 Jan 26	15.63000 -0.23	16.23	15.51	15.98	20,307,108
29 Jan 26	15.86000 -0.28	16.14	15.75	16.06	20,950,528
28 Jan 26	16.14000 -0.49	16.68	16.08	16.50	22,545,884
27 Jan 26	16.63000 -0.54	16.99	16.06	16.99	42,070,700
26 Jan 26	17.17000 +1.20	17.50	16.16	16.30	63,406,824
23 Jan 26	15.97000 +0.52	16.19	15.41	15.46	18,817,780
22 Jan 26	15.45000 -0.10	15.66	15.33	15.55	12,155,855
21 Jan 26	15.55000 +0.08	15.71	15.29	15.37	10,058,466
20 Jan 26	15.47000 -0.14	15.89	15.36	15.58	11,261,307
19 Jan 26	15.61000 -0.02	15.73	15.44	15.54	10,448,252
16 Jan 26	15.63000 -0.38	16.14	15.60	16.01	14,604,480
15 Jan 26	16.01000 -0.27	16.30	15.91	16.19	15,214,251
14 Jan 26	16.28000 +0.12	16.76	16.02	16.12	25,530,424
13 Jan 26	16.16000 +0.00	16.54	16.12	16.21	20,494,728
12 Jan 26	16.16000 +0.21	16.22	15.90	15.95	18,870,132
09 Jan 26	15.95000 +0.55	16.13	15.51	15.66	23,227,320
08 Jan 26	15.40000 +0.10	15.50	15.25	15.30	9,311,521
07 Jan 26	15.30000 -0.09	15.49	15.30	15.40	9,016,641
06 Jan 26	15.39000 +0.05	15.45	15.22	15.40	10,802,567
05 Jan 26	15.34000 +0.57	15.34	14.78	14.78	14,044,993
31 Dec 25	14.77000 -0.09	14.94	14.74	14.91	6,592,209
30 Dec 25	14.86000 -0.12	15.00	14.78	14.98	8,380,020
29 Dec 25	14.98000 -0.14	15.28	14.97	15.12	7,551,979
26 Dec 25	15.12000 -0.05	15.27	15.08	15.19	6,316,143
25 Dec 25	15.17000 +0.06	15.20	15.10	15.18	5,453,999
24 Dec 25	15.11000 +0.05	15.16	14.99	15.05	5,664,240
23 Dec 25	15.06000 -0.15	15.25	15.06	15.24	5,101,956
22 Dec 25	15.21000 -0.06	15.31	15.18	15.26	5,990,363
19 Dec 25	15.27000 +0.08	15.38	15.13	15.13	6,781,203
18 Dec 25	15.19000 +0.19	15.28	14.96	15.00	7,691,548
17 Dec 25	15.00000 +0.17	15.03	14.70	14.85	8,277,511
16 Dec 25	14.83000 -0.22	15.13	14.83	15.05	7,608,408
15 Dec 25	15.05000 -0.19	15.26	14.96	15.26	7,205,738
12 Dec 25	15.24000 +0.00	15.35	15.15	15.27	7,708,575
11 Dec 25	15.24000 -0.22	15.54	15.24	15.49	6,089,758
10 Dec 25	15.46000 +0.06	15.51	15.22	15.36	6,836,274
09 Dec 25	15.40000 -0.18	15.67	15.36	15.58	7,321,975
08 Dec 25	15.58000 -0.06	15.78	15.52	15.64	7,556,350
05 Dec 25	15.64000 +0.13	15.68	15.35	15.55	7,188,770
04 Dec 25	15.51000 -0.08	15.67	15.31	15.60	6,908,220
03 Dec 25	15.59000 -0.07	15.75	15.46	15.66	8,572,917
02 Dec 25	15.66000 -0.44	16.07	15.63	16.06	11,570,537
01 Dec 25	16.10000 +0.00	16.25	16.05	16.14	7,828,521
28 Nov 25	16.10000 -0.05	16.22	15.87	16.15	9,319,615
27 Nov 25	16.15000 -0.07	16.37	16.13	16.24	7,230,389
26 Nov 25	16.22000 -0.08	16.72	16.22	16.30	11,957,012
25 Nov 25	16.30000 +0.06	16.50	16.18	16.26	9,714,610
24 Nov 25	16.24000 +0.13	16.38	16.01	16.15	9,329,581
21 Nov 25	16.11000 -0.75	16.92	16.05	16.77	16,249,741
20 Nov 25	16.86000 +0.05	17.50	16.83	17.08	12,777,010
19 Nov 25	16.81000 -0.22	17.10	16.69	17.01	9,446,452
18 Nov 25	17.03000 -0.19	17.29	16.91	17.18	10,947,946
17 Nov 25	17.22000 -0.23	17.46	17.12	17.46	11,962,315
14 Nov 25	17.45000 -0.03	17.75	17.36	17.41	14,559,225
13 Nov 25	17.48000 +0.05	17.55	17.30	17.43	11,352,605
12 Nov 25	17.43000 -0.07	17.59	17.27	17.58	12,779,522
11 Nov 25	17.50000 +0.07	17.76	17.11	17.42	20,786,248
10 Nov 25	17.43000 +0.47	17.55	16.97	17.00	20,161,262
07 Nov 25	16.96000 +0.10	17.13	16.80	16.81	12,453,370
06 Nov 25	16.86000 -0.11	16.97	16.78	16.93	9,410,555
05 Nov 25	16.97000 -0.13	17.14	16.90	17.00	10,720,476
04 Nov 25	17.10000 -0.16	17.35	16.94	17.20	16,718,948
03 Nov 25	17.26000 +0.05	17.30	17.02	17.29	13,975,079
31 Oct 25	17.21000 +0.53	17.28	16.88	16.88	21,577,352
30 Oct 25	16.68000 -0.24	17.00	16.68	16.95	11,809,763
29 Oct 25	16.92000 +0.28	17.21	16.60	16.63	16,772,457
28 Oct 25	16.64000 +0.06	16.75	16.30	16.47	11,419,872
27 Oct 25	16.58000 +0.07	16.73	16.51	16.53	11,184,398
24 Oct 25	16.51000 +0.01	16.70	16.44	16.49	9,402,640
23 Oct 25	16.50000 -0.12	16.66	16.24	16.63	10,243,658
22 Oct 25	16.62000 +0.03	16.87	16.48	16.53	8,478,174
21 Oct 25	16.59000 +0.26	16.75	16.26	16.36	11,612,447
20 Oct 25	16.33000 +0.08	16.47	16.20	16.35	9,503,390
17 Oct 25	16.25000 -0.40	16.85	16.20	16.65	13,356,927
16 Oct 25	16.65000 -0.14	16.90	16.56	16.82	10,486,820
15 Oct 25	16.79000 +0.33	16.91	16.30	16.45	14,441,809
14 Oct 25	16.46000 +0.03	16.88	16.39	16.56	13,981,637
13 Oct 25	16.43000 -0.32	16.52	16.20	16.30	11,835,668
10 Oct 25	16.75000 -0.18	17.02	16.72	16.87	11,610,399
09 Oct 25	16.93000 +0.14	16.97	16.53	16.80	14,441,447
30 Sep 25	16.79000 +0.27	17.04	16.50	16.52	15,225,146
29 Sep 25	16.52000 +0.10	16.66	16.16	16.45	12,228,944
26 Sep 25	16.42000 -0.28	16.68	16.40	16.66	11,858,888
25 Sep 25	16.70000 -0.14	17.14	16.64	16.84	15,452,020
24 Sep 25	16.84000 +0.19	16.90	16.55	16.62	11,808,158
23 Sep 25	16.65000 -0.30	16.98	16.36	16.97	17,463,288
22 Sep 25	16.95000 -0.22	17.23	16.77	17.17	13,377,072
19 Sep 25	17.17000 -0.35	17.65	16.99	17.49	20,167,268
18 Sep 25	17.52000 -0.26	18.09	17.32	17.93	25,041,138
17 Sep 25	17.78000 -0.24	18.10	17.65	18.08	16,686,133
16 Sep 25	18.02000 -0.07	18.19	17.78	18.16	16,196,466
15 Sep 25	18.09000 -0.41	18.61	17.98	18.52	24,911,980
12 Sep 25	18.50000 -0.41	18.93	18.44	18.81	21,250,952
11 Sep 25	18.91000 +0.26	18.93	17.56	18.44	30,061,332
10 Sep 25	18.65000 +0.04	19.27	18.54	18.61	18,622,964
09 Sep 25	18.61000 -0.47	19.06	18.35	19.02	20,736,918
08 Sep 25	19.08000 -0.11	19.38	18.87	19.14	18,178,160
05 Sep 25	19.19000 +0.64	19.56	18.29	18.53	25,435,386
04 Sep 25	18.55000 -0.94	19.68	18.16	19.49	30,545,968
03 Sep 25	19.49000 -0.55	20.17	19.42	20.04	21,040,800
02 Sep 25	20.04000 -0.45	20.60	19.69	20.33	36,053,176
01 Sep 25	20.49000 +1.78	20.56	18.65	18.71	54,673,648
29 Aug 25	18.71000 -0.18	19.01	18.62	18.90	18,868,364
28 Aug 25	18.89000 -0.02	19.08	18.21	18.91	26,662,910
27 Aug 25	18.91000 -0.67	19.76	18.82	19.58	32,482,954
26 Aug 25	19.58000 -0.42	20.42	19.51	20.01	38,486,380
25 Aug 25	20.00000 +1.55	21.12	18.80	18.80	72,130,440
22 Aug 25	18.45000 -0.11	18.99	18.26	18.80	40,097,488
21 Aug 25	18.56000 +0.82	19.30	17.80	17.80	65,749,028
20 Aug 25	17.74000 +0.44	18.06	17.05	17.29	36,243,276
19 Aug 25	17.30000 -0.05	17.58	17.17	17.35	26,456,168
18 Aug 25	17.35000 +0.11	18.25	17.16	17.60	48,272,008
15 Aug 25	17.24000 +0.30	17.36	16.91	16.91	20,280,752
14 Aug 25	16.94000 -0.78	17.80	16.93	17.72	22,054,340
13 Aug 25	17.72000 +0.27	17.73	17.22	17.45	21,693,484
12 Aug 25	17.45000 -0.14	17.66	17.27	17.64	13,006,104
11 Aug 25	17.59000 +0.26	17.59	17.28	17.38	13,379,196
08 Aug 25	17.33000 +0.05	17.47	17.06	17.27	13,810,684
07 Aug 25	17.28000 -0.28	17.63	17.21	17.54	17,322,264
06 Aug 25	17.56000 -0.39	18.05	17.44	17.96	22,606,876
05 Aug 25	17.95000 +0.13	18.39	17.77	17.90	22,706,098
04 Aug 25	17.82000 +0.23	17.95	17.01	17.48	26,865,656
01 Aug 25	17.59000 +0.17	18.03	17.36	17.41	25,822,110
31 Jul 25	17.42000 -0.33	17.95	17.33	17.60	27,432,580
30 Jul 25	17.75000 +0.01	18.17	17.50	17.60	35,065,988
29 Jul 25	17.74000 +0.25	17.95	17.20	17.78	35,877,768
28 Jul 25	17.49000 -0.06	17.72	17.40	17.53	21,983,060
25 Jul 25	17.55000 -0.75	18.12	17.42	18.00	41,076,744
24 Jul 25	18.30000 +2.03	18.75	16.35	16.37	70,266,752
23 Jul 25	16.27000 -0.07	16.64	16.23	16.25	17,063,940
22 Jul 25	16.34000 +0.00	16.76	16.25	16.34	17,560,384
21 Jul 25	16.34000 +0.00	16.36	16.17	16.30	10,921,213
18 Jul 25	16.34000 -0.15	16.54	16.28	16.49	10,096,786
17 Jul 25	16.49000 +0.19	16.51	16.21	16.30	12,732,522
16 Jul 25	16.30000 +0.10	16.65	16.16	16.20	12,498,380
15 Jul 25	16.20000 -0.28	16.54	16.05	16.51	15,109,932
14 Jul 25	16.48000 -0.12	16.60	16.34	16.53	16,014,063
11 Jul 25	16.60000 -0.05	16.86	16.41	16.60	25,819,356
10 Jul 25	16.65000 +1.09	17.44	15.65	15.65	53,513,004
09 Jul 25	15.56000 +0.29	15.93	15.25	15.37	21,700,520
08 Jul 25	15.27000 +0.16	15.37	15.06	15.10	13,443,417
07 Jul 25	15.11000 -0.02	15.28	15.00	15.13	10,215,570
04 Jul 25	15.13000 -0.15	15.34	15.09	15.29	8,871,840
03 Jul 25	15.28000 +0.19	15.35	15.00	15.09	12,225,100
02 Jul 25	15.09000 -0.31	15.28	14.92	15.26	16,324,414
01 Jul 25	15.40000 +0.21	15.48	15.12	15.24	15,124,594
30 Jun 25	15.19000 +0.06	15.25	15.07	15.15	9,185,024
27 Jun 25	15.13000 +0.01	15.32	15.11	15.15	10,305,540
26 Jun 25	15.12000 -0.19	15.31	15.07	15.30	10,900,607
25 Jun 25	15.31000 +0.06	15.35	15.13	15.30	12,249,455
24 Jun 25	15.25000 +0.13	15.39	15.02	15.05	19,758,492
23 Jun 25	15.12000 +0.70	15.38	14.20	14.30	18,252,976
20 Jun 25	14.42000 +0.10	14.65	14.28	14.33	12,598,499
19 Jun 25	14.32000 -0.34	14.66	14.28	14.65	11,871,097
18 Jun 25	14.66000 -0.40	15.07	14.57	14.93	16,142,014
17 Jun 25	15.06000 +0.65	15.45	14.43	14.50	32,872,702
16 Jun 25	14.41000 -0.12	14.60	14.36	14.53	9,079,856
13 Jun 25	14.53000 -0.47	15.03	14.50	14.95	15,624,099
12 Jun 25	15.00000 +0.09	15.06	14.75	14.91	12,360,351
11 Jun 25	14.91000 -0.11	15.14	14.86	15.06	10,614,040
10 Jun 25	15.02000 -0.15	15.28	14.85	15.15	16,344,535
09 Jun 25	15.17000 +0.83	15.56	14.36	14.40	28,693,412
06 Jun 25	14.34000 -0.22	14.62	14.28	14.50	9,703,782
05 Jun 25	14.56000 -0.10	14.90	14.46	14.70	10,918,983
04 Jun 25	14.66000 +0.09	14.77	14.42	14.57	10,429,900
03 Jun 25	14.57000 +0.28	14.58	14.13	14.18	12,796,831
30 May 25	14.29000 -0.05	14.45	14.18	14.26	10,952,430
29 May 25	14.34000 +0.65	14.44	13.69	13.69	17,973,708
28 May 25	13.69000 -0.22	13.95	13.67	13.88	7,850,173
27 May 25	13.91000 +0.11	14.03	13.72	13.80	8,897,647
26 May 25	13.80000 -0.12	13.92	13.71	13.91	8,341,829
23 May 25	13.92000 -0.07	14.19	13.92	13.98	11,396,240
22 May 25	13.99000 -0.33	14.30	13.98	14.24	9,853,260
21 May 25	14.32000 -0.05	14.50	14.25	14.37	10,456,279
20 May 25	14.37000 +0.26	14.47	14.07	14.09	13,333,824
19 May 25	14.11000 -0.09	14.24	14.05	14.20	6,979,347
16 May 25	14.20000 +0.15	14.32	14.00	14.02	10,275,233
15 May 25	14.05000 -0.11	14.15	13.96	14.11	8,450,628
14 May 25	14.16000 -0.11	14.27	14.02	14.19	10,236,842
13 May 25	14.27000 +0.23	14.31	14.00	14.10	13,360,743
12 May 25	14.04000 +0.13	14.13	13.86	13.93	7,970,595
09 May 25	13.91000 -0.19	14.13	13.89	14.09	7,501,103
08 May 25	14.10000 +0.22	14.11	13.81	13.84	9,356,617
07 May 25	13.88000 -0.08	14.20	13.79	14.15	9,730,554
06 May 25	13.96000 +0.35	14.02	13.72	13.80	10,658,628
30 Apr 25	13.61000 +0.07	13.76	13.54	13.54	9,560,290
29 Apr 25	13.54000 -0.12	13.71	13.53	13.63	7,339,780
28 Apr 25	13.66000 -0.30	13.96	13.60	13.96	8,800,038
25 Apr 25	13.96000 +0.13	14.10	13.85	13.92	9,023,884
24 Apr 25	13.83000 -0.08	14.07	13.76	13.90	9,095,277
23 Apr 25	13.91000 -0.01	14.08	13.77	13.96	10,777,660
22 Apr 25	13.92000 -0.27	14.26	13.91	14.24	11,417,211
21 Apr 25	14.19000 -0.04	14.27	14.07	14.16	7,482,446
18 Apr 25	14.23000 +0.04	14.29	14.02	14.14	6,185,080
17 Apr 25	14.19000 -0.04	14.32	14.13	14.14	7,395,851
16 Apr 25	14.23000 -0.33	14.52	14.10	14.48	8,224,129
15 Apr 25	14.56000 -0.06	14.64	14.43	14.57	7,311,590
14 Apr 25	14.62000 +0.14	14.79	14.52	14.67	10,228,280
11 Apr 25	14.48000 -0.20	14.70	14.37	14.55	12,274,854
10 Apr 25	14.68000 +0.33	14.88	14.45	14.65	15,545,372
09 Apr 25	14.35000 +0.00	14.47	13.55	14.07	16,973,472
08 Apr 25	14.35000 +0.80	14.42	13.90	13.90	22,860,660
07 Apr 25	13.55000 -2.04	15.16	13.10	14.98	29,743,104
03 Apr 25	15.59000 +0.06	15.88	15.36	15.40	13,305,564
02 Apr 25	15.53000 -0.26	15.82	15.43	15.73	12,404,340
01 Apr 25	15.79000 +0.59	16.15	15.21	15.21	23,233,080
31 Mar 25	15.20000 -0.38	15.49	15.07	15.49	13,719,000
28 Mar 25	15.58000 -0.06	15.99	15.56	15.63	14,776,643
27 Mar 25	15.64000 -0.06	15.75	15.30	15.69	14,800,290
26 Mar 25	15.70000 -0.20	15.90	15.68	15.80	10,827,787
25 Mar 25	15.90000 -0.05	16.02	15.64	15.86	15,442,267
24 Mar 25	15.95000 +0.20	16.77	15.72	16.32	25,995,810
21 Mar 25	15.75000 -0.22	16.28	15.67	15.97	13,863,052
20 Mar 25	15.97000 -0.35	16.34	15.92	16.33	11,333,227
19 Mar 25	16.32000 -0.18	16.58	16.23	16.44	12,224,126
18 Mar 25	16.50000 +0.02	16.99	16.35	16.49	20,221,346
17 Mar 25	16.48000 +0.66	16.80	15.80	15.94	28,029,804
14 Mar 25	15.82000 +0.59	15.88	15.22	15.25	24,565,224
13 Mar 25	15.23000 -0.02	15.45	15.08	15.29	9,050,418
12 Mar 25	15.25000 -0.04	15.42	15.21	15.35	8,561,693
11 Mar 25	15.29000 -0.02	15.31	15.08	15.14	8,322,825
10 Mar 25	15.31000 +0.01	15.51	15.16	15.35	10,194,940
07 Mar 25	15.30000 -0.38	15.62	15.21	15.59	11,683,116
06 Mar 25	15.68000 +0.54	15.72	15.21	15.25	18,110,512
05 Mar 25	15.14000 -0.31	15.45	15.00	15.45	10,433,635
04 Mar 25	15.45000 +0.16	15.48	15.14	15.25	8,408,193
03 Mar 25	15.29000 +0.27	15.47	15.00	15.03	13,012,781
28 Feb 25	15.02000 -0.56	15.66	14.98	15.55	15,092,401
27 Feb 25	15.58000 -0.03	15.67	15.35	15.57	11,879,063
26 Feb 25	15.61000 +0.23	15.63	15.27	15.43	13,935,316
25 Feb 25	15.38000 -0.21	15.55	15.35	15.45	9,647,502
24 Feb 25	15.59000 -0.30	15.93	15.54	15.89	13,567,018
21 Feb 25	15.89000 +0.19	16.23	15.56	15.68	14,678,713
20 Feb 25	15.70000 +0.13	15.94	15.48	15.59	12,491,680
19 Feb 25	15.57000 +0.06	15.68	15.33	15.52	9,904,857
18 Feb 25	15.51000 -0.43	15.94	15.45	15.83	11,955,039
17 Feb 25	15.94000 +0.11	16.31	15.81	15.91	16,823,530
14 Feb 25	15.83000 +0.41	15.94	15.37	15.40	17,683,736
13 Feb 25	15.42000 -0.19	15.67	15.41	15.52	8,549,792
12 Feb 25	15.61000 +0.09	15.62	15.38	15.51	8,694,375
11 Feb 25	15.52000 -0.39	15.94	15.41	15.90	11,569,063
10 Feb 25	15.91000 +0.52	15.93	15.35	15.40	17,436,170
07 Feb 25	15.39000 +0.43	15.56	14.95	14.99	19,876,232
06 Feb 25	14.96000 +0.20	15.04	14.51	14.68	11,288,640
05 Feb 25	14.76000 +0.39	14.76	14.46	14.53	9,948,880
27 Jan 25	14.37000 -0.16	14.78	14.37	14.59	9,515,872
24 Jan 25	14.53000 +0.00	14.71	14.44	14.52	11,045,998
23 Jan 25	14.53000 -0.16	15.06	14.52	14.78	13,496,796
22 Jan 25	14.69000 -0.25	14.91	14.55	14.88	8,815,612
21 Jan 25	14.94000 -0.08	15.12	14.77	15.06	9,431,059
20 Jan 25	15.02000 -0.07	15.30	14.98	15.18	10,572,097
17 Jan 25	15.09000 +0.00	15.22	14.95	15.09	8,537,150
16 Jan 25	15.09000 -0.06	15.38	14.96	15.09	9,259,914
15 Jan 25	15.15000 -0.21	15.36	15.02	15.33	8,414,477
14 Jan 25	15.36000 +0.43	15.38	14.88	14.95	16,216,299
13 Jan 25	14.93000 +0.31	14.94	14.48	14.57	11,006,986
10 Jan 25	14.62000 -0.35	15.10	14.58	14.95	11,746,935
09 Jan 25	14.97000 -0.20	15.31	14.87	15.11	15,439,772
08 Jan 25	15.17000 -0.71	15.85	14.94	15.80	24,858,700
07 Jan 25	15.88000 -0.32	16.24	15.72	16.20	11,582,240
06 Jan 25	16.20000 +0.12	16.48	16.01	16.02	11,185,860
03 Jan 25	16.08000 -0.31	16.69	16.00	16.39	11,217,007
02 Jan 25	16.39000 -0.76	17.20	16.26	17.14	13,868,680
31 Dec 24	17.15000 -0.58	17.79	17.09	17.73	8,127,636
30 Dec 24	17.73000 -0.02	17.84	17.56	17.75	5,723,630
27 Dec 24	17.75000 +0.13	17.96	17.53	17.63	6,251,389
26 Dec 24	17.62000 +0.01	17.81	17.57	17.57	5,009,020
25 Dec 24	17.61000 -0.22	18.02	17.43	17.98	7,156,109
24 Dec 24	17.83000 +0.08	17.96	17.72	17.72	5,365,220
23 Dec 24	17.75000 -0.40	18.21	17.70	18.16	7,479,421
20 Dec 24	18.15000 +0.14	18.31	17.96	18.01	6,029,260
19 Dec 24	18.01000 -0.14	18.08	17.65	17.93	9,778,240
18 Dec 24	18.15000 -0.06	18.34	18.10	18.31	7,060,039
17 Dec 24	18.21000 -0.20	18.44	18.10	18.41	8,543,689
16 Dec 24	18.41000 -0.29	18.74	18.25	18.60	11,558,979
13 Dec 24	18.70000 -0.44	19.00	18.55	19.00	19,083,096
12 Dec 24	19.14000 -0.11	19.28	18.74	19.26	17,140,680
11 Dec 24	19.25000 -0.03	19.58	19.13	19.20	13,242,578
10 Dec 24	19.28000 +0.23	20.33	19.23	19.69	18,810,020
09 Dec 24	19.05000 -0.24	19.68	18.87	19.58	13,690,480
06 Dec 24	19.29000 +0.68	19.51	18.62	18.62	16,855,876
05 Dec 24	18.61000 +0.00	18.71	18.50	18.52	6,206,920
04 Dec 24	18.61000 -0.38	18.89	18.47	18.61	9,656,221
03 Dec 24	18.99000 +0.09	19.12	18.61	18.90	11,393,674
02 Dec 24	18.90000 +0.36	19.08	18.40	18.54	10,451,266
29 Nov 24	18.54000 +0.25	18.85	18.16	18.40	10,830,657
28 Nov 24	18.29000 -0.21	18.62	18.29	18.51	7,644,884
27 Nov 24	18.50000 +0.30	18.53	17.93	18.05	9,379,563
26 Nov 24	18.20000 -0.10	18.56	18.15	18.25	8,096,298
25 Nov 24	18.30000 +0.20	18.34	18.00	18.15	9,338,244
22 Nov 24	18.10000 -0.95	18.93	18.08	18.93	15,144,022
21 Nov 24	19.05000 -0.19	19.41	18.84	19.05	11,487,105
20 Nov 24	19.24000 +0.20	19.42	18.85	18.89	11,171,880
19 Nov 24	19.04000 +0.43	19.07	18.35	18.77	12,338,581
18 Nov 24	18.61000 -0.52	19.30	18.51	19.25	13,708,327
15 Nov 24	19.13000 -0.54	19.82	19.13	19.70	14,025,542
14 Nov 24	19.67000 -0.78	20.43	19.63	20.40	14,675,184
13 Nov 24	20.45000 -0.26	21.05	19.99	20.69	19,889,188
12 Nov 24	20.71000 -0.02	21.39	20.50	20.72	31,240,728
11 Nov 24	20.73000 +1.06	20.87	19.41	19.45	32,075,816
08 Nov 24	19.67000 -0.23	20.46	19.65	20.10	21,736,620
07 Nov 24	19.90000 +0.58	19.93	19.01	19.15	19,429,048
06 Nov 24	19.32000 +0.15	19.73	19.15	19.20	22,344,256
05 Nov 24	19.17000 +0.55	19.28	18.40	18.60	18,959,684
04 Nov 24	18.62000 +0.36	18.71	18.27	18.28	10,575,578
01 Nov 24	18.26000 -0.57	18.84	18.20	18.75	16,628,207
31 Oct 24	18.83000 +0.15	19.04	18.54	18.68	16,460,603
30 Oct 24	18.68000 -0.53	19.20	18.44	19.10	20,036,496
29 Oct 24	19.21000 -1.44	20.77	19.10	20.71	37,966,192
28 Oct 24	20.65000 +1.75	21.16	19.12	19.20	39,006,124
25 Oct 24	18.90000 +0.34	19.06	18.25	18.50	21,071,836
24 Oct 24	18.56000 +0.20	19.26	18.22	18.30	27,429,476
23 Oct 24	18.36000 +0.19	18.60	18.06	18.24	16,297,642
22 Oct 24	18.17000 -0.06	18.42	17.95	18.15	14,680,167
21 Oct 24	18.23000 -0.03	18.69	17.98	18.26	19,172,288
18 Oct 24	18.26000 +1.01	19.00	17.06	17.06	25,916,900
17 Oct 24	17.25000 -0.16	17.94	17.20	17.58	15,702,479
16 Oct 24	17.41000 -0.05	17.65	16.95	17.00	15,992,401
15 Oct 24	17.46000 -0.58	18.25	17.36	17.98	19,050,224
14 Oct 24	18.04000 +0.08	18.33	17.45	18.20	19,814,628
11 Oct 24	17.96000 -1.60	19.35	17.63	19.32	25,697,540
10 Oct 24	19.56000 -0.33	20.60	19.20	19.89	26,199,230
09 Oct 24	19.89000 -3.11	22.12	19.89	21.40	44,034,216
08 Oct 24	23.00000 +3.43	23.45	20.59	23.45	63,461,176
30 Sep 24	19.57000 +2.67	19.80	17.50	17.95	51,719,992
27 Sep 24	16.90000 +1.91	17.04	15.40	15.40	32,287,568
26 Sep 24	14.99000 +0.76	15.01	14.10	14.12	15,606,096
25 Sep 24	14.23000 +0.17	14.52	14.18	14.20	14,484,562
24 Sep 24	14.06000 +0.81	14.06	13.33	13.40	14,702,045
23 Sep 24	13.25000 -0.04	13.47	13.21	13.38	5,868,252
20 Sep 24	13.29000 -0.21	13.50	13.14	13.49	6,235,857
19 Sep 24	13.50000 +0.42	13.78	13.11	13.19	9,164,449
18 Sep 24	13.08000 -0.12	13.25	12.93	13.20	5,445,732
13 Sep 24	13.20000 -0.37	13.65	13.18	13.55	6,369,154
12 Sep 24	13.57000 -0.06	13.94	13.54	13.59	5,656,182
11 Sep 24	13.63000 +0.08	13.79	13.35	13.45	7,296,579
10 Sep 24	13.55000 -0.01	13.66	13.18	13.58	7,715,179
09 Sep 24	13.56000 -0.05	13.77	13.44	13.58	7,434,869
06 Sep 24	13.61000 -0.49	14.17	13.56	14.14	8,284,775
05 Sep 24	14.10000 +0.23	14.21	13.90	13.91	6,574,934
04 Sep 24	13.87000 -0.14	14.17	13.85	13.97	6,349,254
03 Sep 24	14.01000 +0.08	14.20	13.80	13.90	6,318,296
02 Sep 24	13.93000 -0.49	14.49	13.91	14.41	9,968,290
30 Aug 24	14.42000 -0.18	14.77	14.36	14.50	18,494,640
29 Aug 24	14.60000 +0.64	14.63	13.82	13.84	12,531,022
28 Aug 24	13.96000 +0.14	14.07	13.47	13.72	8,647,689
27 Aug 24	13.82000 +0.16	14.06	13.56	13.66	8,651,458
26 Aug 24	13.66000 -0.09	13.98	13.57	13.75	7,583,514
23 Aug 24	13.75000 -0.16	14.02	13.73	13.92	5,882,573
22 Aug 24	13.91000 -0.47	14.45	13.88	14.31	8,750,326
21 Aug 24	14.38000 -0.15	14.57	14.34	14.42	5,766,574
20 Aug 24	14.53000 -0.40	14.95	14.50	14.90	8,126,482
19 Aug 24	14.93000 -0.12	15.48	14.91	15.11	7,735,398
16 Aug 24	15.05000 -0.05	15.11	14.80	15.01	7,898,620
15 Aug 24	15.10000 +0.11	15.30	14.85	15.11	7,843,775
14 Aug 24	14.99000 -0.39	15.37	14.85	15.37	9,123,743
13 Aug 24	15.38000 -0.31	15.66	15.17	15.56	9,975,845
12 Aug 24	15.69000 +0.39	15.87	15.20	15.27	11,873,261
09 Aug 24	15.30000 -0.44	15.95	15.30	15.72	8,444,693
08 Aug 24	15.74000 +0.10	15.94	15.64	15.72	8,302,456
07 Aug 24	15.64000 -0.14	15.76	15.53	15.76	7,412,563
06 Aug 24	15.78000 +0.47	15.79	15.39	15.48	9,940,905
05 Aug 24	15.31000 -0.30	15.93	15.30	15.51	11,147,939
02 Aug 24	15.61000 -0.05	16.02	15.50	15.58	11,084,217
01 Aug 24	15.66000 -0.30	16.06	15.47	15.89	11,111,680
31 Jul 24	15.96000 +1.24	15.98	14.57	14.72	19,226,108
30 Jul 24	14.72000 -0.03	14.97	14.66	14.71	5,680,155
29 Jul 24	14.75000 -0.24	15.07	14.72	15.06	5,333,440
26 Jul 24	14.99000 +0.04	15.20	14.92	14.95	5,935,500
25 Jul 24	14.95000 +0.28	15.17	14.52	14.56	9,271,098
24 Jul 24	14.67000 -0.42	15.18	14.65	15.01	7,336,239
23 Jul 24	15.09000 -0.65	15.67	15.09	15.67	7,803,250
22 Jul 24	15.74000 +0.12	15.85	15.51	15.62	8,016,877
19 Jul 24	15.62000 +0.03	15.77	15.34	15.51	8,366,640
18 Jul 24	15.59000 +0.11	15.66	15.24	15.37	9,922,750
17 Jul 24	15.48000 +0.29	15.66	15.15	15.15	9,677,954
16 Jul 24	15.19000 +0.02	15.23	15.03	15.14	5,134,200
15 Jul 24	15.17000 -0.27	15.49	15.10	15.39	6,255,602
12 Jul 24	15.44000 -0.11	15.74	15.39	15.50	6,270,298
11 Jul 24	15.55000 +0.53	15.70	15.18	15.35	9,571,139
10 Jul 24	15.02000 +0.08	15.37	14.80	14.90	7,594,788
09 Jul 24	14.94000 +0.09	15.03	14.63	14.86	8,992,662
08 Jul 24	14.85000 -0.77	15.55	14.77	15.51	10,352,514
05 Jul 24	15.62000 +0.58	15.69	14.89	15.01	10,616,762
04 Jul 24	15.04000 -0.54	15.67	15.02	15.53	8,203,173
03 Jul 24	15.58000 -0.10	15.79	15.43	15.64	6,498,893
02 Jul 24	15.68000 -0.24	15.94	15.64	15.87	6,999,900
01 Jul 24	15.92000 +0.31	15.99	15.33	15.56	7,667,033
28 Jun 24	15.61000 -0.14	16.01	15.58	15.76	8,530,000
27 Jun 24	15.75000 -0.59	16.29	15.70	16.24	8,295,016
26 Jun 24	16.34000 +0.58	16.37	15.63	15.76	8,883,119
25 Jun 24	15.76000 -0.06	16.00	15.72	15.83	7,137,151
24 Jun 24	15.82000 -0.45	16.19	15.78	16.19	8,852,704
21 Jun 24	16.27000 +0.03	16.46	16.05	16.19	7,786,010
20 Jun 24	16.24000 +0.00	16.82	16.24	16.27	12,333,920
19 Jun 24	16.24000 -0.34	16.65	16.24	16.60	7,259,067
18 Jun 24	16.58000 -0.25	16.98	16.53	16.76	8,270,096
17 Jun 24	16.83000 +0.10	16.90	16.42	16.61	8,674,711
14 Jun 24	16.73000 -0.57	17.19	16.70	17.15	12,435,165
13 Jun 24	17.30000 -0.48	17.82	17.24	17.74	10,019,207
12 Jun 24	17.78000 -0.04	18.06	17.71	17.80	8,512,873
11 Jun 24	17.82000 +0.38	17.91	17.18	17.39	9,866,045
07 Jun 24	17.44000 -0.01	17.70	17.34	17.49	5,927,347
06 Jun 24	17.45000 -0.55	18.10	17.38	18.02	9,149,820
05 Jun 24	18.00000 +0.18	18.31	17.72	17.80	10,214,535
04 Jun 24	17.82000 +0.02	17.93	17.52	17.77	9,505,743
03 Jun 24	17.80000 -0.45	18.25	17.68	18.20	9,345,248
31 May 24	18.25000 +0.04	18.47	18.19	18.35	6,460,616
30 May 24	18.21000 -0.02	18.33	17.98	18.21	6,506,074
29 May 24	18.23000 +0.04	18.40	18.06	18.19	6,727,528
28 May 24	18.19000 -0.27	18.56	18.15	18.41	8,248,868
27 May 24	18.46000 -0.34	18.90	18.10	18.85	11,929,865
24 May 24	18.80000 -0.13	19.09	18.76	18.95	6,281,966
23 May 24	18.93000 -0.74	19.62	18.89	19.62	11,642,854
22 May 24	19.67000 +0.12	19.73	19.40	19.51	6,973,412
21 May 24	19.55000 -0.35	19.93	19.47	19.93	7,171,408
20 May 24	19.90000 +0.04	20.14	19.78	19.95	8,949,395
17 May 24	19.86000 +0.24	19.94	19.51	19.59	8,137,748
16 May 24	19.62000 -0.10	19.95	19.55	19.85	7,480,060
15 May 24	19.72000 -0.64	20.30	19.69	20.30	9,679,853
14 May 24	20.36000 +0.06	20.65	20.29	20.30	7,436,540
13 May 24	20.30000 -0.51	20.85	20.26	20.69	10,271,676
10 May 24	20.81000 -0.52	21.35	20.74	21.31	11,148,427
09 May 24	21.33000 +0.32	21.67	20.85	21.00	13,875,534
08 May 24	21.01000 -0.20	21.48	20.88	21.18	11,919,262
07 May 24	21.21000 -0.04	21.40	20.96	21.18	11,672,706
06 May 24	21.25000 +1.05	21.50	20.55	20.55	19,279,340
30 Apr 24	20.20000 -0.17	20.36	19.88	20.30	16,711,842
29 Apr 24	20.37000 -0.38	20.56	19.62	20.00	30,539,814
26 Apr 24	20.75000 +1.36	20.82	19.38	19.39	18,007,498
25 Apr 24	19.39000 -0.12	19.75	19.14	19.38	10,420,349
24 Apr 24	19.51000 -0.37	19.90	19.45	19.85	9,911,123
23 Apr 24	19.88000 -0.23	20.25	19.57	20.15	9,383,245
22 Apr 24	20.11000 +0.17	20.60	19.90	20.00	8,987,833
19 Apr 24	19.94000 -0.46	20.29	19.90	20.20	7,909,049
18 Apr 24	20.40000 -0.05	20.77	20.18	20.44	8,351,691
17 Apr 24	20.45000 +0.48	20.60	20.13	20.15	9,530,354
16 Apr 24	19.97000 -0.58	20.89	19.93	20.47	12,170,569
15 Apr 24	20.55000 -0.41	21.19	20.28	20.90	14,758,650
12 Apr 24	20.96000 -0.15	21.51	20.90	21.19	5,712,355
11 Apr 24	21.11000 -0.32	21.50	21.03	21.28	6,535,143
10 Apr 24	21.43000 -0.54	21.95	21.36	21.88	5,587,098
09 Apr 24	21.97000 +0.52	22.04	21.28	21.35	7,144,436
08 Apr 24	21.45000 -0.77	22.06	21.40	22.05	8,036,119
03 Apr 24	22.22000 -0.27	22.60	22.17	22.32	6,461,254
02 Apr 24	22.49000 -0.10	22.67	22.19	22.59	6,476,547
01 Apr 24	22.59000 +0.70	22.63	21.94	21.96	7,331,230
29 Mar 24	21.89000 +0.06	21.95	21.53	21.73	5,316,779
28 Mar 24	21.83000 +0.15	22.06	21.51	21.66	6,282,236
27 Mar 24	21.68000 -0.71	22.58	21.67	22.48	8,334,763
26 Mar 24	22.39000 -0.05	22.59	22.00	22.40	8,368,698
25 Mar 24	22.44000 -0.24	22.92	22.35	22.87	9,873,733
22 Mar 24	22.68000 -0.80	23.52	22.60	23.45	9,894,535
21 Mar 24	23.48000 -0.45	24.06	23.40	23.93	8,216,937
20 Mar 24	23.93000 +0.17	24.18	23.51	23.72	8,770,966
19 Mar 24	23.76000 -0.43	24.13	23.76	24.07	8,235,631
18 Mar 24	24.19000 +0.36	24.20	23.60	23.89	9,895,293
15 Mar 24	23.83000 +0.00	24.30	23.41	23.76	9,862,763
14 Mar 24	23.83000 -0.15	24.80	23.69	24.58	11,382,357
13 Mar 24	23.98000 -0.28	24.25	23.70	24.20	11,063,074
12 Mar 24	24.26000 +0.55	24.48	23.80	23.89	13,983,420
11 Mar 24	23.71000 +0.80	23.75	22.81	22.90	11,195,211
08 Mar 24	22.91000 +0.06	23.14	22.60	22.80	9,321,879
07 Mar 24	22.85000 -0.93	23.86	22.85	23.69	11,120,797
06 Mar 24	23.78000 -0.20	24.11	23.43	23.98	8,422,684
05 Mar 24	23.98000 -0.49	24.32	23.85	24.30	11,220,211
04 Mar 24	24.47000 +0.22	24.96	24.06	24.09	13,069,252
01 Mar 24	24.25000 -0.02	24.41	23.90	24.20	11,136,650
29 Feb 24	24.27000 +0.40	24.30	23.58	23.70	16,254,581
28 Feb 24	23.87000 -0.57	25.35	23.87	24.29	19,725,878
27 Feb 24	24.44000 +0.40	24.44	23.66	23.86	11,315,355
26 Feb 24	24.04000 +0.10	24.48	23.65	24.15	13,457,939
23 Feb 24	23.94000 +0.17	23.95	23.46	23.75	10,243,569
22 Feb 24	23.77000 +0.16	23.80	23.42	23.60	10,261,441
21 Feb 24	23.61000 +0.08	24.30	23.12	23.30	12,315,845
20 Feb 24	23.53000 -0.07	23.99	23.25	23.49	10,240,209
19 Feb 24	23.60000 +0.01	23.99	23.14	23.99	14,328,382
08 Feb 24	23.59000 -0.24	25.20	23.49	23.51	23,134,916
07 Feb 24	23.83000 +1.37	23.93	22.42	22.68	25,660,908
06 Feb 24	22.46000 +2.77	22.55	19.39	19.41	24,617,220
05 Feb 24	19.69000 -0.42	20.51	18.44	19.97	18,340,724
02 Feb 24	20.11000 -0.97	21.39	19.50	21.07	14,108,213
01 Feb 24	21.08000 +0.18	21.67	20.70	20.70	8,989,200
31 Jan 24	20.90000 -0.65	21.75	20.87	21.51	11,634,453
30 Jan 24	21.55000 -0.76	22.44	21.53	22.08	8,773,144
29 Jan 24	22.31000 -0.68	23.30	22.27	23.13	10,078,896
26 Jan 24	22.99000 -0.86	23.89	22.92	23.70	10,203,511
25 Jan 24	23.85000 +0.49	24.05	23.13	23.40	10,144,843
24 Jan 24	23.36000 +0.24	23.66	22.67	23.44	10,006,099
23 Jan 24	23.12000 +0.45	23.27	22.43	22.54	9,197,091
22 Jan 24	22.67000 -1.35	24.05	22.41	24.01	13,300,327
19 Jan 24	24.02000 -0.16	24.38	23.88	24.08	6,898,144
18 Jan 24	24.18000 -0.13	24.26	23.46	24.01	12,203,255
17 Jan 24	24.31000 -0.80	25.29	24.29	25.09	9,376,983
16 Jan 24	25.11000 -0.18	25.25	24.65	25.18	9,182,139
15 Jan 24	25.29000 +0.16	25.54	24.88	24.89	6,935,034
12 Jan 24	25.13000 -0.37	25.59	25.10	25.25	8,473,679
11 Jan 24	25.50000 +0.25	25.64	24.85	24.90	13,621,733
10 Jan 24	25.25000 +0.45	26.12	25.10	25.80	20,818,780
09 Jan 24	24.80000 +0.02	25.14	24.64	24.70	7,851,537
08 Jan 24	24.78000 -0.45	25.23	24.77	25.14	7,398,529
05 Jan 24	25.23000 -0.71	25.96	25.06	25.86	9,795,662
04 Jan 24	25.94000 -0.46	26.55	25.84	26.41	8,435,830
03 Jan 24	26.40000 -0.23	26.84	26.30	26.60	6,851,069
02 Jan 24	26.63000 -0.52	27.35	26.46	27.16	9,974,764
29 Dec 23	27.15000 +0.25	27.70	26.99	27.22	10,922,790
28 Dec 23	26.90000 +0.80	27.15	26.00	26.01	12,500,376
27 Dec 23	26.10000 -0.70	26.71	26.00	26.71	12,609,696
26 Dec 23	26.80000 +0.05	27.13	26.51	26.70	7,879,963
25 Dec 23	26.75000 +0.15	26.94	26.60	26.60	6,578,240
22 Dec 23	26.60000 -0.64	27.22	26.44	27.10	14,650,923
21 Dec 23	27.24000 -0.33	27.56	27.00	27.48	14,546,409
20 Dec 23	27.57000 -0.72	28.58	27.54	28.40	10,926,117
19 Dec 23	28.29000 -0.69	28.90	27.95	28.90	13,076,414
18 Dec 23	28.98000 -0.43	29.56	28.80	29.22	8,666,862
15 Dec 23	29.41000 -0.50	30.19	29.23	29.93	10,971,189
14 Dec 23	29.91000 -0.29	30.68	29.85	30.43	8,232,759
13 Dec 23	30.20000 -0.48	30.84	30.15	30.40	11,584,528
12 Dec 23	30.68000 -1.19	32.33	29.02	32.30	33,865,164
11 Dec 23	31.87000 -0.73	32.12	31.34	32.10	16,085,253
08 Dec 23	32.60000 +0.48	32.68	31.60	32.08	30,007,634
07 Dec 23	32.12000 -0.40	33.50	31.92	32.53	20,590,284
06 Dec 23	32.52000 -0.15	32.89	32.20	32.53	15,240,553
05 Dec 23	32.67000 -0.38	34.18	32.56	32.99	21,446,596
04 Dec 23	33.05000 -0.48	33.52	32.30	33.42	21,102,800
01 Dec 23	33.53000 +1.41	33.72	32.03	32.10	32,270,984
30 Nov 23	32.12000 +0.69	32.35	31.16	31.48	21,349,334
29 Nov 23	31.43000 -0.32	32.20	31.36	31.75	16,389,298
28 Nov 23	31.75000 +2.11	32.10	29.45	29.68	30,259,408
27 Nov 23	29.64000 +0.01	30.15	29.42	29.53	7,955,399
24 Nov 23	29.63000 -0.17	30.09	29.45	29.80	5,780,234
23 Nov 23	29.80000 +0.10	30.09	29.43	29.78	5,928,741
22 Nov 23	29.70000 -0.18	30.03	29.64	29.87	6,081,280
21 Nov 23	29.88000 -0.23	30.40	29.76	30.17	6,673,270
20 Nov 23	30.11000 +0.15	30.30	29.69	29.96	5,485,459
17 Nov 23	29.96000 +0.31	29.97	29.56	29.60	5,484,923
16 Nov 23	29.65000 -0.50	30.19	29.55	30.01	6,524,140
15 Nov 23	30.15000 +0.08	30.47	29.85	30.30	6,771,338
14 Nov 23	30.07000 -0.15	30.35	29.82	30.12	6,666,160
13 Nov 23	30.22000 -0.78	31.30	29.76	31.10	13,209,881
10 Nov 23	31.00000 +0.18	31.18	30.47	30.80	7,688,122
09 Nov 23	30.82000 -0.32	31.35	30.67	31.11	8,684,328
08 Nov 23	31.14000 +0.16	31.68	30.77	30.88	13,844,935
07 Nov 23	30.98000 +0.48	31.32	30.26	30.49	13,368,203
06 Nov 23	30.50000 +0.65	30.70	29.99	30.00	12,528,711
03 Nov 23	29.85000 +0.08	30.10	29.65	29.79	5,702,770
02 Nov 23	29.77000 -0.43	30.59	29.76	30.27	7,266,644
01 Nov 23	30.20000 -0.13	30.60	29.96	30.15	6,965,003
31 Oct 23	30.33000 +0.04	30.50	29.95	30.21	9,643,532
30 Oct 23	30.29000 +1.11	30.95	28.90	28.90	20,220,024
27 Oct 23	29.18000 +0.43	29.54	27.47	28.12	16,499,840
26 Oct 23	28.75000 +0.09	28.77	28.13	28.33	6,127,972
25 Oct 23	28.66000 +0.33	29.10	28.49	28.50	10,208,169
24 Oct 23	28.33000 -0.02	28.54	27.75	28.48	6,405,161
23 Oct 23	28.35000 +0.06	28.35	27.73	28.03	5,376,521
20 Oct 23	28.29000 -0.47	28.80	28.20	28.48	6,773,212
19 Oct 23	28.76000 -0.18	29.05	28.48	28.68	7,114,944
18 Oct 23	28.94000 -0.62	29.61	28.86	29.60	5,857,227
17 Oct 23	29.56000 +0.12	29.66	28.85	29.45	6,857,653
16 Oct 23	29.44000 -0.36	30.20	29.20	29.95	8,496,590
13 Oct 23	29.80000 -0.01	30.13	29.48	29.64	9,047,488
12 Oct 23	29.81000 -0.13	30.26	29.49	30.26	8,629,661
11 Oct 23	29.94000 +0.92	30.31	29.02	29.02	15,811,148
10 Oct 23	29.02000 -0.52	29.75	28.97	29.55	7,938,342
09 Oct 23	29.54000 +0.27	30.18	29.09	29.60	12,853,303
28 Sep 23	29.27000 +0.01	29.60	29.08	29.47	9,608,144
27 Sep 23	29.26000 +0.76	29.40	28.48	28.59	13,590,095
26 Sep 23	28.50000 -0.27	28.91	28.43	28.79	6,490,895
25 Sep 23	28.77000 +0.20	29.02	28.46	28.60	9,549,377
22 Sep 23	28.57000 +0.28	28.65	27.86	28.26	8,496,256
21 Sep 23	28.29000 -0.51	28.81	28.25	28.76	7,048,599
20 Sep 23	28.80000 -0.05	29.19	28.69	28.93	8,016,978
19 Sep 23	28.85000 -0.25	29.33	28.74	29.13	11,084,000
18 Sep 23	29.10000 +1.55	29.84	28.08	28.10	23,792,844
15 Sep 23	27.55000 +0.32	27.90	27.11	27.24	8,391,736
14 Sep 23	27.23000 +0.11	27.30	26.63	26.99	4,964,797
13 Sep 23	27.12000 -0.38	27.54	26.75	27.41	5,090,499
12 Sep 23	27.50000 +0.15	27.54	27.02	27.26	5,431,989
11 Sep 23	27.35000 +0.44	27.88	26.95	26.95	8,967,329
08 Sep 23	26.91000 +0.20	27.09	26.50	26.58	3,743,762
07 Sep 23	26.71000 -0.50	27.18	26.67	27.01	5,366,680
06 Sep 23	27.21000 -0.40	27.60	26.95	27.52	5,966,037
05 Sep 23	27.61000 -0.04	27.72	27.41	27.65	4,309,069
04 Sep 23	27.65000 -0.07	27.86	27.33	27.78	5,698,194
01 Sep 23	27.72000 -0.15	28.10	27.64	28.02	4,334,215
31 Aug 23	27.87000 -0.27	28.10	27.61	28.10	6,638,210
30 Aug 23	28.14000 -0.21	28.49	28.03	28.17	6,625,423
29 Aug 23	28.35000 +0.86	28.48	27.31	27.31	11,482,140
28 Aug 23	27.49000 +0.88	28.93	27.34	28.93	14,891,218
25 Aug 23	26.61000 -0.56	27.09	26.40	27.05	9,856,247
24 Aug 23	27.17000 +0.23	27.56	26.45	26.95	9,400,721
23 Aug 23	26.94000 -0.64	27.93	26.81	27.52	8,139,722
22 Aug 23	27.58000 -0.45	28.42	26.70	28.28	11,894,210
21 Aug 23	28.03000 -0.18	28.50	27.40	28.22	6,134,933
18 Aug 23	28.21000 -0.33	28.69	28.19	28.51	5,518,812
17 Aug 23	28.54000 +0.31	28.68	27.75	28.01	8,074,946
16 Aug 23	28.23000 -0.60	29.27	28.11	29.00	11,526,637
15 Aug 23	28.83000 +0.34	29.04	28.12	28.46	8,966,415
14 Aug 23	28.49000 +0.01	28.57	27.82	28.41	8,004,162
11 Aug 23	28.48000 -0.84	29.37	28.43	29.32	10,031,270
10 Aug 23	29.32000 -0.12	29.53	28.78	29.20	10,514,496
09 Aug 23	29.44000 +1.44	30.17	28.01	28.09	21,059,306
08 Aug 23	28.00000 -0.17	28.42	27.88	28.23	6,523,840
07 Aug 23	28.17000 -0.63	28.78	27.90	28.78	10,251,657
04 Aug 23	28.80000 -0.21	29.67	28.78	29.08	7,406,443
03 Aug 23	29.01000 +0.12	29.14	28.60	28.86	7,948,692
02 Aug 23	28.89000 -0.37	29.28	28.73	29.06	8,068,069
01 Aug 23	29.26000 -0.03	29.95	29.02	29.02	13,909,864
31 Jul 23	29.29000 -0.87	30.20	29.00	29.78	20,686,284
28 Jul 23	30.16000 +0.07	30.36	29.58	29.94	13,318,568
27 Jul 23	30.09000 +0.16	30.55	29.70	29.93	16,111,914
26 Jul 23	29.93000 +1.03	30.68	28.57	28.75	31,638,460
25 Jul 23	28.90000 -0.09	29.14	28.42	29.13	16,473,480
24 Jul 23	28.99000 +0.39	29.65	27.90	28.22	27,888,188
21 Jul 23	28.60000 +3.63	29.56	26.47	26.80	42,830,184
20 Jul 23	24.97000 -0.63	25.90	24.95	25.68	8,845,464
19 Jul 23	25.60000 -0.54	26.22	25.50	26.03	6,924,123
18 Jul 23	26.14000 +0.03	26.27	25.90	26.11	3,515,405
17 Jul 23	26.11000 -0.23	26.33	25.78	26.30	5,389,153
14 Jul 23	26.34000 -0.36	26.77	26.23	26.64	6,010,059
13 Jul 23	26.70000 +0.40	26.79	26.28	26.48	7,017,446
12 Jul 23	26.30000 -0.31	26.87	26.25	26.50	8,157,595
11 Jul 23	26.61000 +0.54	26.74	26.08	26.08	9,307,751
10 Jul 23	26.07000 +0.93	26.44	25.00	25.17	13,240,572
07 Jul 23	25.14000 +0.12	25.35	24.88	24.95	5,326,103
06 Jul 23	25.02000 -0.46	25.49	24.98	25.38	6,217,340
05 Jul 23	25.48000 -0.39	25.77	25.32	25.68	7,093,599
04 Jul 23	25.87000 +0.23	25.87	25.26	25.56	7,458,140
03 Jul 23	25.64000 +0.25	25.76	25.21	25.39	6,697,513
30 Jun 23	25.39000 +0.59	25.60	24.75	24.81	7,424,937
29 Jun 23	24.80000 -0.27	25.28	24.71	25.01	5,736,658
28 Jun 23	25.07000 -0.30	25.54	24.92	25.39	4,827,979
27 Jun 23	25.37000 +0.44	25.66	24.94	25.02	6,496,587
26 Jun 23	24.93000 -0.02	25.39	24.60	24.74	8,420,966
21 Jun 23	24.95000 -0.59	25.59	24.90	25.43	6,869,134
20 Jun 23	25.54000 -0.18	25.97	25.47	25.83	5,418,646
19 Jun 23	25.72000 -0.08	26.12	25.49	25.51	7,224,399
16 Jun 23	25.80000 +0.30	25.86	25.33	25.50	8,725,210
15 Jun 23	25.50000 +0.76	25.58	24.75	24.88	12,047,007
14 Jun 23	24.74000 -0.40	25.27	24.74	25.14	9,086,602
13 Jun 23	25.14000 -0.22	25.65	25.00	25.50	8,912,617
12 Jun 23	25.36000 -0.25	25.59	24.89	25.46	12,992,721
09 Jun 23	25.61000 +0.15	26.08	25.20	25.56	18,458,700
08 Jun 23	25.46000 -0.47	26.10	25.30	26.00	11,162,975
07 Jun 23	25.93000 -0.60	26.75	25.85	26.53	10,951,431
06 Jun 23	26.53000 -0.77	27.33	26.53	27.30	7,011,200
05 Jun 23	27.30000 -0.66	27.90	27.12	27.90	7,253,168
02 Jun 23	27.96000 -0.12	28.21	27.67	28.16	5,169,388
01 Jun 23	28.08000 +0.29	28.41	27.68	27.69	6,623,999
31 May 23	27.79000 -0.16	28.16	27.64	27.81	6,421,398
30 May 23	27.95000 -0.22	28.40	27.58	28.12	7,554,551
29 May 23	28.17000 -0.85	29.30	27.70	28.97	10,878,444
26 May 23	29.02000 +0.70	29.10	28.30	28.30	5,708,769
25 May 23	28.32000 -0.11	28.51	28.03	28.35	5,873,899
24 May 23	28.43000 -0.92	29.33	28.30	29.33	7,563,515
23 May 23	29.35000 +0.12	30.04	29.21	29.30	8,652,411
22 May 23	29.23000 +0.06	29.37	28.96	29.10	5,094,376
19 May 23	29.17000 +0.34	29.36	28.72	28.76	5,628,057
18 May 23	28.83000 -0.66	29.56	28.33	29.40	10,378,459
17 May 23	29.49000 -0.31	29.82	29.27	29.80	4,963,241
16 May 23	29.80000 -0.12	30.33	29.67	30.05	4,678,818
15 May 23	29.92000 -0.12	30.17	29.24	30.03	6,687,210
12 May 23	30.04000 -0.19	30.72	30.03	30.30	5,425,449
11 May 23	30.23000 +0.41	30.50	29.87	29.90	4,892,949
10 May 23	29.82000 +0.04	30.24	29.69	29.78	4,829,163
09 May 23	29.78000 -0.54	30.49	29.73	30.32	4,677,036
08 May 23	30.32000 +0.79	30.52	29.54	29.70	6,577,491
05 May 23	29.53000 -0.65	30.29	29.41	30.21	5,082,777
04 May 23	30.18000 -0.13	30.60	29.80	30.30	5,243,549
28 Apr 23	30.31000 +0.03	30.65	29.93	30.32	5,724,062
27 Apr 23	30.28000 +0.13	30.48	29.90	30.16	4,663,477
26 Apr 23	30.15000 +0.27	30.45	29.78	29.80	6,268,867
25 Apr 23	29.88000 -0.98	30.96	29.50	30.88	9,675,110
24 Apr 23	30.86000 -0.25	32.15	30.67	31.11	8,858,015
21 Apr 23	31.11000 -0.54	32.04	31.06	31.60	6,938,574
20 Apr 23	31.65000 -0.79	32.62	31.54	32.44	7,132,620
19 Apr 23	32.44000 -0.59	33.18	32.28	32.91	6,244,924
18 Apr 23	33.03000 -0.55	33.71	32.82	33.67	7,325,333
17 Apr 23	33.58000 -0.39	34.25	33.38	33.70	7,655,588
14 Apr 23	33.97000 +0.22	34.38	33.22	34.28	13,706,404
13 Apr 23	33.75000 +0.83	34.05	32.58	32.73	11,693,574
12 Apr 23	32.92000 -0.27	33.65	32.69	33.27	5,736,583
11 Apr 23	33.19000 -0.40	33.85	32.93	33.74	6,498,965
10 Apr 23	33.59000 -0.17	33.90	33.40	33.90	7,301,743
07 Apr 23	33.76000 +1.88	33.95	31.80	31.88	14,240,237
06 Apr 23	31.88000 +0.31	32.35	31.59	31.60	6,881,689
04 Apr 23	31.57000 +0.39	31.59	31.22	31.24	6,754,530
03 Apr 23	31.18000 -0.46	31.59	31.00	31.54	6,919,036
31 Mar 23	31.64000 -0.12	32.05	31.28	31.76	7,468,430
30 Mar 23	31.76000 +0.00	31.95	31.43	31.91	4,926,709
29 Mar 23	31.76000 -0.57	32.43	31.40	32.34	8,353,353
28 Mar 23	32.33000 -0.60	33.15	32.10	32.83	8,797,090
27 Mar 23	32.93000 +0.52	33.66	32.08	32.41	9,916,680
24 Mar 23	32.41000 +0.05	33.05	32.24	32.48	6,947,084
23 Mar 23	32.36000 -0.26	32.98	32.11	32.64	4,933,465
22 Mar 23	32.62000 +0.30	32.70	32.26	32.30	4,610,663
21 Mar 23	32.32000 +0.52	32.60	31.90	32.00	5,790,822
20 Mar 23	31.80000 -0.40	32.47	31.49	32.20	9,129,216
17 Mar 23	32.20000 -0.40	33.20	31.96	32.85	7,929,302
16 Mar 23	32.60000 -0.39	33.23	32.49	32.88	5,356,265
15 Mar 23	32.99000 -0.47	33.80	32.79	33.48	6,674,795
14 Mar 23	33.46000 +0.13	33.98	32.92	33.21	6,162,725
13 Mar 23	33.33000 -0.81	34.14	32.42	33.91	13,376,988
10 Mar 23	34.14000 +0.05	34.65	33.67	33.97	6,672,718
09 Mar 23	34.09000 +0.60	34.41	33.44	33.59	6,432,160
08 Mar 23	33.49000 +0.16	33.65	33.14	33.23	3,824,979
07 Mar 23	33.33000 -1.21	34.75	33.21	34.58	9,338,348
06 Mar 23	34.54000 +0.24	34.60	34.22	34.44	6,604,771
03 Mar 23	34.30000 +0.09	34.65	33.90	34.44	5,924,997
02 Mar 23	34.21000 -0.26	34.77	34.15	34.47	4,856,817
01 Mar 23	34.47000 -0.24	34.97	34.15	34.75	6,562,498
28 Feb 23	34.71000 -0.05	35.08	34.36	34.74	6,155,895
27 Feb 23	34.76000 -0.48	35.45	34.41	35.02	6,058,086
24 Feb 23	35.24000 -0.10	35.50	35.03	35.37	3,659,101
23 Feb 23	35.34000 -0.54	36.30	35.10	35.93	6,766,439
22 Feb 23	35.88000 -0.10	36.60	35.61	35.91	5,172,963
21 Feb 23	35.98000 -0.32	36.55	35.89	36.12	6,109,430
20 Feb 23	36.30000 +0.80	36.39	35.04	35.55	5,993,062
17 Feb 23	35.50000 -0.12	36.14	35.33	35.65	6,690,920
16 Feb 23	35.62000 -0.69	36.87	35.33	36.17	9,447,272
15 Feb 23	36.31000 -0.65	37.18	36.00	36.88	11,948,815
14 Feb 23	36.96000 -0.46	38.30	36.85	37.37	8,661,251
13 Feb 23	37.42000 -0.13	38.38	36.93	37.61	9,964,247
10 Feb 23	37.55000 +0.21	38.24	37.23	37.32	5,948,659
09 Feb 23	37.34000 +0.24	37.44	36.87	37.01	5,791,002
08 Feb 23	37.10000 -0.13	37.90	37.05	37.25	9,383,589
07 Feb 23	37.23000 -0.47	38.35	37.05	38.15	9,887,749
06 Feb 23	37.70000 -0.76	39.20	37.61	38.34	11,004,633
03 Feb 23	38.46000 +0.98	39.14	37.18	37.35	18,089,856
02 Feb 23	37.48000 +0.20	37.89	36.57	37.69	10,830,052
01 Feb 23	37.28000 +0.54	37.28	36.53	36.96	7,550,865
31 Jan 23	36.74000 -0.66	37.70	36.58	37.39	8,852,349
30 Jan 23	37.40000 -0.07	38.00	36.97	38.00	10,398,676
20 Jan 23	37.47000 -0.46	38.27	37.40	37.88	8,196,928
19 Jan 23	37.93000 +1.12	38.18	36.56	36.80	10,183,779
18 Jan 23	36.81000 -0.37	37.26	36.70	36.93	6,849,206
17 Jan 23	37.18000 -0.06	37.75	36.85	37.22	9,653,717
16 Jan 23	37.24000 +0.36	37.58	36.67	36.69	16,695,568
13 Jan 23	36.88000 +1.61	36.88	35.05	35.27	15,368,321
12 Jan 23	35.27000 -0.99	36.26	35.01	36.26	17,290,654
11 Jan 23	36.26000 +1.87	37.25	34.00	34.39	39,393,124
10 Jan 23	34.39000 +0.44	34.64	33.71	34.01	9,569,098
09 Jan 23	33.95000 +0.21	34.19	33.37	33.99	7,811,764
06 Jan 23	33.74000 -0.41	34.15	33.65	34.12	7,906,890
05 Jan 23	34.15000 +1.90	34.48	31.80	32.29	18,948,732
04 Jan 23	32.25000 +0.15	32.60	31.75	31.75	6,956,186
03 Jan 23	32.10000 +0.57	32.62	31.35	31.55	8,462,246
30 Dec 22	31.53000 +0.06	31.82	31.20	31.43	6,447,706
29 Dec 22	31.47000 +0.92	32.17	30.22	30.34	10,705,577
28 Dec 22	30.55000 +0.24	30.99	30.12	30.47	7,404,775
27 Dec 22	30.31000 +0.01	30.50	29.88	30.45	7,503,331
26 Dec 22	30.30000 +0.04	30.78	30.20	30.25	5,164,600
23 Dec 22	30.26000 +0.41	30.43	29.62	29.70	4,920,901
22 Dec 22	29.85000 -0.48	30.66	29.82	30.50	6,769,577
21 Dec 22	30.33000 -0.47	30.97	30.16	30.90	5,686,486
20 Dec 22	30.80000 -0.37	31.59	30.63	31.40	7,101,837
19 Dec 22	31.17000 -1.37	32.62	31.00	32.58	8,026,445
16 Dec 22	32.54000 +0.23	32.66	32.04	32.20	7,864,608
15 Dec 22	32.31000 -1.30	33.86	32.30	33.23	13,280,014
14 Dec 22	33.61000 -1.31	34.79	33.60	34.60	11,469,175
13 Dec 22	34.92000 +0.82	35.50	33.47	34.30	14,184,980
12 Dec 22	34.10000 -0.69	35.05	34.03	34.58	9,945,366
09 Dec 22	34.79000 -0.54	35.37	34.61	34.97	11,082,899
08 Dec 22	35.33000 +0.60	35.72	35.02	35.02	13,811,462
07 Dec 22	34.73000 +0.65	34.98	33.65	34.10	11,854,730
06 Dec 22	34.08000 -0.08	35.11	33.92	34.00	10,231,143
05 Dec 22	34.16000 +0.64	34.30	33.12	33.70	8,967,228
02 Dec 22	33.52000 -0.63	34.34	33.44	34.02	9,700,436
01 Dec 22	34.15000 -0.25	34.78	33.33	34.43	12,759,132
30 Nov 22	34.40000 -0.75	35.10	34.16	35.10	10,106,123
29 Nov 22	35.15000 +1.15	35.19	33.90	34.00	8,616,129
28 Nov 22	34.00000 -0.53	34.81	33.69	33.91	6,773,844
25 Nov 22	34.53000 -0.65	35.18	34.05	34.80	9,378,573
24 Nov 22	35.18000 +0.49	35.47	34.68	35.00	9,862,130
23 Nov 22	34.69000 -1.01	35.71	34.16	35.67	11,732,562
22 Nov 22	35.70000 -1.08	37.30	35.20	36.60	13,710,692
21 Nov 22	36.78000 -1.16	38.35	36.70	38.33	16,242,607
18 Nov 22	37.94000 +0.89	38.46	36.30	37.40	21,252,662
17 Nov 22	37.05000 +0.01	37.66	36.20	36.98	11,235,042
16 Nov 22	37.04000 -0.17	38.20	36.68	37.30	15,834,056
15 Nov 22	37.21000 +1.54	37.28	34.82	35.61	20,004,608
14 Nov 22	35.67000 +1.59	35.94	33.65	34.01	17,905,732
11 Nov 22	34.08000 -0.71	36.50	34.07	36.10	21,762,236
10 Nov 22	34.79000 -0.38	35.60	34.41	35.04	10,518,278
09 Nov 22	35.17000 +0.12	35.80	34.70	34.90	10,409,442
08 Nov 22	35.05000 -0.59	35.66	34.51	35.38	11,447,718
07 Nov 22	35.64000 -0.36	36.37	35.38	35.64	14,447,333
04 Nov 22	36.00000 +1.03	36.49	34.56	35.00	20,510,372
03 Nov 22	34.97000 +0.09	35.51	34.21	34.21	16,356,621
02 Nov 22	34.88000 +0.95	36.45	33.40	33.68	36,948,824
01 Nov 22	33.93000 +2.81	33.98	31.41	31.50	27,047,482
31 Oct 22	31.12000 -0.84	32.08	30.81	31.64	13,249,813
28 Oct 22	31.96000 +0.08	33.52	31.11	31.25	19,195,970
27 Oct 22	31.88000 -0.53	32.67	31.00	32.67	15,786,637
26 Oct 22	32.41000 +3.41	32.74	29.06	29.06	23,393,856
25 Oct 22	29.00000 -1.91	30.38	28.73	30.03	15,012,301
24 Oct 22	30.91000 -1.70	33.26	30.80	32.98	13,422,284
21 Oct 22	32.61000 +0.44	33.06	31.70	32.17	11,215,797
20 Oct 22	32.17000 +0.03	33.20	31.82	31.95	11,968,177
19 Oct 22	32.14000 -0.97	33.00	32.00	32.80	9,447,697
18 Oct 22	33.11000 +0.75	33.65	31.74	32.54	15,400,490
17 Oct 22	32.36000 +0.17	33.12	31.75	32.00	12,385,984
14 Oct 22	32.19000 +2.43	32.68	29.70	29.74	19,475,264
13 Oct 22	29.76000 +1.43	30.37	28.00	28.00	16,681,581
12 Oct 22	28.33000 +0.57	28.39	26.96	27.80	10,440,394
11 Oct 22	27.76000 -1.23	29.26	27.61	28.95	12,483,222
10 Oct 22	28.99000 -1.32	30.77	28.85	30.43	8,228,316
30 Sep 22	30.31000 -0.22	31.05	30.22	30.72	8,162,940
29 Sep 22	30.53000 +0.17	31.94	30.45	30.51	13,342,570
28 Sep 22	30.36000 -0.55	31.20	30.22	30.50	9,003,342
27 Sep 22	30.91000 +2.47	31.07	28.47	28.47	19,581,704
26 Sep 22	28.44000 -1.46	29.79	28.40	29.75	11,888,841
23 Sep 22	29.90000 -0.44	30.66	29.80	30.50	6,627,946
22 Sep 22	30.34000 +0.01	31.00	30.10	30.18	5,983,035
21 Sep 22	30.33000 -0.01	30.68	29.55	30.00	6,988,793
20 Sep 22	30.34000 -0.15	30.86	30.03	30.50	5,683,899
19 Sep 22	30.49000 +0.19	31.04	30.00	30.40	6,403,499
16 Sep 22	30.30000 -1.50	31.80	30.22	31.60	10,099,975
15 Sep 22	31.80000 -0.42	33.33	31.40	32.60	10,761,761
14 Sep 22	32.22000 -0.35	32.32	31.60	32.10	6,413,167
13 Sep 22	32.57000 +0.44	33.73	32.30	32.50	10,946,751
09 Sep 22	32.13000 +0.51	32.58	31.65	31.68	7,292,162
08 Sep 22	31.62000 -1.14	32.86	31.51	32.69	9,133,320
07 Sep 22	32.76000 +0.15	32.82	32.14	32.56	6,472,683
06 Sep 22	32.61000 -0.15	32.97	32.27	32.80	6,286,156
05 Sep 22	32.76000 -0.66	33.95	32.66	33.40	6,923,387
02 Sep 22	33.42000 -0.38	34.39	33.06	33.80	9,156,900
01 Sep 22	33.80000 +0.11	34.88	33.35	33.43	14,646,650
31 Aug 22	33.69000 +0.13	34.35	33.25	34.00	12,069,726
30 Aug 22	33.56000 +0.60	33.70	32.90	32.90	7,269,277
29 Aug 22	32.96000 -0.32	33.22	32.40	32.87	7,102,584
26 Aug 22	33.28000 +0.38	34.15	32.83	32.87	9,279,848
25 Aug 22	32.90000 +0.42	33.28	32.40	32.48	7,915,849
24 Aug 22	32.48000 -1.18	34.05	32.47	33.80	10,189,937
23 Aug 22	33.66000 -0.80	34.36	33.54	34.30	9,363,151
22 Aug 22	34.46000 -0.77	35.21	34.03	35.21	9,728,902
19 Aug 22	35.23000 +0.92	36.16	34.69	34.69	17,534,852
18 Aug 22	34.31000 -0.75	34.96	34.24	34.93	8,807,658
17 Aug 22	35.06000 +0.07	35.43	34.70	35.00	7,226,639
16 Aug 22	34.99000 -0.47	35.71	34.80	35.53	6,715,764
15 Aug 22	35.46000 -0.76	36.15	35.17	36.01	9,383,631
12 Aug 22	36.22000 +0.74	36.59	35.25	35.40	11,631,179
11 Aug 22	35.48000 +1.10	35.60	34.52	34.61	10,473,203
10 Aug 22	34.38000 -0.29	35.20	34.15	34.67	6,748,314
09 Aug 22	34.67000 -0.53	35.10	34.34	34.84	9,244,147
08 Aug 22	35.20000 -0.08	35.88	34.71	35.44	12,846,608
05 Aug 22	35.28000 +2.08	35.28	33.19	33.20	18,240,496
04 Aug 22	33.20000 +0.67	33.53	32.64	32.80	11,534,406
03 Aug 22	32.53000 +0.26	33.66	32.23	32.50	14,175,509
02 Aug 22	32.27000 -0.57	33.32	31.81	33.13	16,497,358
01 Aug 22	32.84000 -0.56	33.59	32.70	33.30	12,711,525
29 Jul 22	33.40000 -1.24	34.88	33.37	34.64	13,552,259
28 Jul 22	34.64000 -0.36	35.37	34.60	35.05	10,916,957
27 Jul 22	35.00000 -0.85	36.18	34.94	35.85	13,034,106
26 Jul 22	35.85000 -0.47	36.88	35.45	36.63	15,295,281
25 Jul 22	36.32000 -1.88	36.46	34.44	35.79	27,455,452
22 Jul 22	38.20000 -1.92	40.41	38.04	40.09	17,825,184
21 Jul 22	40.12000 -0.46	40.81	40.06	40.55	6,111,167
20 Jul 22	40.58000 +0.68	41.15	40.12	40.20	8,053,814
19 Jul 22	39.90000 -0.50	40.88	39.50	40.34	7,481,715
18 Jul 22	40.40000 +0.28	40.95	39.50	40.50	7,856,996
15 Jul 22	40.12000 -1.67	41.78	40.10	41.65	10,216,211
14 Jul 22	41.79000 +0.92	42.45	40.60	40.62	10,177,329
13 Jul 22	40.87000 -0.64	41.73	40.26	41.25	10,789,128
12 Jul 22	41.51000 -2.33	43.84	41.50	43.52	12,842,208
11 Jul 22	43.84000 +0.03	45.12	43.51	43.61	10,629,737
08 Jul 22	43.81000 -0.05	44.89	43.70	43.89	7,991,843
07 Jul 22	43.86000 -0.67	44.99	43.28	44.85	10,204,812
06 Jul 22	44.53000 -1.20	46.19	44.15	45.75	12,403,788
05 Jul 22	45.73000 -0.53	47.00	45.07	46.71	14,050,911
04 Jul 22	46.26000 +1.61	46.35	44.30	44.88	15,232,315
01 Jul 22	44.65000 -0.53	45.77	44.06	44.78	10,695,804
30 Jun 22	45.18000 +1.00	46.18	44.00	44.49	15,798,099
29 Jun 22	44.18000 +1.02	45.75	43.00	43.12	20,196,860
28 Jun 22	43.16000 -0.44	43.83	42.41	43.68	11,847,283
27 Jun 22	43.60000 +1.26	43.88	42.64	42.68	16,485,477
24 Jun 22	42.34000 +0.38	42.89	41.89	42.18	11,575,261
23 Jun 22	41.96000 +0.36	41.99	40.82	41.60	9,641,540
22 Jun 22	41.60000 -1.00	43.15	41.60	42.35	10,845,777
21 Jun 22	42.60000 -0.39	43.99	42.01	43.62	15,331,281
20 Jun 22	42.99000 +1.04	43.30	41.82	42.48	18,888,336
17 Jun 22	41.95000 +1.15	42.12	39.82	40.52	17,829,298
16 Jun 22	40.80000 +0.58	42.18	40.03	40.05	16,352,745
15 Jun 22	40.22000 +0.66	41.10	39.68	39.99	16,999,016
14 Jun 22	39.56000 +0.34	39.57	38.25	38.75	9,448,402
13 Jun 22	39.22000 +0.26	40.10	38.47	38.65	12,928,466
10 Jun 22	38.96000 +0.00	39.20	38.56	38.73	12,143,213
09 Jun 22	38.96000 -1.15	40.38	38.79	39.89	10,239,448
08 Jun 22	40.11000 -0.29	41.19	39.55	40.73	17,068,008
07 Jun 22	40.40000 +0.74	40.70	39.45	39.52	13,276,762
06 Jun 22	39.66000 +2.10	39.81	37.05	37.05	20,523,148
02 Jun 22	37.56000 -24.30	38.49	37.05	38.00	13,838,303
01 Jun 22	61.86000 -0.43	63.07	61.50	62.69	6,355,283
31 May 22	62.29000 -0.60	63.21	60.54	63.21	8,429,308
30 May 22	62.89000 +2.02	64.05	60.50	61.63	7,426,895
27 May 22	60.87000 +0.06	62.33	60.35	61.69	4,825,734
26 May 22	60.81000 -1.49	62.52	60.50	62.19	4,947,140
25 May 22	62.30000 +1.30	62.54	60.60	60.90	5,173,953
24 May 22	61.00000 -2.42	63.23	60.67	62.97	8,151,398
23 May 22	63.42000 +2.17	63.75	60.76	62.60	8,492,992
20 May 22	61.25000 +2.55	62.65	59.50	59.55	8,939,867
19 May 22	58.70000 +0.77	59.80	56.51	56.78	10,437,474
18 May 22	57.93000 +0.72	59.18	56.18	57.58	12,930,864
17 May 22	57.21000 -8.79	63.96	55.62	63.95	29,600,732
16 May 22	66.00000 -1.49	68.20	65.56	67.49	5,167,966
13 May 22	67.49000 -1.49	69.80	66.92	68.53	5,231,206
12 May 22	68.98000 +2.10	71.20	66.24	66.88	8,539,885
11 May 22	66.88000 +1.36	68.86	65.22	65.94	7,546,707
10 May 22	65.52000 +0.49	66.00	63.65	63.88	4,494,473
09 May 22	65.03000 +1.09	65.69	63.67	64.28	3,657,969
06 May 22	63.94000 -1.34	65.10	63.10	63.40	4,728,208
05 May 22	65.28000 +0.55	66.38	63.30	64.30	7,205,772
29 Apr 22	64.73000 +3.08	65.07	61.35	61.81	8,040,283
28 Apr 22	61.65000 -2.07	66.00	60.53	66.00	9,412,789
27 Apr 22	63.72000 +2.55	63.88	59.15	61.18	8,441,909
26 Apr 22	61.17000 -1.53	64.47	60.95	63.56	7,254,301
25 Apr 22	62.70000 -5.40	68.01	62.52	68.01	9,578,152
22 Apr 22	68.10000 -5.78	73.65	67.75	73.37	12,016,348
21 Apr 22	73.88000 -2.32	77.20	73.33	76.50	3,856,814
20 Apr 22	76.20000 +0.03	78.00	75.91	76.57	3,522,843
19 Apr 22	76.17000 -1.93	79.24	75.59	78.19	5,189,600
18 Apr 22	78.10000 -2.84	80.76	76.17	80.08	7,349,331
15 Apr 22	80.94000 +0.44	83.56	79.20	79.47	5,246,348
14 Apr 22	80.50000 -0.98	85.99	77.60	85.99	8,208,351
13 Apr 22	81.48000 -4.31	85.10	79.67	85.10	5,332,078
12 Apr 22	85.79000 -1.17	87.69	84.47	87.01	4,108,678
11 Apr 22	86.96000 -0.07	88.97	85.58	86.76	4,935,969
08 Apr 22	87.03000 -0.07	89.40	86.20	87.13	3,794,224
07 Apr 22	87.10000 -2.82	89.60	86.95	88.33	3,760,344
06 Apr 22	89.92000 +0.77	91.00	87.99	90.20	4,556,615
01 Apr 22	89.15000 -4.10	92.64	88.60	92.01	6,469,404
31 Mar 22	93.25000 +0.94	94.14	91.33	92.34	4,695,833
30 Mar 22	92.31000 -0.82	95.86	92.23	94.08	6,430,593
29 Mar 22	93.13000 +4.98	93.90	88.01	88.82	8,359,223
28 Mar 22	88.15000 -3.96	90.89	86.90	90.21	5,978,354
25 Mar 22	92.11000 -0.55	92.95	90.10	91.48	8,991,313
24 Mar 22	92.66000 +5.79	95.00	84.51	85.30	15,061,025
23 Mar 22	86.87000 +2.30	87.30	83.56	84.68	7,249,897
22 Mar 22	84.57000 -2.88	86.97	84.48	86.66	7,156,722
21 Mar 22	87.45000 +2.46	90.50	85.84	87.05	16,075,327
18 Mar 22	84.99000 +6.61	85.19	77.81	78.50	16,460,019
17 Mar 22	78.38000 +5.49	80.00	73.96	73.99	12,981,268
16 Mar 22	72.89000 -0.10	74.80	69.50	74.35	7,617,454
15 Mar 22	72.99000 -4.01	77.50	72.99	75.98	6,828,162
14 Mar 22	77.00000 +0.00	78.78	76.00	76.20	7,460,433
11 Mar 22	77.00000 +4.57	77.17	70.50	71.55	8,800,981
10 Mar 22	72.43000 +1.29	73.56	71.61	72.56	6,012,604
09 Mar 22	71.14000 -2.90	75.20	68.46	74.21	9,410,326
08 Mar 22	74.04000 -3.89	79.09	73.96	78.21	6,798,658
07 Mar 22	77.93000 -4.26	82.48	77.00	82.19	8,014,006
04 Mar 22	82.19000 +0.01	84.39	81.51	81.90	4,711,917
03 Mar 22	82.18000 -1.15	84.39	82.18	84.20	3,247,671
02 Mar 22	83.33000 -0.47	83.95	82.40	83.50	3,142,436
01 Mar 22	83.80000 -0.64	84.83	83.25	84.30	4,038,412
28 Feb 22	84.44000 +0.39	85.47	82.40	83.79	6,266,323
25 Feb 22	84.05000 +3.38	85.10	81.61	81.80	8,724,341
24 Feb 22	80.67000 -2.29	84.73	79.50	82.26	7,144,143
23 Feb 22	82.96000 +2.80	84.00	79.82	80.01	6,737,975
22 Feb 22	80.16000 -2.16	81.36	79.60	81.01	4,579,623
21 Feb 22	82.32000 +1.24	84.68	81.50	82.62	7,544,668
18 Feb 22	81.08000 +0.37	81.26	79.30	80.73	3,686,252
17 Feb 22	80.71000 -0.62	81.46	80.18	81.33	2,878,010
16 Feb 22	81.33000 +0.68	82.11	79.79	80.60	3,937,889
15 Feb 22	80.65000 +2.45	80.74	77.65	78.89	5,148,455
14 Feb 22	78.20000 -0.54	80.60	77.00	78.10	4,530,824
11 Feb 22	78.74000 -4.53	83.25	78.30	83.00	7,689,677
10 Feb 22	83.27000 -0.94	84.18	82.78	83.26	4,034,257
09 Feb 22	84.21000 +0.91	84.80	82.60	83.07	4,644,412
08 Feb 22	83.30000 +1.08	83.37	81.40	82.00	4,084,782
07 Feb 22	82.22000 +2.14	82.63	80.66	80.69	4,385,805
28 Jan 22	80.08000 -0.32	81.44	80.00	80.61	3,387,431
27 Jan 22	80.40000 -1.15	82.22	80.20	81.70	4,206,307
26 Jan 22	81.55000 -1.40	83.72	81.01	82.95	4,951,531
25 Jan 22	82.95000 -2.03	86.25	82.88	85.00	4,709,917
24 Jan 22	84.98000 +0.19	85.96	83.66	84.54	4,027,107
21 Jan 22	84.79000 -2.64	87.84	84.77	87.73	5,127,459
20 Jan 22	87.43000 -0.82	90.00	87.14	88.49	3,950,917
19 Jan 22	88.25000 -2.26	90.50	87.15	90.08	5,812,159
18 Jan 22	90.51000 -1.49	92.45	90.35	91.73	4,392,860
17 Jan 22	92.00000 -1.38	93.50	91.21	93.39	4,422,399
14 Jan 22	93.38000 +1.40	94.18	90.65	91.02	5,442,006
13 Jan 22	91.98000 -1.14	93.50	91.78	92.84	3,756,669
12 Jan 22	93.12000 +1.30	94.48	91.37	92.65	4,946,610
11 Jan 22	91.82000 -1.63	93.69	90.85	93.69	4,813,799
10 Jan 22	93.45000 +3.36	93.54	89.99	90.00	6,703,522
07 Jan 22	90.09000 -0.11	90.99	89.64	90.00	4,668,169
06 Jan 22	90.20000 -0.17	91.48	88.57	89.89	7,496,878
05 Jan 22	90.37000 -6.48	97.36	89.80	96.87	13,238,320
04 Jan 22	96.85000 -1.69	98.48	96.13	98.19	5,469,446
31 Dec 21	98.54000 -2.24	101.61	98.10	100.69	4,893,021
30 Dec 21	100.78000 +0.50	100.82	96.51	100.30	6,061,877
29 Dec 21	100.28000 -1.32	102.10	100.25	101.89	3,257,360
28 Dec 21	101.60000 +0.45	102.12	101.07	101.27	2,662,187
27 Dec 21	101.15000 +0.58	101.81	100.30	100.60	2,306,098
24 Dec 21	100.57000 -0.64	101.82	100.01	100.97	3,504,532
23 Dec 21	101.21000 -2.97	104.31	99.94	104.31	7,284,141
22 Dec 21	104.18000 -0.56	105.36	104.00	105.16	2,280,987
21 Dec 21	104.74000 +0.44	105.50	103.25	103.99	2,443,717
20 Dec 21	104.30000 -0.28	105.60	103.66	104.58	4,139,440
17 Dec 21	104.58000 -4.42	109.98	103.00	109.00	7,780,221
16 Dec 21	109.00000 -2.51	112.25	108.55	111.05	5,216,987
15 Dec 21	111.51000 -1.39	113.79	111.51	112.55	4,259,186
14 Dec 21	112.90000 +1.56	114.92	111.34	111.35	5,244,350
13 Dec 21	111.34000 -1.35	114.88	111.25	112.68	4,890,105
10 Dec 21	112.69000 -0.41	113.88	111.58	112.43	5,146,604
09 Dec 21	113.10000 +3.19	113.50	109.10	109.50	5,969,809
08 Dec 21	109.91000 +0.92	110.62	106.72	108.37	4,306,841
07 Dec 21	108.99000 +0.29	109.69	108.11	108.74	2,845,004
06 Dec 21	108.70000 -1.81	112.55	108.60	111.00	4,778,542
03 Dec 21	110.51000 -2.40	113.28	110.00	112.56	5,169,848
02 Dec 21	112.91000 -0.51	114.27	112.55	113.06	3,524,826
01 Dec 21	113.42000 -1.50	114.58	113.02	114.47	4,078,843
30 Nov 21	114.92000 -2.16	117.04	113.21	115.97	8,194,242
29 Nov 21	117.08000 +3.28	121.00	115.13	119.72	12,424,220
26 Nov 21	113.80000 -1.76	116.31	113.62	115.98	4,507,112
25 Nov 21	115.56000 +3.82	116.61	111.51	111.98	7,068,666
24 Nov 21	111.74000 +0.74	113.50	109.50	111.19	5,156,593
23 Nov 21	111.00000 -0.85	113.50	110.79	112.03	3,857,897
22 Nov 21	111.85000 -0.87	113.77	111.03	113.70	4,544,930
19 Nov 21	112.72000 +0.81	113.48	111.30	112.20	3,915,869
18 Nov 21	111.91000 -2.42	116.77	111.60	115.00	6,166,575
17 Nov 21	114.33000 -2.51	117.38	114.00	115.30	7,440,020
16 Nov 21	116.84000 +8.64	117.36	107.31	107.31	14,951,316
15 Nov 21	108.20000 +2.10	109.28	106.17	106.50	6,210,065
12 Nov 21	106.10000 +0.34	106.95	105.31	106.00	3,352,753
11 Nov 21	105.76000 -1.18	107.48	105.00	105.63	3,863,670
10 Nov 21	106.94000 -0.55	109.45	105.00	108.48	6,704,497
09 Nov 21	107.49000 +1.40	109.79	106.00	106.00	4,009,141
08 Nov 21	106.09000 -2.76	107.76	103.41	106.88	6,168,113
05 Nov 21	108.85000 -0.58	111.20	107.61	108.12	4,577,938
04 Nov 21	109.43000 +1.45	112.35	107.92	109.74	6,106,323
03 Nov 21	107.98000 +0.58	109.74	107.12	108.00	4,532,339
02 Nov 21	107.40000 -4.59	111.83	105.97	111.83	8,117,135
01 Nov 21	111.99000 -2.26	115.89	111.50	115.14	5,152,111
29 Oct 21	114.25000 +1.07	115.80	111.20	114.00	4,576,744
28 Oct 21	113.18000 -0.92	116.44	112.01	114.10	4,112,717
27 Oct 21	114.10000 -2.20	117.38	113.40	116.32	5,096,887
26 Oct 21	116.30000 -1.70	119.48	115.63	117.65	5,500,590
25 Oct 21	118.00000 +1.47	118.68	113.61	116.68	9,817,137
22 Oct 21	116.53000 +5.18	121.19	106.80	107.99	17,470,000
21 Oct 21	111.35000 +4.29	111.55	106.29	107.06	7,497,211
20 Oct 21	107.06000 -1.20	109.38	105.59	108.15	3,577,748
19 Oct 21	108.26000 +3.23	108.50	104.28	105.78	5,051,882
18 Oct 21	105.03000 -2.02	107.80	104.01	106.32	4,490,692
15 Oct 21	107.05000 -1.89	110.97	106.73	109.98	4,754,637
14 Oct 21	108.94000 +1.97	110.60	106.91	106.97	4,591,227
13 Oct 21	106.97000 +2.34	107.20	103.80	104.44	3,755,738
12 Oct 21	104.63000 -2.39	109.00	103.57	106.50	5,725,439
11 Oct 21	107.02000 +0.15	112.30	105.64	106.01	8,887,537
08 Oct 21	106.87000 -3.26	107.90	103.01	105.00	6,221,684
30 Sep 21	110.13000 +2.95	111.35	108.35	109.24	3,986,508
29 Sep 21	107.18000 -2.21	112.99	106.87	109.80	5,360,722
28 Sep 21	109.39000 +1.74	112.38	106.01	107.59	6,542,674
27 Sep 21	107.65000 -2.60	112.67	106.51	110.00	6,869,786
24 Sep 21	110.25000 +1.86	112.43	106.69	108.39	5,721,311
23 Sep 21	108.39000 +0.28	110.99	104.66	106.60	4,820,470
22 Sep 21	108.11000 -4.54	110.92	106.80	108.00	7,061,059
17 Sep 21	112.65000 +10.25	118.84	100.10	103.10	15,010,480
16 Sep 21	102.40000 -4.10	107.40	102.00	106.00	8,637,016
15 Sep 21	106.50000 -6.51	112.50	105.59	112.50	9,478,988
14 Sep 21	113.01000 -2.31	116.65	112.70	115.94	6,252,615
13 Sep 21	115.32000 -1.59	118.51	114.60	117.00	4,781,074
10 Sep 21	116.91000 -9.13	122.98	116.61	122.01	11,771,856
09 Sep 21	126.04000 +9.51	126.90	113.67	116.12	13,071,804
08 Sep 21	116.53000 -1.36	118.87	116.01	118.80	4,010,142
07 Sep 21	117.89000 -3.00	120.89	116.38	120.89	6,453,651
06 Sep 21	120.89000 +5.04	122.00	119.00	119.00	6,706,495
03 Sep 21	115.85000 +1.93	116.49	112.00	114.00	5,472,060
02 Sep 21	113.92000 -4.59	120.74	113.26	119.94	7,956,723
01 Sep 21	118.51000 -2.56	122.20	114.00	122.20	8,560,455
31 Aug 21	121.07000 -2.43	124.76	119.36	123.44	6,455,806
30 Aug 21	123.50000 -2.01	129.79	121.99	126.50	8,129,506
27 Aug 21	125.51000 +0.38	128.36	123.95	125.50	5,367,517
26 Aug 21	125.13000 -6.59	132.41	124.66	132.41	7,731,970
25 Aug 21	131.72000 -1.93	134.50	130.32	133.00	4,303,431
24 Aug 21	133.64999 -2.26	136.49	131.30	135.01	5,974,778
23 Aug 21	135.91000 +6.05	137.51	129.51	129.51	7,723,854
20 Aug 21	129.86000 -6.46	135.98	127.02	135.98	8,114,967
19 Aug 21	136.32001 +0.37	138.60	135.25	136.00	4,253,688
18 Aug 21	135.95000 +0.76	137.60	134.50	134.99	4,413,730
17 Aug 21	135.19000 +2.38	138.80	133.93	133.93	8,005,189
16 Aug 21	132.81000 +1.06	134.99	130.00	130.30	4,377,239
13 Aug 21	131.75000 -3.34	135.99	131.28	134.73	5,451,505
12 Aug 21	135.09000 +1.08	136.45	130.44	130.50	5,710,021
11 Aug 21	134.00999 -6.08	139.43	134.00	139.00	8,504,846
10 Aug 21	140.09000 -1.41	143.88	139.00	141.77	7,570,583
09 Aug 21	141.50000 -3.81	144.44	139.12	142.00	8,067,766
06 Aug 21	145.31000 -11.09	150.99	143.42	150.00	18,232,480
05 Aug 21	156.39999 +19.40	158.99	147.20	148.10	28,894,640
04 Aug 21	137.00000 -2.12	139.10	134.01	138.00	7,331,140
03 Aug 21	139.12000 +8.52	142.99	129.10	130.60	10,701,568
02 Aug 21	130.60001 +3.60	131.39	123.26	127.00	6,650,103
30 Jul 21	127.00000 -4.40	130.68	124.00	129.00	7,574,834
29 Jul 21	131.39999 +5.81	132.19	126.24	127.76	7,163,241
28 Jul 21	125.59000 +2.99	125.85	121.25	122.59	5,558,297
27 Jul 21	122.60000 -2.62	128.20	121.48	126.07	7,020,220
26 Jul 21	125.22000 -6.78	131.88	122.08	131.88	10,288,772
23 Jul 21	132.00000 -8.58	138.99	128.01	138.99	13,526,926
22 Jul 21	140.58000 -15.91	156.99	139.89	156.49	16,490,264
21 Jul 21	156.49001 +8.87	157.90	144.50	147.00	11,994,515
20 Jul 21	147.62000 -0.80	152.95	146.60	149.95	5,091,662
19 Jul 21	148.42000 +1.22	154.25	147.88	150.00	6,508,814
16 Jul 21	147.20000 -2.37	150.78	146.37	148.84	5,123,612
15 Jul 21	149.57001 -2.55	152.11	146.50	152.11	5,664,159
14 Jul 21	152.12000 -0.18	157.63	150.10	150.92	7,962,763
13 Jul 21	152.30000 +3.63	156.58	149.08	151.00	7,937,131
12 Jul 21	148.67000 +9.17	149.00	136.20	139.20	8,369,588
09 Jul 21	139.50000 -1.78	142.50	138.68	141.83	5,192,607
08 Jul 21	141.28000 -4.28	146.76	140.79	145.56	6,751,041
07 Jul 21	145.56000 -2.87	150.60	145.46	148.70	6,722,991
06 Jul 21	148.42999 -0.79	149.50	144.50	149.00	6,444,391
05 Jul 21	149.22000 +4.30	149.60	143.01	144.92	6,496,924
02 Jul 21	144.92000 -5.23	149.91	143.66	149.91	7,043,843
01 Jul 21	150.14999 +1.15	154.20	149.58	150.52	5,617,549
30 Jun 21	149.00000 +3.10	150.80	143.88	145.00	5,554,358
29 Jun 21	145.89999 -6.40	151.79	145.90	151.79	7,308,379
28 Jun 21	152.30000 +5.53	152.66	145.78	148.00	8,288,928
25 Jun 21	146.77000 +3.33	148.26	142.51	144.00	6,404,619
24 Jun 21	143.44000 -1.23	146.00	142.16	143.73	5,327,990
23 Jun 21	144.67000 +3.04	147.20	140.00	140.50	8,263,067
22 Jun 21	141.63000 +4.44	141.98	135.30	138.00	10,976,549
21 Jun 21	137.19000 -2.63	141.66	136.88	140.06	11,121,555
18 Jun 21	139.82001 -0.28	143.95	138.90	143.00	8,529,079
17 Jun 21	140.10001 -7.06	148.30	140.03	148.00	11,210,747
16 Jun 21	147.16000 -2.24	153.66	145.51	150.97	7,431,395
15 Jun 21	149.39999 -18.60	163.58	147.99	163.50	18,493,444
11 Jun 21	168.00000 +4.21	169.29	161.08	163.59	7,013,797
10 Jun 21	163.78999 -0.59	167.83	162.97	164.46	6,014,322
09 Jun 21	164.38000 -3.82	169.49	163.63	166.70	4,652,431
08 Jun 21	168.20000 -1.10	172.72	166.80	168.31	4,435,738
07 Jun 21	169.30000 +3.30	172.55	163.00	166.14	6,308,651
04 Jun 21	166.00000 +4.23	166.43	156.11	159.91	9,295,813
03 Jun 21	161.77000 -12.13	174.00	161.37	174.00	14,473,075
02 Jun 21	173.89999 -4.83	184.00	173.21	181.57	8,659,564
01 Jun 21	178.73000 +0.38	185.50	176.00	183.00	8,203,880
31 May 21	178.35001 +9.43	182.38	170.50	172.00	10,182,770
28 May 21	168.92000 -4.62	173.72	167.74	173.55	6,769,669
27 May 21	173.53999 -5.07	177.12	170.17	177.12	7,473,175
26 May 21	178.61000 -3.89	180.29	172.30	178.48	7,817,106
25 May 21	182.50000 +7.49	184.97	177.88	183.76	11,101,710
24 May 21	175.00999 -5.98	181.97	167.12	180.28	12,177,911
21 May 21	180.99001 -5.00	188.47	178.80	188.47	8,121,979
20 May 21	185.99001 -0.51	189.00	182.00	187.33	7,041,290
19 May 21	186.50000 -2.08	193.49	181.01	189.80	9,680,730
18 May 21	188.58000 -13.26	203.80	185.05	202.01	13,073,962
17 May 21	201.84000 -1.84	221.90	199.88	218.20	15,759,132
14 May 21	203.67999 +7.88	209.37	195.90	195.90	9,446,167
13 May 21	195.80000 +12.26	200.00	183.56	183.56	10,726,216
12 May 21	183.53999 +3.34	185.48	179.30	180.30	6,128,876
11 May 21	180.20000 -2.22	185.98	180.00	181.00	9,916,622
10 May 21	182.42000 +8.84	188.80	179.11	180.50	10,572,415
07 May 21	173.58000 -13.29	189.78	172.84	183.00	11,934,042
06 May 21	186.87000 +6.17	188.80	169.71	172.80	18,405,466
30 Apr 21	180.70000 +14.03	184.37	158.30	158.30	16,533,840
29 Apr 21	166.67000 -2.67	168.69	161.20	166.22	10,853,700
28 Apr 21	169.34000 +17.34	169.98	150.50	152.00	15,215,776
27 Apr 21	152.00000 +5.99	152.50	146.00	147.50	7,907,016
26 Apr 21	146.00999 -0.47	156.54	146.00	147.51	10,880,140
23 Apr 21	146.48000 +0.73	150.73	145.70	145.70	7,298,987
22 Apr 21	145.75000 +9.16	146.88	136.90	136.90	10,280,434
21 Apr 21	136.59000 +2.27	138.88	134.05	134.11	5,196,903
20 Apr 21	134.32001 +0.42	136.25	130.62	134.21	4,224,468
19 Apr 21	133.89999 +5.10	135.40	125.50	126.00	6,497,510
16 Apr 21	128.80000 -3.51	132.31	126.50	132.30	4,262,790
15 Apr 21	132.31000 -1.80	136.00	129.58	132.81	4,523,483
14 Apr 21	134.11000 -2.39	137.23	131.20	135.20	4,986,053
13 Apr 21	136.50000 +2.31	141.58	134.20	134.20	6,732,867
12 Apr 21	134.19000 -0.89	145.84	133.90	143.00	8,772,305
09 Apr 21	135.08000 -4.80	139.71	134.22	138.30	3,950,908
08 Apr 21	139.88000 +8.68	140.40	129.10	131.20	6,095,125
07 Apr 21	131.20000 -6.28	138.10	127.73	137.40	8,285,393
06 Apr 21	137.48000 -4.24	143.60	137.41	141.71	3,480,332
02 Apr 21	141.72000 +3.70	143.16	137.66	139.00	3,900,476
01 Apr 21	138.02000 +1.04	138.99	136.24	136.81	2,568,191
31 Mar 21	136.98000 -0.02	139.80	135.30	138.79	3,767,518
30 Mar 21	137.00000 -0.38	139.60	136.20	136.34	3,350,968
29 Mar 21	137.38000 -0.96	141.77	136.54	138.35	4,339,227
26 Mar 21	138.34000 +5.92	139.50	132.20	132.41	5,556,016
25 Mar 21	132.42000 -3.13	136.28	131.00	133.80	3,902,763
24 Mar 21	135.55000 -1.45	137.89	134.01	134.54	4,088,195
23 Mar 21	137.00000 +3.40	139.50	133.68	134.00	6,523,421
22 Mar 21	133.60001 +7.79	137.47	125.02	125.89	8,338,424
19 Mar 21	125.81000 +1.07	130.95	122.02	122.25	7,753,305
18 Mar 21	124.74000 +1.53	127.50	121.98	124.65	7,438,062
17 Mar 21	123.21000 -2.04	126.20	121.22	124.00	4,999,499
16 Mar 21	125.25000 +4.25	127.92	122.21	124.55	6,495,738
15 Mar 21	121.00000 -3.31	126.50	120.61	124.50	8,542,071
12 Mar 21	124.31000 -4.49	129.80	121.27	129.66	9,247,774
11 Mar 21	128.80000 +0.79	131.77	127.01	128.51	6,343,383
10 Mar 21	128.00999 +2.71	130.37	125.30	128.03	7,100,319
09 Mar 21	125.30000 -10.16	135.20	125.10	134.08	9,320,001
08 Mar 21	135.46001 -7.31	145.60	134.51	143.00	7,811,956
05 Mar 21	142.77000 -1.72	146.98	141.00	142.99	5,517,841
04 Mar 21	144.49001 -8.51	152.48	143.80	151.00	9,210,348
03 Mar 21	153.00000 +1.20	153.20	148.68	151.98	5,581,975
02 Mar 21	151.80000 -3.41	157.80	150.44	155.80	5,512,444
01 Mar 21	155.21001 +2.16	157.80	149.43	156.20	5,710,438
26 Feb 21	153.05000 -1.95	158.90	148.70	149.70	5,827,977
25 Feb 21	155.00000 +0.58	159.50	151.98	156.65	6,659,451
24 Feb 21	154.42000 -6.31	159.78	152.65	159.78	7,990,007
23 Feb 21	160.73000 +1.74	165.16	156.01	158.83	8,442,439
22 Feb 21	158.99001 -11.51	169.49	156.99	169.48	11,684,331
19 Feb 21	170.50000 -4.74	180.00	164.50	176.57	12,171,189
18 Feb 21	175.24001 -27.96	203.49	175.18	203.39	16,457,117
10 Feb 21	203.20000 +20.98	206.87	182.01	185.51	13,042,191
09 Feb 21	182.22000 -0.38	189.00	178.00	185.00	8,208,488
08 Feb 21	182.60001 -0.20	185.50	178.53	182.60	8,438,055
05 Feb 21	182.80000 +1.75	190.00	175.00	180.00	15,718,796
04 Feb 21	181.05000 +3.65	182.80	173.80	174.00	12,193,349
03 Feb 21	177.39999 +19.52	178.39	162.00	163.94	19,012,776
02 Feb 21	157.88000 +0.29	159.39	154.00	158.00	6,660,595
01 Feb 21	157.59000 +9.69	160.63	147.89	149.50	7,192,203
29 Jan 21	147.89999 -5.13	154.37	146.11	153.58	7,267,201
28 Jan 21	153.03000 -9.03	165.50	152.51	160.28	6,639,317
27 Jan 21	162.06000 -3.44	165.00	157.31	165.00	6,310,077
26 Jan 21	165.50000 -5.50	170.05	164.66	168.71	8,288,833
25 Jan 21	171.00000 +1.20	175.60	169.80	171.31	8,050,777
22 Jan 21	169.80000 +4.62	170.33	163.00	164.94	8,240,862
21 Jan 21	165.17999 +8.71	166.16	157.00	157.50	10,162,743
20 Jan 21	156.47000 +16.46	156.47	140.05	141.10	10,037,736
19 Jan 21	140.00999 -6.57	148.68	140.01	148.00	7,460,461
18 Jan 21	146.58000 -4.32	149.50	145.60	149.00	6,620,668
15 Jan 21	150.89999 +3.10	151.81	144.04	147.80	6,010,849
14 Jan 21	147.80000 -5.59	153.50	147.66	151.70	5,538,098
13 Jan 21	153.39000 -5.21	158.50	152.02	156.80	7,260,711
12 Jan 21	158.60001 +1.81	160.60	154.80	158.47	5,269,183
11 Jan 21	156.78999 -10.41	166.84	155.00	166.84	8,835,359
08 Jan 21	167.20000 +5.20	168.33	161.00	161.20	8,381,546
07 Jan 21	162.00000 +0.67	165.38	158.81	162.03	7,588,899
06 Jan 21	161.33000 +5.32	161.50	152.00	153.95	11,850,054
05 Jan 21	156.00999 -9.97	164.00	145.29	164.00	20,516,036
04 Jan 21	165.98000 -8.52	174.95	162.73	172.00	14,083,921
31 Dec 20	174.50000 -3.00	182.29	160.00	179.96	11,009,936
30 Dec 20	177.50000 +2.72	179.66	174.20	177.40	5,060,094
29 Dec 20	174.78000 -4.12	180.00	172.80	178.78	5,891,293
28 Dec 20	178.89999 -1.10	185.20	178.69	183.88	5,829,453
25 Dec 20	180.00000 +8.29	181.50	170.37	171.20	8,537,178
24 Dec 20	171.71001 +4.71	172.77	165.01	167.01	6,101,762
23 Dec 20	167.00000 +2.00	168.75	160.50	165.35	6,212,494
22 Dec 20	165.00000 -3.31	170.99	164.64	168.33	6,982,792
21 Dec 20	168.31000 +2.31	170.39	166.01	166.60	6,509,874
18 Dec 20	166.00000 +5.09	168.00	161.77	165.00	8,418,703
17 Dec 20	160.91000 -0.25	168.00	160.51	162.25	9,292,118
16 Dec 20	161.16000 +4.61	162.00	155.80	157.81	7,493,627
15 Dec 20	156.55000 +9.20	158.33	147.36	147.37	8,346,887
14 Dec 20	147.35001 -1.49	151.90	145.99	151.09	5,346,517
11 Dec 20	148.84000 -1.37	154.95	147.33	151.64	6,155,922
10 Dec 20	150.21001 -3.69	152.53	141.55	146.00	10,359,502
09 Dec 20	153.89999 -4.51	161.47	153.29	159.00	5,755,395
08 Dec 20	158.41000 -2.19	161.50	156.22	160.50	5,310,019
07 Dec 20	160.60001 +3.70	163.50	153.02	153.10	7,353,237
04 Dec 20	156.89999 +1.80	158.33	151.99	153.00	6,740,632
03 Dec 20	155.10001 +8.69	156.95	144.51	146.05	10,896,613
02 Dec 20	146.41000 +3.08	150.30	141.55	144.00	7,367,280
01 Dec 20	143.33000 +7.07	145.58	136.50	136.50	10,523,128
30 Nov 20	136.25999 +2.27	137.11	129.60	135.20	8,726,294
27 Nov 20	133.99001 -2.71	138.50	132.22	138.00	7,276,570
26 Nov 20	136.70000 -2.82	142.17	135.44	141.00	6,079,952
25 Nov 20	139.52000 -7.90	147.42	138.30	147.42	9,119,144
24 Nov 20	147.42000 -1.07	151.70	146.80	149.56	4,803,000
23 Nov 20	148.49001 -0.28	152.89	146.77	152.57	5,431,992
20 Nov 20	148.77000 -3.83	153.61	147.50	152.70	7,470,110
19 Nov 20	152.60001 +1.22	154.98	150.05	151.33	2,559,169
18 Nov 20	151.38000 +2.36	152.88	149.00	149.77	3,650,521
17 Nov 20	149.02000 -9.38	159.00	146.69	158.40	7,672,124
16 Nov 20	158.39999 -3.10	162.80	157.80	161.50	4,246,423
13 Nov 20	161.50000 -1.45	164.54	159.33	161.01	3,078,746
12 Nov 20	162.95000 +2.95	164.50	160.30	161.40	2,909,127
11 Nov 20	160.00000 -7.65	166.48	159.88	164.55	5,879,716
10 Nov 20	167.64999 -3.59	181.50	166.28	176.01	5,944,471
09 Nov 20	171.24001 +7.48	172.33	162.56	164.78	4,382,801
06 Nov 20	163.75999 -6.94	170.99	160.18	170.98	4,840,411
05 Nov 20	170.70000 -1.50	176.00	169.33	175.00	3,869,420
04 Nov 20	172.20000 +0.39	177.77	170.07	172.20	3,620,199
03 Nov 20	171.81000 -0.69	175.93	170.00	175.90	2,961,508
02 Nov 20	172.50000 -8.82	179.96	170.00	177.07	4,722,707
30 Oct 20	181.32001 +1.54	181.81	176.00	179.78	4,060,880
29 Oct 20	179.78000 +7.80	182.68	170.16	170.79	5,889,548
28 Oct 20	171.98000 -0.93	173.51	167.96	172.95	3,347,992
27 Oct 20	172.91000 +5.28	173.75	165.20	168.00	4,639,374
26 Oct 20	167.63000 +10.27	168.20	155.00	157.00	5,949,464
23 Oct 20	157.36000 -11.94	171.88	155.67	167.13	5,939,573
22 Oct 20	169.30000 -8.56	174.00	166.30	174.00	4,518,117
21 Oct 20	177.86000 +3.53	183.80	175.30	176.20	5,541,208
20 Oct 20	174.33000 -1.40	176.44	168.00	175.92	4,312,555
19 Oct 20	175.73000 -1.77	180.00	175.50	177.80	3,122,323
16 Oct 20	177.50000 -3.50	180.42	175.30	175.63	4,468,939
15 Oct 20	181.00000 -1.88	184.49	179.40	184.19	4,446,972
14 Oct 20	182.88000 -3.11	187.87	182.52	186.01	6,357,241
13 Oct 20	185.99001 -2.30	190.00	184.01	188.23	6,322,781
12 Oct 20	188.28999 +0.79	191.82	185.77	189.96	8,183,231
09 Oct 20	187.50000 +5.49	190.88	184.00	184.25	6,554,706
30 Sep 20	182.00999 +2.51	186.00	179.81	182.00	4,281,529
29 Sep 20	179.50000 -1.69	186.48	176.39	182.02	4,679,519
28 Sep 20	181.19000 -6.61	190.87	176.50	190.00	5,274,549
25 Sep 20	187.80000 -3.13	197.39	185.30	191.87	4,783,672
24 Sep 20	190.92999 -1.57	194.99	187.99	187.99	5,537,891
23 Sep 20	192.50000 +18.20	194.00	172.10	173.96	10,961,080
22 Sep 20	174.30000 +2.30	180.55	173.06	174.00	5,601,165
21 Sep 20	172.00000 -2.50	176.79	169.27	172.99	3,340,438
18 Sep 20	174.50000 +2.88	177.13	170.00	175.00	3,870,721
17 Sep 20	171.62000 -3.04	176.68	168.94	176.68	3,439,734
16 Sep 20	174.66000 -3.92	181.70	172.29	178.22	3,767,981
15 Sep 20	178.58000 +7.38	180.00	170.08	171.20	5,770,933
14 Sep 20	171.20000 +2.82	182.28	169.60	175.00	9,276,245
11 Sep 20	168.38000 +1.38	175.00	166.44	167.01	5,219,989
10 Sep 20	167.00000 +5.00	175.88	158.10	164.51	11,566,048
09 Sep 20	162.00000 -32.18	173.00	156.00	172.12	16,177,568
08 Sep 20	194.17999 +2.18	197.58	190.21	195.00	3,462,860
07 Sep 20	192.00000 -3.91	203.80	191.58	194.50	4,952,403
04 Sep 20	195.91000 +2.44	198.01	188.50	191.10	4,087,693
03 Sep 20	193.47000 -0.75	199.10	193.30	194.22	4,038,297
02 Sep 20	194.22000 -1.06	196.48	191.03	193.51	3,315,848
01 Sep 20	195.28000 -2.72	199.38	192.61	197.93	4,254,008
31 Aug 20	198.00000 -8.43	207.44	197.31	207.44	6,641,085
28 Aug 20	206.42999 +8.10	208.55	195.00	199.03	6,392,392
27 Aug 20	198.33000 +3.53	204.42	192.01	194.92	4,510,014
26 Aug 20	194.80000 -5.80	205.88	194.56	200.22	5,043,093
25 Aug 20	200.60001 +0.61	206.50	200.00	201.00	4,669,247
24 Aug 20	199.99001 -6.06	204.52	189.05	204.00	7,839,335
21 Aug 20	206.05000 +8.79	211.00	201.20	201.20	6,589,146
20 Aug 20	197.25999 -1.87	204.87	196.00	200.03	5,357,641
19 Aug 20	199.13000 -11.98	210.98	196.00	210.13	6,937,674
18 Aug 20	211.11000 +4.11	222.13	206.78	206.78	5,835,070
17 Aug 20	207.00000 +7.36	208.66	197.50	201.00	6,362,793
14 Aug 20	199.64000 +5.54	203.89	192.30	193.82	7,979,699
13 Aug 20	194.10001 -13.90	210.31	193.00	208.00	9,802,827
12 Aug 20	208.00000 -23.11	229.56	208.00	229.00	12,286,346
11 Aug 20	231.11000 +1.11	243.80	225.22	230.20	11,176,913
10 Aug 20	230.00000 -5.91	234.80	214.00	230.00	15,431,061
07 Aug 20	235.91000 +21.45	235.91	226.30	235.91	19,826,452
06 Aug 20	214.46001 -23.83	241.00	214.46	237.90	14,507,854
05 Aug 20	238.28999 -9.37	245.00	222.89	235.00	11,067,813
04 Aug 20	247.66000 +20.67	249.69	225.05	225.05	13,454,783
03 Aug 20	226.99001 +2.13	233.50	218.30	231.55	10,067,986
31 Jul 20	224.86000 -1.79	228.89	213.88	224.00	11,639,716
30 Jul 20	226.64999 +2.14	239.77	224.88	227.88	10,191,512
29 Jul 20	224.50999 +15.90	228.60	205.21	206.00	10,140,465
28 Jul 20	208.61000 +0.72	212.69	197.89	207.17	7,252,051
27 Jul 20	207.89000 +1.39	218.80	204.77	210.00	8,398,452
24 Jul 20	206.50000 -12.75	216.97	203.00	216.00	8,564,548
23 Jul 20	219.25000 +12.66	219.25	203.88	204.00	9,441,374
22 Jul 20	206.59000 +2.03	212.00	198.88	203.00	7,103,427
21 Jul 20	204.56000 +14.69	205.97	186.96	189.79	8,212,180
20 Jul 20	189.87000 -6.58	199.51	186.00	197.50	7,441,250
17 Jul 20	196.45000 +2.77	200.68	190.17	194.01	5,957,482
16 Jul 20	193.67999 -8.01	208.00	192.10	202.94	7,599,517
15 Jul 20	201.69000 +1.17	214.00	200.00	201.00	6,225,185
14 Jul 20	200.52000 +2.92	204.85	196.00	199.45	5,674,838
13 Jul 20	197.60001 +8.33	207.72	185.00	190.00	9,489,621
10 Jul 20	189.27000 +11.87	192.06	178.00	178.00	7,599,977
09 Jul 20	177.39999 +16.13	177.40	160.60	160.60	8,516,115
08 Jul 20	161.27000 +0.57	162.50	157.13	158.70	4,640,359
07 Jul 20	160.70000 +3.08	161.40	151.86	153.50	6,321,643
06 Jul 20	157.62000 -0.38	158.79	154.21	157.00	4,759,720
03 Jul 20	158.00000 +3.95	159.93	147.90	152.01	4,949,745
02 Jul 20	154.05000 -6.37	159.44	153.06	158.00	6,223,498
01 Jul 20	160.42000 -1.74	162.98	156.50	161.01	4,079,119
30 Jun 20	162.16000 +5.78	163.18	158.00	159.57	3,367,537
29 Jun 20	156.38000 +2.68	158.09	152.80	154.60	3,708,122
24 Jun 20	153.70000 -3.78	158.89	150.03	157.40	6,378,532
23 Jun 20	157.48000 +1.88	158.99	154.30	155.60	4,604,890
22 Jun 20	155.60001 +4.83	157.47	150.00	150.77	5,998,988
19 Jun 20	150.77000 +4.47	152.00	147.13	148.00	6,576,277
18 Jun 20	146.30000 -1.00	149.00	143.58	148.81	4,803,547
17 Jun 20	147.30000 +1.03	150.40	146.07	147.98	5,323,405
16 Jun 20	146.27000 +0.92	148.50	144.37	145.30	4,725,881
15 Jun 20	145.35001 +5.85	147.40	142.66	143.00	5,737,723
12 Jun 20	139.50000 -3.60	145.00	139.45	140.00	6,893,411
11 Jun 20	143.10001 +3.10	143.78	139.23	140.99	5,204,253
10 Jun 20	140.00000 +2.11	141.23	136.61	138.20	4,469,149
09 Jun 20	137.89000 +6.11	138.90	130.20	130.52	7,023,997
08 Jun 20	131.78000 -7.82	142.00	129.80	142.00	12,106,379
05 Jun 20	139.60001 +2.00	142.00	137.31	138.11	4,734,495
04 Jun 20	137.60001 +0.87	138.08	134.90	137.50	5,767,779
03 Jun 20	136.73000 -1.37	139.70	136.05	138.38	7,415,954
02 Jun 20	138.10001 -2.68	139.00	135.11	139.00	7,916,562
01 Jun 20	140.78000 -5.22	144.44	135.51	143.90	15,000,781
29 May 20	146.00000 +4.34	147.30	141.68	142.50	5,413,119
28 May 20	141.66000 -1.82	145.86	138.00	143.94	4,330,683
27 May 20	143.48000 -5.70	149.86	142.80	149.80	4,621,432
26 May 20	149.17999 +3.28	152.57	146.50	147.00	4,554,055
25 May 20	145.89999 +3.74	146.27	142.36	144.50	3,070,414
22 May 20	142.16000 -3.72	147.30	142.01	146.00	4,539,296
21 May 20	145.88000 +0.31	151.77	145.40	146.99	4,791,342
20 May 20	145.57001 -3.89	149.77	145.00	149.30	2,979,269
19 May 20	149.46001 +4.91	149.94	145.92	147.09	4,103,835
18 May 20	144.55000 +2.70	146.88	140.37	141.01	3,421,366
15 May 20	141.85001 +0.27	142.72	139.87	141.48	2,387,813
14 May 20	141.58000 +1.58	143.09	139.08	139.38	2,677,009
13 May 20	140.00000 +1.28	141.29	137.49	140.45	2,952,521
12 May 20	138.72000 +4.92	140.00	135.00	135.00	4,964,562
11 May 20	133.80000 +0.11	135.28	132.75	133.79	3,221,991
08 May 20	133.69000 -2.61	136.40	133.33	135.50	4,206,439
07 May 20	136.30000 +1.73	136.80	132.11	135.39	2,610,267
06 May 20	134.57001 +0.57	135.50	130.23	131.32	4,714,874
30 Apr 20	134.00000 -2.02	136.00	127.45	136.00	6,917,808
29 Apr 20	136.02000 -1.18	140.00	135.50	136.00	2,804,853
28 Apr 20	137.20000 +0.50	138.53	132.00	134.00	4,474,642
27 Apr 20	136.70000 +4.42	138.50	131.20	133.48	5,154,404
24 Apr 20	132.28000 -2.72	136.45	131.50	135.31	2,917,037
23 Apr 20	135.00000 +3.40	136.50	130.20	130.91	3,773,373
22 Apr 20	131.60001 +2.65	132.50	126.28	127.62	3,404,164
21 Apr 20	128.95000 -0.75	132.60	127.47	132.60	2,475,206
20 Apr 20	129.70000 +1.84	130.80	127.50	130.80	2,705,137
17 Apr 20	127.86000 +0.75	131.12	124.61	127.60	3,953,660
16 Apr 20	127.11000 +2.11	128.00	122.62	123.87	3,980,727
15 Apr 20	125.00000 -4.70	129.88	123.78	129.86	6,581,094
14 Apr 20	129.70000 +5.75	129.70	122.80	125.00	5,036,089
13 Apr 20	123.95000 +0.83	127.00	121.51	124.64	3,393,900
10 Apr 20	123.12000 -8.69	133.88	122.22	131.70	6,486,819
09 Apr 20	131.81000 +7.51	132.00	125.12	125.12	6,485,191
08 Apr 20	124.30000 -1.91	126.90	123.88	125.60	3,543,271
07 Apr 20	126.21000 +8.66	128.00	118.60	118.60	4,914,942
03 Apr 20	117.55000 +0.54	119.40	116.50	117.08	2,177,661
02 Apr 20	117.01000 +0.41	117.79	114.01	116.03	2,497,155
01 Apr 20	116.60000 +2.00	119.50	114.68	114.68	4,181,150
31 Mar 20	114.60000 +3.25	114.88	111.06	111.35	3,588,353
30 Mar 20	111.35000 -3.46	115.99	110.50	112.00	3,248,092
27 Mar 20	114.81000 +0.09	118.00	113.50	114.80	4,336,758
26 Mar 20	114.72000 +3.72	116.26	107.81	108.00	6,334,231
25 Mar 20	111.00000 +6.66	111.00	104.77	106.80	5,813,203
24 Mar 20	104.34000 +2.25	106.44	102.10	102.10	6,023,107
23 Mar 20	102.09000 +1.83	105.00	99.00	99.50	7,912,160
20 Mar 20	100.26000 -2.15	104.40	97.70	103.99	9,110,361
19 Mar 20	102.41000 -2.59	106.76	101.00	105.17	5,898,498
18 Mar 20	105.00000 -2.01	113.20	105.00	110.00	5,893,083
17 Mar 20	107.01000 +4.21	107.50	99.84	104.00	5,958,812
16 Mar 20	102.80000 -4.20	109.97	102.80	107.50	4,483,443
13 Mar 20	107.00000 +1.24	108.20	99.68	99.68	5,425,199
12 Mar 20	105.76000 -4.59	110.97	105.17	110.97	4,404,702
11 Mar 20	110.35000 -1.95	114.20	110.00	112.60	3,765,976
10 Mar 20	112.30000 -2.41	115.36	110.51	113.73	6,584,046
09 Mar 20	114.71000 -2.84	118.40	114.50	118.10	3,540,686
06 Mar 20	117.55000 +0.27	118.88	116.25	116.93	3,205,768
05 Mar 20	117.28000 +1.69	118.79	115.80	117.88	3,959,138
04 Mar 20	115.59000 +2.62	118.00	113.00	114.00	4,731,258
03 Mar 20	112.97000 -1.30	121.33	111.92	118.48	5,370,642
02 Mar 20	114.27000 +3.24	115.69	111.12	111.12	3,188,384
28 Feb 20	111.03000 -4.53	114.88	110.30	110.50	5,463,474
27 Feb 20	115.56000 -4.94	122.82	115.46	122.54	5,072,011
26 Feb 20	120.50000 +1.88	121.42	113.60	117.00	5,983,751
25 Feb 20	118.62000 +3.52	120.09	112.96	114.21	6,090,014
24 Feb 20	115.10000 +4.02	116.00	112.12	112.12	4,294,420
21 Feb 20	111.08000 +2.08	113.41	107.45	108.64	3,467,218
20 Feb 20	109.00000 -0.24	110.00	106.00	109.25	5,297,394
19 Feb 20	109.24000 -3.56	111.66	106.01	111.26	6,335,071
18 Feb 20	112.80000 -1.81	115.19	111.20	114.60	4,598,403
17 Feb 20	114.61000 +1.11	115.16	112.00	114.00	4,520,958
14 Feb 20	113.50000 +5.25	115.60	109.03	109.95	6,126,365
13 Feb 20	108.25000 +0.01	111.00	107.60	108.80	3,862,902
12 Feb 20	108.24000 +2.36	109.86	104.50	105.88	5,434,442
11 Feb 20	105.88000 +1.07	105.88	101.28	102.66	5,089,026
10 Feb 20	104.81000 +2.91	110.08	101.83	106.48	8,642,555
07 Feb 20	101.90000 -1.60	105.00	101.21	103.00	4,986,899
06 Feb 20	103.50000 +5.55	105.20	95.71	97.10	7,028,571
05 Feb 20	97.95000 -0.10	99.67	95.20	99.03	5,654,779
04 Feb 20	98.05000 +1.36	100.66	95.10	99.41	5,249,045
03 Feb 20	96.69000 -3.53	101.70	90.50	90.50	6,809,159
23 Jan 20	100.22000 -1.73	103.55	98.18	101.00	4,896,022
22 Jan 20	101.95000 -0.35	103.38	99.53	101.60	4,821,830
21 Jan 20	102.30000 -2.98	107.80	99.97	107.50	9,512,797
20 Jan 20	105.28000 +9.48	105.28	95.75	96.98	11,114,342
17 Jan 20	95.80000 +4.18	96.20	91.55	91.86	7,484,719
16 Jan 20	91.62000 +0.29	91.94	89.89	91.34	3,258,710
15 Jan 20	91.33000 +2.23	91.80	89.12	90.00	4,190,009
14 Jan 20	89.10000 +0.59	90.30	88.20	88.94	3,829,603
13 Jan 20	88.51000 -0.71	90.80	88.00	89.78	3,338,344
10 Jan 20	89.22000 +1.22	91.41	88.00	89.05	6,629,097
09 Jan 20	88.00000 +4.79	89.50	83.37	83.40	5,932,213
08 Jan 20	83.21000 -0.67	85.00	82.68	83.26	3,479,702
07 Jan 20	83.88000 +3.58	83.94	79.60	80.80	5,364,884
06 Jan 20	80.30000 -1.20	83.18	79.96	81.35	6,412,330
03 Jan 20	81.50000 -5.38	86.36	81.35	86.02	9,891,063
02 Jan 20	86.88000 -0.91	88.20	86.56	87.90	3,870,878
31 Dec 19	87.79000 +0.54	89.79	85.50	87.02	5,084,878
30 Dec 19	87.25000 -0.37	87.59	85.06	87.59	2,452,577
27 Dec 19	87.62000 -0.38	87.99	86.53	87.99	2,710,925
26 Dec 19	88.00000 +1.60	88.08	85.78	85.97	3,343,998
25 Dec 19	86.40000 -0.09	86.65	83.62	85.98	3,130,335
24 Dec 19	86.49000 +0.50	87.10	85.04	85.90	2,373,636
23 Dec 19	85.99000 +1.50	87.44	83.96	85.00	3,565,480
20 Dec 19	84.49000 -1.40	86.70	83.94	85.89	2,772,237
19 Dec 19	85.89000 -0.13	86.74	84.18	86.20	3,007,804
18 Dec 19	86.02000 -4.23	90.75	85.65	90.40	6,260,745
17 Dec 19	90.25000 +0.66	90.50	88.39	89.65	4,566,717
16 Dec 19	89.59000 +0.04	90.35	87.00	89.70	4,686,126
13 Dec 19	89.55000 -0.56	91.30	88.62	91.30	4,928,530
12 Dec 19	90.11000 +3.11	91.50	88.38	88.60	6,828,969
11 Dec 19	87.00000 +1.79	89.08	85.00	85.39	4,481,117
10 Dec 19	85.21000 +3.86	85.30	81.70	82.89	4,747,301
09 Dec 19	81.35000 -1.14	83.49	81.00	83.20	3,287,516
06 Dec 19	82.49000 +0.68	82.49	81.13	82.00	3,036,335
05 Dec 19	81.81000 +1.41	83.17	80.21	80.40	4,353,031
04 Dec 19	80.40000 +0.43	81.50	78.99	79.46	3,581,300
03 Dec 19	79.97000 +2.53	80.02	76.10	77.80	4,666,831
02 Dec 19	77.44000 +1.01	77.77	75.31	77.00	3,287,908
29 Nov 19	76.43000 -2.61	78.30	74.24	77.22	6,443,285
28 Nov 19	79.04000 +1.83	79.29	77.60	77.92	4,624,758
27 Nov 19	77.21000 -3.74	80.80	76.67	80.80	7,761,035
26 Nov 19	80.95000 +1.80	80.95	77.30	79.39	7,161,845
25 Nov 19	79.15000 -3.30	83.83	79.15	82.90	7,818,262
22 Nov 19	82.45000 -9.05	91.79	82.35	91.57	10,671,761
21 Nov 19	91.50000 -0.40	92.00	90.45	91.40	2,845,281
20 Nov 19	91.90000 -1.22	93.85	91.00	92.51	4,416,780
19 Nov 19	93.12000 +5.72	93.85	87.20	87.42	7,322,187
18 Nov 19	87.40000 -0.60	88.50	86.28	87.98	3,193,957
15 Nov 19	88.00000 +2.22	88.28	85.25	85.88	6,107,118
14 Nov 19	85.78000 +0.82	87.60	85.18	85.49	4,130,026
13 Nov 19	84.96000 +1.59	85.21	83.30	83.96	4,657,572
12 Nov 19	83.37000 +0.07	84.25	82.48	83.57	2,963,833
11 Nov 19	83.30000 -1.73	85.67	83.25	84.51	2,674,754
08 Nov 19	85.03000 -0.88	87.90	84.53	87.90	3,211,525
07 Nov 19	85.91000 +0.37	87.00	85.05	85.46	2,817,283
06 Nov 19	85.54000 +0.41	87.39	84.60	85.11	3,765,249
05 Nov 19	85.13000 -1.56	86.59	84.50	86.59	5,130,691
04 Nov 19	86.69000 +0.22	87.35	85.50	86.48	3,676,252
01 Nov 19	86.47000 -0.17	87.18	84.48	87.00	3,696,930
31 Oct 19	86.64000 -0.01	88.95	85.90	86.50	3,486,783
30 Oct 19	86.65000 +4.86	87.48	81.58	82.00	7,430,147
29 Oct 19	81.79000 -0.72	83.39	81.03	83.38	3,757,864
28 Oct 19	82.51000 +1.07	83.83	81.10	81.45	4,167,802
25 Oct 19	81.44000 +1.07	81.50	79.53	80.37	2,332,605
24 Oct 19	80.37000 +0.14	81.73	79.32	80.36	2,838,649
23 Oct 19	80.23000 -1.77	83.80	79.98	82.50	3,781,583
22 Oct 19	82.00000 +1.25	83.03	81.00	82.00	3,884,482
21 Oct 19	80.75000 -2.95	84.49	79.60	83.30	7,057,708
18 Oct 19	83.70000 +0.26	85.35	82.50	83.88	4,859,140
17 Oct 19	83.44000 +0.60	84.00	81.50	83.39	4,053,073
16 Oct 19	82.84000 +0.39	84.60	82.30	83.00	5,250,887
15 Oct 19	82.45000 -0.85	84.40	82.06	84.00	3,714,446
14 Oct 19	83.30000 -0.60	85.88	83.01	83.01	4,456,065
11 Oct 19	83.90000 +4.84	84.50	79.52	80.00	10,101,457
10 Oct 19	79.06000 +7.19	79.06	74.37	75.00	11,674,725
09 Oct 19	71.87000 +0.37	72.34	70.13	71.56	2,427,637
08 Oct 19	71.50000 -2.74	74.37	70.60	74.15	4,342,845
30 Sep 19	74.24000 +0.54	75.00	73.01	74.28	3,229,934
27 Sep 19	73.70000 +0.83	74.47	72.00	73.63	3,267,424
26 Sep 19	72.87000 -0.40	75.82	72.87	73.50	4,976,775
25 Sep 19	73.27000 +1.32	74.79	71.58	72.15	6,004,511
24 Sep 19	71.95000 +1.95	72.81	68.88	70.93	7,631,910
23 Sep 19	70.00000 -1.70	72.14	69.90	71.80	4,217,242
20 Sep 19	71.70000 -1.25	73.37	71.41	73.29	4,718,883
19 Sep 19	72.95000 -0.63	73.58	72.50	73.45	3,603,588
18 Sep 19	73.58000 +2.58	74.17	71.03	71.18	6,430,154
17 Sep 19	71.00000 -0.05	72.37	70.54	71.14	4,040,052
16 Sep 19	71.05000 -0.51	71.90	69.83	71.14	4,394,492
12 Sep 19	71.56000 +0.54	72.50	69.80	72.14	4,932,617
11 Sep 19	71.02000 -2.47	74.10	69.90	73.98	7,719,895
10 Sep 19	73.49000 +1.22	74.72	72.50	73.50	4,651,014
09 Sep 19	72.27000 -0.92	73.79	71.60	73.50	4,454,833
06 Sep 19	73.19000 +0.69	74.00	71.35	72.50	5,152,018
05 Sep 19	72.50000 -1.20	74.30	71.50	73.20	7,852,130
04 Sep 19	73.70000 -1.28	75.49	72.90	74.60	4,688,699
03 Sep 19	74.98000 -1.00	76.80	73.60	76.40	6,201,069
02 Sep 19	75.98000 -0.81	77.91	75.50	76.30	4,277,233
30 Aug 19	76.79000 +0.88	77.95	75.42	76.50	3,928,322
29 Aug 19	75.91000 +1.76	76.52	73.66	73.66	2,916,483
28 Aug 19	74.15000 +0.69	75.40	72.80	74.01	4,893,951
27 Aug 19	73.46000 +3.31	74.09	70.25	70.96	6,322,805
26 Aug 19	70.15000 -1.43	71.57	69.69	71.20	3,919,342
23 Aug 19	71.58000 +2.32	72.11	68.63	70.39	6,320,781
22 Aug 19	69.26000 +1.12	69.36	67.80	68.48	3,735,438
21 Aug 19	68.14000 +0.54	69.50	67.01	67.90	5,332,077
20 Aug 19	67.60000 -2.79	70.88	66.60	70.30	8,146,476
19 Aug 19	70.39000 +0.40	71.97	69.53	71.30	5,130,723
16 Aug 19	69.99000 +0.86	71.33	68.85	68.88	3,335,554
15 Aug 19	69.13000 +0.94	69.39	67.15	67.67	4,454,640
14 Aug 19	68.19000 +2.79	68.80	66.50	67.01	5,515,855
13 Aug 19	65.40000 -0.80	67.48	65.17	65.58	3,518,875
12 Aug 19	66.20000 +0.29	66.44	65.38	65.92	3,213,827
09 Aug 19	65.91000 -0.49	67.54	65.30	66.88	3,170,091
08 Aug 19	66.40000 +2.60	67.00	63.72	63.72	6,118,586
07 Aug 19	63.80000 +2.38	64.52	61.73	62.40	6,537,646
06 Aug 19	61.42000 -0.44	62.84	58.64	60.80	4,458,794
05 Aug 19	61.86000 -1.10	63.22	61.80	62.33	2,888,400
02 Aug 19	62.96000 -0.78	63.83	62.01	62.01	3,491,953
01 Aug 19	63.74000 -0.48	64.28	61.74	63.60	5,074,034
31 Jul 19	64.22000 +0.32	64.79	63.00	64.01	2,834,020
30 Jul 19	63.90000 +3.41	64.05	60.49	60.60	5,694,658
29 Jul 19	60.49000 +0.22	61.60	59.30	59.45	3,813,464
26 Jul 19	60.27000 +0.12	60.60	59.00	60.15	2,209,214
25 Jul 19	60.15000 +0.20	60.49	59.37	59.60	2,549,395
24 Jul 19	59.95000 +0.85	60.73	58.82	59.10	3,286,030
23 Jul 19	59.10000 +1.30	59.52	57.78	57.92	3,048,975
22 Jul 19	57.80000 +0.15	59.20	57.43	58.49	3,068,425
19 Jul 19	57.65000 -0.86	59.35	56.60	59.32	4,707,767
18 Jul 19	58.51000 -0.19	59.56	58.21	59.12	2,426,372
17 Jul 19	58.70000 -1.54	60.63	58.20	60.00	3,020,037
16 Jul 19	60.24000 -0.06	60.99	59.76	60.66	3,078,875
15 Jul 19	60.30000 +1.80	60.36	58.30	58.80	4,248,104
12 Jul 19	58.50000 +0.07	59.36	58.08	58.70	1,793,002
11 Jul 19	58.43000 -0.47	59.57	58.31	59.57	2,916,698
10 Jul 19	58.90000 +0.60	60.80	58.75	59.00	3,649,911
09 Jul 19	58.30000 +0.22	58.77	57.33	58.04	2,995,504
08 Jul 19	58.08000 -1.62	60.00	57.50	59.50	3,862,645
05 Jul 19	59.70000 +2.08	60.25	57.00	57.17	5,802,691
04 Jul 19	57.62000 -0.25	58.48	57.04	58.00	3,340,932
03 Jul 19	57.87000 -0.23	60.40	57.45	58.08	6,931,612
02 Jul 19	58.10000 +3.04	58.65	54.60	54.98	6,303,916
01 Jul 19	55.06000 +2.56	55.99	53.50	53.50	5,638,176
28 Jun 19	52.50000 +0.35	53.40	51.60	52.25	3,566,066
27 Jun 19	52.15000 +1.93	52.20	49.97	50.55	4,754,667
26 Jun 19	50.22000 +0.92	50.49	48.60	48.80	3,006,958
25 Jun 19	49.30000 -0.80	50.33	48.70	50.09	3,041,517
24 Jun 19	50.10000 -0.38	50.99	49.88	50.56	2,298,083
21 Jun 19	50.48000 +0.26	51.00	50.19	50.99	3,582,545
20 Jun 19	50.22000 +0.22	50.72	45.00	50.49	5,118,796
19 Jun 19	50.00000 +1.01	50.50	49.30	50.50	3,378,128
18 Jun 19	48.99000 +0.44	49.37	48.38	48.87	2,160,007
17 Jun 19	48.55000 -0.04	49.00	48.22	48.25	1,823,905
14 Jun 19	48.59000 -0.11	49.56	48.50	48.60	2,168,349
13 Jun 19	48.70000 -0.54	50.50	48.01	50.50	2,311,709
12 Jun 19	49.24000 +0.22	49.56	48.40	49.56	1,993,656
11 Jun 19	49.02000 +3.91	49.62	47.10	47.33	7,274,192
10 Jun 19	45.11000 +0.06	45.90	44.56	45.65	2,370,258
06 Jun 19	45.05000 -1.97	47.13	44.42	47.13	6,144,958
05 Jun 19	47.02000 -1.73	49.87	46.53	49.50	5,045,587
04 Jun 19	48.75000 -0.84	49.49	48.36	49.49	1,927,390
03 Jun 19	49.59000 -1.29	50.95	48.73	50.60	3,571,221
31 May 19	50.88000 +0.10	51.20	50.60	51.10	1,577,292
30 May 19	50.78000 -0.95	51.47	50.22	50.52	2,440,165
29 May 19	51.73000 -0.53	52.40	51.32	51.80	2,427,868
28 May 19	52.26000 +2.40	52.26	49.50	49.84	6,005,631
27 May 19	49.86000 +0.90	49.95	48.40	49.10	2,905,641
24 May 19	48.96000 -0.82	50.30	48.88	49.82	2,231,777
23 May 19	49.78000 -0.35	50.45	49.60	50.41	2,003,678
22 May 19	50.13000 -0.36	51.31	49.74	51.00	2,361,861
21 May 19	50.49000 +1.50	50.88	49.00	49.59	4,263,788
20 May 19	48.99000 -1.12	49.94	48.50	49.73	3,625,565
17 May 19	50.11000 -1.33	51.58	49.84	51.40	4,254,102
16 May 19	51.44000 +0.77	52.47	49.70	50.46	5,915,072
15 May 19	50.67000 +1.04	50.90	49.53	50.07	3,549,835
14 May 19	49.63000 -0.09	51.50	49.60	50.99	4,722,739
13 May 19	49.72000 -0.58	50.88	49.50	49.65	3,700,581
10 May 19	50.30000 +3.97	50.33	46.60	47.00	7,459,121
09 May 19	46.33000 -3.64	49.40	46.33	49.40	5,715,271
08 May 19	49.97000 -0.63	50.99	49.00	49.56	3,431,303
07 May 19	50.60000 +0.57	51.52	49.53	51.40	3,926,927
06 May 19	50.03000 -1.87	52.98	48.70	50.00	6,500,985
30 Apr 19	51.90000 +1.60	52.80	48.44	50.21	5,283,779
29 Apr 19	50.30000 -2.65	53.50	50.00	52.80	8,352,604
26 Apr 19	52.95000 -1.40	55.45	52.52	53.80	4,750,535
25 Apr 19	54.35000 +0.63	55.66	53.50	53.62	6,071,797
24 Apr 19	53.72000 +1.02	53.88	51.83	52.74	3,677,743
23 Apr 19	52.70000 +0.03	53.90	52.23	52.29	4,133,629
22 Apr 19	52.67000 +0.14	53.85	51.77	53.00	4,088,312
19 Apr 19	52.53000 -0.35	53.14	52.00	52.35	2,641,551
18 Apr 19	52.88000 -0.87	53.70	52.75	53.70	2,956,067
17 Apr 19	53.75000 +0.77	54.15	52.42	53.00	5,252,835
16 Apr 19	52.98000 -0.01	53.18	50.65	53.04	5,735,366
15 Apr 19	52.99000 -0.08	55.28	52.52	53.60	5,353,239
12 Apr 19	53.07000 -0.35	54.10	52.50	54.02	4,144,324
11 Apr 19	53.42000 -1.54	56.77	53.10	55.70	5,355,691
10 Apr 19	54.96000 +0.86	56.48	53.71	53.90	7,160,254
09 Apr 19	54.10000 -0.02	54.70	52.00	53.56	5,811,699
08 Apr 19	54.12000 -2.53	56.65	53.58	56.65	10,479,404
04 Apr 19	56.65000 +0.34	58.58	55.50	55.78	8,372,557
03 Apr 19	56.31000 -0.31	58.11	55.48	56.59	8,790,391
02 Apr 19	56.62000 +0.07	59.10	54.97	57.10	12,286,998
01 Apr 19	56.55000 -0.15	61.35	56.10	56.70	13,599,064
29 Mar 19	56.70000 +4.72	57.18	51.40	52.00	11,648,135
28 Mar 19	51.98000 -0.30	54.30	51.21	52.45	10,899,174
27 Mar 19	52.28000 +4.75	52.28	47.53	47.53	11,997,924
26 Mar 19	47.53000 +1.24	48.33	45.80	46.79	11,082,461
25 Mar 19	46.29000 +0.70	48.39	45.50	45.50	9,469,848
22 Mar 19	45.59000 +0.59	45.76	44.50	45.13	5,452,780
21 Mar 19	45.00000 -1.48	46.17	43.65	43.73	15,245,925
20 Mar 19	46.48000 +0.53	47.35	45.11	46.00	9,035,993
19 Mar 19	45.95000 +0.03	46.60	45.41	45.92	7,906,199
18 Mar 19	45.92000 +2.65	46.08	43.70	44.67	11,455,523
15 Mar 19	43.27000 +1.09	44.14	42.60	42.69	8,876,814
14 Mar 19	42.18000 -2.32	44.33	41.72	43.90	8,950,691
13 Mar 19	44.50000 +0.34	45.83	43.59	44.40	12,423,513
12 Mar 19	44.16000 +0.32	44.99	43.11	44.00	9,079,532
11 Mar 19	43.84000 +2.12	43.97	41.89	41.91	9,539,797
08 Mar 19	41.72000 -2.35	44.23	41.72	43.67	11,872,196
07 Mar 19	44.07000 -0.53	45.80	44.01	44.15	8,538,650
06 Mar 19	44.60000 -0.26	45.18	43.74	44.69	11,098,951
05 Mar 19	44.86000 +0.46	45.55	43.53	44.00	10,114,333
04 Mar 19	44.40000 +2.31	45.80	43.53	44.00	18,622,000
01 Mar 19	42.09000 +0.25	43.28	40.80	42.20	9,557,296
28 Feb 19	41.84000 +2.90	42.33	38.90	39.01	13,733,701
27 Feb 19	38.94000 +0.38	40.27	38.00	39.00	12,998,732
26 Feb 19	38.56000 +0.57	40.50	37.80	38.15	16,027,726
25 Feb 19	37.99000 +1.42	38.24	36.59	36.60	16,377,586
22 Feb 19	36.57000 -0.30	36.86	35.78	36.75	8,847,270
21 Feb 19	36.87000 -0.35	37.50	36.38	37.00	9,509,031
20 Feb 19	37.22000 +0.60	37.85	36.17	36.51	12,528,375
19 Feb 19	36.62000 +0.02	37.59	35.93	36.99	9,459,456
18 Feb 19	36.60000 +1.35	36.78	35.52	35.53	11,085,968
15 Feb 19	35.25000 -0.30	35.86	35.00	35.18	7,217,570
14 Feb 19	35.55000 +0.05	36.18	34.53	35.50	7,799,127
13 Feb 19	35.50000 +1.15	36.11	33.86	34.38	13,857,641
12 Feb 19	34.35000 +2.59	34.88	31.76	31.76	13,803,613
11 Feb 19	31.76000 +1.03	32.03	30.30	30.99	10,184,061
01 Feb 19	30.73000 +2.54	30.99	28.41	28.42	9,092,343
31 Jan 19	28.19000 -0.21	28.89	28.03	28.41	4,091,155
30 Jan 19	28.40000 -1.45	29.85	28.12	29.85	7,576,646
29 Jan 19	29.85000 +0.46	30.35	29.59	29.59	5,610,832
28 Jan 19	29.39000 -0.08	29.90	29.05	29.84	4,069,475
25 Jan 19	29.47000 -0.64	30.37	29.40	30.01	5,030,114
24 Jan 19	30.11000 +0.48	30.35	29.20	29.63	5,439,520
23 Jan 19	29.63000 -0.28	30.12	29.49	29.83	4,187,526
22 Jan 19	29.91000 -1.04	31.06	29.45	30.80	8,511,414
21 Jan 19	30.95000 +0.12	31.60	30.36	31.21	8,337,589
18 Jan 19	30.83000 +1.38	30.95	30.19	30.25	8,472,508
17 Jan 19	29.45000 -0.91	30.65	29.43	30.01	7,109,481
16 Jan 19	30.36000 +1.04	30.75	29.03	29.20	9,908,421
15 Jan 19	29.32000 +0.19	29.49	27.85	29.09	13,252,221
14 Jan 19	29.13000 -3.23	32.30	29.12	32.13	14,908,464
11 Jan 19	32.36000 -0.39	32.76	31.90	32.75	5,548,054
10 Jan 19	32.75000 -1.42	34.23	32.45	34.07	11,019,019
09 Jan 19	34.17000 +0.07	34.65	33.95	34.11	8,387,378
08 Jan 19	34.10000 -0.30	34.82	33.99	34.20	4,841,891
07 Jan 19	34.40000 -0.35	34.85	33.86	34.85	7,201,073
04 Jan 19	34.75000 +0.64	34.90	33.90	34.05	5,189,227
03 Jan 19	34.11000 -0.29	34.95	33.90	34.65	4,319,590
02 Jan 19	34.40000 -1.38	36.54	33.92	36.05	6,518,791
28 Dec 18	35.78000 -0.22	37.08	35.69	36.30	5,378,348
27 Dec 18	36.00000 -1.25	37.95	36.00	37.95	5,589,913
26 Dec 18	37.25000 +0.48	37.85	36.47	36.48	4,658,024
25 Dec 18	36.77000 +1.13	37.18	34.88	35.25	6,470,872
24 Dec 18	35.64000 +1.08	35.85	34.67	34.67	3,782,264
21 Dec 18	34.56000 -0.82	35.27	34.08	35.05	4,253,577
20 Dec 18	35.38000 -0.02	35.79	34.90	35.50	3,289,584
19 Dec 18	35.40000 -2.10	37.62	34.26	37.59	8,078,054
18 Dec 18	37.50000 -0.34	38.54	37.06	37.51	3,193,517
17 Dec 18	37.84000 -0.37	38.44	37.10	38.26	3,044,010
14 Dec 18	38.21000 -0.71	39.25	38.10	38.81	3,249,439
13 Dec 18	38.92000 +0.64	39.29	37.90	38.56	3,574,916
12 Dec 18	38.28000 -1.23	40.15	38.07	39.98	4,948,428
11 Dec 18	39.51000 +0.22	40.40	39.30	39.51	3,613,480
10 Dec 18	39.29000 -2.11	40.60	38.80	40.40	5,924,644
07 Dec 18	41.40000 -1.30	42.34	39.80	42.18	7,942,559
06 Dec 18	42.70000 -0.06	44.30	41.85	42.30	10,698,185
05 Dec 18	42.76000 +1.01	43.44	40.90	40.90	8,531,628
04 Dec 18	41.75000 -0.05	42.20	41.42	41.80	4,256,163
03 Dec 18	41.80000 +1.35	42.36	40.91	41.50	7,351,575
30 Nov 18	40.45000 +0.85	40.80	39.42	39.79	4,328,773
29 Nov 18	39.60000 -0.89	41.10	38.98	41.02	3,779,647
28 Nov 18	40.49000 -0.10	40.75	39.80	40.60	3,789,910
27 Nov 18	40.59000 +0.98	41.06	39.68	40.11	4,612,587
26 Nov 18	39.61000 -1.43	40.90	39.20	40.90	5,125,327
23 Nov 18	41.04000 -0.69	42.50	40.70	41.85	6,170,596
22 Nov 18	41.73000 -0.24	42.86	41.44	41.78	6,058,803
21 Nov 18	41.97000 +2.17	42.16	39.04	39.04	8,964,870
20 Nov 18	39.80000 -0.75	40.85	39.44	40.09	5,650,828
19 Nov 18	40.55000 -0.87	41.41	40.21	41.20	5,796,003
16 Nov 18	41.42000 +0.77	42.60	39.70	40.68	8,821,104
15 Nov 18	40.65000 +0.37	40.88	39.50	39.70	8,859,339
14 Nov 18	40.28000 +3.34	40.60	36.50	36.80	14,539,166
13 Nov 18	36.94000 +0.33	37.37	35.35	35.55	10,708,604
12 Nov 18	36.61000 -0.19	37.70	33.82	37.18	21,587,768
09 Nov 18	36.80000 -4.09	36.80	36.80	36.80	2,749,700
08 Nov 18	40.89000 +1.21	41.45	39.30	39.95	7,123,215
07 Nov 18	39.68000 -0.64	40.79	39.06	40.02	6,690,836
06 Nov 18	40.32000 +0.49	40.98	39.30	40.98	6,036,647
05 Nov 18	39.83000 +0.08	40.68	38.30	39.69	7,061,594
02 Nov 18	39.75000 +2.09	39.90	38.94	39.07	10,026,993
01 Nov 18	37.66000 +0.95	38.72	36.63	37.00	7,614,993
31 Oct 18	36.71000 +0.27	37.80	35.90	36.49	5,940,569
30 Oct 18	36.44000 +1.34	36.83	34.48	35.04	5,230,960
29 Oct 18	35.10000 -0.56	35.58	33.21	35.08	5,208,790
26 Oct 18	35.66000 -0.75	37.17	35.02	36.51	5,220,662
25 Oct 18	36.41000 -0.78	36.87	34.80	35.58	5,578,299
24 Oct 18	37.19000 -0.84	38.90	36.98	38.48	5,345,916
23 Oct 18	38.03000 -0.67	39.40	37.61	38.98	6,346,665
22 Oct 18	38.70000 +2.48	39.63	37.31	37.39	9,778,228
19 Oct 18	36.22000 +2.81	36.61	32.70	33.00	8,565,110
18 Oct 18	33.41000 -2.57	36.29	32.82	35.50	9,504,738
17 Oct 18	35.98000 -3.14	39.80	35.21	39.49	11,672,740
16 Oct 18	39.12000 +0.14	39.95	38.50	39.30	4,769,549
15 Oct 18	38.98000 +0.46	40.27	37.60	38.15	5,864,228
12 Oct 18	38.52000 +1.42	39.28	36.80	37.28	6,119,945
11 Oct 18	37.10000 -3.15	39.44	36.23	38.49	8,281,504
10 Oct 18	40.25000 -0.80	41.69	40.01	41.37	4,048,449
09 Oct 18	41.05000 +0.05	42.06	40.65	41.43	4,781,089
08 Oct 18	41.00000 -2.50	42.50	40.80	41.80	7,150,620
28 Sep 18	43.50000 -0.54	45.38	43.10	44.12	7,933,291
27 Sep 18	44.04000 +1.29	45.60	42.11	42.43	11,599,147
26 Sep 18	42.75000 +0.91	43.58	41.40	42.00	8,173,264
25 Sep 18	41.84000 +0.65	42.22	40.10	40.49	7,897,715
21 Sep 18	41.19000 +1.95	41.30	39.55	39.80	8,833,706
20 Sep 18	39.24000 -1.26	40.35	38.90	39.90	6,393,769
19 Sep 18	40.50000 -0.25	41.25	39.80	40.51	9,672,214
18 Sep 18	40.75000 +1.53	40.89	38.67	40.14	7,955,589
17 Sep 18	39.22000 -1.08	40.68	39.02	39.90	6,294,832
14 Sep 18	40.30000 -2.24	42.42	40.20	42.42	7,315,337
13 Sep 18	42.54000 -0.56	43.65	39.82	43.01	10,820,811
12 Sep 18	43.10000 -2.89	46.16	43.01	45.84	9,043,786
11 Sep 18	45.99000 +1.13	45.99	44.79	44.79	5,943,185
10 Sep 18	44.86000 +0.96	47.48	44.82	45.81	9,184,042
07 Sep 18	43.90000 +0.40	45.58	43.24	43.24	8,132,724
06 Sep 18	43.50000 +0.80	44.50	42.12	42.12	5,889,274
05 Sep 18	42.70000 -2.60	45.19	42.63	44.78	9,002,310
04 Sep 18	45.30000 -1.00	46.46	44.60	46.30	7,505,368
03 Sep 18	46.30000 +0.59	46.68	44.39	46.18	7,756,375
31 Aug 18	45.71000 -1.30	47.16	45.71	46.42	6,011,461
30 Aug 18	47.01000 -0.59	48.47	46.51	47.50	7,815,611
29 Aug 18	47.60000 -1.37	49.26	47.57	49.20	8,131,639
28 Aug 18	48.97000 +0.65	49.79	47.26	48.59	11,643,114
27 Aug 18	48.32000 +2.40	48.53	45.95	45.95	12,131,595
24 Aug 18	45.92000 +1.31	46.44	43.73	44.46	10,191,675
23 Aug 18	44.61000 +1.04	45.30	43.36	44.20	10,475,994
22 Aug 18	43.57000 +0.29	45.30	42.80	43.27	9,127,155
21 Aug 18	43.28000 +2.03	43.30	41.20	41.26	9,498,956
20 Aug 18	41.25000 -1.24	43.10	39.10	42.66	11,568,991
17 Aug 18	42.49000 -4.17	46.00	41.99	45.10	22,355,776
16 Aug 18	46.66000 +1.09	48.49	44.60	44.90	9,561,913
15 Aug 18	45.57000 +0.12	46.81	45.04	45.18	7,072,949
14 Aug 18	45.45000 +0.26	45.98	44.69	45.69	7,637,695
13 Aug 18	45.19000 +3.31	46.07	41.18	41.58	16,078,047
10 Aug 18	41.88000 +3.81	41.88	38.43	38.43	11,805,290
09 Aug 18	38.07000 +0.91	39.50	36.30	36.30	11,814,423
08 Aug 18	37.16000 -4.13	40.90	37.16	40.49	13,868,711
07 Aug 18	41.29000 -0.12	42.00	38.67	38.67	15,579,564
06 Aug 18	41.41000 -4.60	44.70	41.41	43.11	7,583,944
03 Aug 18	46.01000 -1.99	48.78	45.47	48.49	15,429,955
02 Aug 18	48.00000 +3.97	48.00	43.50	43.65	19,896,108
01 Aug 18	44.03000 +0.63	44.65	43.22	43.50	9,271,064
31 Jul 18	43.40000 -1.15	44.80	42.68	43.02	9,339,812
30 Jul 18	44.55000 +0.38	45.32	43.01	43.47	15,931,205
27 Jul 18	44.17000 -1.40	45.63	41.53	45.26	26,283,876
26 Jul 18	45.57000 -1.64	48.48	45.40	48.00	30,898,740
25 Jul 18	47.21000 -4.95	49.33	46.94	47.20	64,193,740
24 Jul 18	52.16000 -5.80	52.16	52.16	52.16	1,201,300
23 Jul 18	57.96000 -6.44	57.96	57.96	57.96	297,800
20 Jul 18	64.40000 -1.30	66.37	62.60	65.70	10,416,938
19 Jul 18	65.70000 -7.05	72.90	65.48	72.89	14,842,318
18 Jul 18	72.75000 +1.40	74.77	70.53	71.02	5,504,726
17 Jul 18	71.35000 -1.55	72.85	70.26	72.00	4,790,569
16 Jul 18	72.90000 +0.60	74.46	69.56	69.60	6,099,256
13 Jul 18	72.30000 +0.73	75.00	70.15	70.75	7,365,026
12 Jul 18	71.57000 +5.26	71.67	66.10	66.44	9,072,021
11 Jul 18	66.31000 -0.43	66.79	63.50	65.00	4,687,788
10 Jul 18	66.74000 +0.61	67.58	65.42	65.70	6,156,232
09 Jul 18	66.13000 +1.53	66.39	63.28	65.00	6,243,425
06 Jul 18	64.60000 -0.10	66.10	62.88	64.16	7,671,467
05 Jul 18	64.70000 -2.30	67.38	63.94	66.70	5,719,506
04 Jul 18	67.00000 +0.00	69.80	66.31	66.88	8,427,379
03 Jul 18	67.00000 +0.70	68.28	64.10	66.80	9,911,287
02 Jul 18	66.30000 +4.25	67.87	63.90	65.00	13,850,791
29 Jun 18	62.05000 +5.55	62.10	56.60	56.60	7,132,757
28 Jun 18	56.50000 +1.39	57.71	54.20	55.00	5,496,029
27 Jun 18	55.11000 -2.20	58.17	54.00	57.38	5,047,637
26 Jun 18	57.31000 -1.61	58.78	56.57	58.00	3,537,769
25 Jun 18	58.92000 -0.59	60.48	58.54	59.97	3,131,785
22 Jun 18	59.51000 -1.37	61.43	58.34	60.10	4,276,652
21 Jun 18	60.88000 +0.73	63.03	59.83	60.33	5,378,923
20 Jun 18	60.15000 +1.65	61.88	55.61	58.96	5,063,735
19 Jun 18	58.50000 +0.25	59.99	56.22	57.81	4,898,977
15 Jun 18	58.25000 -2.70	62.40	58.25	61.28	4,303,103
14 Jun 18	60.95000 -2.56	64.22	59.24	64.00	5,684,945
13 Jun 18	63.51000 -32.64	64.88	62.00	64.88	3,463,285
12 Jun 18	96.15000 +4.35	96.56	91.90	91.90	3,431,898
11 Jun 18	91.80000 -5.20	97.00	87.31	95.88	3,605,260
08 Jun 18	97.00000 +2.53	98.98	93.03	93.03	4,186,374
07 Jun 18	94.47000 -0.48	96.50	92.40	96.00	4,160,799
06 Jun 18	94.95000 +6.22	96.43	88.00	88.69	4,902,984
05 Jun 18	88.73000 +3.23	90.38	86.09	86.13	5,057,750
04 Jun 18	85.50000 +0.54	86.84	84.00	85.00	4,214,935
01 Jun 18	84.96000 -9.43	94.24	84.95	92.78	8,285,092
31 May 18	94.39000 +2.93	95.40	91.50	91.50	4,095,985
30 May 18	91.46000 +0.21	94.89	89.10	89.10	3,919,675
29 May 18	91.25000 -4.91	99.90	88.18	95.69	5,051,996
28 May 18	96.16000 +2.02	96.49	93.01	95.20	3,728,821
25 May 18	94.14000 +2.34	95.99	90.80	91.00	3,805,100
24 May 18	91.80000 +1.02	92.60	90.01	90.77	1,861,643
23 May 18	90.78000 -0.08	93.88	89.69	90.30	2,901,407
22 May 18	90.86000 +3.90	92.10	85.96	85.98	5,758,237
21 May 18	86.96000 -1.09	88.50	83.66	88.10	5,927,196
18 May 18	88.05000 +0.30	88.80	86.01	88.00	3,402,094
17 May 18	87.75000 -4.50	91.36	86.37	91.33	5,754,220
16 May 18	92.25000 -1.70	94.50	91.07	93.68	4,060,297
15 May 18	93.95000 +5.58	94.00	87.25	87.90	5,698,200
14 May 18	88.37000 -1.58	91.40	86.51	91.00	6,054,495
11 May 18	89.95000 -0.60	96.56	86.22	90.56	7,305,375
10 May 18	90.55000 +8.23	90.55	81.62	82.32	7,218,917
09 May 18	82.32000 +2.92	82.61	79.09	79.79	4,483,445
08 May 18	79.40000 -1.60	81.70	77.60	81.00	4,739,708
07 May 18	81.00000 +5.92	81.00	76.30	76.64	5,201,458
04 May 18	75.08000 +1.09	77.30	74.19	74.90	3,377,160
03 May 18	73.99000 -3.13	77.90	73.45	77.13	4,213,205
02 May 18	77.12000 +2.62	79.43	73.58	75.15	4,448,239
27 Apr 18	74.50000 +2.54	75.60	71.32	72.37	3,716,516
26 Apr 18	71.96000 -0.63	74.90	71.16	72.63	4,176,676
25 Apr 18	72.59000 +6.29	72.75	67.14	67.14	7,439,030
24 Apr 18	66.30000 +3.99	66.40	62.32	62.32	3,505,895
23 Apr 18	62.31000 -2.00	65.45	60.80	64.32	3,143,808
20 Apr 18	64.31000 -0.79	66.21	63.70	65.10	1,407,332
19 Apr 18	65.10000 +0.94	67.29	64.00	64.48	4,127,532
18 Apr 18	64.16000 -0.06	65.28	62.91	64.90	1,786,208
17 Apr 18	64.22000 -0.89	66.40	62.26	65.17	3,631,059
16 Apr 18	65.11000 +1.82	65.38	62.20	63.00	4,242,535
13 Apr 18	63.29000 -0.81	65.45	63.29	64.01	2,485,185
12 Apr 18	64.10000 +0.15	65.86	62.30	63.63	2,723,537
11 Apr 18	63.95000 +0.61	64.68	63.10	63.50	2,496,751
10 Apr 18	63.34000 -0.68	64.31	62.65	64.31	2,322,332
09 Apr 18	64.02000 -1.26	65.50	63.02	65.00	2,485,938
04 Apr 18	65.28000 -1.93	68.21	64.62	68.14	5,792,565
03 Apr 18	67.21000 +3.70	67.48	62.01	63.00	6,507,330
02 Apr 18	63.51000 +1.31	64.68	62.00	63.90	4,568,982
30 Mar 18	62.20000 +2.20	62.20	59.52	60.60	4,297,355
29 Mar 18	60.00000 +0.43	61.35	59.09	60.30	3,263,099
28 Mar 18	59.57000 -0.33	60.70	59.10	59.60	2,790,363
27 Mar 18	59.90000 -0.28	61.27	58.88	60.50	4,782,566
26 Mar 18	60.18000 +2.85	60.30	56.50	56.80	4,151,371
23 Mar 18	57.33000 -1.66	60.60	57.01	57.59	7,217,864
22 Mar 18	58.99000 +1.99	58.99	56.88	56.88	3,535,170
21 Mar 18	57.00000 -0.46	59.00	56.63	57.47	3,373,664
20 Mar 18	57.46000 +1.56	57.80	55.50	56.40	3,623,500
19 Mar 18	55.90000 +2.00	56.59	52.77	53.90	4,796,344
16 Mar 18	53.90000 +1.41	54.56	52.48	52.48	3,410,553
15 Mar 18	52.49000 +0.54	52.98	51.51	51.55	1,447,756
14 Mar 18	51.95000 -1.96	54.44	51.81	53.46	2,358,504
13 Mar 18	53.91000 +0.01	54.44	53.10	53.80	1,933,573
12 Mar 18	53.90000 +2.38	55.00	51.61	51.61	5,054,592
09 Mar 18	51.52000 +0.17	51.87	50.23	51.35	2,144,098
08 Mar 18	51.35000 +0.87	51.61	50.18	50.18	5,479,968
07 Mar 18	50.48000 +0.08	51.00	50.01	50.90	1,807,367
06 Mar 18	50.40000 -0.60	51.84	49.98	51.25	2,304,855
05 Mar 18	51.00000 +0.68	52.04	50.25	50.25	2,279,093
02 Mar 18	50.32000 -0.70	51.25	50.00	50.97	2,459,800
01 Mar 18	51.02000 +2.83	51.40	48.00	48.19	3,587,724
28 Feb 18	48.19000 +0.11	49.47	46.95	48.18	3,239,756
27 Feb 18	48.08000 +2.00	49.78	46.08	46.70	3,406,039
26 Feb 18	46.08000 +2.04	46.48	44.04	44.04	2,117,354
23 Feb 18	44.04000 +1.15	44.88	42.50	42.50	1,619,147
22 Feb 18	42.89000 -0.01	43.25	41.70	42.89	1,419,409
14 Feb 18	42.90000 +1.18	43.40	41.88	43.40	981,543
13 Feb 18	41.72000 +1.03	43.50	40.70	40.70	2,474,136
12 Feb 18	40.69000 +2.47	41.50	38.51	39.00	2,192,003
09 Feb 18	38.22000 +0.85	39.25	36.67	36.90	5,504,134
08 Feb 18	37.37000 -0.24	38.11	36.02	36.70	5,226,167
07 Feb 18	37.61000 -3.31	39.98	36.83	36.83	8,305,600
06 Feb 18	40.92000 -2.18	42.90	40.89	41.78	864,289
05 Feb 18	43.10000 -2.31	45.41	42.85	45.41	1,044,182
02 Feb 18	45.41000 +0.01	45.98	41.50	44.14	1,137,253
01 Feb 18	45.40000 +0.91	46.78	44.00	44.20	1,384,857
31 Jan 18	44.49000 -0.01	44.98	43.10	44.11	815,957
30 Jan 18	44.50000 -1.14	46.35	44.28	45.50	917,160
29 Jan 18	45.64000 -1.06	47.20	45.40	46.58	861,900
26 Jan 18	46.70000 -0.55	47.72	46.58	46.70	608,453
25 Jan 18	47.25000 +0.82	48.36	46.10	46.43	1,190,583
24 Jan 18	46.43000 +0.03	47.67	46.01	46.01	694,969
23 Jan 18	46.40000 -0.50	47.50	45.80	45.80	439,600
22 Jan 18	46.90000 +0.33	47.22	45.60	46.52	701,904
19 Jan 18	46.57000 +1.17	46.72	45.04	45.38	979,311
18 Jan 18	45.40000 -2.00	47.63	45.19	47.35	1,109,583
17 Jan 18	47.40000 -1.29	48.91	46.50	48.80	906,480
16 Jan 18	48.69000 +1.21	48.92	47.48	47.48	2,176,551
15 Jan 18	47.48000 +1.96	47.80	44.00	45.58	1,697,725
12 Jan 18	45.52000 -1.12	46.60	45.24	46.59	677,322
11 Jan 18	46.64000 -0.07	47.25	46.40	46.87	548,135
10 Jan 18	46.71000 -0.73	47.90	46.04	47.44	816,900
09 Jan 18	47.44000 +1.34	47.75	46.00	47.00	1,200,324
08 Jan 18	46.10000 -0.62	46.86	45.72	46.59	1,098,449
05 Jan 18	46.72000 -0.78	47.97	46.60	47.90	744,990
04 Jan 18	47.50000 -0.54	48.56	47.00	48.04	1,124,116
03 Jan 18	48.04000 +0.75	48.55	46.50	47.20	889,629
02 Jan 18	47.29000 +0.04	47.57	46.03	46.82	845,999
29 Dec 17	47.25000 -0.04	48.13	46.79	47.53	737,913
28 Dec 17	47.29000 -0.68	48.50	47.16	47.16	875,182
27 Dec 17	47.97000 -1.33	49.59	47.08	49.39	842,004
26 Dec 17	49.30000 -0.14	50.73	49.01	49.49	506,943
25 Dec 17	49.44000 -0.53	50.40	49.10	49.61	573,049
22 Dec 17	49.97000 +0.16	50.60	49.69	49.98	789,174
21 Dec 17	49.81000 -0.27	50.10	48.80	49.88	847,285
20 Dec 17	50.08000 +0.19	51.00	49.61	51.00	330,800
19 Dec 17	49.89000 -0.37	50.85	48.90	50.28	898,374
18 Dec 17	50.26000 -0.10	51.57	49.70	49.98	1,363,686
15 Dec 17	50.36000 +1.84	50.56	48.75	48.75	1,497,045
14 Dec 17	48.52000 -1.88	50.56	48.48	50.25	1,289,960
13 Dec 17	50.40000 +0.07	50.77	48.51	50.09	1,258,644
12 Dec 17	50.33000 -0.67	51.37	50.10	51.00	1,021,142
11 Dec 17	51.00000 -0.50	51.87	50.12	51.02	1,246,414
08 Dec 17	51.50000 -0.91	52.70	50.82	52.24	1,658,928
07 Dec 17	52.41000 +0.15	53.00	51.73	52.76	1,123,500
06 Dec 17	52.26000 +2.10	52.50	49.62	50.20	1,557,017
05 Dec 17	50.16000 -1.24	53.20	50.00	51.32	1,525,511
04 Dec 17	51.40000 -0.97	52.98	49.66	51.85	1,211,313
01 Dec 17	52.37000 -0.31	53.49	50.75	52.12	1,030,523
30 Nov 17	52.68000 +0.30	54.15	52.38	52.43	2,035,600
29 Nov 17	52.38000 +2.85	53.50	49.55	50.25	3,402,619
28 Nov 17	49.53000 +2.30	49.75	46.50	47.00	2,360,904
27 Nov 17	47.23000 +2.23	47.95	44.50	44.50	2,230,836
24 Nov 17	45.00000 +0.61	46.63	44.31	44.39	955,200
23 Nov 17	44.39000 -3.17	47.50	44.25	47.25	1,611,772
22 Nov 17	47.56000 -0.52	48.60	47.50	48.10	1,126,600
21 Nov 17	48.08000 +0.13	48.49	47.10	47.10	1,832,117
20 Nov 17	47.95000 +0.92	48.58	42.50	47.00	3,536,973
17 Nov 17	47.03000 -5.22	52.69	47.03	52.36	3,064,200
16 Nov 17	52.25000 +1.83	53.14	50.01	50.01	1,890,854
15 Nov 17	50.42000 -0.73	51.50	49.80	51.00	1,449,325
14 Nov 17	51.15000 -1.85	53.45	50.61	53.45	1,942,219
13 Nov 17	53.00000 +0.36	53.99	52.65	52.67	1,473,538
10 Nov 17	52.64000 +0.34	52.83	51.48	52.20	1,569,181
09 Nov 17	52.30000 +2.03	52.84	50.10	50.10	1,474,405
08 Nov 17	50.27000 -0.77	51.35	50.01	50.90	1,408,988
07 Nov 17	51.04000 +1.44	51.75	49.25	49.90	2,840,764
06 Nov 17	49.60000 +1.50	49.90	47.73	48.20	1,993,875
03 Nov 17	48.10000 -0.17	48.97	47.28	48.18	1,396,088
02 Nov 17	48.27000 +0.44	48.90	46.53	47.60	2,504,660
01 Nov 17	47.83000 +1.33	48.98	46.78	46.78	2,830,829
31 Oct 17	46.50000 -0.18	47.00	45.25	46.00	2,756,294
30 Oct 17	46.68000 -2.43	48.99	45.01	48.71	3,119,744
27 Oct 17	49.11000 -0.42	49.97	48.61	49.49	1,487,963
26 Oct 17	49.53000 +0.43	50.00	47.80	48.71	2,548,534
25 Oct 17	49.10000 +0.11	50.10	48.69	49.50	2,277,947
24 Oct 17	48.99000 +0.33	49.85	47.60	48.49	2,577,107
23 Oct 17	48.66000 +2.66	49.48	45.90	46.00	3,263,318
20 Oct 17	46.00000 +0.26	46.79	44.98	45.20	2,138,409
19 Oct 17	45.74000 -0.21	46.15	44.50	46.03	2,337,220
18 Oct 17	45.95000 +1.81	47.97	44.50	44.50	3,938,961
17 Oct 17	44.14000 -1.57	45.39	44.05	45.37	2,257,811
16 Oct 17	45.71000 -1.00	46.48	44.70	46.29	3,390,899
13 Oct 17	46.71000 -0.14	48.60	45.61	46.84	4,287,759
12 Oct 17	46.85000 +4.05	46.95	42.61	43.29	4,843,773
11 Oct 17	42.80000 -0.97	46.15	42.02	44.39	6,884,136
10 Oct 17	43.77000 +3.98	43.77	40.01	40.40	6,075,076
09 Oct 17	39.79000 -0.15	41.93	39.63	41.71	2,939,495
29 Sep 17	39.94000 +1.15	41.86	38.71	38.88	3,091,228
28 Sep 17	38.79000 -0.25	39.38	38.38	38.68	1,652,589
27 Sep 17	39.04000 +1.19	39.49	37.49	37.50	4,020,662
26 Sep 17	37.85000 -2.00	39.87	36.80	39.83	6,592,242
25 Sep 17	39.85000 +3.15	40.37	36.35	36.61	8,017,873
22 Sep 17	36.70000 +0.05	37.49	36.01	36.50	1,838,458
21 Sep 17	36.65000 +0.28	38.25	36.39	36.61	2,904,178
20 Sep 17	36.37000 +0.36	36.49	35.03	35.80	3,073,897
19 Sep 17	36.01000 -0.99	37.38	36.00	36.72	2,528,734
18 Sep 17	37.00000 +0.90	37.41	36.00	36.10	2,709,058
15 Sep 17	36.10000 -1.30	37.30	36.00	36.91	4,225,066
14 Sep 17	37.40000 +2.81	37.95	34.20	34.76	6,764,455
13 Sep 17	34.59000 +1.09	34.85	33.41	33.41	3,754,682
12 Sep 17	33.50000 +0.25	34.49	33.13	33.13	3,161,262
11 Sep 17	33.25000 +0.00	33.80	32.82	32.86	2,207,631
08 Sep 17	33.25000 +1.38	34.57	31.80	31.98	4,134,908
07 Sep 17	31.87000 +0.04	32.18	31.61	31.61	1,347,033
06 Sep 17	31.83000 +0.23	31.93	31.22	31.60	1,324,621
05 Sep 17	31.60000 -0.18	32.27	31.46	31.63	1,613,711
04 Sep 17	31.78000 -0.48	32.20	31.60	32.20	1,490,551
01 Sep 17	32.26000 -0.29	32.48	31.68	32.10	2,444,194
31 Aug 17	32.55000 +1.11	32.69	31.10	31.44	3,263,126
30 Aug 17	31.44000 +0.12	31.59	31.04	31.31	1,110,994
29 Aug 17	31.32000 +0.38	31.67	31.00	31.01	1,766,883
28 Aug 17	30.94000 +0.44	31.13	30.35	30.92	1,415,592
25 Aug 17	30.50000 +0.25	30.64	30.02	30.20	780,802
24 Aug 17	30.25000 -0.60	30.97	30.10	30.84	844,985
23 Aug 17	30.85000 -0.11	31.20	30.70	30.90	910,449
22 Aug 17	30.96000 +0.31	31.20	30.50	30.60	1,007,500
21 Aug 17	30.65000 +0.65	30.77	30.01	30.01	1,107,737
18 Aug 17	30.00000 -1.16	31.17	30.00	30.85	1,897,708
17 Aug 17	31.16000 -0.48	31.76	31.12	31.58	1,604,225
16 Aug 17	31.64000 +0.44	32.10	31.11	31.38	1,948,342
15 Aug 17	31.20000 -0.15	31.60	31.06	31.60	978,325
14 Aug 17	31.35000 +0.36	31.97	30.90	30.99	1,133,390
11 Aug 17	30.99000 -0.80	31.90	30.86	31.77	1,729,323
10 Aug 17	31.79000 -0.76	32.99	31.50	32.39	1,683,698
09 Aug 17	32.55000 -0.54	33.38	32.00	33.09	2,089,098
08 Aug 17	33.09000 +0.24	33.19	31.90	32.08	2,396,482
07 Aug 17	32.85000 +1.65	33.39	31.22	31.23	3,645,139
04 Aug 17	31.20000 -0.17	32.30	31.01	31.33	2,138,859
03 Aug 17	31.37000 -0.06	32.38	31.30	31.80	2,328,096
02 Aug 17	31.43000 -0.57	32.59	31.40	31.93	3,242,487
01 Aug 17	32.00000 -1.20	33.18	31.75	33.17	4,219,836
31 Jul 17	33.20000 +2.33	33.96	31.05	31.20	6,430,863
28 Jul 17	30.87000 +1.89	31.67	30.13	30.50	4,946,294
27 Jul 17	28.98000 +0.67	29.72	28.00	28.22	3,211,265
26 Jul 17	28.31000 +0.01	28.90	28.15	28.35	1,776,398
25 Jul 17	28.30000 -0.52	28.93	28.01	28.92	2,053,900
24 Jul 17	28.82000 +2.02	28.99	26.45	26.45	4,107,372
21 Jul 17	26.80000 -0.51	27.98	26.00	27.60	2,044,838
20 Jul 17	27.31000 +1.76	28.11	25.75	25.75	2,736,365
19 Jul 17	25.55000 +0.28	25.79	25.20	25.40	599,892
18 Jul 17	25.27000 +0.59	25.39	24.40	24.50	770,549
17 Jul 17	24.68000 -2.32	26.92	24.30	26.81	1,581,479
14 Jul 17	27.00000 -0.25	27.58	26.97	27.20	705,496
13 Jul 17	27.25000 +0.12	27.28	26.80	27.08	622,409
12 Jul 17	27.13000 +0.12	27.17	26.50	27.02	780,618
11 Jul 17	27.01000 -0.36	27.44	27.00	27.25	783,398
10 Jul 17	27.37000 -0.54	27.90	27.25	27.90	1,217,287
07 Jul 17	27.91000 +0.20	27.98	27.45	27.71	1,347,508
06 Jul 17	27.71000 -0.62	28.28	27.57	28.15	1,923,067
05 Jul 17	28.33000 -0.17	28.40	28.01	28.40	1,502,800
04 Jul 17	28.50000 -0.34	28.58	27.80	28.11	2,658,669
03 Jul 17	28.84000 +0.78	29.30	28.10	29.30	4,461,564
30 Jun 17	28.06000 +1.56	28.88	26.23	26.50	3,327,291
29 Jun 17	26.50000 +0.44	26.50	26.01	26.06	814,569
28 Jun 17	26.06000 -0.20	26.38	26.00	26.22	444,136
27 Jun 17	26.26000 -0.10	26.59	26.01	26.36	662,527
26 Jun 17	26.36000 +0.82	26.49	25.38	25.55	1,254,058
23 Jun 17	25.54000 +0.18	25.99	25.03	25.30	805,952
22 Jun 17	25.36000 -0.71	26.18	25.01	25.90	854,257
21 Jun 17	26.07000 +0.00	26.36	25.81	26.00	971,766
20 Jun 17	26.07000 +0.35	26.30	25.75	25.98	951,056
19 Jun 17	25.72000 -0.07	26.10	25.70	25.70	789,606
16 Jun 17	25.79000 -0.04	25.96	25.62	25.96	703,540
15 Jun 17	25.83000 +0.43	25.94	25.25	25.26	909,691
14 Jun 17	25.40000 -0.34	25.80	25.18	25.80	608,334
13 Jun 17	25.74000 +0.56	25.85	25.18	25.25	782,934
12 Jun 17	25.18000 -0.35	25.67	25.02	25.63	448,800
09 Jun 17	25.53000 -0.14	25.76	25.35	25.60	464,600
08 Jun 17	25.67000 -0.33	26.22	25.60	26.05	641,836
07 Jun 17	26.00000 +1.04	26.00	24.91	24.93	1,413,964
06 Jun 17	24.96000 +0.06	25.13	24.69	24.70	428,066
05 Jun 17	24.90000 +0.14	25.25	24.69	25.02	509,719
02 Jun 17	24.76000 +0.39	24.97	24.20	24.80	646,016
01 Jun 17	24.37000 -1.23	25.65	24.28	25.43	792,582
31 May 17	25.60000 +0.29	26.50	25.60	25.71	1,015,094
26 May 17	25.31000 +0.07	25.59	24.93	25.24	675,317
25 May 17	25.24000 +0.15	25.45	24.40	25.18	984,758
24 May 17	25.09000 +0.15	25.28	24.04	24.94	899,465
23 May 17	24.94000 -1.82	27.37	24.90	26.23	1,469,797
22 May 17	26.76000 -0.54	27.80	26.39	27.47	1,186,033
19 May 17	27.30000 -0.26	27.80	27.20	27.69	699,112
18 May 17	27.56000 +0.12	27.95	26.76	27.08	1,286,558
17 May 17	27.44000 +0.14	28.09	27.11	27.30	1,310,396
16 May 17	27.30000 +0.54	27.47	26.21	26.50	1,584,858
15 May 17	26.76000 +0.04	27.05	26.52	26.79	712,875
12 May 17	26.72000 +0.22	27.19	26.05	26.44	967,877
11 May 17	26.50000 +0.13	26.51	25.51	26.06	1,027,456
10 May 17	26.37000 -0.51	27.47	26.00	26.67	1,190,925
09 May 17	26.88000 -0.05	27.18	25.84	26.93	1,177,776
08 May 17	26.93000 -0.41	27.38	26.86	27.30	1,044,198
05 May 17	27.34000 +1.04	28.39	26.02	26.03	2,477,443
04 May 17	26.30000 -0.14	26.69	25.81	26.40	1,157,212
03 May 17	26.44000 -0.21	27.09	25.86	26.90	1,181,509
02 May 17	26.65000 +0.05	26.89	26.30	26.60	751,396
28 Apr 17	26.60000 -0.12	27.18	26.53	26.72	1,468,547
27 Apr 17	26.72000 +0.92	26.98	25.60	25.80	1,862,625
26 Apr 17	25.80000 +0.40	26.13	25.46	25.46	1,214,966
25 Apr 17	25.40000 +0.40	25.90	25.08	25.14	1,547,443
24 Apr 17	25.00000 -2.10	27.17	24.90	27.10	2,053,986
21 Apr 17	27.10000 -1.28	28.42	27.00	28.12	2,030,216
20 Apr 17	28.38000 -1.33	29.88	27.14	29.72	2,811,292
19 Apr 17	29.71000 +0.37	29.76	29.01	29.31	1,669,124
18 Apr 17	29.34000 -0.31	29.96	29.33	29.65	1,317,413
17 Apr 17	29.65000 -2.17	30.49	29.24	30.01	2,983,230
14 Apr 17	31.82000 +0.71	32.48	30.82	30.84	3,296,274
13 Apr 17	31.11000 +0.18	31.87	29.95	30.00	2,174,316
12 Apr 17	30.93000 +0.77	31.99	29.76	30.13	3,595,831
11 Apr 17	30.16000 +0.59	30.17	28.80	29.57	2,735,825
10 Apr 17	29.57000 -1.78	31.34	29.30	31.32	3,472,155
07 Apr 17	31.35000 -1.01	32.55	31.20	32.20	2,768,001
06 Apr 17	32.36000 +0.51	32.96	31.41	31.50	3,197,335
05 Apr 17	31.85000 +0.89	31.93	30.00	30.60	3,132,983
31 Mar 17	30.96000 -0.95	32.49	30.51	31.91	4,197,345
30 Mar 17	31.91000 -2.60	34.39	31.90	34.20	5,751,495
29 Mar 17	34.51000 -2.89	37.50	34.50	37.30	6,881,951
28 Mar 17	37.40000 -0.44	38.58	37.38	37.60	4,415,120
27 Mar 17	37.84000 -0.78	38.98	37.52	38.63	5,147,297
24 Mar 17	38.62000 -0.63	39.20	38.20	38.96	6,229,263
23 Mar 17	39.25000 +0.24	40.88	38.32	39.00	11,925,514
22 Mar 17	39.01000 -0.31	39.48	38.00	38.20	8,487,017
21 Mar 17	39.32000 +0.77	39.50	38.26	38.49	7,995,886
20 Mar 17	38.55000 +0.45	38.58	37.33	37.52	6,184,595
17 Mar 17	38.10000 -2.41	40.79	37.90	39.81	16,099,930
16 Mar 17	40.51000 +1.61	41.99	37.90	38.18	17,914,936
15 Mar 17	38.90000 +0.82	39.51	36.36	38.20	14,998,272
14 Mar 17	38.08000 +1.44	40.10	36.88	37.25	18,476,288
13 Mar 17	36.64000 -0.82	37.40	34.48	36.69	14,127,272
10 Mar 17	37.46000 -1.08	40.09	37.25	40.09	25,413,218
09 Mar 17	38.54000 +3.50	38.54	37.68	38.54	12,107,857
08 Mar 17	35.04000 +3.19	35.04	35.04	35.04	2,250,539
07 Mar 17	31.85000 +2.90	31.85	31.85	31.85	110,107
06 Mar 17	28.95000 +2.63	28.95	28.95	28.95	152,787
03 Mar 17	26.32000 +2.39	26.32	26.32	26.32	768,371
02 Mar 17	23.93000 +2.18	23.93	23.93	23.93	475,544
01 Mar 17	21.75000 +1.98	21.75	21.75	21.75	41,500
28 Feb 17	19.77000 +1.80	19.77	19.77	19.77	39,196
27 Feb 17	17.97000 +1.63	17.97	17.97	17.97	45,349
24 Feb 17	16.34000 +1.49	16.34	16.34	16.34	53,088
23 Feb 17	14.85000 +1.35	14.85	14.85	14.85	51,909
22 Feb 17	13.50000 +1.23	13.50	13.50	13.50	17,278
21 Feb 17	12.27000 +1.12	12.27	12.27	12.27	27,747
20 Feb 17	11.15000 +1.01	11.15	11.15	11.15	31,031
17 Feb 17	10.14000 +0.92	10.14	10.14	10.14	14,700
16 Feb 17	9.22000 +0.84	9.22	9.22	9.22	9,509
15 Feb 17	8.38000 +0.76	8.38	8.38	8.38	7,209
14 Feb 17	7.62000 +0.69	7.62	7.62	7.62	2,900
13 Feb 17	6.93000 +0.63	6.93	6.93	6.93	2,600
10 Feb 17	6.30000 +0.57	6.30	6.30	6.30	4,400
09 Feb 17	5.73000 +0.52	5.73	5.73	5.73	5,092
08 Feb 17	5.21000 +0.47	5.21	5.21	5.21	4,637
07 Feb 17	4.74000 +0.00	4.74	4.35	4.35	11,600