FUNDMANAGER.co.uk

Hangzhou Changchuan Technology CoLtd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	203.31000 -2.94	211.00	200.36	207.00	14,717,291
19 Oct 26	206.25000 -8.18	216.48	202.66	214.48	16,160,449
16 Oct 26	214.42999 -5.13	224.40	212.59	216.98	18,591,340
15 Oct 26	219.56000 +1.33	222.50	205.96	211.09	25,673,824
14 Oct 26	218.23000 -1.57	232.46	217.00	218.30	17,535,876
13 Oct 26	219.80000 +0.98	224.34	205.00	212.36	18,183,980
12 Oct 26	218.82001 -9.18	232.55	217.20	223.88	18,479,934
09 Oct 26	228.00000 -0.50	229.50	212.08	227.17	20,910,214
08 Oct 26	228.50000 -11.29	243.00	225.74	239.80	16,262,999
30 Sep 26	239.78999 -8.10	253.59	239.09	248.03	16,864,768
29 Sep 26	247.89000 -1.04	255.30	244.50	250.59	10,904,512
28 Sep 26	248.92999 -12.07	264.33	247.60	259.01	15,932,754
24 Sep 26	261.00000 -10.18	270.67	261.00	269.50	10,894,474
23 Sep 26	271.17999 -1.67	277.05	270.88	277.00	9,350,660
22 Sep 26	272.85001 -9.68	291.49	271.26	287.99	19,846,668
21 Sep 26	282.53000 +2.80	292.78	277.11	286.00	20,740,844
18 Sep 26	279.73001 +12.58	282.89	268.00	272.11	23,436,010
17 Sep 26	267.14999 -2.36	275.95	264.11	267.97	14,480,422
16 Sep 26	269.51001 +2.26	276.66	263.18	268.19	21,189,804
15 Sep 26	267.25000 +13.68	270.50	251.10	252.99	16,868,990
14 Sep 26	253.57001 -4.13	259.00	249.21	258.00	10,368,267
11 Sep 26	257.70001 -10.80	264.46	250.00	264.11	16,622,690
10 Sep 26	268.50000 +5.39	272.89	258.77	261.36	10,363,397
09 Sep 26	263.10999 -4.35	272.50	261.56	269.89	10,242,292
08 Sep 26	267.45999 -3.04	275.88	263.70	271.50	13,507,629
07 Sep 26	270.50000 +16.27	272.90	257.08	259.00	17,218,396
04 Sep 26	254.23000 -15.40	278.00	251.01	272.15	20,130,628
03 Sep 26	269.63000 -2.97	281.88	265.00	277.00	15,403,750
02 Sep 26	272.60001 -11.67	280.80	265.30	277.00	19,046,944
01 Sep 26	284.26999 +5.24	291.90	274.19	281.85	28,088,064
31 Aug 26	279.03000 +1.92	279.40	265.38	272.13	13,455,202
28 Aug 26	277.10999 -7.69	286.99	274.58	283.81	15,339,533
27 Aug 26	284.79999 +8.60	286.00	274.05	276.00	14,221,328
26 Aug 26	276.20001 +12.58	279.50	261.08	262.68	16,437,445
25 Aug 26	263.62000 -7.48	269.14	253.00	268.18	18,236,920
24 Aug 26	271.10001 -8.32	285.50	264.38	283.01	17,257,196
21 Aug 26	279.42001 +3.68	284.58	270.02	274.05	12,882,692
20 Aug 26	275.73999 +2.74	285.14	272.00	277.64	14,968,594
19 Aug 26	273.00000 -28.03	299.14	270.00	289.51	26,826,334
18 Aug 26	301.03000 -1.54	305.18	293.58	303.70	18,224,564
17 Aug 26	302.57001 +19.52	303.70	280.51	280.51	20,883,696
14 Aug 26	283.04999 +1.36	290.99	278.00	287.01	15,176,846
13 Aug 26	281.69000 -5.42	301.14	281.00	293.00	22,375,856
12 Aug 26	287.10999 +6.07	291.66	280.00	285.26	15,122,988
11 Aug 26	281.04001 -7.04	289.66	278.88	283.05	16,920,286
10 Aug 26	288.07999 +4.87	293.88	278.00	284.16	22,492,724
07 Aug 26	283.20999 +4.68	286.47	271.33	280.01	22,053,044
06 Aug 26	278.53000 +6.53	288.96	261.06	262.00	26,496,480
05 Aug 26	272.00000 +26.18	280.00	243.76	244.03	30,706,972
04 Aug 26	245.82001 +18.40	249.98	224.25	228.59	29,984,722
03 Aug 26	227.42000 -32.22	257.98	226.38	255.06	35,791,312
31 Jul 26	259.64001 +14.14	283.54	259.18	277.62	34,973,012
30 Jul 26	245.50000 -25.50	278.00	243.95	270.01	34,742,640
29 Jul 26	271.00000 -5.40	286.00	249.00	279.00	34,102,520
28 Jul 26	276.39999 -28.30	302.29	274.00	294.00	27,271,824
27 Jul 26	304.70001 +1.20	312.14	284.01	301.88	28,036,248
24 Jul 26	303.50000 +12.26	310.28	282.39	285.42	29,296,826
23 Jul 26	291.23999 -17.81	313.00	286.00	309.28	28,668,562
22 Jul 26	309.04999 -8.95	329.78	308.00	313.47	37,562,048
21 Jul 26	318.00000 +53.00	318.00	259.00	275.00	41,481,676
20 Jul 26	265.00000 -13.76	296.66	253.01	288.99	36,240,844
17 Jul 26	278.76001 -14.37	297.00	273.57	291.89	33,097,004
16 Jul 26	293.13000 -11.31	309.97	288.00	303.05	25,496,152
15 Jul 26	304.44000 -31.18	344.02	303.00	344.00	34,357,536
14 Jul 26	335.62000 +10.38	341.50	312.01	332.00	33,684,468
13 Jul 26	325.23999 -27.07	358.88	320.15	352.13	35,162,512
10 Jul 26	352.31000 -21.69	395.00	349.18	379.60	38,716,236
09 Jul 26	374.00000 +56.78	375.18	310.49	325.00	39,785,020
08 Jul 26	317.22000 +12.89	332.18	287.59	305.02	31,132,848
07 Jul 26	304.32999 +0.33	311.88	295.66	298.00	20,276,688
06 Jul 26	304.00000 +1.29	313.50	289.99	307.46	26,299,420
03 Jul 26	302.70999 +1.25	313.21	286.00	300.00	34,274,992
02 Jul 26	301.45999 -32.21	329.99	297.99	316.99	39,524,680
01 Jul 26	333.67001 -7.75	363.58	325.00	349.91	32,402,560
30 Jun 26	341.42001 +3.52	345.43	324.00	331.00	28,099,742
29 Jun 26	337.89999 +23.00	338.00	311.03	318.00	35,678,688
26 Jun 26	314.89999 +4.91	332.00	310.95	311.00	35,155,376
25 Jun 26	309.98999 +2.64	316.50	298.90	310.01	32,422,888
24 Jun 26	307.35001 +27.95	314.63	272.68	275.26	40,548,052
23 Jun 26	279.39999 +10.91	294.97	268.78	269.98	45,545,096
22 Jun 26	268.48999 +4.39	268.95	254.72	267.00	24,664,014
18 Jun 26	264.10001 +0.09	271.21	261.56	263.00	22,018,140
17 Jun 26	264.01001 +23.61	265.00	236.00	236.00	31,318,796
16 Jun 26	240.39999 +8.95	243.49	229.50	231.50	23,841,524
15 Jun 26	231.45000 +8.33	232.50	220.18	230.00	23,313,536
12 Jun 26	223.12000 -9.72	253.38	223.12	247.10	37,551,028
11 Jun 26	232.84000 +6.10	234.27	225.01	229.00	29,225,374
10 Jun 26	226.74001 +14.01	232.85	210.79	212.50	36,304,240
09 Jun 26	212.73000 +12.33	213.99	203.20	207.22	21,497,054
08 Jun 26	200.39999 -6.33	206.00	190.00	190.00	22,756,108
05 Jun 26	206.73000 -16.62	218.51	205.60	218.36	30,596,288
04 Jun 26	223.35001 +9.10	227.86	211.00	214.00	27,308,876
03 Jun 26	214.25000 +6.63	222.59	206.00	208.21	31,618,664
02 Jun 26	207.62000 +3.98	212.30	199.73	205.00	23,297,336
01 Jun 26	203.64000 -7.15	218.60	203.23	209.00	26,556,974
29 May 26	210.78999 -8.24	223.60	207.68	222.50	28,825,266
28 May 26	219.03000 -1.17	223.00	214.02	221.40	27,093,220
27 May 26	220.20000 -14.90	236.00	219.16	234.00	34,339,676
26 May 26	235.10001 -12.90	247.93	229.00	243.54	31,527,120
25 May 26	248.00000 +11.98	258.68	226.03	236.00	38,332,284
22 May 26	236.02000 +1.25	241.77	229.50	237.71	34,870,972
21 May 26	234.77000 -6.79	258.02	234.00	244.00	42,675,380
20 May 26	241.56000 +17.51	249.77	228.07	229.82	38,125,272
19 May 26	224.05000 +14.88	227.68	203.15	208.49	38,988,640
18 May 26	209.17000 -0.33	214.00	203.31	211.00	28,939,172
15 May 26	209.50000 +0.63	219.31	194.98	213.04	43,401,184
14 May 26	208.87000 -19.13	226.24	208.30	225.00	38,671,500
13 May 26	228.00000 +14.92	228.00	202.81	210.12	40,642,720
12 May 26	213.08000 -5.33	220.00	209.00	219.99	30,759,784
11 May 26	218.41000 +36.40	218.41	183.98	186.00	47,062,420
08 May 26	182.00999 -3.79	187.50	179.47	180.01	21,966,950
07 May 26	185.80000 +9.60	187.59	173.45	177.78	30,511,274
06 May 26	176.20000 +2.00	183.50	175.36	177.70	34,217,264
30 Apr 26	174.20000 -0.10	177.29	167.32	176.29	32,691,596
29 Apr 26	174.30000 -5.01	180.58	171.93	178.84	27,752,192
28 Apr 26	179.31000 +4.29	188.00	173.99	176.46	39,156,616
27 Apr 26	175.02000 +17.02	179.00	158.58	160.83	43,626,620
24 Apr 26	158.00000 +2.39	161.30	154.66	157.50	18,531,116
23 Apr 26	155.61000 +3.31	159.67	151.93	153.52	20,844,848
22 Apr 26	152.30000 +4.00	152.91	147.26	148.00	18,274,316
21 Apr 26	148.30000 -3.50	151.44	146.41	151.44	15,510,705
20 Apr 26	151.80000 +1.10	155.55	150.50	150.99	18,929,280
17 Apr 26	150.70000 -3.39	153.70	148.75	153.70	21,362,972
16 Apr 26	154.09000 +12.88	154.51	141.22	141.22	30,752,410
15 Apr 26	141.21001 +1.39	148.00	139.30	141.00	22,875,382
14 Apr 26	139.82001 +4.53	142.30	136.00	137.18	22,266,188
13 Apr 26	135.28999 -2.76	139.00	135.01	136.96	14,971,700
10 Apr 26	138.05000 +3.85	140.90	135.10	136.07	19,234,414
09 Apr 26	134.20000 +3.69	136.16	128.01	128.80	22,730,684
08 Apr 26	130.50999 +11.53	131.07	123.35	125.00	25,328,804
07 Apr 26	118.98000 +3.98	122.00	115.50	116.50	14,919,582
03 Apr 26	115.00000 -0.80	117.50	114.70	117.12	10,180,248
02 Apr 26	115.80000 -8.68	124.36	114.55	124.00	21,190,876
01 Apr 26	124.48000 +3.43	127.89	123.00	124.00	15,086,436
31 Mar 26	121.05000 -4.44	125.60	120.90	125.11	12,884,994
30 Mar 26	125.49000 +2.40	126.88	119.80	121.24	16,231,787
27 Mar 26	123.09000 +2.20	124.48	117.99	118.91	11,482,935
26 Mar 26	120.89000 -3.25	124.89	120.44	123.60	10,842,498
25 Mar 26	124.14000 +3.22	127.06	122.01	123.88	16,800,148
24 Mar 26	120.92000 +3.92	121.50	116.55	119.00	14,813,093
23 Mar 26	117.00000 -6.62	123.35	114.99	121.09	18,492,262
20 Mar 26	123.62000 -0.73	128.50	123.55	125.92	17,676,024
19 Mar 26	124.35000 -4.30	126.85	123.70	126.00	14,960,138
18 Mar 26	128.64999 +7.05	128.85	123.00	124.00	21,163,172
17 Mar 26	121.60000 -1.98	126.90	121.21	124.46	15,162,985
16 Mar 26	123.58000 -0.62	124.44	118.72	123.98	17,754,184
13 Mar 26	124.20000 -0.39	128.10	122.51	123.59	14,071,083
12 Mar 26	124.59000 -4.38	129.50	123.25	129.01	17,531,844
11 Mar 26	128.97000 -3.68	134.28	127.80	132.14	17,704,196
10 Mar 26	132.64999 +5.75	133.76	129.35	130.00	17,901,204
09 Mar 26	126.90000 -2.05	127.50	120.30	122.52	21,712,796
06 Mar 26	128.95000 -1.90	132.18	128.11	131.58	12,952,151
05 Mar 26	130.85001 +1.75	134.85	129.21	133.00	18,456,280
04 Mar 26	129.10001 +0.20	131.88	126.59	126.59	16,380,864
03 Mar 26	128.89999 -11.30	141.50	128.58	141.30	24,915,752
02 Mar 26	140.20000 -4.30	147.12	140.12	140.60	22,919,586
27 Feb 26	144.50000 -3.70	146.44	140.70	143.90	24,933,034
26 Feb 26	148.20000 +8.22	151.10	133.88	139.84	38,516,184
25 Feb 26	139.98000 +7.93	142.50	128.02	134.98	35,296,784
24 Feb 26	132.05000 +1.46	134.82	127.23	132.28	20,404,660
13 Feb 26	130.59000 +1.39	133.99	127.51	127.98	21,477,704
12 Feb 26	129.20000 +0.30	132.50	128.00	130.06	17,840,260
11 Feb 26	128.89999 +0.70	130.50	126.78	128.00	14,842,421
10 Feb 26	128.20000 -2.74	130.71	126.12	128.50	20,086,168
09 Feb 26	130.94000 +4.91	131.33	126.81	129.00	21,884,714
06 Feb 26	126.03000 -2.22	129.58	125.02	126.25	15,723,198
05 Feb 26	128.25000 -1.39	129.50	124.01	127.00	19,214,028
04 Feb 26	129.64000 +0.49	132.22	127.23	127.51	20,070,444
03 Feb 26	129.14999 +8.54	129.80	123.70	126.00	31,445,602
02 Feb 26	120.61000 -6.92	125.49	120.00	124.53	31,479,512
30 Jan 26	127.53000 +1.91	128.74	121.42	124.44	32,934,984
29 Jan 26	125.62000 -7.07	135.92	125.45	132.30	39,552,312
28 Jan 26	132.69000 +1.65	133.83	128.96	131.59	25,744,504
27 Jan 26	131.03999 +0.87	133.22	127.60	129.46	28,145,884
26 Jan 26	130.17000 -9.93	137.66	129.01	137.12	32,222,774
23 Jan 26	140.10001 +5.34	140.90	129.80	132.90	33,628,724
22 Jan 26	134.75999 -3.84	140.00	131.50	139.90	33,975,392
21 Jan 26	138.60001 +2.10	144.88	135.00	136.70	33,297,328
20 Jan 26	136.50000 -1.75	140.41	134.01	137.16	25,696,572
19 Jan 26	138.25000 -0.25	141.99	134.65	139.00	29,017,140
16 Jan 26	138.50000 +1.20	143.33	134.71	137.40	50,686,016
15 Jan 26	137.30000 +8.25	137.69	126.44	127.07	40,268,960
14 Jan 26	129.05000 +6.24	133.50	121.71	123.83	41,388,744
13 Jan 26	122.81000 -5.85	128.89	122.00	127.38	33,490,340
12 Jan 26	128.66000 +5.06	130.80	123.30	125.10	46,119,960
09 Jan 26	123.60000 -0.05	125.50	118.10	120.99	36,485,948
08 Jan 26	123.65000 -2.25	127.80	122.50	124.99	35,153,052
07 Jan 26	125.90000 +14.57	129.85	112.80	115.00	60,122,808
06 Jan 26	111.33000 +5.33	117.77	105.70	107.90	43,938,976
05 Jan 26	106.00000 +4.69	106.96	102.00	102.02	36,926,492
31 Dec 25	101.31000 -4.39	111.00	100.79	110.02	33,668,848
30 Dec 25	105.70000 -0.31	112.00	104.68	106.64	38,077,160
29 Dec 25	106.01000 +0.98	108.85	105.00	106.72	28,878,598
26 Dec 25	105.03000 -1.22	108.12	104.09	107.52	32,270,304
25 Dec 25	106.25000 +7.46	109.66	99.01	99.90	54,594,804
24 Dec 25	98.79000 +1.70	99.89	94.91	97.09	32,607,760
23 Dec 25	97.09000 +2.52	98.20	94.29	94.37	35,103,120
22 Dec 25	94.57000 +7.32	95.23	87.63	87.64	40,665,592
19 Dec 25	87.25000 -1.24	89.99	86.80	89.00	19,942,208
18 Dec 25	88.49000 -1.49	90.41	87.85	88.97	18,863,508
17 Dec 25	89.98000 +2.42	90.39	86.18	87.38	27,205,350
16 Dec 25	87.56000 -1.24	89.90	86.00	89.50	31,136,108
15 Dec 25	88.80000 -4.70	93.40	87.30	93.03	38,262,464
12 Dec 25	93.50000 +4.32	95.00	88.24	90.04	52,229,824
11 Dec 25	89.18000 -0.82	91.05	88.53	90.60	32,810,528
10 Dec 25	90.00000 +2.88	90.50	86.10	86.10	43,295,556
09 Dec 25	87.12000 -0.70	88.98	85.01	86.60	34,362,004
08 Dec 25	87.82000 +2.19	88.22	84.69	85.00	42,861,496
05 Dec 25	85.63000 -1.87	87.02	84.08	86.00	42,671,664
04 Dec 25	87.50000 +5.69	88.81	81.50	82.50	63,285,012
03 Dec 25	81.81000 +3.13	85.35	78.82	78.82	53,875,748
02 Dec 25	78.68000 -0.73	80.12	78.11	79.02	18,362,910
01 Dec 25	79.41000 +2.30	80.98	74.88	75.00	34,932,392
28 Nov 25	77.11000 +1.20	77.50	75.40	76.23	17,800,702
27 Nov 25	75.91000 -1.09	78.80	75.79	77.60	20,034,432
26 Nov 25	77.00000 +1.27	78.16	74.88	75.09	23,395,372
25 Nov 25	75.73000 +2.11	77.34	74.60	74.78	21,831,204
24 Nov 25	73.62000 +0.02	75.35	72.93	74.00	20,063,676
21 Nov 25	73.60000 -3.75	76.97	73.60	75.61	21,027,264
20 Nov 25	77.35000 -1.10	79.92	77.26	79.40	14,633,078
19 Nov 25	78.45000 -0.65	80.43	77.93	78.47	18,476,920
18 Nov 25	79.10000 +2.10	80.88	76.50	76.60	34,084,468
17 Nov 25	77.00000 -1.61	79.66	76.35	79.00	22,117,642
14 Nov 25	78.61000 -1.69	81.18	77.81	79.20	19,788,368
13 Nov 25	80.30000 +0.70	81.00	79.00	79.62	19,355,132
12 Nov 25	79.60000 -0.16	80.76	77.82	78.87	21,520,390
11 Nov 25	79.76000 -2.40	84.44	79.59	83.30	28,941,196
10 Nov 25	82.16000 -0.78	84.10	80.50	82.62	26,218,830
07 Nov 25	82.94000 -0.32	84.46	81.60	82.02	25,214,676
06 Nov 25	83.26000 +3.38	84.17	79.91	81.01	39,946,356
05 Nov 25	79.88000 -1.43	80.98	78.72	79.00	25,262,456
04 Nov 25	81.31000 -1.11	83.00	80.60	82.00	24,993,332
03 Nov 25	82.42000 -1.18	83.50	78.88	82.65	46,042,360
31 Oct 25	83.60000 -4.40	89.78	83.32	89.76	43,033,832
30 Oct 25	88.00000 -4.52	93.78	88.00	92.30	53,579,508
29 Oct 25	92.52000 +4.37	92.52	86.85	86.85	55,443,028
28 Oct 25	88.15000 -2.66	91.50	87.47	89.14	51,144,904
27 Oct 25	90.81000 +2.19	92.89	89.11	90.48	69,962,664
24 Oct 25	88.62000 +5.19	88.80	84.03	84.80	64,777,200
23 Oct 25	83.43000 -1.87	84.25	81.52	83.73	30,077,860
22 Oct 25	85.30000 +0.43	87.27	82.51	83.40	47,620,668
21 Oct 25	84.87000 +2.82	85.27	81.02	82.40	49,050,064
20 Oct 25	82.05000 -0.78	85.01	81.50	84.60	37,218,824
17 Oct 25	82.83000 -2.17	85.51	82.44	85.00	36,398,860
16 Oct 25	85.00000 +0.22	87.45	83.44	84.00	47,788,048
15 Oct 25	84.78000 +0.85	85.37	83.12	84.03	49,718,192
14 Oct 25	83.93000 -8.33	93.96	83.60	93.50	78,044,128
13 Oct 25	92.26000 -2.49	95.51	90.96	92.01	58,747,420
10 Oct 25	94.75000 -0.79	98.76	93.51	94.51	64,597,576
09 Oct 25	95.54000 -4.08	102.59	95.00	101.20	81,266,640
30 Sep 25	99.62000 -4.50	107.66	98.01	104.00	94,031,736
29 Sep 25	104.12000 +8.52	106.99	94.55	95.00	111,226,176
26 Sep 25	95.60000 +1.01	96.66	90.11	94.13	110,585,248
25 Sep 25	94.59000 -1.73	99.50	92.40	97.73	111,816,888
24 Sep 25	96.32000 +16.05	96.32	86.22	87.02	123,924,504
23 Sep 25	80.27000 +13.38	80.27	77.88	80.27	53,037,424
22 Sep 25	66.89000 +2.90	67.80	64.00	64.01	38,231,840
19 Sep 25	63.99000 -0.90	67.13	63.80	65.87	34,410,608
18 Sep 25	64.89000 +0.14	68.88	63.66	66.75	56,638,184
17 Sep 25	64.75000 +5.03	65.10	59.80	60.01	48,981,176
16 Sep 25	59.72000 -0.14	61.15	59.38	60.00	26,435,040
15 Sep 25	59.86000 -1.33	62.37	58.74	62.21	33,759,080
12 Sep 25	61.19000 +2.09	62.76	59.55	60.81	47,316,328
11 Sep 25	59.10000 +2.65	59.85	55.61	56.03	38,791,764
10 Sep 25	56.45000 +0.74	57.48	55.60	55.91	22,031,936
09 Sep 25	55.71000 -2.79	58.20	55.20	58.18	26,338,088
08 Sep 25	58.50000 +1.44	58.86	56.60	57.86	35,657,664
05 Sep 25	57.06000 +2.90	57.40	53.95	54.71	38,111,636
04 Sep 25	54.16000 -5.20	60.30	53.36	59.75	56,655,608
03 Sep 25	59.36000 +0.45	61.43	58.55	59.48	45,034,248
02 Sep 25	58.91000 -3.59	63.51	58.51	63.43	54,932,428
01 Sep 25	62.50000 +2.75	64.55	57.84	60.54	78,283,696
29 Aug 25	59.75000 -1.57	61.55	58.17	60.80	64,807,824
28 Aug 25	61.32000 +1.73	62.50	58.43	60.01	95,350,432
27 Aug 25	59.59000 +8.65	61.13	50.73	51.13	126,532,144
26 Aug 25	50.94000 -0.37	52.01	50.21	50.74	33,419,676
25 Aug 25	51.31000 +0.16	54.39	50.63	52.00	53,755,776
22 Aug 25	51.15000 +2.39	51.88	48.68	48.76	51,203,760
21 Aug 25	48.76000 -0.69	49.89	48.51	49.50	26,481,280
20 Aug 25	49.45000 +1.03	49.49	47.33	48.18	32,934,742
19 Aug 25	48.42000 -1.13	49.64	48.24	49.60	30,265,570
18 Aug 25	49.55000 +3.91	51.90	45.64	45.98	58,091,392
15 Aug 25	45.64000 +0.80	45.82	44.62	44.64	22,265,460
14 Aug 25	44.84000 -0.49	46.18	44.65	45.51	26,203,280
13 Aug 25	45.33000 +0.63	45.46	44.48	44.67	25,310,640
12 Aug 25	44.70000 +0.66	44.80	43.66	44.05	18,983,276
11 Aug 25	44.04000 +0.23	44.38	43.70	43.80	11,347,023
08 Aug 25	43.81000 -0.87	44.67	43.76	44.66	13,210,475
07 Aug 25	44.68000 +0.22	45.21	44.26	44.55	20,056,362
06 Aug 25	44.46000 +0.42	44.65	43.72	44.00	11,492,640
05 Aug 25	44.04000 -0.08	44.15	43.85	44.05	9,368,590
04 Aug 25	44.12000 +0.44	44.44	43.35	43.55	11,331,107
01 Aug 25	43.68000 +0.24	44.28	43.12	43.50	13,421,970
31 Jul 25	43.44000 -0.90	44.76	43.25	44.26	16,492,737
30 Jul 25	44.34000 -0.71	45.15	44.03	44.90	15,381,000
29 Jul 25	45.05000 -0.04	45.23	44.69	44.83	13,459,781
28 Jul 25	45.09000 -0.22	45.69	44.89	45.58	15,223,720
25 Jul 25	45.31000 +0.18	45.40	44.61	45.13	17,508,760
24 Jul 25	45.13000 +0.11	45.68	44.75	45.16	23,371,160
23 Jul 25	45.02000 +1.10	45.30	43.94	43.96	33,686,996
22 Jul 25	43.92000 -0.46	44.36	42.71	43.83	24,759,096
21 Jul 25	44.38000 -0.20	44.65	44.20	44.59	11,486,042
18 Jul 25	44.58000 -0.31	45.00	44.17	44.66	14,773,942
17 Jul 25	44.89000 +0.47	44.97	44.02	44.31	13,785,971
16 Jul 25	44.42000 +0.22	44.86	43.91	44.12	12,147,301
15 Jul 25	44.20000 +0.24	44.71	43.90	43.96	13,394,980
14 Jul 25	43.96000 -0.41	44.43	43.94	44.17	8,654,125
11 Jul 25	44.37000 +0.51	44.58	43.12	43.80	15,538,900
10 Jul 25	43.86000 -0.14	44.15	43.65	43.89	11,891,837
09 Jul 25	44.00000 -1.00	44.96	43.82	44.90	18,814,174
08 Jul 25	45.00000 +0.13	45.46	44.45	44.88	17,547,800
07 Jul 25	44.87000 +0.08	45.63	44.71	45.25	13,945,653
04 Jul 25	44.79000 +0.24	45.63	44.13	44.55	18,091,126
03 Jul 25	44.55000 +0.63	44.64	43.88	43.95	10,510,570
02 Jul 25	43.92000 -1.09	44.81	43.75	44.81	13,834,670
01 Jul 25	45.01000 +0.10	45.45	44.68	44.80	16,349,113
30 Jun 25	44.91000 +0.50	45.45	44.63	44.86	16,077,261
27 Jun 25	44.41000 -0.38	45.38	44.40	45.00	21,298,104
26 Jun 25	44.79000 +0.82	46.65	44.64	46.16	42,256,608
25 Jun 25	43.97000 +1.07	44.16	41.89	42.02	26,560,640
24 Jun 25	42.90000 +0.44	43.08	42.42	42.47	14,950,730
23 Jun 25	42.46000 +1.42	42.95	40.60	40.95	21,773,802
20 Jun 25	41.04000 +0.21	41.90	40.70	40.79	9,795,255
19 Jun 25	40.83000 -0.56	41.75	40.70	41.37	9,098,499
18 Jun 25	41.39000 +0.10	41.74	40.81	41.31	6,808,596
17 Jun 25	41.29000 +0.21	41.63	41.05	41.08	6,681,786
16 Jun 25	41.08000 +0.05	41.47	40.71	40.91	5,510,785
13 Jun 25	41.03000 -0.04	41.38	40.27	40.98	9,451,160
12 Jun 25	41.07000 -0.20	41.47	41.01	41.16	6,133,050
11 Jun 25	41.27000 +0.04	41.69	41.20	41.30	6,088,258
10 Jun 25	41.23000 -1.19	42.43	41.00	42.42	11,367,100
09 Jun 25	42.42000 -0.02	42.64	42.19	42.43	8,569,156
06 Jun 25	42.44000 +0.11	42.57	42.05	42.25	7,818,633
05 Jun 25	42.33000 +0.71	42.66	41.47	41.81	11,607,309
04 Jun 25	41.62000 -0.09	41.97	41.49	41.65	7,334,624
03 Jun 25	41.71000 +0.54	42.42	40.70	40.74	11,080,859
30 May 25	41.17000 -0.59	42.25	41.03	41.69	8,436,739
29 May 25	41.76000 +0.65	41.85	41.03	41.10	10,204,647
28 May 25	41.11000 -1.11	42.37	41.10	42.15	11,477,483
27 May 25	42.22000 -0.77	42.99	41.93	42.80	10,191,293
26 May 25	42.99000 -0.04	43.68	42.50	43.60	13,271,000
23 May 25	43.03000 -0.75	43.98	42.85	43.38	17,948,814
22 May 25	43.78000 +1.36	44.85	42.35	42.42	33,737,948
21 May 25	42.42000 +0.85	43.25	41.64	41.76	17,310,456
20 May 25	41.57000 +0.03	41.88	41.47	41.59	6,517,726
19 May 25	41.54000 -0.21	41.99	41.08	41.66	6,949,400
16 May 25	41.75000 +0.19	42.17	41.57	41.80	7,344,290
15 May 25	41.56000 -1.65	43.18	41.45	43.10	14,200,645
14 May 25	43.21000 +0.53	43.88	42.69	42.70	17,700,638
13 May 25	42.68000 -0.08	44.04	42.62	43.09	16,305,750
12 May 25	42.76000 +0.56	42.99	42.18	42.50	12,380,218
09 May 25	42.20000 -0.66	42.90	41.89	42.90	10,209,379
08 May 25	42.86000 +0.01	43.00	42.60	42.80	10,424,740
07 May 25	42.85000 -0.07	43.80	42.40	43.48	15,878,412
06 May 25	42.92000 +1.04	42.92	42.24	42.25	15,996,934
30 Apr 25	41.88000 -0.13	42.39	41.88	42.10	12,850,756
29 Apr 25	42.01000 -1.46	42.71	41.75	42.68	20,056,652
28 Apr 25	43.47000 +1.21	43.73	41.92	42.20	20,611,156
25 Apr 25	42.26000 +1.19	42.50	41.00	41.17	15,390,450
24 Apr 25	41.07000 -0.50	41.84	40.92	41.57	9,171,218
23 Apr 25	41.57000 +0.58	41.96	40.75	41.22	12,606,202
22 Apr 25	40.99000 +0.31	41.49	40.42	40.59	11,956,590
21 Apr 25	40.68000 +0.53	40.69	39.93	40.15	7,220,968
18 Apr 25	40.15000 -0.31	40.50	39.70	40.45	7,341,133
17 Apr 25	40.46000 -0.52	41.47	40.46	40.69	9,890,580
16 Apr 25	40.98000 +0.13	41.39	40.39	40.95	11,004,800
15 Apr 25	40.85000 -0.53	41.45	40.62	41.41	9,495,497
14 Apr 25	41.38000 -0.17	42.50	41.00	42.32	19,050,640
11 Apr 25	41.55000 +1.58	42.69	39.27	39.50	25,816,868
10 Apr 25	39.97000 +0.35	41.32	39.92	40.29	20,118,704
09 Apr 25	39.62000 +1.89	39.88	35.51	37.00	25,902,224
08 Apr 25	37.73000 +0.75	39.00	36.79	37.72	19,501,636
07 Apr 25	36.98000 -5.39	41.60	35.69	40.50	26,926,752
03 Apr 25	42.37000 +0.22	42.78	41.81	41.90	10,849,008
02 Apr 25	42.15000 -0.13	42.50	41.91	42.11	7,929,214
01 Apr 25	42.28000 +0.60	42.93	41.50	41.81	13,252,269
31 Mar 25	41.68000 +0.16	41.99	40.90	41.30	10,259,482
28 Mar 25	41.52000 -0.67	43.10	41.50	42.41	11,168,500
27 Mar 25	42.19000 -0.15	43.40	41.80	42.01	12,041,928
26 Mar 25	42.34000 -0.04	42.92	42.26	42.28	8,958,931
25 Mar 25	42.38000 -1.27	43.86	42.01	43.44	12,528,453
24 Mar 25	43.65000 +0.15	44.13	42.00	43.30	16,841,806
21 Mar 25	43.50000 -1.04	44.70	43.35	44.38	18,359,384
20 Mar 25	44.54000 -0.56	45.32	44.53	45.16	13,381,995
19 Mar 25	45.10000 -0.80	45.98	44.80	45.91	15,502,981
18 Mar 25	45.90000 -0.18	46.75	45.80	46.27	16,848,472
17 Mar 25	46.08000 -0.53	46.84	45.55	46.68	21,810,728
14 Mar 25	46.61000 +2.68	47.36	43.77	43.89	45,785,844
13 Mar 25	43.93000 -0.97	45.06	43.20	45.00	18,170,610
12 Mar 25	44.90000 -0.68	45.84	44.90	45.70	17,686,072
11 Mar 25	45.58000 -0.41	45.98	45.03	45.25	12,541,480
10 Mar 25	45.99000 -0.30	46.78	45.46	46.17	14,301,383
07 Mar 25	46.29000 -0.56	47.29	45.81	46.50	20,908,048
06 Mar 25	46.85000 +1.00	47.59	46.20	46.20	25,955,620
05 Mar 25	45.85000 -0.57	46.85	45.23	46.36	16,670,806
04 Mar 25	46.42000 +2.76	46.96	43.00	43.21	31,426,038
03 Mar 25	43.66000 -0.43	44.68	43.22	44.13	18,535,924
28 Feb 25	44.09000 -3.38	47.50	43.87	47.01	28,561,500
27 Feb 25	47.47000 -0.63	49.10	46.50	48.10	29,061,404
26 Feb 25	48.10000 +0.22	48.48	46.68	47.87	32,007,666
25 Feb 25	47.88000 +1.02	48.74	46.01	46.25	43,086,872
24 Feb 25	46.86000 -0.26	47.69	46.25	46.85	29,667,304
21 Feb 25	47.12000 +1.03	47.52	46.05	46.06	35,429,440
20 Feb 25	46.09000 -0.49	46.58	45.48	46.57	19,612,260
19 Feb 25	46.58000 +2.33	46.65	44.20	44.25	36,036,656
18 Feb 25	44.25000 -1.84	46.40	44.10	46.00	22,728,028
17 Feb 25	46.09000 +1.18	46.77	44.96	44.99	23,360,966
14 Feb 25	44.91000 -1.15	46.06	44.61	45.80	26,150,920
13 Feb 25	46.06000 -1.70	47.70	46.02	47.69	25,493,872
12 Feb 25	47.76000 +2.46	47.80	45.10	45.39	34,189,828
11 Feb 25	45.30000 -0.94	46.18	44.76	46.18	21,407,342
10 Feb 25	46.24000 -0.58	47.10	45.93	47.00	26,390,048
07 Feb 25	46.82000 -0.01	47.90	46.08	46.83	35,078,628
06 Feb 25	46.83000 +2.58	46.98	44.05	44.37	29,489,320
05 Feb 25	44.25000 +0.02	45.29	44.22	45.00	15,792,587
27 Jan 25	44.23000 -0.95	45.50	44.23	45.37	14,314,653
24 Jan 25	45.18000 +0.19	45.47	44.71	44.78	17,870,534
23 Jan 25	44.99000 -1.19	47.08	44.98	46.90	25,927,772
22 Jan 25	46.18000 +0.29	46.96	45.52	45.68	26,242,720
21 Jan 25	45.89000 +1.01	46.20	44.47	45.11	23,115,384
20 Jan 25	44.88000 +0.07	45.56	44.51	45.48	18,758,698
17 Jan 25	44.81000 +0.70	45.99	43.52	43.70	26,247,660
16 Jan 25	44.11000 +0.71	45.27	43.25	43.26	25,787,848
15 Jan 25	43.40000 +0.30	43.56	42.43	42.80	21,942,860
14 Jan 25	43.10000 +2.85	43.18	39.82	40.33	29,263,370
13 Jan 25	40.25000 +0.81	40.49	38.82	39.01	17,728,188
10 Jan 25	39.44000 -0.29	41.09	39.44	39.65	20,606,400
09 Jan 25	39.73000 +0.23	40.20	39.10	39.30	15,183,195
08 Jan 25	39.50000 +0.30	40.18	37.91	38.99	20,488,454
07 Jan 25	39.20000 +1.02	39.38	38.21	38.38	16,313,689
06 Jan 25	38.18000 +0.00	39.39	37.76	38.08	16,575,422
03 Jan 25	38.18000 -1.47	39.55	38.06	39.51	20,425,908
02 Jan 25	39.65000 -4.48	42.50	39.00	42.48	41,316,552
31 Dec 24	44.13000 -2.83	47.20	44.01	46.97	22,967,184
30 Dec 24	46.96000 -0.21	47.70	45.90	46.90	16,847,586
27 Dec 24	47.17000 -1.94	49.20	47.17	49.16	30,634,532
26 Dec 24	49.11000 +0.92	49.57	47.85	48.26	26,658,016
25 Dec 24	48.19000 -0.80	49.31	47.67	48.51	24,374,320
24 Dec 24	48.99000 +1.81	48.99	46.44	47.65	33,280,172
23 Dec 24	47.18000 -0.18	48.98	47.08	47.36	29,077,016
20 Dec 24	47.36000 +1.57	48.08	45.50	45.66	27,069,602
19 Dec 24	45.79000 +0.54	46.15	44.51	44.70	14,026,886
18 Dec 24	45.25000 +0.70	45.63	44.16	44.77	13,833,356
17 Dec 24	44.55000 -0.50	45.33	44.36	44.92	12,780,835
16 Dec 24	45.05000 -1.75	46.79	44.90	46.59	19,386,256
13 Dec 24	46.80000 -1.03	47.80	46.50	47.26	23,878,776
12 Dec 24	47.83000 +1.30	48.00	46.15	46.56	26,468,252
11 Dec 24	46.53000 +0.02	47.20	46.09	46.12	18,029,500
10 Dec 24	46.51000 +0.10	48.79	46.46	48.45	25,980,300
09 Dec 24	46.41000 +0.25	47.00	45.58	46.30	19,317,200
06 Dec 24	46.16000 +0.88	46.88	44.68	45.09	22,943,374
05 Dec 24	45.28000 -0.42	45.91	44.69	44.87	15,611,940
04 Dec 24	45.70000 +0.27	47.26	45.41	46.42	24,890,270
03 Dec 24	45.43000 -0.77	46.86	44.90	46.50	21,272,268
02 Dec 24	46.20000 +0.50	46.80	45.31	45.70	23,194,372
29 Nov 24	45.70000 +0.51	46.85	44.45	44.90	25,053,478
28 Nov 24	45.19000 -0.24	46.58	44.69	45.40	21,149,818
27 Nov 24	45.43000 +0.98	45.45	42.83	43.68	23,035,184
26 Nov 24	44.45000 -0.88	45.70	44.36	45.00	15,786,186
25 Nov 24	45.33000 -0.59	46.71	44.00	46.00	26,158,350
22 Nov 24	45.92000 -3.13	49.80	45.40	48.56	31,908,876
21 Nov 24	49.05000 +0.59	50.00	47.91	48.18	32,436,112
20 Nov 24	48.46000 -0.51	48.90	47.61	48.50	28,765,236
19 Nov 24	48.97000 +1.14	49.28	46.06	47.85	36,152,360
18 Nov 24	47.83000 +0.66	48.70	45.38	46.81	35,533,876
15 Nov 24	47.17000 -2.43	50.09	47.12	49.40	33,509,000
14 Nov 24	49.60000 -2.85	51.90	49.48	51.90	38,752,140
13 Nov 24	52.45000 +0.74	53.00	50.68	51.00	43,697,212
12 Nov 24	51.71000 -1.05	54.38	50.80	52.46	59,912,016
11 Nov 24	52.76000 +0.32	59.50	52.00	54.00	93,904,352
08 Nov 24	52.44000 +5.65	56.10	46.90	48.65	83,802,616
07 Nov 24	46.79000 +2.78	46.99	43.39	43.61	57,347,800
06 Nov 24	44.01000 +0.84	44.60	42.55	43.20	42,215,968
05 Nov 24	43.17000 +1.17	43.57	41.72	41.98	34,664,500
04 Nov 24	42.00000 +1.20	42.63	40.50	40.53	23,584,008
01 Nov 24	40.80000 -3.16	43.90	40.65	43.90	36,360,328
31 Oct 24	43.96000 +1.40	44.72	41.77	42.57	43,469,368
30 Oct 24	42.56000 +0.39	43.26	41.51	41.91	29,570,040
29 Oct 24	42.17000 -1.88	44.69	42.14	44.00	42,068,492
28 Oct 24	44.05000 -0.91	44.98	43.52	44.98	38,003,212
25 Oct 24	44.96000 +0.36	46.65	42.61	43.80	63,361,064
24 Oct 24	44.60000 +0.38	48.68	44.41	46.00	89,555,168
23 Oct 24	44.22000 -0.71	44.36	43.21	44.12	35,853,336
22 Oct 24	44.93000 +1.92	45.15	42.45	42.45	48,425,452
21 Oct 24	43.01000 -0.34	46.61	42.79	43.99	60,908,724
18 Oct 24	43.35000 +3.19	45.15	39.80	40.03	55,366,080
17 Oct 24	40.16000 -1.08	42.33	40.02	42.03	29,342,636
16 Oct 24	41.24000 +0.94	41.24	38.83	39.00	28,247,588
15 Oct 24	40.30000 +0.07	42.89	39.40	40.00	38,003,220
14 Oct 24	40.23000 +2.28	40.24	37.58	38.21	34,545,256
11 Oct 24	37.95000 -2.45	40.60	37.32	39.51	29,899,916
10 Oct 24	40.40000 -2.60	44.00	39.16	43.79	43,656,532
09 Oct 24	43.00000 -2.49	48.68	41.40	44.56	67,584,368
08 Oct 24	45.49000 +7.58	45.49	42.59	45.49	53,520,148
30 Sep 24	37.91000 +5.61	37.95	33.30	33.61	38,998,232
27 Sep 24	32.30000 +2.26	32.88	30.20	30.51	30,507,252
26 Sep 24	30.04000 +1.61	30.04	28.23	28.41	19,496,214
25 Sep 24	28.43000 -0.41	29.58	28.41	29.38	18,452,038
24 Sep 24	28.84000 +1.60	28.85	27.13	27.45	15,897,349
23 Sep 24	27.24000 -0.75	28.12	27.17	27.80	9,420,778
20 Sep 24	27.99000 -0.48	28.54	27.68	28.39	7,813,801
19 Sep 24	28.47000 +0.29	28.96	27.57	28.31	9,717,843
18 Sep 24	28.18000 +0.20	28.44	27.89	28.25	6,412,670
13 Sep 24	27.98000 -0.64	28.91	27.92	28.55	8,127,598
12 Sep 24	28.62000 -0.42	29.55	28.59	29.21	6,653,506
11 Sep 24	29.04000 -0.04	29.25	28.71	28.91	5,678,997
10 Sep 24	29.08000 +0.21	29.29	28.37	28.88	9,431,456
09 Sep 24	28.87000 +0.09	29.00	28.32	28.65	7,409,913
06 Sep 24	28.78000 -0.76	29.79	28.70	29.53	7,798,000
05 Sep 24	29.54000 +0.13	30.06	29.30	29.39	7,817,000
04 Sep 24	29.41000 -0.08	30.07	28.86	29.08	11,367,678
03 Sep 24	29.49000 +0.55	29.79	29.05	29.05	10,224,029
02 Sep 24	28.94000 -1.61	30.64	28.93	30.31	14,648,260
30 Aug 24	30.55000 +1.03	30.94	29.29	29.38	17,794,900
29 Aug 24	29.52000 +0.15	30.30	28.97	29.06	14,810,236
28 Aug 24	29.37000 +0.62	29.61	28.49	28.75	10,887,302
27 Aug 24	28.75000 +0.00	29.14	28.28	28.60	8,959,645
26 Aug 24	28.75000 -0.15	29.39	28.60	29.18	8,370,877
23 Aug 24	28.90000 -0.39	29.40	28.56	29.02	11,377,760
22 Aug 24	29.29000 -0.52	30.19	29.00	29.64	13,047,481
21 Aug 24	29.81000 +0.03	30.28	29.45	29.60	8,982,790
20 Aug 24	29.78000 -0.85	30.75	29.60	30.63	13,089,243
19 Aug 24	30.63000 -0.14	31.32	30.23	30.79	9,847,800
16 Aug 24	30.77000 +0.17	31.79	30.45	30.82	12,493,732
15 Aug 24	30.60000 +0.00	31.44	30.20	30.31	8,919,290
14 Aug 24	30.60000 -0.54	31.33	30.60	31.22	7,646,520
13 Aug 24	31.14000 +0.21	31.34	30.59	30.93	8,237,726
12 Aug 24	30.93000 -0.82	31.90	30.69	31.80	11,658,389
09 Aug 24	31.75000 +0.11	32.53	31.65	32.15	15,265,734
08 Aug 24	31.64000 +0.51	32.19	30.30	31.00	15,808,062
07 Aug 24	31.13000 -0.31	31.79	31.09	31.20	10,125,538
06 Aug 24	31.44000 +0.93	31.75	30.48	31.27	13,299,290
05 Aug 24	30.51000 -1.29	31.88	30.51	31.26	18,712,784
02 Aug 24	31.80000 -1.70	33.40	31.66	33.13	19,915,100
01 Aug 24	33.50000 +0.25	34.26	32.87	33.10	27,477,076
31 Jul 24	33.25000 +1.63	33.30	31.10	31.40	25,527,630
30 Jul 24	31.62000 +0.12	31.94	30.99	31.21	14,157,630
29 Jul 24	31.50000 -0.32	32.37	31.44	31.83	17,510,332
26 Jul 24	31.82000 +0.20	32.08	30.90	31.68	18,806,780
25 Jul 24	31.62000 -0.38	32.17	31.45	31.80	16,408,176
24 Jul 24	32.00000 -0.84	33.20	31.78	32.84	19,738,212
23 Jul 24	32.84000 -1.91	34.67	32.68	34.60	29,760,292
22 Jul 24	34.75000 -0.15	35.68	34.56	35.18	23,320,648
19 Jul 24	34.90000 -0.21	35.88	34.58	34.70	33,080,796
18 Jul 24	35.11000 +1.05	35.36	33.08	33.45	36,141,932
17 Jul 24	34.06000 -0.02	35.27	33.79	33.99	38,169,872
16 Jul 24	34.08000 +2.07	34.25	32.01	33.45	54,145,676
15 Jul 24	32.01000 -0.14	32.56	31.79	32.33	15,645,029
12 Jul 24	32.15000 -0.05	32.50	31.51	31.66	23,096,200
11 Jul 24	32.20000 +1.04	32.26	30.80	31.49	23,057,662
10 Jul 24	31.16000 +0.73	31.52	30.22	30.49	19,332,968
09 Jul 24	30.43000 +2.01	30.55	28.21	28.29	25,897,800
08 Jul 24	28.42000 +0.12	29.15	28.03	28.55	12,932,499
05 Jul 24	28.30000 -0.09	28.80	27.87	28.25	10,303,910
04 Jul 24	28.39000 -0.01	29.02	28.20	28.31	13,145,306
03 Jul 24	28.40000 -0.16	28.95	27.91	28.42	11,940,463
02 Jul 24	28.56000 +1.03	28.97	27.16	27.47	16,743,627
01 Jul 24	27.53000 +0.36	27.78	26.90	27.05	9,807,411
28 Jun 24	27.17000 -0.44	27.96	27.05	27.56	14,352,550
27 Jun 24	27.61000 -1.05	28.51	27.55	28.30	13,527,420
26 Jun 24	28.66000 +0.39	29.05	27.80	28.38	14,819,530
25 Jun 24	28.27000 -1.18	29.56	28.00	29.53	16,411,013
24 Jun 24	29.45000 -1.48	31.26	29.26	30.69	16,623,071
21 Jun 24	30.93000 +0.01	31.28	30.12	30.59	11,713,876
20 Jun 24	30.92000 -0.83	32.32	30.89	31.48	17,839,990
19 Jun 24	31.75000 +0.11	32.15	30.83	31.84	19,055,056
18 Jun 24	31.64000 -0.38	32.68	31.25	31.90	19,418,964
17 Jun 24	32.02000 +0.80	32.35	30.75	30.79	20,429,596
14 Jun 24	31.22000 -0.30	31.45	30.50	31.30	21,045,944
13 Jun 24	31.52000 -0.54	32.81	31.46	32.50	26,919,920
12 Jun 24	32.06000 +0.16	32.15	31.20	31.58	25,407,464
11 Jun 24	31.90000 +1.62	32.23	29.89	30.15	35,253,252
07 Jun 24	30.28000 +0.48	30.88	29.21	29.88	26,357,168
06 Jun 24	29.80000 -0.30	31.09	29.64	30.66	25,230,568
05 Jun 24	30.10000 +1.15	31.45	29.18	29.18	30,852,080
04 Jun 24	28.95000 +0.39	29.30	27.78	28.41	15,199,567
03 Jun 24	28.56000 +0.16	29.48	28.22	28.48	14,622,386
31 May 24	28.40000 -0.79	29.58	28.35	29.04	20,162,550
30 May 24	29.19000 +0.46	29.65	28.14	28.41	11,315,520
29 May 24	28.73000 -0.53	29.65	28.46	28.99	11,277,528
28 May 24	29.26000 -0.18	30.51	28.63	29.20	18,493,228
27 May 24	29.44000 +0.98	29.68	27.51	28.48	17,087,612
24 May 24	28.46000 -0.79	29.30	28.46	28.89	11,273,867
23 May 24	29.25000 -1.22	30.59	29.18	30.55	12,679,182
22 May 24	30.47000 +0.20	30.66	30.00	30.33	9,992,210
21 May 24	30.27000 +0.02	30.65	29.86	30.02	13,138,196
20 May 24	30.25000 -0.90	31.20	29.78	31.00	20,818,972
17 May 24	31.15000 +2.80	31.44	28.56	28.70	36,868,468
16 May 24	28.35000 +1.06	28.89	27.00	27.55	17,951,088
15 May 24	27.29000 -0.07	28.15	26.86	27.30	9,043,925
14 May 24	27.36000 +0.00	28.08	27.15	27.58	9,022,566
13 May 24	27.36000 -0.81	28.64	27.00	27.76	13,972,975
10 May 24	28.17000 -2.11	30.56	28.10	30.28	19,172,716
09 May 24	30.28000 +1.28	30.60	28.82	28.98	15,507,074
08 May 24	29.00000 -0.26	29.44	28.50	29.19	8,587,153
07 May 24	29.26000 +0.19	29.88	28.80	29.07	7,483,251
06 May 24	29.07000 -0.28	29.98	29.02	29.85	9,153,127
30 Apr 24	29.35000 -0.67	30.18	29.18	30.08	8,418,975
29 Apr 24	30.02000 +0.73	30.20	29.20	29.29	12,488,532
26 Apr 24	29.29000 +0.49	29.65	28.68	28.70	12,115,228
25 Apr 24	28.80000 +0.63	29.44	27.79	27.96	12,719,478
24 Apr 24	28.17000 +1.69	28.40	26.66	26.72	14,819,623
23 Apr 24	26.48000 +0.61	26.67	25.83	26.18	9,627,007
22 Apr 24	25.87000 +0.19	26.17	24.92	25.35	9,511,512
19 Apr 24	25.68000 -1.46	26.91	25.62	26.91	13,111,924
18 Apr 24	27.14000 +0.01	27.77	26.07	26.70	11,987,443
17 Apr 24	27.13000 +0.73	27.40	26.51	26.60	14,889,591
16 Apr 24	26.40000 -1.53	27.93	26.20	27.50	14,322,618
15 Apr 24	27.93000 +0.14	28.84	27.59	27.78	10,613,750
12 Apr 24	27.79000 -0.41	28.80	27.70	28.20	13,493,583
11 Apr 24	28.20000 -1.10	29.82	28.12	28.99	17,599,674
10 Apr 24	29.30000 -3.05	31.97	28.71	31.61	23,480,894
09 Apr 24	32.35000 +1.45	32.80	31.05	31.05	15,605,316
08 Apr 24	30.90000 -0.78	31.85	30.88	31.28	8,364,031
03 Apr 24	31.68000 -0.40	32.39	30.77	31.86	12,005,548
02 Apr 24	32.08000 -1.08	33.10	31.82	32.94	13,886,045
01 Apr 24	33.16000 -0.44	33.87	32.70	33.77	16,443,997
29 Mar 24	33.60000 +2.15	33.86	30.98	31.15	27,940,340
28 Mar 24	31.45000 +0.85	31.76	30.50	30.50	13,910,956
27 Mar 24	30.60000 -1.63	32.25	30.58	31.86	11,627,103
26 Mar 24	32.23000 -0.87	33.60	31.53	32.80	18,604,756
25 Mar 24	33.10000 -1.40	35.83	33.00	35.68	20,474,702
22 Mar 24	34.50000 +1.10	34.94	33.27	33.27	22,560,108
21 Mar 24	33.40000 -0.19	34.28	32.92	34.00	16,400,296
20 Mar 24	33.59000 +1.65	34.18	32.06	32.11	22,946,576
19 Mar 24	31.94000 +1.14	33.17	30.56	30.75	25,354,856
18 Mar 24	30.80000 +0.94	30.86	29.71	29.89	14,068,910
15 Mar 24	29.86000 +0.27	29.97	29.09	29.61	9,248,837
14 Mar 24	29.59000 -0.97	30.45	29.19	30.16	12,744,099
13 Mar 24	30.56000 +0.42	31.13	29.88	30.40	18,902,724
12 Mar 24	30.14000 -0.14	30.74	29.69	30.11	13,910,844
11 Mar 24	30.28000 -0.66	30.32	29.09	30.00	22,481,576
08 Mar 24	30.94000 +2.94	31.27	27.77	27.84	26,508,100
07 Mar 24	28.00000 -0.21	29.29	28.00	28.60	10,372,887
06 Mar 24	28.21000 -0.43	28.74	27.58	28.30	10,171,664
05 Mar 24	28.64000 -1.25	29.76	28.31	29.35	17,178,788
04 Mar 24	29.89000 +0.42	30.15	28.91	29.24	16,512,810
01 Mar 24	29.47000 +0.48	30.04	28.80	29.06	17,972,356
29 Feb 24	28.99000 +1.93	29.47	26.80	26.90	21,815,642
28 Feb 24	27.06000 -2.14	29.74	27.03	29.10	18,543,776
27 Feb 24	29.20000 +1.16	29.47	27.17	27.86	23,041,416
26 Feb 24	28.04000 +1.24	28.96	27.06	27.10	20,404,934
23 Feb 24	26.80000 +0.24	26.87	26.00	26.71	13,993,301
22 Feb 24	26.56000 +0.80	26.80	25.53	25.53	14,346,522
21 Feb 24	25.76000 +0.01	26.50	25.24	25.46	12,689,253
20 Feb 24	25.75000 -0.30	25.96	25.09	25.60	13,566,601
19 Feb 24	26.05000 +0.15	26.88	25.20	26.88	16,409,624
08 Feb 24	25.90000 +1.55	27.42	24.36	24.65	19,886,768
07 Feb 24	24.35000 +1.50	24.50	22.68	22.88	19,561,864
06 Feb 24	22.85000 +2.06	23.00	20.40	20.64	17,672,316
05 Feb 24	20.79000 -1.80	22.50	19.88	22.40	19,678,732
02 Feb 24	22.59000 -1.26	24.06	21.52	23.87	15,033,398
01 Feb 24	23.85000 -0.15	24.50	23.31	24.16	12,812,354
31 Jan 24	24.00000 -1.19	26.00	23.96	25.40	16,234,690
30 Jan 24	25.19000 -1.41	26.89	25.10	26.44	15,559,372
29 Jan 24	26.60000 -1.28	28.48	26.50	28.05	14,534,799
26 Jan 24	27.88000 -2.11	29.92	27.58	29.73	19,099,284
25 Jan 24	29.99000 +0.39	30.31	29.24	29.68	12,392,507
24 Jan 24	29.60000 -0.27	30.03	28.43	29.93	8,286,932
23 Jan 24	29.87000 +0.74	30.25	28.51	29.01	9,248,017
22 Jan 24	29.13000 -2.39	32.08	28.68	31.68	13,199,048
19 Jan 24	31.52000 -0.95	33.20	31.51	32.51	7,049,230
18 Jan 24	32.47000 +0.23	32.58	31.48	32.04	8,344,990
17 Jan 24	32.24000 -2.06	34.50	32.24	34.27	9,879,376
16 Jan 24	34.30000 +0.35	34.89	33.66	33.91	5,818,915
15 Jan 24	33.95000 -0.55	35.43	33.90	34.50	5,736,645
12 Jan 24	34.50000 -0.50	35.57	34.40	34.99	5,249,844
11 Jan 24	35.00000 +0.77	35.80	34.11	34.11	5,683,719
10 Jan 24	34.23000 -0.42	35.07	33.92	34.79	4,587,931
09 Jan 24	34.65000 +0.21	35.80	34.50	34.80	5,754,525
08 Jan 24	34.44000 -2.04	36.75	34.44	36.29	8,401,620
05 Jan 24	36.48000 -0.93	38.80	36.30	37.41	6,570,100
04 Jan 24	37.41000 +0.25	37.73	36.85	37.00	4,076,916
03 Jan 24	37.16000 +0.36	37.19	36.10	36.64	4,245,590
02 Jan 24	36.80000 -1.19	38.27	36.80	38.27	5,651,269
29 Dec 23	37.99000 +0.34	38.36	37.43	37.44	5,878,735
28 Dec 23	37.65000 +0.40	38.06	36.60	37.43	7,170,337
27 Dec 23	37.25000 +0.17	37.90	36.73	37.10	6,853,643
26 Dec 23	37.08000 -1.58	38.82	35.00	38.80	12,325,090
25 Dec 23	38.66000 -0.54	39.96	38.23	39.29	6,094,259
22 Dec 23	39.20000 -0.98	40.20	39.02	40.20	4,757,396
21 Dec 23	40.18000 -0.44	40.87	39.14	40.61	6,945,946
20 Dec 23	40.62000 -1.18	42.17	40.56	42.00	6,906,286
19 Dec 23	41.80000 +1.29	42.58	40.41	40.54	9,170,059
18 Dec 23	40.51000 +0.45	41.94	39.54	39.71	7,576,140
15 Dec 23	40.06000 -0.24	40.44	39.60	40.30	3,207,822
14 Dec 23	40.30000 -0.47	41.44	39.35	40.77	7,216,417
13 Dec 23	40.77000 -0.43	41.50	40.43	41.00	5,651,225
12 Dec 23	41.20000 -0.29	41.40	40.00	41.40	7,531,856
11 Dec 23	41.49000 +2.35	41.51	38.43	38.66	15,722,199
08 Dec 23	39.14000 -0.42	40.26	38.99	39.64	10,156,309
07 Dec 23	39.56000 -0.64	40.44	39.30	40.08	5,616,792
06 Dec 23	40.20000 -0.46	40.96	39.54	40.14	9,167,660
05 Dec 23	40.66000 -0.66	41.68	40.62	41.12	7,492,993
04 Dec 23	41.32000 -0.80	42.88	41.32	42.43	9,780,366
01 Dec 23	42.12000 +1.82	42.80	40.30	40.58	17,269,496
30 Nov 23	40.30000 +0.24	40.77	39.10	40.02	10,870,136
29 Nov 23	40.06000 -0.14	41.12	39.70	39.80	13,506,261
28 Nov 23	40.20000 +2.67	40.57	37.13	37.98	22,387,060
27 Nov 23	37.53000 +0.53	37.94	36.66	36.73	7,328,942
24 Nov 23	37.00000 -1.24	38.45	36.99	38.21	10,439,604
23 Nov 23	38.24000 -0.32	38.86	37.81	38.16	9,260,691
22 Nov 23	38.56000 -0.51	39.36	38.47	38.62	7,951,430
21 Nov 23	39.07000 -2.23	41.00	38.78	41.00	16,205,070
20 Nov 23	41.30000 +1.42	42.06	39.52	40.17	19,279,130
17 Nov 23	39.88000 +0.96	39.94	38.81	39.00	11,362,798
16 Nov 23	38.92000 -0.48	39.76	38.76	38.99	10,845,995
15 Nov 23	39.40000 -1.33	41.00	38.80	41.00	18,174,276
14 Nov 23	40.73000 +0.68	41.11	39.74	40.10	15,422,619
13 Nov 23	40.05000 -1.08	42.17	39.70	41.58	21,083,804
10 Nov 23	41.13000 -0.87	43.26	40.72	41.99	14,364,601
09 Nov 23	42.00000 -0.33	43.43	41.51	42.11	16,105,790
08 Nov 23	42.33000 +0.67	44.18	41.07	41.31	22,769,808
07 Nov 23	41.66000 +0.58	43.00	40.30	41.00	18,482,002
06 Nov 23	41.08000 +0.01	41.58	40.00	41.22	23,520,468
03 Nov 23	41.07000 +2.88	41.59	37.88	38.15	25,581,600
02 Nov 23	38.19000 -1.76	40.31	37.97	39.94	16,322,282
01 Nov 23	39.95000 -0.87	41.00	39.82	40.59	10,704,360
31 Oct 23	40.82000 -0.14	42.13	40.48	41.50	15,883,622
30 Oct 23	40.96000 +3.55	41.58	37.20	37.30	39,685,224
27 Oct 23	37.41000 -0.48	38.10	36.72	37.91	16,146,813
26 Oct 23	37.89000 +0.03	38.09	36.89	37.80	18,892,908
25 Oct 23	37.86000 +1.69	38.50	36.27	37.00	41,208,804
24 Oct 23	36.17000 +4.80	37.64	31.62	31.95	45,140,248
23 Oct 23	31.37000 -1.04	32.35	31.20	32.23	8,159,107
20 Oct 23	32.41000 -1.21	33.68	32.34	33.31	11,436,395
19 Oct 23	33.62000 +1.26	35.33	32.01	32.01	23,796,628
18 Oct 23	32.36000 -1.03	34.48	32.30	33.35	10,261,507
17 Oct 23	33.39000 +0.19	33.67	32.76	33.16	7,378,770
16 Oct 23	33.20000 -0.85	33.99	32.67	33.89	11,064,439
13 Oct 23	34.05000 -0.25	34.52	33.38	34.20	14,208,975
12 Oct 23	34.30000 +0.55	34.90	33.17	33.82	17,071,604
11 Oct 23	33.75000 -0.22	34.50	33.33	34.00	10,633,277
10 Oct 23	33.97000 +0.37	34.59	33.45	33.95	10,788,952
09 Oct 23	33.60000 +0.07	34.51	33.38	33.74	10,433,408
28 Sep 23	33.53000 -0.32	34.53	32.86	33.94	12,335,118
27 Sep 23	33.85000 +0.20	34.86	33.36	33.53	10,478,272
26 Sep 23	33.65000 -0.66	34.46	33.50	34.45	8,683,886
25 Sep 23	34.31000 -2.04	36.05	34.11	35.88	15,973,328
22 Sep 23	36.35000 +3.25	36.35	32.76	33.03	15,415,223
21 Sep 23	33.10000 +0.02	33.37	32.76	33.08	5,334,588
20 Sep 23	33.08000 -0.38	33.65	33.05	33.46	5,536,925
19 Sep 23	33.46000 -0.61	34.10	33.09	34.10	5,915,849
18 Sep 23	34.07000 -0.59	34.87	33.92	34.39	5,567,817
15 Sep 23	34.66000 -0.02	35.70	33.95	34.90	7,271,244
14 Sep 23	34.68000 -0.40	35.14	34.28	35.13	6,092,338
13 Sep 23	35.08000 -0.75	36.11	34.68	35.75	8,049,562
12 Sep 23	35.83000 -1.07	37.27	35.66	36.80	12,027,453
11 Sep 23	36.90000 -0.50	37.79	36.70	37.10	9,109,048
08 Sep 23	37.40000 +0.66	37.95	36.05	37.00	11,421,342
07 Sep 23	36.74000 -1.70	38.30	36.74	38.12	12,137,626
06 Sep 23	38.44000 +0.72	38.80	37.48	37.56	15,206,949
05 Sep 23	37.72000 -0.22	39.05	37.56	38.32	13,121,937
04 Sep 23	37.94000 +0.52	38.38	37.02	37.53	9,821,403
01 Sep 23	37.42000 +0.05	39.20	37.01	37.40	11,421,907
31 Aug 23	37.37000 +0.62	37.70	36.17	36.44	11,189,076
30 Aug 23	36.75000 +1.14	37.50	35.50	36.33	17,387,820
29 Aug 23	35.61000 +3.77	35.90	31.71	32.09	19,388,428
28 Aug 23	31.84000 -0.52	34.60	31.73	34.00	10,234,346
25 Aug 23	32.36000 -1.08	33.40	32.05	33.34	7,587,097
24 Aug 23	33.44000 -0.01	34.47	33.10	33.57	8,752,972
23 Aug 23	33.45000 -1.35	34.81	33.38	34.81	6,183,934
22 Aug 23	34.80000 +0.05	35.24	33.81	34.76	8,536,252
21 Aug 23	34.75000 -0.60	35.62	34.70	35.29	5,734,191
18 Aug 23	35.35000 -0.70	36.38	35.30	36.14	8,914,127
17 Aug 23	36.05000 +0.70	36.56	34.91	35.42	9,175,449
16 Aug 23	35.35000 -1.15	36.76	35.25	36.30	8,698,621
15 Aug 23	36.50000 -1.28	38.07	36.16	37.91	9,694,103
14 Aug 23	37.78000 -0.55	38.17	37.40	37.90	5,181,800
11 Aug 23	38.33000 -1.17	39.59	38.22	39.58	8,153,800
10 Aug 23	39.50000 +0.11	39.83	39.12	39.41	4,847,417
09 Aug 23	39.39000 -0.31	39.85	38.88	39.59	6,127,978
08 Aug 23	39.70000 -0.83	40.65	39.47	40.50	7,486,928
07 Aug 23	40.53000 -0.53	41.30	40.31	40.90	4,921,627
04 Aug 23	41.06000 -0.40	41.79	39.38	41.70	14,094,986
03 Aug 23	41.46000 -0.83	42.24	41.25	41.99	6,252,880
02 Aug 23	42.29000 -0.05	42.85	41.96	41.97	6,149,835
01 Aug 23	42.34000 +0.27	42.99	41.70	41.88	5,908,433
31 Jul 23	42.07000 +0.73	43.05	41.04	41.21	6,871,279
28 Jul 23	41.34000 +0.24	41.58	40.64	41.40	5,637,859
27 Jul 23	41.10000 -1.58	42.44	40.89	42.35	6,595,058
26 Jul 23	42.68000 +0.28	43.61	42.23	42.60	5,488,734
25 Jul 23	42.40000 +0.95	42.61	41.60	41.90	5,263,254
24 Jul 23	41.45000 -0.51	42.20	41.21	42.20	4,089,317
21 Jul 23	41.96000 -0.76	42.60	41.53	42.52	7,160,548
20 Jul 23	42.72000 -1.07	43.99	42.48	43.73	5,078,049
19 Jul 23	43.79000 +0.15	44.09	42.97	43.31	5,617,398
18 Jul 23	43.64000 +0.39	44.58	43.12	43.35	6,483,110
17 Jul 23	43.25000 -0.99	44.30	42.06	44.10	9,743,869
14 Jul 23	44.24000 -0.28	45.23	44.15	44.99	5,915,995
13 Jul 23	44.52000 +1.52	44.99	43.44	43.56	7,533,456
12 Jul 23	43.00000 -2.19	45.28	42.98	44.61	11,300,148
11 Jul 23	45.19000 +0.40	45.40	43.97	44.66	8,306,601
10 Jul 23	44.79000 -1.09	46.16	44.26	46.06	9,701,294
07 Jul 23	45.88000 -0.79	47.00	45.66	46.34	5,629,249
06 Jul 23	46.67000 -0.38	47.86	46.60	46.94	4,169,912
05 Jul 23	47.05000 -0.15	47.65	46.61	46.87	5,004,045
04 Jul 23	47.20000 -0.83	48.20	46.40	48.00	7,018,380
03 Jul 23	48.03000 +0.54	49.67	47.51	47.93	9,732,356
30 Jun 23	47.49000 +0.66	48.60	46.35	46.69	7,069,584
29 Jun 23	46.83000 +0.00	48.07	46.22	46.69	7,974,199
28 Jun 23	46.83000 +0.82	47.75	45.00	46.05	9,371,434
27 Jun 23	46.01000 -1.27	48.42	45.70	47.72	7,557,422
26 Jun 23	47.28000 +0.01	48.59	46.30	46.69	7,376,746
21 Jun 23	47.27000 -4.37	51.90	47.20	51.00	16,781,604
20 Jun 23	51.64000 -1.52	53.17	50.43	52.90	8,744,744
19 Jun 23	53.16000 +0.11	53.79	51.82	52.60	8,166,737
16 Jun 23	53.05000 +2.38	53.43	50.00	50.62	11,831,155
15 Jun 23	50.67000 -0.45	52.85	50.00	50.60	8,349,856
14 Jun 23	51.12000 +1.32	51.15	49.19	49.81	7,475,635
13 Jun 23	49.80000 +0.25	50.60	48.97	49.80	5,590,513
12 Jun 23	49.55000 -1.44	51.49	49.25	50.71	9,200,178
09 Jun 23	50.99000 +0.71	51.39	49.42	50.53	8,296,113
08 Jun 23	50.28000 -0.58	51.26	48.88	50.68	8,440,216
07 Jun 23	50.86000 +0.38	51.96	49.21	50.26	7,651,290
06 Jun 23	50.48000 -1.82	52.01	50.48	51.79	8,391,962
05 Jun 23	52.30000 +1.82	53.50	50.94	51.00	11,727,464
02 Jun 23	50.48000 +0.38	51.79	49.86	50.00	6,956,857
01 Jun 23	50.10000 -0.41	51.38	49.30	50.25	7,087,665
31 May 23	50.51000 +0.87	51.84	49.10	49.62	9,750,126
30 May 23	49.64000 +1.71	50.00	46.88	47.60	12,037,765
29 May 23	47.93000 +0.13	48.75	46.90	48.00	9,740,391
26 May 23	47.80000 -0.20	49.79	47.47	48.06	10,564,381
25 May 23	48.00000 +0.22	48.28	46.74	47.50	7,363,785
24 May 23	47.78000 +1.90	48.32	45.15	46.01	11,575,685
23 May 23	45.88000 -1.57	47.46	45.70	47.45	10,160,597
22 May 23	47.45000 +0.57	48.44	46.87	46.99	10,622,945
19 May 23	46.88000 +0.06	47.88	45.90	46.60	11,664,072
18 May 23	46.82000 +0.98	46.96	45.09	45.14	14,175,307
17 May 23	45.84000 +3.38	47.10	42.66	42.70	25,731,468
16 May 23	42.46000 +1.54	42.90	40.55	40.92	19,431,956
15 May 23	40.92000 +1.23	41.05	39.48	39.48	14,121,310
12 May 23	39.69000 -0.49	41.28	39.56	40.30	9,182,627
11 May 23	40.18000 -1.17	42.35	40.16	41.50	13,330,595
10 May 23	41.35000 -0.95	42.69	40.19	42.00	14,120,156
09 May 23	42.30000 -1.81	44.32	42.24	43.98	14,157,100
08 May 23	44.11000 -0.83	45.41	43.75	44.76	9,923,134
05 May 23	44.94000 -1.17	47.22	44.46	46.11	9,751,040
04 May 23	46.11000 -2.09	47.91	45.45	47.48	13,253,425
28 Apr 23	48.20000 +1.02	49.93	43.35	43.38	31,489,190
27 Apr 23	47.18000 +0.68	48.98	46.12	46.49	14,609,117
26 Apr 23	46.50000 -2.14	49.12	46.06	48.64	18,299,976
25 Apr 23	48.64000 -2.22	51.35	48.13	51.00	17,792,756
24 Apr 23	50.86000 -1.16	53.60	50.23	52.41	18,947,236
21 Apr 23	52.02000 -4.68	55.82	52.01	55.68	22,062,456
20 Apr 23	56.70000 +2.71	57.42	53.25	53.60	26,679,946
19 Apr 23	53.99000 -1.01	55.52	53.44	55.01	24,539,290
18 Apr 23	55.00000 -2.71	56.92	54.46	56.40	23,675,752
17 Apr 23	57.71000 -1.56	60.17	56.75	59.49	20,185,084
14 Apr 23	59.27000 +2.66	60.93	55.10	57.38	29,386,628
13 Apr 23	56.61000 -1.29	58.10	54.83	57.16	20,392,800
12 Apr 23	57.90000 +3.59	58.68	53.26	54.30	31,234,600
11 Apr 23	54.31000 +1.41	55.66	53.33	53.33	21,098,262
10 Apr 23	52.90000 -3.27	57.43	52.49	56.00	25,474,390
07 Apr 23	56.17000 +3.62	56.17	52.59	52.59	34,171,940
06 Apr 23	52.55000 +2.59	55.00	48.80	48.98	28,862,310
04 Apr 23	49.96000 -0.02	51.50	48.89	49.90	21,660,944
03 Apr 23	49.98000 +1.62	50.20	48.51	48.91	20,815,164
31 Mar 23	48.36000 +0.03	48.93	47.60	48.21	13,502,777
30 Mar 23	48.33000 -1.61	50.22	47.56	49.70	20,261,886
29 Mar 23	49.94000 +4.81	51.50	44.59	45.06	30,079,596
28 Mar 23	45.13000 -0.76	46.33	44.62	45.67	9,473,248
27 Mar 23	45.89000 +0.94	46.40	44.00	44.58	15,121,306
24 Mar 23	44.95000 -0.37	46.46	44.55	45.33	15,417,443
23 Mar 23	45.32000 +1.97	45.65	42.93	43.00	20,650,306
22 Mar 23	43.35000 -1.16	44.20	42.93	44.20	17,135,808
21 Mar 23	44.51000 -2.37	46.39	43.59	46.30	23,745,924
20 Mar 23	46.88000 +0.30	47.31	45.50	46.01	22,391,588
17 Mar 23	46.58000 +0.41	47.46	44.04	46.11	32,873,620
16 Mar 23	46.17000 -5.73	51.85	45.36	51.02	37,483,244
15 Mar 23	51.90000 -1.15	53.74	51.46	52.30	24,774,096
14 Mar 23	53.05000 +3.65	53.77	48.82	49.60	29,121,752
13 Mar 23	49.40000 -0.94	50.54	48.88	49.98	17,099,438
10 Mar 23	50.34000 -0.43	51.68	48.81	49.90	20,615,572
09 Mar 23	50.77000 +1.12	52.75	49.36	49.36	24,974,718
08 Mar 23	49.65000 +0.90	50.15	48.13	48.46	14,853,397
07 Mar 23	48.75000 -1.00	50.64	48.55	50.50	18,429,988
06 Mar 23	49.75000 +1.53	51.51	46.90	48.00	31,243,196
03 Mar 23	48.22000 +4.33	48.23	44.65	44.65	29,736,426
02 Mar 23	43.89000 +0.19	44.75	43.48	43.74	10,571,168
01 Mar 23	43.70000 -0.58	44.03	43.32	43.95	9,775,584
28 Feb 23	44.28000 +0.06	44.86	43.27	44.58	8,506,091
27 Feb 23	44.22000 -1.11	45.17	44.10	44.96	8,909,801
24 Feb 23	45.33000 -0.66	46.50	45.30	46.21	7,117,460
23 Feb 23	45.99000 -0.40	46.59	45.51	46.06	7,159,835
22 Feb 23	46.39000 +0.30	47.06	45.66	45.66	8,032,411
21 Feb 23	46.09000 -0.84	47.40	45.58	46.82	10,076,416
20 Feb 23	46.93000 +0.01	47.17	45.60	46.90	12,778,305
17 Feb 23	46.92000 -3.03	50.00	46.70	49.68	17,928,916
16 Feb 23	49.95000 -0.63	51.68	49.59	50.19	20,588,364
15 Feb 23	50.58000 +2.65	50.82	47.50	47.76	22,949,712
14 Feb 23	47.93000 +1.68	48.77	46.42	46.42	23,650,036
13 Feb 23	46.25000 +0.45	46.44	44.85	46.05	14,017,491
10 Feb 23	45.80000 -0.62	47.08	45.11	46.40	17,509,820
09 Feb 23	46.42000 +3.18	46.58	42.79	43.05	23,518,784
08 Feb 23	43.24000 -0.92	45.14	43.16	44.00	11,223,139
07 Feb 23	44.16000 -0.79	45.10	43.60	44.99	10,870,270
06 Feb 23	44.95000 +0.00	45.80	44.30	44.30	11,342,952
03 Feb 23	44.95000 -0.66	45.70	43.83	45.15	15,280,674
02 Feb 23	45.61000 +1.12	46.88	44.41	44.90	22,825,408
01 Feb 23	44.49000 +1.29	44.68	43.22	43.45	12,836,216
31 Jan 23	43.20000 -0.48	44.09	42.68	43.50	15,002,665
30 Jan 23	43.68000 -0.50	45.39	43.67	44.18	16,606,828
20 Jan 23	44.18000 +0.92	45.40	43.61	45.00	19,171,750
19 Jan 23	43.26000 +0.77	43.68	42.08	42.49	11,748,554
18 Jan 23	42.49000 -0.57	43.60	42.48	43.01	10,303,316
17 Jan 23	43.06000 +2.21	43.28	40.70	41.04	21,114,216
16 Jan 23	40.85000 +1.50	42.18	39.11	39.25	20,538,628
13 Jan 23	39.35000 -0.20	39.78	38.58	39.67	10,711,954
12 Jan 23	39.55000 +0.15	39.89	38.80	39.46	12,355,559
11 Jan 23	39.40000 -1.85	42.11	39.16	40.60	23,033,634
10 Jan 23	41.25000 +0.34	41.89	40.89	41.06	10,574,174
09 Jan 23	40.91000 -1.02	43.16	40.71	42.00	17,791,524
06 Jan 23	41.93000 -0.63	42.76	40.88	42.40	17,255,422
05 Jan 23	42.56000 -0.24	43.23	41.82	42.12	14,707,394
04 Jan 23	42.80000 -2.73	47.40	42.11	46.50	29,262,868
03 Jan 23	45.53000 +0.95	45.89	43.60	44.52	11,562,797
30 Dec 22	44.58000 +0.23	45.30	43.70	44.54	7,405,609
29 Dec 22	44.35000 -0.38	45.15	43.88	44.70	6,996,475
28 Dec 22	44.73000 -0.79	45.58	44.11	45.05	7,073,967
27 Dec 22	45.52000 +1.00	46.00	43.01	44.44	11,982,444
26 Dec 22	44.52000 +0.61	45.35	43.72	44.04	5,473,374
23 Dec 22	43.91000 -0.28	44.74	43.34	44.00	4,889,786
22 Dec 22	44.19000 -1.39	45.84	44.09	45.75	6,181,781
21 Dec 22	45.58000 -0.64	46.59	44.92	46.23	5,447,625
20 Dec 22	46.22000 -0.99	48.13	46.02	47.13	5,297,704
19 Dec 22	47.21000 +0.06	48.27	46.50	46.70	8,288,541
16 Dec 22	47.15000 -2.54	49.50	46.11	49.50	15,392,141
15 Dec 22	49.69000 +1.10	50.94	47.98	48.59	9,000,850
14 Dec 22	48.59000 -0.72	51.76	48.33	51.41	13,725,162
13 Dec 22	49.31000 -1.68	51.00	48.10	51.00	13,559,448
12 Dec 22	50.99000 -1.78	52.15	49.82	52.15	10,944,587
09 Dec 22	52.77000 +1.52	54.17	50.38	51.00	17,423,564
08 Dec 22	51.25000 -2.35	53.59	50.80	53.50	10,474,508
07 Dec 22	53.60000 -0.82	54.58	53.05	54.52	9,069,413
06 Dec 22	54.42000 +0.34	56.11	53.11	53.58	8,267,412
05 Dec 22	54.08000 -4.52	58.96	52.90	58.96	12,425,909
02 Dec 22	58.60000 +0.60	60.60	56.66	57.50	7,419,963
01 Dec 22	58.00000 +0.34	59.81	55.61	57.28	10,597,998
30 Nov 22	57.66000 -0.29	57.80	55.50	57.33	9,646,965
29 Nov 22	57.95000 -1.37	59.02	56.72	58.99	11,691,138
28 Nov 22	59.32000 +2.60	59.40	55.78	56.55	13,899,202
25 Nov 22	56.72000 +2.29	58.24	53.84	53.88	13,201,241
24 Nov 22	54.43000 +0.44	55.30	53.60	53.99	6,037,884
23 Nov 22	53.99000 -0.31	55.05	53.03	54.00	4,127,506
22 Nov 22	54.30000 -0.82	55.73	53.80	54.20	5,843,599
21 Nov 22	55.12000 +1.39	55.48	52.90	53.80	6,681,798
18 Nov 22	53.73000 +0.08	55.80	52.91	53.59	7,793,240
17 Nov 22	53.65000 +0.26	53.83	51.18	53.00	8,750,840
16 Nov 22	53.39000 -1.23	54.65	52.70	54.64	6,447,507
15 Nov 22	54.62000 +1.26	55.95	52.64	53.00	9,212,941
14 Nov 22	53.36000 -0.65	53.53	51.50	53.47	9,325,073
11 Nov 22	54.01000 +0.61	57.66	53.45	57.00	17,074,752
10 Nov 22	53.40000 -4.40	57.93	52.82	57.88	23,447,002
09 Nov 22	57.80000 -1.40	60.50	57.13	59.09	6,922,250
08 Nov 22	59.20000 -0.29	61.03	58.42	59.70	6,755,111
07 Nov 22	59.49000 -0.96	61.97	59.09	60.41	7,828,615
04 Nov 22	60.45000 -1.32	62.20	60.00	61.77	11,373,851
03 Nov 22	61.77000 +1.65	62.33	58.54	59.00	7,469,043
02 Nov 22	60.12000 +0.37	61.45	59.00	59.76	6,836,444
01 Nov 22	59.75000 -0.33	60.59	58.18	60.00	10,067,665
31 Oct 22	60.08000 -1.30	62.20	58.50	61.39	15,191,520
28 Oct 22	61.38000 +1.25	64.08	55.00	55.22	18,586,130
27 Oct 22	60.13000 -1.81	62.66	59.00	62.51	13,996,632
26 Oct 22	61.94000 +1.65	62.98	59.53	60.35	7,410,659
25 Oct 22	60.29000 +0.19	61.00	58.69	60.10	7,189,550
24 Oct 22	60.10000 +2.01	61.56	57.00	57.50	9,021,009
21 Oct 22	58.09000 -0.91	59.74	55.91	58.36	9,749,317
20 Oct 22	59.00000 +4.23	61.26	54.12	54.26	13,367,134
19 Oct 22	54.77000 +0.80	55.95	53.01	53.45	10,211,401
18 Oct 22	53.97000 +1.57	54.95	51.51	53.00	10,057,511
17 Oct 22	52.40000 +3.90	54.00	48.10	48.51	15,166,082
14 Oct 22	48.50000 -0.80	50.92	47.63	50.07	13,193,235
13 Oct 22	49.30000 +0.51	51.76	47.57	47.83	17,156,276
12 Oct 22	48.79000 +3.40	48.95	43.51	45.68	21,391,424
11 Oct 22	45.39000 -0.23	47.84	44.85	46.09	18,146,468
10 Oct 22	45.62000 -11.40	55.99	45.62	54.59	29,475,648
30 Sep 22	57.02000 -2.88	60.47	56.91	60.00	6,915,004
29 Sep 22	59.90000 +0.43	60.88	58.80	59.71	5,441,560
28 Sep 22	59.47000 -1.65	61.30	58.67	61.20	5,980,446
27 Sep 22	61.12000 +2.14	62.48	57.01	59.20	11,676,189
26 Sep 22	58.98000 +0.48	60.55	56.72	57.53	12,704,759
23 Sep 22	58.50000 -1.17	59.88	56.77	59.70	9,694,003
22 Sep 22	59.67000 +2.06	60.10	56.31	57.97	11,529,188
21 Sep 22	57.61000 -3.26	61.40	57.03	61.00	14,884,388
20 Sep 22	60.87000 -2.21	63.49	60.00	63.28	10,543,889
19 Sep 22	63.08000 -1.55	66.60	62.68	65.21	5,383,842
16 Sep 22	64.63000 +0.38	65.44	63.64	63.64	6,993,767
15 Sep 22	64.25000 -2.58	67.29	63.00	66.60	8,310,682
14 Sep 22	66.83000 +0.41	68.52	65.20	66.14	6,014,401
13 Sep 22	66.42000 -0.42	67.50	65.20	66.83	7,111,344
09 Sep 22	66.84000 -1.44	67.99	64.98	67.12	8,550,062
08 Sep 22	68.28000 +1.98	70.00	64.88	65.76	9,755,465
07 Sep 22	66.30000 -0.22	70.80	66.16	66.85	12,283,889
06 Sep 22	66.52000 -0.21	67.88	65.56	66.99	6,771,700
05 Sep 22	66.73000 +4.49	68.00	61.33	61.78	11,796,782
02 Sep 22	62.24000 +0.79	64.19	59.88	61.00	11,644,361
01 Sep 22	61.45000 +3.07	61.90	58.36	58.36	11,490,074
31 Aug 22	58.38000 -1.61	61.49	58.00	60.50	10,443,128
30 Aug 22	59.99000 +4.01	61.99	57.71	58.50	22,320,244
29 Aug 22	55.98000 +3.28	56.30	52.71	52.71	10,560,021
26 Aug 22	52.70000 -2.61	55.30	52.52	55.26	8,095,025
25 Aug 22	55.31000 +1.62	55.93	53.24	53.70	10,580,877
24 Aug 22	53.69000 -3.81	58.50	53.37	57.60	13,648,769
23 Aug 22	57.50000 -1.54	59.44	57.15	59.00	5,685,095
22 Aug 22	59.04000 +1.70	60.50	56.50	58.00	9,977,619
19 Aug 22	57.34000 -3.92	61.00	57.20	60.06	9,636,168
18 Aug 22	61.26000 +1.68	61.82	57.75	59.48	11,766,656
17 Aug 22	59.58000 -0.04	60.40	58.66	59.66	7,320,542
16 Aug 22	59.62000 -1.12	60.90	58.51	60.42	10,165,276
15 Aug 22	60.74000 +0.24	62.26	59.40	59.71	9,319,832
12 Aug 22	60.50000 -1.97	64.20	60.50	61.62	9,314,990
11 Aug 22	62.47000 +0.87	63.58	60.30	61.67	13,009,655
10 Aug 22	61.60000 +3.71	63.50	57.12	57.12	20,044,764
09 Aug 22	57.89000 -0.81	58.70	56.05	58.15	15,283,994
08 Aug 22	58.70000 +3.02	60.00	56.44	59.20	28,838,028
05 Aug 22	55.68000 +4.49	56.18	50.96	51.18	25,873,240
04 Aug 22	51.19000 -1.21	53.08	50.06	52.00	19,254,492
03 Aug 22	52.40000 -1.73	56.36	50.38	54.21	30,598,544
02 Aug 22	54.13000 +0.18	57.30	53.00	53.29	22,344,568
01 Aug 22	53.95000 +3.55	54.48	48.88	50.01	16,096,590
29 Jul 22	50.40000 -1.00	53.02	49.66	51.00	11,094,306
28 Jul 22	51.40000 +1.91	52.07	48.82	49.40	16,465,801
27 Jul 22	49.49000 -0.42	50.28	48.68	49.21	6,502,052
26 Jul 22	49.91000 +0.90	50.04	48.03	48.92	8,465,358
25 Jul 22	49.01000 +0.31	50.30	47.86	48.44	11,179,106
22 Jul 22	48.70000 +0.70	49.95	47.00	47.02	13,691,196
21 Jul 22	48.00000 +2.74	49.00	44.71	44.72	19,386,464
20 Jul 22	45.26000 +2.07	45.60	43.21	43.29	11,254,443
19 Jul 22	43.19000 -0.17	44.25	42.20	43.13	4,965,313
18 Jul 22	43.36000 -0.59	44.50	42.05	44.20	6,231,761
15 Jul 22	43.95000 -0.29	46.15	42.92	43.57	8,387,522
14 Jul 22	44.24000 +1.47	44.50	42.24	42.42	7,535,083
13 Jul 22	42.77000 +0.65	43.11	41.28	42.12	4,878,736
12 Jul 22	42.12000 -2.13	45.49	42.00	45.32	7,235,787
11 Jul 22	44.25000 -1.04	45.44	43.51	45.33	5,154,519
08 Jul 22	45.29000 -0.21	46.00	44.71	45.46	5,804,631
07 Jul 22	45.50000 +1.23	45.76	43.50	45.01	7,500,069
06 Jul 22	44.27000 +1.60	46.35	42.41	42.66	10,663,320
05 Jul 22	42.67000 -0.81	44.00	42.00	43.50	6,114,772
04 Jul 22	43.48000 -0.98	44.86	42.90	44.43	8,376,854
01 Jul 22	44.46000 -0.69	45.85	44.36	44.71	4,089,400
30 Jun 22	45.15000 -0.17	46.20	44.27	44.98	4,846,427
29 Jun 22	45.32000 -0.65	47.71	45.04	45.97	9,126,986
28 Jun 22	45.97000 +1.72	46.36	43.60	44.05	10,118,492
27 Jun 22	44.25000 +1.29	44.67	43.00	43.03	7,618,188
24 Jun 22	42.96000 -0.79	44.27	42.68	43.39	7,101,280
23 Jun 22	43.75000 +0.28	43.86	43.03	43.24	5,703,290
22 Jun 22	43.47000 -0.91	45.03	43.00	44.59	6,624,701
21 Jun 22	44.38000 -0.37	45.19	43.80	44.70	4,788,986
20 Jun 22	44.75000 +0.80	45.21	43.93	44.14	4,221,300
17 Jun 22	43.95000 +0.02	44.50	43.16	43.64	3,846,027
16 Jun 22	43.93000 +0.50	45.56	43.49	43.55	6,656,823
15 Jun 22	43.43000 +1.28	44.15	42.20	42.20	6,463,687
14 Jun 22	42.15000 -1.96	44.11	41.40	44.00	10,151,592
13 Jun 22	44.11000 -0.39	44.85	43.84	44.18	4,208,357
10 Jun 22	44.50000 +1.12	44.64	42.70	43.47	6,446,726
09 Jun 22	43.38000 -0.55	44.15	42.57	43.67	5,018,625
08 Jun 22	43.93000 -0.51	44.94	43.41	44.44	6,159,853
07 Jun 22	44.44000 -1.18	45.70	44.02	45.00	5,208,985
06 Jun 22	45.62000 +1.66	45.96	43.67	43.90	8,956,600
02 Jun 22	43.96000 +3.06	44.80	40.52	40.90	13,304,565
01 Jun 22	40.90000 +0.50	41.35	39.76	40.23	5,359,749
31 May 22	40.40000 +0.78	40.75	38.70	39.79	5,830,060
30 May 22	39.62000 +0.02	40.25	38.76	39.89	4,425,431
27 May 22	39.60000 +0.61	40.68	39.02	39.19	4,731,248
26 May 22	38.99000 +0.83	39.50	37.79	38.92	4,517,139
25 May 22	38.16000 -0.51	39.31	37.63	38.92	7,709,978
24 May 22	38.67000 -1.33	40.40	38.66	39.98	5,178,184
23 May 22	40.00000 +0.40	40.22	38.65	39.62	5,909,218
20 May 22	39.60000 +1.40	40.32	38.00	38.10	6,550,086
19 May 22	38.20000 +0.11	38.60	37.10	37.18	4,135,381
18 May 22	38.09000 +1.04	38.83	36.91	37.50	7,656,234
17 May 22	37.05000 +1.35	37.25	35.29	35.52	5,445,235
16 May 22	35.70000 +0.70	35.90	35.00	35.05	4,604,172
13 May 22	35.00000 -0.05	35.65	34.70	35.05	4,791,896
12 May 22	35.05000 -0.05	35.75	34.40	34.76	6,028,609
11 May 22	35.10000 +1.42	35.83	33.50	33.80	10,275,220
10 May 22	33.68000 +1.23	34.35	31.88	32.09	11,516,148
09 May 22	32.45000 +0.63	33.36	31.34	31.80	6,142,877
06 May 22	31.82000 -0.59	32.68	31.21	31.66	5,144,157
05 May 22	32.41000 +0.61	32.98	31.19	31.50	5,692,162
29 Apr 22	31.80000 +0.51	32.88	30.00	32.88	10,756,582
28 Apr 22	31.29000 +1.37	31.29	29.38	29.83	9,462,177
27 Apr 22	29.92000 +1.79	30.29	27.01	27.98	8,278,137
26 Apr 22	28.13000 -0.17	29.35	27.69	28.83	5,677,456
25 Apr 22	28.30000 -2.40	30.60	28.10	30.00	6,771,005
22 Apr 22	30.70000 -1.36	32.32	30.60	31.97	5,300,440
21 Apr 22	32.06000 -0.96	34.23	31.78	32.88	6,656,263
20 Apr 22	33.02000 +0.06	33.50	32.61	33.39	5,370,626
19 Apr 22	32.96000 -0.37	33.41	32.51	33.29	5,760,891
18 Apr 22	33.33000 +1.47	33.87	31.10	31.49	7,009,157
15 Apr 22	31.86000 -1.21	32.88	31.60	32.51	6,107,140
14 Apr 22	33.07000 +1.99	33.75	30.51	31.16	10,138,929
13 Apr 22	31.08000 -1.12	32.14	30.90	32.14	4,211,774
12 Apr 22	32.20000 +0.23	32.68	31.80	32.00	5,516,220
11 Apr 22	31.97000 -1.90	33.85	31.80	33.36	5,305,841
08 Apr 22	33.87000 -0.17	34.60	33.20	33.95	5,592,379
07 Apr 22	34.04000 -0.37	35.47	33.85	34.60	5,910,709
06 Apr 22	34.41000 -1.84	36.38	34.02	36.25	11,563,805
01 Apr 22	36.25000 -0.36	37.30	34.59	35.00	7,902,826
31 Mar 22	36.61000 -1.09	37.57	36.59	37.19	4,795,173
30 Mar 22	37.70000 +1.77	38.28	35.45	36.42	7,701,879
29 Mar 22	35.93000 -0.40	36.85	35.15	36.34	5,329,111
28 Mar 22	36.33000 -1.13	37.39	36.00	36.71	5,610,777
25 Mar 22	37.46000 -1.24	39.86	37.25	39.18	6,071,015
24 Mar 22	38.70000 -0.50	39.20	38.32	39.00	4,675,751
23 Mar 22	39.20000 -0.24	40.18	38.88	39.95	4,684,193
22 Mar 22	39.44000 -1.11	40.45	39.11	40.20	4,943,997
21 Mar 22	40.55000 -0.95	41.99	40.11	41.77	7,764,278
18 Mar 22	41.50000 +0.74	41.50	39.63	40.54	11,077,618
17 Mar 22	40.76000 +2.66	41.68	38.43	38.47	19,728,708
16 Mar 22	38.10000 -1.10	40.50	34.32	40.00	25,610,516
15 Mar 22	39.20000 -0.50	41.29	38.42	39.69	7,584,973
14 Mar 22	39.70000 -0.44	41.13	39.65	39.66	5,712,455
11 Mar 22	40.14000 -0.73	40.39	38.98	39.49	6,262,103
10 Mar 22	40.87000 +0.08	42.75	40.50	42.53	8,387,889
09 Mar 22	40.79000 -0.18	42.60	39.28	40.93	8,406,763
08 Mar 22	40.97000 +1.18	42.08	39.00	39.71	9,653,975
07 Mar 22	39.79000 -1.13	40.88	39.50	40.46	5,769,933
04 Mar 22	40.92000 +0.02	42.66	40.53	40.78	6,855,647
03 Mar 22	40.90000 -1.77	43.28	40.85	43.15	6,075,537
02 Mar 22	42.67000 -0.36	43.14	42.00	42.99	4,872,964
01 Mar 22	43.03000 -0.63	44.00	42.35	43.98	6,088,948
28 Feb 22	43.66000 +0.48	44.03	42.48	42.89	7,835,882
25 Feb 22	43.18000 +0.79	44.33	42.25	43.75	8,665,206
24 Feb 22	42.39000 -0.87	43.05	41.05	42.58	13,054,146
23 Feb 22	43.26000 +4.26	43.88	38.72	38.92	18,393,344
22 Feb 22	39.00000 -0.28	39.24	37.30	39.17	8,315,482
21 Feb 22	39.28000 +0.01	40.58	39.12	39.40	6,085,855
18 Feb 22	39.27000 -0.36	39.56	38.50	39.17	5,975,575
17 Feb 22	39.63000 +0.43	40.06	38.42	39.60	8,314,181
16 Feb 22	39.20000 -1.42	41.42	39.06	40.88	7,655,795
15 Feb 22	40.62000 +1.88	40.77	38.78	38.93	7,782,001
14 Feb 22	38.74000 -1.96	40.43	38.28	40.00	10,155,595
11 Feb 22	40.70000 -1.09	42.53	40.21	41.72	5,123,971
10 Feb 22	41.79000 -0.18	42.96	41.30	41.80	5,285,941
09 Feb 22	41.97000 +0.37	42.17	39.81	41.50	9,455,289
08 Feb 22	41.60000 -2.49	44.09	40.89	43.41	10,745,622
07 Feb 22	44.09000 +0.99	45.24	43.00	43.90	5,661,362
28 Jan 22	43.10000 -0.60	44.90	42.66	44.00	4,444,197
27 Jan 22	43.70000 -1.05	45.71	43.60	45.32	4,438,393
26 Jan 22	44.75000 +1.47	45.67	42.60	43.20	8,012,039
25 Jan 22	43.28000 -1.72	46.50	42.99	44.61	12,485,081
24 Jan 22	45.00000 -4.75	47.78	40.03	47.78	17,277,856
07 Jan 22	49.75000 +1.15	51.48	47.80	48.40	13,865,100
06 Jan 22	48.60000 +0.60	49.30	46.56	47.80	8,751,571
05 Jan 22	48.00000 -2.48	50.49	46.65	50.49	13,509,442
04 Jan 22	50.48000 -7.02	57.80	49.51	57.50	21,036,716
31 Dec 21	57.50000 +1.77	58.82	54.60	55.73	13,268,128
30 Dec 21	55.73000 +1.28	57.65	54.21	55.02	7,636,826
29 Dec 21	54.45000 -1.66	56.49	53.70	56.40	6,343,001
28 Dec 21	56.11000 +2.90	56.18	53.01	53.81	8,555,859
27 Dec 21	53.21000 -1.37	54.58	52.50	53.94	7,024,918
24 Dec 21	54.58000 -0.39	56.00	53.10	55.00	4,444,900
23 Dec 21	54.97000 -0.11	56.80	54.50	56.00	5,953,196
22 Dec 21	55.08000 +0.54	55.80	54.00	54.93	5,890,297
21 Dec 21	54.54000 +0.79	55.30	52.80	54.43	7,876,805
20 Dec 21	53.75000 -2.63	57.29	53.30	56.00	8,256,842
17 Dec 21	56.38000 -2.53	58.88	56.21	58.13	7,804,588
16 Dec 21	58.91000 +1.03	59.22	57.21	57.57	6,824,262
15 Dec 21	57.88000 -1.67	60.56	57.11	59.22	8,993,340
14 Dec 21	59.55000 -0.31	60.16	58.30	59.86	8,231,232
13 Dec 21	59.86000 +0.86	60.58	57.61	59.99	11,513,644
10 Dec 21	59.00000 +2.12	60.30	55.50	57.12	13,657,151
09 Dec 21	56.88000 -2.66	60.50	56.80	59.49	9,381,203
08 Dec 21	59.54000 +2.16	60.00	57.38	57.50	11,828,771
07 Dec 21	57.38000 -3.17	60.98	56.17	60.55	16,999,466
06 Dec 21	60.55000 +3.10	61.80	57.61	57.61	20,610,792
03 Dec 21	57.45000 +2.61	58.37	55.00	55.00	13,303,751
02 Dec 21	54.84000 -0.76	56.01	54.41	55.59	6,158,525
01 Dec 21	55.60000 -0.68	56.67	54.15	56.16	9,566,223
30 Nov 21	56.28000 +0.33	57.88	54.78	57.00	13,349,953
29 Nov 21	55.95000 +0.17	56.69	54.99	55.78	11,482,852
26 Nov 21	55.78000 -2.47	58.75	55.13	58.63	10,988,159
25 Nov 21	58.25000 -1.41	61.07	58.00	60.91	9,638,382
24 Nov 21	59.66000 -0.83	62.14	58.80	60.51	14,850,847
23 Nov 21	60.49000 -0.21	63.39	60.20	60.75	16,279,713
22 Nov 21	60.70000 +8.02	63.22	53.80	53.80	30,833,832
19 Nov 21	52.68000 +0.73	53.19	51.05	51.42	10,122,674
18 Nov 21	51.95000 +2.70	52.48	48.73	49.31	15,355,193
17 Nov 21	49.25000 +2.37	49.40	47.38	47.82	13,749,340
16 Nov 21	46.88000 -2.81	50.00	46.88	50.00	14,573,775
15 Nov 21	49.69000 -3.16	53.80	49.40	53.10	20,403,730
12 Nov 21	52.85000 -0.56	57.60	52.84	55.19	28,204,452
11 Nov 21	53.41000 -4.30	60.90	52.77	56.84	36,281,120
10 Nov 21	57.71000 +3.31	58.60	53.50	53.60	20,033,924
09 Nov 21	54.40000 +3.05	54.60	51.50	51.50	16,770,543
08 Nov 21	51.35000 +1.78	52.10	48.21	49.18	13,257,237
05 Nov 21	49.57000 +0.49	50.74	48.65	49.10	12,052,976
04 Nov 21	49.08000 +1.53	49.39	47.15	47.50	13,467,050
03 Nov 21	47.55000 +1.10	48.10	46.01	46.99	10,492,470
02 Nov 21	46.45000 +0.43	47.80	45.80	46.02	11,224,465
01 Nov 21	46.02000 -1.24	48.16	45.80	47.47	10,372,893
29 Oct 21	47.26000 +3.36	49.02	43.90	43.99	19,466,428
28 Oct 21	43.90000 -0.10	44.67	43.55	43.99	6,608,230
27 Oct 21	44.00000 -0.89	44.75	43.38	44.75	6,220,829
26 Oct 21	44.89000 -0.10	46.15	44.13	44.96	7,979,728
25 Oct 21	44.99000 +0.39	45.20	42.81	44.60	11,245,192
22 Oct 21	44.60000 +2.63	46.25	42.05	42.51	16,441,942
21 Oct 21	41.97000 -1.65	43.79	41.87	43.46	10,107,269
20 Oct 21	43.62000 -1.73	45.88	43.50	45.50	8,834,967
19 Oct 21	45.35000 -1.09	46.76	45.24	46.16	7,314,638
18 Oct 21	46.44000 +0.30	47.58	45.10	45.10	8,436,565
15 Oct 21	46.14000 +4.37	47.30	41.44	41.94	16,740,676
14 Oct 21	41.77000 -0.93	42.85	41.74	42.57	4,790,728
13 Oct 21	42.70000 +0.75	42.93	41.03	42.25	7,674,649
12 Oct 21	41.95000 -3.78	46.40	41.86	45.54	14,584,353
11 Oct 21	45.73000 -1.85	47.90	45.50	47.15	7,528,802
08 Oct 21	47.58000 -0.18	49.65	46.85	48.80	8,138,318
30 Sep 21	47.76000 +1.89	48.26	46.04	46.04	8,441,401
29 Sep 21	45.87000 -1.09	48.28	45.79	46.22	12,113,627
28 Sep 21	46.96000 +1.94	47.44	44.00	45.47	11,219,570
27 Sep 21	45.02000 -2.48	49.01	42.01	47.00	20,217,310
24 Sep 21	47.50000 -0.09	48.74	46.80	47.92	10,315,816
23 Sep 21	47.59000 +2.08	49.50	44.90	45.52	17,892,094
22 Sep 21	45.51000 +1.22	46.74	44.05	44.17	10,603,633
17 Sep 21	44.29000 -0.84	46.19	43.70	44.60	8,850,252
16 Sep 21	45.13000 -1.54	47.40	45.00	46.43	12,653,853
15 Sep 21	46.67000 +1.79	48.20	43.60	44.57	19,719,094
14 Sep 21	44.88000 +0.87	45.77	43.55	43.72	13,383,957
13 Sep 21	44.01000 -1.54	46.57	43.68	45.00	13,616,873
10 Sep 21	45.55000 +2.87	46.90	42.32	42.93	18,432,066
09 Sep 21	42.68000 +0.34	43.16	41.80	42.60	9,964,713
08 Sep 21	42.34000 +0.87	42.67	41.16	41.90	11,160,050
07 Sep 21	41.47000 +0.01	42.30	40.59	41.01	10,864,632
06 Sep 21	41.46000 +1.86	42.00	38.68	39.50	16,714,826
03 Sep 21	39.60000 +0.56	40.05	38.01	39.00	16,403,268
02 Sep 21	39.04000 -2.32	41.60	38.35	41.36	19,758,974
01 Sep 21	41.36000 -1.82	43.55	40.39	43.21	16,477,409
31 Aug 21	43.18000 -3.49	46.20	42.80	46.00	17,812,554
30 Aug 21	46.67000 -1.48	48.80	45.16	48.16	16,859,920
27 Aug 21	48.15000 +0.91	48.25	46.28	47.38	12,257,351
26 Aug 21	47.24000 -3.23	50.84	47.06	50.80	19,137,240
25 Aug 21	50.47000 -2.93	54.95	49.57	54.25	23,377,928
24 Aug 21	53.40000 +3.62	55.30	48.51	49.50	25,331,148
23 Aug 21	49.78000 +2.51	50.12	44.88	46.80	22,373,408
20 Aug 21	47.27000 -1.00	49.49	46.63	47.89	12,799,906
19 Aug 21	48.27000 +0.52	50.00	46.81	47.95	15,209,491
18 Aug 21	47.75000 -0.26	49.39	46.82	47.86	10,759,398
17 Aug 21	48.01000 -3.16	51.14	47.48	50.56	13,879,442
16 Aug 21	51.17000 +2.03	53.29	47.57	48.11	16,830,204
13 Aug 21	49.14000 -1.94	54.25	48.32	52.23	17,157,452
12 Aug 21	51.08000 +3.12	52.22	47.41	47.95	21,117,684
11 Aug 21	47.96000 +0.90	48.58	46.06	46.80	15,149,787
10 Aug 21	47.06000 -1.65	49.56	45.50	48.61	17,142,000
09 Aug 21	48.71000 -1.89	50.39	46.20	49.95	18,024,898
06 Aug 21	50.60000 -1.61	53.50	49.50	53.50	13,786,749
05 Aug 21	52.21000 +0.23	52.52	49.89	50.99	15,878,737
04 Aug 21	51.98000 +5.11	52.80	46.62	46.63	27,389,380
03 Aug 21	46.87000 -7.33	54.05	46.81	53.01	32,636,408
02 Aug 21	54.20000 -3.50	57.69	53.22	57.00	22,948,928
30 Jul 21	57.70000 -1.90	60.00	56.49	59.65	22,289,528
29 Jul 21	59.60000 +2.48	61.34	55.80	58.21	27,738,698
28 Jul 21	57.12000 +3.02	57.66	45.01	54.37	29,688,608
27 Jul 21	54.10000 +0.30	61.85	52.80	54.06	30,492,062
26 Jul 21	53.80000 +5.84	54.39	48.13	48.15	21,025,486
23 Jul 21	47.96000 -1.41	49.62	47.37	48.80	12,867,708
22 Jul 21	49.37000 +1.62	50.00	47.00	48.03	20,974,108
21 Jul 21	47.75000 +3.62	49.48	44.24	45.01	19,437,116
20 Jul 21	44.13000 +1.04	44.38	41.50	42.52	11,449,669
19 Jul 21	43.09000 -0.30	45.36	42.01	42.71	11,544,651
16 Jul 21	43.39000 -0.71	45.23	42.34	43.00	13,209,462
15 Jul 21	44.10000 -34.43	44.98	39.50	39.96	18,334,180
14 Jul 21	78.53000 -0.69	81.00	78.14	78.49	6,232,027
13 Jul 21	79.22000 -6.71	84.80	77.53	84.15	11,228,267
12 Jul 21	85.93000 -1.16	88.46	83.00	85.50	7,132,915
09 Jul 21	87.09000 +3.19	88.88	81.09	83.95	8,531,200
08 Jul 21	83.90000 +7.71	84.50	75.20	75.50	8,231,759
07 Jul 21	76.19000 +3.69	76.19	68.51	70.50	7,844,367
06 Jul 21	72.50000 +1.85	72.90	68.00	70.77	7,370,132
05 Jul 21	70.65000 +2.63	70.87	66.10	68.84	8,627,073
02 Jul 21	68.02000 -0.85	69.37	66.00	67.80	8,268,250
01 Jul 21	68.87000 +0.66	70.51	67.61	69.02	9,564,882
30 Jun 21	68.21000 +5.59	72.43	62.70	63.92	13,207,490
29 Jun 21	62.62000 +0.11	63.36	59.90	62.40	5,924,027
28 Jun 21	62.51000 +2.00	63.27	60.71	60.71	7,876,138
25 Jun 21	60.51000 +0.83	61.39	58.50	59.70	5,296,172
24 Jun 21	59.68000 -3.67	63.20	59.36	62.11	9,542,898
23 Jun 21	63.35000 +5.77	64.83	57.40	58.16	9,910,845
22 Jun 21	57.58000 -0.67	58.58	55.49	58.37	5,835,404
21 Jun 21	58.25000 +0.23	59.09	57.32	58.19	7,053,322
18 Jun 21	58.02000 +0.02	59.54	56.70	57.91	9,333,568
17 Jun 21	58.00000 +3.48	59.00	54.25	55.07	11,286,962
16 Jun 21	54.52000 -1.11	58.24	53.36	56.12	8,407,312
15 Jun 21	55.63000 +4.66	56.56	51.01	51.50	12,508,990
11 Jun 21	50.97000 -3.23	54.64	50.50	54.02	10,312,515
10 Jun 21	54.20000 -0.29	55.41	53.35	54.40	6,654,237
09 Jun 21	54.49000 +1.96	55.00	52.15	52.45	8,856,473
08 Jun 21	52.53000 +0.64	53.58	50.20	52.99	7,623,151
07 Jun 21	51.89000 +1.99	55.30	51.12	51.12	12,549,627
04 Jun 21	49.90000 +5.09	51.77	44.83	44.90	12,665,649
03 Jun 21	44.81000 -0.99	45.89	43.75	45.23	6,579,746
02 Jun 21	45.80000 +0.87	47.40	44.22	44.22	9,176,377
01 Jun 21	44.93000 +1.24	46.00	43.23	43.77	9,124,748
31 May 21	43.69000 +1.29	44.24	41.70	42.83	12,152,180
28 May 21	42.40000 +0.30	43.00	39.63	43.00	14,932,240
27 May 21	42.10000 +7.02	42.10	35.00	35.18	11,807,521
26 May 21	35.08000 -0.49	35.89	34.91	35.57	2,879,469
25 May 21	35.57000 +1.25	35.80	34.03	34.08	3,926,953
24 May 21	34.32000 +0.16	34.56	33.39	34.53	2,484,979
21 May 21	34.16000 -0.70	35.35	33.94	35.10	2,777,787
20 May 21	34.86000 -0.14	35.37	34.30	34.83	2,623,236
19 May 21	35.00000 -0.68	35.68	34.91	35.68	3,209,428
18 May 21	35.68000 +0.48	35.68	34.00	35.28	4,882,065
17 May 21	35.20000 +1.52	37.00	33.80	33.94	6,761,019
14 May 21	33.68000 +0.65	34.03	32.68	33.07	3,492,255
13 May 21	33.03000 -0.73	33.61	32.50	33.40	3,108,077
12 May 21	33.76000 -0.04	33.86	32.43	33.53	3,966,877
11 May 21	33.80000 -0.30	34.50	33.05	34.03	3,018,983
10 May 21	34.10000 -1.28	35.74	33.85	35.56	3,670,436
07 May 21	35.38000 -1.70	38.10	35.05	37.47	3,326,113
06 May 21	37.08000 -0.76	38.13	36.60	37.69	3,187,700
30 Apr 21	37.84000 +0.59	38.76	37.32	37.82	4,343,125
29 Apr 21	37.25000 -2.70	40.60	37.01	39.80	6,865,789
28 Apr 21	39.95000 +0.56	40.50	39.01	39.40	3,652,316
27 Apr 21	39.39000 +0.32	39.90	38.70	39.90	3,433,133
26 Apr 21	39.07000 -0.32	39.78	38.24	39.74	4,938,035
23 Apr 21	39.39000 +1.79	39.56	37.86	38.15	4,450,508
22 Apr 21	37.60000 -0.20	38.40	37.40	37.70	3,161,155
21 Apr 21	37.80000 +0.50	38.29	36.91	37.26	3,620,050
20 Apr 21	37.30000 +0.77	37.80	36.00	36.48	4,119,150
19 Apr 21	36.53000 +0.34	36.89	35.73	36.20	3,658,314
16 Apr 21	36.19000 +1.99	36.58	33.79	33.79	5,295,632
15 Apr 21	34.20000 +0.25	34.34	32.98	33.63	3,432,384
14 Apr 21	33.95000 -1.13	34.32	31.58	32.87	7,460,207
13 Apr 21	35.08000 +1.08	35.34	33.39	34.50	3,732,560
12 Apr 21	34.00000 -1.08	35.81	33.78	35.01	3,387,742
09 Apr 21	35.08000 +0.20	35.44	34.50	35.00	2,506,282
08 Apr 21	34.88000 +1.82	35.50	32.66	32.82	6,187,675
07 Apr 21	33.06000 -0.34	33.45	32.00	33.10	3,482,475
06 Apr 21	33.40000 -0.05	33.99	32.82	33.03	3,577,175
02 Apr 21	33.45000 +2.04	33.99	31.36	31.36	6,018,982
01 Apr 21	31.41000 +1.31	31.69	29.87	30.19	4,422,737
31 Mar 21	30.10000 -0.42	30.55	29.62	30.55	2,110,151
30 Mar 21	30.52000 +0.14	30.73	29.91	30.38	2,448,602
29 Mar 21	30.38000 +0.03	30.78	30.07	30.31	2,279,724
26 Mar 21	30.35000 +0.37	30.43	29.81	30.00	2,237,308
25 Mar 21	29.98000 +0.06	30.43	29.76	29.92	1,613,888
24 Mar 21	29.92000 -0.72	30.86	29.70	30.78	2,556,511
23 Mar 21	30.64000 -0.51	31.98	30.50	31.30	3,318,310
22 Mar 21	31.15000 +0.62	31.20	30.40	30.54	2,558,768
19 Mar 21	30.53000 -0.45	31.35	30.05	30.56	2,528,429
18 Mar 21	30.98000 -0.36	31.60	30.76	31.60	2,780,585
17 Mar 21	31.34000 +0.16	32.00	30.80	31.22	3,078,059
16 Mar 21	31.18000 +0.20	31.59	29.80	31.30	3,014,232
15 Mar 21	30.98000 -0.69	31.71	30.71	31.21	2,592,022
12 Mar 21	31.67000 -0.51	32.48	31.00	31.96	2,482,323
11 Mar 21	32.18000 +1.48	32.50	30.29	30.88	4,368,567
10 Mar 21	30.70000 -1.05	32.88	30.41	32.55	5,627,970
09 Mar 21	31.75000 -2.71	34.98	31.74	34.26	4,857,556
08 Mar 21	34.46000 -1.48	36.58	34.11	36.50	4,247,045
05 Mar 21	35.94000 +1.08	36.34	34.18	34.18	5,716,105
04 Mar 21	34.86000 -1.85	37.18	34.81	36.26	4,981,300
03 Mar 21	36.71000 -1.39	38.28	36.41	37.99	5,362,578
02 Mar 21	38.10000 +1.59	39.20	36.82	36.82	7,339,465
01 Mar 21	36.51000 +0.07	37.17	35.55	36.97	5,056,164
26 Feb 21	36.44000 -0.73	36.93	35.89	36.02	3,018,507
25 Feb 21	37.17000 -1.37	38.93	36.08	38.42	4,076,902
24 Feb 21	38.54000 +1.48	39.32	37.15	37.15	6,410,509
23 Feb 21	37.06000 -0.12	37.76	35.88	36.51	4,616,962
22 Feb 21	37.18000 -1.86	39.88	36.50	38.76	7,841,069
19 Feb 21	39.04000 -1.71	41.50	38.00	41.50	6,776,212
18 Feb 21	40.75000 +0.09	41.88	39.52	41.00	6,448,811
10 Feb 21	40.66000 +0.08	40.96	39.26	40.00	5,515,676
09 Feb 21	40.58000 +5.08	40.61	35.76	35.76	9,462,236
08 Feb 21	35.50000 +0.73	36.53	34.55	34.88	4,886,593
05 Feb 21	34.77000 -1.92	37.20	34.77	36.36	8,327,214
04 Feb 21	36.69000 +1.67	37.55	33.88	35.20	8,841,705
03 Feb 21	35.02000 -1.08	36.75	35.00	35.44	7,194,296
02 Feb 21	36.10000 +0.17	36.58	35.00	35.93	5,965,055
01 Feb 21	35.93000 +0.00	36.67	35.17	35.78	7,653,539
29 Jan 21	35.93000 -2.17	39.44	35.57	39.33	9,506,479
28 Jan 21	38.10000 -3.60	42.00	38.01	41.97	12,509,464
27 Jan 21	41.70000 +0.07	43.50	41.60	41.73	13,447,188
26 Jan 21	41.63000 +2.60	43.56	39.24	39.75	16,893,132
25 Jan 21	39.03000 +3.36	39.40	35.35	35.50	11,439,856
22 Jan 21	35.67000 +0.66	35.77	34.11	34.99	6,304,938
21 Jan 21	35.01000 -1.16	36.49	34.81	35.96	6,597,301
20 Jan 21	36.17000 +0.21	36.51	35.61	35.62	4,638,379
19 Jan 21	35.96000 -0.97	37.79	35.71	37.10	7,460,474
18 Jan 21	36.93000 +0.13	38.57	34.00	37.25	10,372,171
15 Jan 21	36.80000 +1.12	37.08	35.01	35.98	9,573,172
14 Jan 21	35.68000 -1.81	38.70	35.43	37.49	11,998,508
13 Jan 21	37.49000 +1.27	38.66	35.55	35.90	11,387,164
12 Jan 21	36.22000 +2.38	36.26	33.60	33.60	9,509,990
11 Jan 21	33.84000 +1.44	34.44	32.40	32.99	10,415,523
08 Jan 21	32.40000 -1.24	33.64	32.31	33.41	7,545,165
07 Jan 21	33.64000 -0.31	34.56	33.18	33.80	8,309,577
06 Jan 21	33.95000 -0.01	34.41	33.01	33.61	9,766,312
05 Jan 21	33.96000 +2.30	34.73	31.01	31.50	14,321,003
04 Jan 21	31.66000 +1.53	31.82	29.99	30.14	11,057,598
31 Dec 20	30.13000 +1.11	30.88	29.00	29.05	10,023,755
30 Dec 20	29.02000 +0.68	29.37	27.80	28.00	7,132,481
29 Dec 20	28.34000 -0.19	29.39	27.60	28.53	8,931,467
28 Dec 20	28.53000 -1.33	29.82	28.08	29.70	10,124,563
25 Dec 20	29.86000 -1.19	30.53	29.25	30.30	9,301,600
24 Dec 20	31.05000 -0.20	31.36	30.35	30.86	9,017,247
23 Dec 20	31.25000 +1.57	31.39	29.04	29.65	14,072,610
22 Dec 20	29.68000 -0.32	30.95	29.62	29.62	11,209,017
21 Dec 20	30.00000 +1.28	31.15	29.62	29.87	14,422,326
18 Dec 20	28.72000 +0.55	29.83	28.33	28.54	8,157,616
17 Dec 20	28.17000 -0.55	28.89	27.97	28.10	4,580,026
16 Dec 20	28.72000 -0.52	29.50	27.61	29.02	7,560,664
15 Dec 20	29.24000 +0.44	29.85	28.60	28.60	9,672,216
14 Dec 20	28.80000 +1.16	28.95	27.92	28.50	10,198,911
11 Dec 20	27.64000 -0.36	28.45	27.40	28.00	7,419,053
10 Dec 20	28.00000 +0.13	28.67	27.43	28.12	8,419,218
09 Dec 20	27.87000 -0.74	29.13	27.66	28.20	14,022,549
08 Dec 20	28.61000 +1.11	29.50	27.03	27.50	20,387,092
07 Dec 20	27.50000 +2.50	29.90	25.58	25.91	27,258,476
04 Dec 20	25.00000 +1.41	25.89	23.32	23.50	11,028,673
03 Dec 20	23.59000 -0.36	24.27	23.51	23.95	4,464,756
02 Dec 20	23.95000 +0.55	24.17	23.35	23.53	5,123,511
01 Dec 20	23.40000 +0.09	23.52	23.11	23.35	2,923,150
30 Nov 20	23.31000 +0.10	23.54	22.66	23.25	3,702,824
27 Nov 20	23.21000 +0.24	23.28	22.90	22.99	2,426,772
26 Nov 20	22.97000 -0.52	23.60	22.88	23.44	3,514,790
25 Nov 20	23.49000 -0.24	23.95	23.39	23.70	2,968,494
24 Nov 20	23.73000 +0.07	24.10	23.60	23.75	3,775,342
23 Nov 20	23.66000 -0.22	23.88	23.41	23.87	3,221,476
20 Nov 20	23.88000 -0.40	24.44	23.88	24.29	3,165,901
19 Nov 20	24.28000 +0.17	24.58	23.71	23.96	2,830,350
18 Nov 20	24.11000 -0.03	24.56	23.96	24.00	2,633,332
17 Nov 20	24.14000 -0.24	24.36	23.38	24.25	4,352,289
16 Nov 20	24.38000 -0.50	25.09	24.20	24.89	3,299,511
13 Nov 20	24.88000 +0.26	24.97	24.19	24.48	2,811,418
12 Nov 20	24.62000 +0.18	24.94	24.42	24.69	2,901,796
11 Nov 20	24.44000 -1.26	25.67	24.42	25.57	5,669,630
10 Nov 20	25.70000 -0.80	26.45	25.55	26.25	7,597,624
09 Nov 20	26.50000 +1.51	27.27	25.35	25.35	13,419,349
06 Nov 20	24.99000 +0.35	25.32	24.42	24.70	6,739,044
05 Nov 20	24.64000 +0.28	24.97	24.11	24.68	5,192,698
04 Nov 20	24.36000 -0.03	24.85	24.24	24.50	3,384,796
03 Nov 20	24.39000 +0.74	24.96	23.65	23.72	5,863,348
02 Nov 20	23.65000 -0.85	24.64	23.27	24.36	6,554,220
30 Oct 20	24.50000 -0.13	25.43	24.10	25.08	5,821,328
29 Oct 20	24.63000 +0.24	24.69	23.80	24.00	2,512,478
28 Oct 20	24.39000 -0.51	25.29	24.06	24.88	3,540,698
27 Oct 20	24.90000 -0.55	25.59	24.81	25.45	3,492,983
26 Oct 20	25.45000 -0.14	25.62	25.07	25.39	2,062,438
23 Oct 20	25.59000 -0.76	26.52	25.47	26.50	2,527,161
22 Oct 20	26.35000 -0.30	26.70	26.29	26.65	2,608,726
21 Oct 20	26.65000 -1.31	28.00	26.47	28.00	4,397,654
20 Oct 20	27.96000 +0.66	28.00	26.78	27.34	3,258,047
19 Oct 20	27.30000 -0.80	28.21	27.08	28.07	3,274,885
16 Oct 20	28.10000 +0.17	28.29	27.60	27.82	2,783,105
15 Oct 20	27.93000 +0.10	29.21	27.85	28.16	4,877,440
14 Oct 20	27.83000 -0.22	28.18	27.70	28.08	2,311,188
13 Oct 20	28.05000 +0.06	28.22	27.72	27.99	2,660,686
12 Oct 20	27.99000 +1.06	28.05	26.86	26.93	4,227,604
09 Oct 20	26.93000 +0.93	27.09	26.42	26.52	3,430,600
30 Sep 20	26.00000 +0.15	26.20	25.70	25.70	2,387,399
29 Sep 20	25.85000 +0.46	26.15	25.03	25.48	3,364,563
28 Sep 20	25.39000 -0.21	26.48	25.15	25.73	4,484,540
25 Sep 20	25.60000 -1.29	27.37	25.38	26.89	5,896,668
24 Sep 20	26.89000 -0.59	27.50	26.67	27.20	2,213,906
23 Sep 20	27.48000 +0.07	27.75	27.10	27.55	2,763,642
22 Sep 20	27.41000 -0.81	28.21	27.35	28.01	2,866,554
21 Sep 20	28.22000 -0.38	28.85	28.06	28.66	3,042,734
18 Sep 20	28.60000 +0.02	28.79	28.23	28.40	3,282,713
17 Sep 20	28.58000 +1.00	28.75	27.50	27.52	4,202,330
16 Sep 20	27.58000 -0.82	28.60	27.44	28.04	3,041,512
15 Sep 20	28.40000 -0.51	28.96	27.02	27.80	6,522,086
14 Sep 20	28.91000 +0.98	28.98	28.00	28.15	4,427,525
11 Sep 20	27.93000 +0.56	28.04	26.74	27.28	3,067,446
10 Sep 20	27.37000 +0.20	27.95	27.07	27.60	4,238,295
09 Sep 20	27.17000 -1.63	28.52	26.91	28.48	5,857,213
08 Sep 20	28.80000 -1.00	29.94	28.05	29.77	5,990,362
07 Sep 20	29.80000 -1.35	32.00	29.67	31.71	7,742,381
04 Sep 20	31.15000 +0.93	31.37	29.58	29.58	7,355,809
03 Sep 20	30.22000 -0.32	30.90	29.88	30.50	5,476,577
02 Sep 20	30.54000 +0.51	30.76	29.50	29.65	5,687,374
01 Sep 20	30.03000 +0.37	30.38	29.14	29.14	4,808,372
31 Aug 20	29.66000 +0.96	30.96	29.26	29.36	7,564,127
28 Aug 20	28.70000 +0.28	29.08	28.41	28.95	4,329,905
27 Aug 20	28.42000 +0.62	28.66	26.68	26.98	3,787,718
26 Aug 20	27.80000 -1.26	29.20	27.22	28.98	3,819,103
25 Aug 20	29.06000 +0.53	29.20	28.20	28.49	3,909,272
24 Aug 20	28.53000 +0.93	28.77	27.20	27.78	3,635,557
21 Aug 20	27.60000 +0.24	27.90	27.02	27.50	2,215,167
20 Aug 20	27.36000 -0.57	28.16	27.16	27.61	2,483,422
19 Aug 20	27.93000 -1.10	28.92	27.81	28.90	3,569,134
18 Aug 20	29.03000 -0.50	29.53	28.83	29.50	3,353,646
17 Aug 20	29.53000 +0.58	29.65	28.70	29.00	3,496,269
14 Aug 20	28.95000 +0.41	28.95	28.36	28.59	2,440,897
13 Aug 20	28.54000 +0.02	28.82	28.37	28.82	2,189,915
12 Aug 20	28.52000 -0.26	29.13	27.69	28.85	3,593,327
11 Aug 20	28.78000 -1.04	30.05	28.71	30.00	3,926,574
10 Aug 20	29.82000 -0.30	30.66	29.15	29.80	5,111,726
07 Aug 20	30.12000 -0.96	31.15	29.35	30.80	4,829,892
06 Aug 20	31.08000 -0.42	31.30	30.38	31.02	5,770,579
05 Aug 20	31.50000 +0.63	32.87	31.08	32.69	6,707,632
04 Aug 20	30.87000 -0.95	32.06	30.50	32.00	5,442,283
03 Aug 20	31.82000 +1.61	32.10	30.37	30.87	8,221,300
31 Jul 20	30.21000 +1.20	30.48	28.93	29.25	6,242,494
30 Jul 20	29.01000 -0.38	29.88	28.78	29.57	4,775,849
29 Jul 20	29.39000 +0.75	29.58	28.34	28.50	5,421,250
28 Jul 20	28.64000 +0.22	28.99	28.04	28.58	3,792,344
27 Jul 20	28.42000 -0.51	29.15	27.89	28.70	4,413,131
24 Jul 20	28.93000 -2.02	31.17	28.61	30.92	6,486,001
23 Jul 20	30.95000 -0.74	31.80	29.88	31.28	6,939,500
22 Jul 20	31.69000 +0.10	32.47	31.48	31.75	5,552,730
21 Jul 20	31.59000 +0.37	31.78	30.80	31.20	5,463,824
20 Jul 20	31.22000 +1.35	31.23	29.33	30.23	5,873,903
17 Jul 20	29.87000 -0.61	31.00	29.58	30.47	6,989,402
16 Jul 20	30.48000 -1.33	32.43	30.11	32.07	8,102,437
15 Jul 20	31.81000 -2.78	35.19	31.70	35.00	11,243,016
14 Jul 20	34.59000 -2.34	36.58	33.69	36.58	12,394,077
13 Jul 20	36.93000 +2.10	37.20	34.65	34.65	14,113,559
10 Jul 20	34.83000 +0.58	35.08	33.08	34.00	12,187,769
09 Jul 20	34.25000 -0.15	34.97	33.75	34.00	11,759,302
08 Jul 20	34.40000 +1.04	34.89	32.82	33.93	9,924,175
07 Jul 20	33.36000 +0.08	35.46	33.30	33.63	12,043,691
06 Jul 20	33.28000 +2.22	33.55	31.20	31.55	12,652,419
03 Jul 20	31.06000 +0.31	31.36	29.95	30.70	8,699,097
02 Jul 20	30.75000 +0.30	31.20	30.01	30.20	8,519,468
01 Jul 20	30.45000 -0.34	31.49	29.50	30.97	9,069,182
30 Jun 20	30.79000 +0.28	30.93	30.24	30.66	6,783,119
29 Jun 20	30.51000 +0.21	30.93	29.73	30.00	7,800,180
24 Jun 20	30.30000 +0.42	30.60	29.62	29.93	7,301,342
23 Jun 20	29.88000 -0.11	30.25	29.50	29.80	5,863,254
22 Jun 20	29.99000 +1.42	30.07	28.70	28.70	9,328,707
19 Jun 20	28.57000 +0.54	28.74	27.66	28.00	6,955,554
18 Jun 20	28.03000 +0.37	28.24	27.56	27.57	4,456,957
17 Jun 20	27.66000 -0.36	28.08	27.27	28.02	4,006,322
16 Jun 20	28.02000 +0.52	28.27	27.70	27.88	4,852,412
15 Jun 20	27.50000 -1.31	28.78	27.50	28.44	7,544,876
12 Jun 20	28.81000 -0.45	29.50	28.40	28.48	5,654,119
11 Jun 20	29.26000 -0.48	30.30	29.03	29.80	5,514,300
10 Jun 20	29.74000 -0.74	30.45	29.60	30.23	4,371,384
09 Jun 20	30.48000 +0.77	31.14	29.20	29.51	9,700,117
08 Jun 20	29.71000 -0.79	30.94	29.35	30.80	7,881,694
05 Jun 20	30.50000 +0.53	30.75	29.50	30.00	9,134,619
04 Jun 20	29.97000 +0.17	30.79	29.30	29.58	7,221,012
03 Jun 20	29.80000 +0.24	30.77	29.20	29.57	10,080,269
02 Jun 20	29.56000 +0.66	29.81	28.51	29.30	8,818,491
01 Jun 20	28.90000 +1.35	29.44	27.60	27.75	7,836,870
29 May 20	27.55000 +0.22	28.25	27.06	27.10	6,282,132
28 May 20	27.33000 -0.21	27.54	26.25	27.39	6,644,459
27 May 20	27.54000 +0.07	27.96	27.03	27.32	7,915,283
26 May 20	27.47000 +1.70	27.47	25.77	25.85	9,128,748
25 May 20	25.77000 +0.00	26.26	25.20	25.83	5,857,826
22 May 20	25.77000 -0.99	26.83	25.48	26.56	8,239,004
21 May 20	26.76000 -1.51	28.45	26.71	28.45	8,821,980
20 May 20	28.27000 -1.72	29.71	27.88	29.27	12,658,505
19 May 20	29.99000 +1.08	30.05	28.61	29.40	12,048,153
18 May 20	28.91000 +0.36	30.08	28.59	29.30	13,433,144
15 May 20	28.55000 -0.13	29.50	28.33	28.97	10,337,292
14 May 20	28.68000 +0.59	28.84	27.67	27.67	9,774,800
13 May 20	28.09000 +0.21	29.18	27.61	28.05	10,841,049
12 May 20	27.88000 +1.01	28.10	26.55	26.55	9,883,639
11 May 20	26.87000 +0.36	27.32	26.44	26.70	7,281,152
08 May 20	26.51000 +0.05	27.20	26.29	26.60	6,924,516
07 May 20	26.46000 -0.81	27.56	26.32	27.04	7,739,261
06 May 20	27.27000 +0.83	27.60	25.91	26.00	10,367,327
30 Apr 20	26.44000 +1.25	26.55	25.10	25.55	12,083,397
29 Apr 20	25.19000 +1.44	26.13	23.46	23.46	12,972,617
28 Apr 20	23.75000 +1.05	24.23	22.12	22.55	6,985,239
27 Apr 20	22.70000 -0.36	23.40	22.60	23.30	2,866,229
24 Apr 20	23.06000 -0.91	24.28	22.90	23.93	4,116,170
23 Apr 20	23.97000 -0.61	24.97	23.96	24.57	3,819,587
22 Apr 20	24.58000 +0.80	24.76	23.42	23.55	6,252,728
21 Apr 20	23.78000 -0.54	24.01	23.40	24.00	4,727,970
20 Apr 20	24.32000 +0.40	24.55	23.94	24.12	4,171,348
17 Apr 20	23.92000 +0.49	24.67	23.68	23.68	8,015,378
16 Apr 20	23.43000 +0.24	23.66	22.57	22.91	4,152,791
15 Apr 20	23.19000 +0.13	23.77	22.85	23.09	4,939,245
14 Apr 20	23.06000 +0.59	23.09	22.62	22.62	3,103,190
13 Apr 20	22.47000 -0.30	22.88	22.25	22.40	2,748,074
10 Apr 20	22.77000 -0.86	23.87	22.67	23.77	4,564,676
09 Apr 20	23.63000 -0.20	24.16	23.50	23.90	4,127,683
08 Apr 20	23.83000 +0.31	24.10	23.17	23.45	5,621,150
07 Apr 20	23.52000 +0.50	23.84	23.39	23.56	5,060,215
03 Apr 20	23.02000 -0.83	23.95	22.70	23.76	5,315,996
02 Apr 20	23.85000 +0.99	23.85	22.11	22.16	6,942,981
01 Apr 20	22.86000 +0.18	23.45	22.32	22.60	3,903,911
31 Mar 20	22.68000 -0.04	23.60	22.61	23.11	3,893,114
30 Mar 20	22.72000 -1.57	23.79	22.20	23.61	6,248,090
27 Mar 20	24.29000 -0.75	25.80	24.20	25.56	4,642,182
26 Mar 20	25.04000 -0.66	26.14	24.90	25.95	4,547,592
25 Mar 20	25.70000 +0.34	26.28	25.40	25.96	4,761,950
24 Mar 20	25.36000 -1.29	27.24	24.06	27.21	8,518,844
23 Mar 20	26.65000 -2.96	28.91	26.65	28.20	7,496,642
20 Mar 20	29.61000 -0.75	30.80	29.32	30.15	8,925,057
19 Mar 20	30.36000 +1.58	30.39	28.44	28.89	10,809,253
18 Mar 20	28.78000 -0.37	30.37	28.58	29.70	13,269,629
17 Mar 20	29.15000 +1.48	29.15	26.68	28.24	12,560,817
16 Mar 20	27.67000 +0.47	28.81	27.42	28.00	12,480,115
13 Mar 20	27.20000 +1.38	27.88	24.56	24.59	10,527,819
12 Mar 20	25.82000 -0.42	26.56	25.61	25.82	3,870,586
11 Mar 20	26.24000 -0.82	27.69	26.10	27.13	5,413,903
10 Mar 20	27.06000 +1.26	27.10	25.59	25.80	7,227,893
09 Mar 20	25.80000 -2.05	27.56	25.70	27.07	6,718,474
06 Mar 20	27.85000 -0.16	28.35	27.54	27.56	4,341,050
05 Mar 20	28.01000 -0.20	28.94	27.50	28.73	6,283,678
04 Mar 20	28.21000 -0.58	28.65	26.95	28.19	7,574,625
03 Mar 20	28.79000 +0.52	29.64	28.38	28.86	8,102,243
02 Mar 20	28.27000 +0.83	28.87	27.44	28.24	9,456,507
28 Feb 20	27.44000 -3.05	29.20	27.44	28.76	11,406,708
27 Feb 20	30.49000 -2.36	33.24	29.65	32.90	11,989,125
26 Feb 20	32.85000 -3.65	36.40	32.85	35.77	13,180,943
25 Feb 20	36.50000 +0.38	36.90	33.51	34.60	13,546,766
24 Feb 20	36.12000 +1.56	36.60	34.01	34.11	12,161,553
21 Feb 20	34.56000 +0.33	34.88	33.75	33.75	10,232,869
20 Feb 20	34.23000 -0.34	34.97	32.81	34.09	11,059,598
19 Feb 20	34.57000 +0.72	35.99	33.01	33.01	13,580,603
18 Feb 20	33.85000 +1.37	34.48	32.58	33.00	12,223,159
17 Feb 20	32.48000 +0.67	32.77	31.61	32.30	10,959,856
14 Feb 20	31.81000 +0.91	33.00	30.81	31.00	14,058,952
13 Feb 20	30.90000 +1.00	32.65	29.60	29.72	14,802,820
12 Feb 20	29.90000 +0.68	30.10	28.90	29.30	10,378,029
11 Feb 20	29.22000 -0.67	30.29	29.19	29.90	8,318,712
10 Feb 20	29.89000 -0.77	30.94	29.36	30.20	9,415,847
07 Feb 20	30.66000 +0.33	30.99	29.70	30.00	11,660,541
06 Feb 20	30.33000 +0.60	30.78	29.01	29.20	10,769,361
05 Feb 20	29.73000 +1.03	30.31	28.20	28.51	11,750,214
04 Feb 20	28.70000 +1.90	28.90	27.61	27.61	11,697,829
03 Feb 20	26.80000 -2.98	27.27	26.80	26.80	12,959,020
23 Jan 20	29.78000 -2.21	31.81	28.80	30.97	15,831,093
22 Jan 20	31.99000 +2.50	32.44	28.50	28.80	16,952,776
21 Jan 20	29.49000 +0.32	30.65	28.50	28.73	16,146,509
20 Jan 20	29.17000 +2.04	29.84	26.79	26.88	22,408,752
17 Jan 20	27.13000 +0.61	27.20	26.10	26.38	11,522,318
16 Jan 20	26.52000 +1.08	27.25	25.25	25.43	14,826,719
15 Jan 20	25.44000 +0.36	25.68	24.80	24.98	9,764,077
14 Jan 20	25.08000 -0.75	25.97	24.98	25.70	11,718,534
13 Jan 20	25.83000 +1.54	25.85	24.00	24.09	14,770,180
10 Jan 20	24.29000 +0.31	24.68	23.88	24.14	8,313,586
09 Jan 20	23.98000 +0.40	24.09	23.65	23.80	5,419,060
08 Jan 20	23.58000 -0.74	24.35	23.58	24.35	6,274,228
07 Jan 20	24.32000 -0.41	24.90	24.00	24.90	8,260,918
06 Jan 20	24.73000 +0.27	25.10	23.60	23.84	7,393,418
03 Jan 20	24.46000 -0.07	25.18	24.24	24.47	8,230,641
02 Jan 20	24.53000 +0.71	24.89	23.74	24.00	8,053,822
31 Dec 19	23.82000 -0.29	24.30	23.34	24.10	6,396,021
30 Dec 19	24.11000 +0.10	24.15	22.82	23.61	8,944,456
27 Dec 19	24.01000 -1.23	25.09	23.91	25.01	14,651,196
26 Dec 19	25.24000 +0.52	25.47	24.60	24.90	15,763,676
25 Dec 19	24.72000 +1.18	25.40	23.22	23.55	21,028,308
24 Dec 19	23.54000 +1.05	23.70	22.24	22.77	11,556,222
23 Dec 19	22.49000 +0.17	22.94	21.50	22.00	10,145,737
20 Dec 19	22.32000 -1.08	23.43	22.31	23.11	9,693,423
19 Dec 19	23.40000 +0.29	24.25	23.14	23.36	11,176,076
18 Dec 19	23.11000 +0.10	23.42	22.80	23.13	7,976,656
17 Dec 19	23.01000 -0.49	23.66	22.92	23.25	9,533,811
16 Dec 19	23.50000 +0.74	23.50	22.80	23.00	9,994,663
13 Dec 19	22.76000 -0.30	23.48	22.06	23.12	9,589,560
12 Dec 19	23.06000 +0.55	23.74	22.46	22.57	14,057,367
11 Dec 19	22.51000 -0.21	22.96	22.25	22.71	8,975,977
10 Dec 19	22.72000 +0.65	22.83	21.92	22.28	10,421,126
09 Dec 19	22.07000 -0.31	23.45	22.02	22.65	12,947,078
06 Dec 19	22.38000 +0.88	22.77	21.35	21.35	12,576,393
05 Dec 19	21.50000 +0.22	21.88	21.05	21.05	8,850,512
04 Dec 19	21.28000 +0.55	21.78	20.52	20.52	9,062,030
03 Dec 19	20.73000 +0.57	20.75	19.82	20.10	6,385,524
02 Dec 19	20.16000 +0.57	20.42	19.53	19.61	5,331,965
29 Nov 19	19.59000 +0.14	19.80	19.38	19.40	2,888,544
28 Nov 19	19.45000 -0.07	19.86	19.25	19.35	3,178,749
27 Nov 19	19.52000 +0.30	19.87	19.06	19.13	4,309,192
26 Nov 19	19.22000 +0.02	19.50	18.91	19.15	4,153,769
25 Nov 19	19.20000 -1.23	20.42	18.91	20.30	6,866,363
22 Nov 19	20.43000 -0.57	21.46	20.33	21.10	6,073,300
21 Nov 19	21.00000 -0.90	21.84	20.99	21.64	7,161,442
20 Nov 19	21.90000 +0.21	21.97	21.35	21.59	11,169,359
19 Nov 19	21.69000 +0.62	21.91	20.55	20.77	8,914,438
18 Nov 19	21.07000 -0.22	21.15	20.36	20.86	7,944,506
15 Nov 19	21.29000 -0.22	22.15	21.21	21.41	8,120,751
14 Nov 19	21.51000 +0.26	21.79	20.54	21.00	8,530,365
13 Nov 19	21.25000 +0.36	21.47	20.77	21.00	7,096,902
12 Nov 19	20.89000 -0.10	21.08	20.28	21.05	6,192,062
11 Nov 19	20.99000 -0.22	21.43	20.90	20.99	4,180,176
08 Nov 19	21.21000 -0.57	22.00	21.21	21.80	5,393,440
07 Nov 19	21.78000 -0.25	22.05	21.58	21.80	3,736,690
06 Nov 19	22.03000 -0.35	22.55	21.50	22.39	7,777,088
05 Nov 19	22.38000 +0.44	22.58	21.65	21.83	8,537,073
04 Nov 19	21.94000 +0.42	22.13	21.30	21.52	6,696,597
01 Nov 19	21.52000 +0.26	21.77	21.00	21.00	5,520,677
31 Oct 19	21.26000 -0.25	21.89	21.11	21.20	6,780,003
30 Oct 19	21.51000 +0.64	21.94	20.67	20.97	9,106,030
29 Oct 19	20.87000 -0.34	21.65	20.80	21.27	7,470,205
28 Oct 19	21.21000 +1.18	21.65	20.26	20.26	9,125,312
25 Oct 19	20.03000 +0.55	20.23	19.18	19.46	5,494,894
24 Oct 19	19.48000 -0.21	19.85	19.33	19.77	3,461,942
23 Oct 19	19.69000 -0.30	20.26	19.65	20.06	4,013,296
22 Oct 19	19.99000 +0.67	20.28	19.41	19.51	6,654,792
21 Oct 19	19.32000 -0.56	19.96	18.99	19.88	7,322,933
18 Oct 19	19.88000 -0.11	20.13	19.21	19.87	6,824,803
17 Oct 19	19.99000 +0.00	20.20	19.75	20.19	3,979,222
16 Oct 19	19.99000 -0.17	20.47	19.88	19.94	7,522,541
15 Oct 19	20.16000 -2.24	21.30	20.16	21.30	11,917,931
14 Oct 19	22.40000 +1.13	22.40	21.45	21.69	8,484,781
11 Oct 19	21.27000 -0.33	21.84	20.83	21.80	6,697,493
10 Oct 19	21.60000 +0.25	21.75	21.15	21.40	5,645,477
09 Oct 19	21.35000 +0.27	21.40	20.50	20.85	5,759,520
08 Oct 19	21.08000 +0.10	21.61	20.61	21.32	6,336,211
30 Sep 19	20.98000 -0.79	21.85	20.87	21.66	8,134,005
27 Sep 19	21.77000 -0.21	22.40	21.44	21.96	8,875,346
26 Sep 19	21.98000 -2.44	24.60	21.98	24.13	14,491,072
25 Sep 19	24.42000 -1.56	26.48	24.42	25.80	11,806,982
24 Sep 19	25.98000 +0.91	26.69	24.70	25.38	19,553,612
23 Sep 19	25.07000 +0.48	25.15	23.60	24.60	12,863,851
20 Sep 19	24.59000 +0.24	25.37	24.11	24.28	12,152,808
19 Sep 19	24.35000 +0.75	24.78	23.30	23.57	11,762,177
18 Sep 19	23.60000 -0.20	24.02	23.14	23.90	7,241,533
17 Sep 19	23.80000 -0.91	25.05	23.69	24.70	9,603,191
16 Sep 19	24.71000 +0.19	25.17	23.75	24.74	11,577,744
12 Sep 19	24.52000 -0.40	25.55	24.35	25.40	9,855,029
11 Sep 19	24.92000 -0.96	27.18	24.68	26.69	16,574,256
10 Sep 19	25.88000 -0.95	26.85	24.88	26.83	12,735,984
09 Sep 19	26.83000 +0.89	27.11	26.03	26.64	10,355,365
06 Sep 19	25.94000 -0.24	27.55	25.48	26.13	13,502,508
05 Sep 19	26.18000 +0.80	27.56	25.00	25.38	18,462,418
04 Sep 19	25.38000 +0.63	26.47	24.28	25.92	21,901,684
03 Sep 19	24.75000 +2.25	24.75	22.85	22.85	14,508,832
02 Sep 19	22.50000 +0.62	22.76	21.15	21.72	11,172,799
30 Aug 19	21.88000 +0.03	22.64	21.09	21.91	11,718,887
29 Aug 19	21.85000 -0.15	22.48	21.73	21.95	9,087,908
28 Aug 19	22.00000 -1.50	23.50	21.99	23.50	13,196,683
27 Aug 19	23.50000 -0.71	24.25	23.11	23.20	16,530,915
26 Aug 19	24.21000 +2.20	24.21	21.65	21.65	23,546,040
23 Aug 19	22.01000 -0.83	22.90	21.90	22.90	8,845,371
22 Aug 19	22.84000 +0.86	22.95	21.98	22.24	11,454,353
21 Aug 19	21.98000 -0.07	22.83	21.85	21.88	11,430,348
20 Aug 19	22.05000 -0.65	22.65	21.68	22.30	13,303,542
19 Aug 19	22.70000 +0.52	23.15	21.20	22.31	23,483,524
16 Aug 19	22.18000 +2.02	22.18	20.00	20.16	21,702,408
15 Aug 19	20.16000 +0.31	20.45	19.38	19.38	9,990,035
14 Aug 19	19.85000 +0.55	20.33	19.55	19.91	11,602,515
13 Aug 19	19.30000 +0.08	20.10	18.90	18.90	14,483,071
12 Aug 19	19.22000 +1.39	19.39	17.91	18.21	14,063,773
09 Aug 19	17.83000 +0.47	18.60	17.68	17.78	13,585,503
08 Aug 19	17.36000 +1.21	17.57	16.18	16.18	9,422,115
07 Aug 19	16.15000 -0.30	16.67	16.11	16.52	3,723,074
06 Aug 19	16.45000 +0.06	16.55	15.49	16.00	6,003,893
05 Aug 19	16.39000 -0.37	16.98	16.23	16.61	3,888,275
02 Aug 19	16.76000 -0.47	16.98	16.49	16.73	5,748,794
01 Aug 19	17.23000 +0.16	17.44	16.99	17.02	4,361,463
31 Jul 19	17.07000 -0.58	17.75	17.03	17.56	5,665,699
30 Jul 19	17.65000 -0.09	18.00	17.52	17.57	6,076,360
29 Jul 19	17.74000 +0.13	17.74	16.98	17.60	8,681,684
26 Jul 19	17.61000 -0.07	18.27	17.55	17.88	5,857,854
25 Jul 19	17.68000 -0.10	18.18	17.55	17.95	6,405,324
24 Jul 19	17.78000 +0.33	18.07	17.13	17.45	8,269,916
23 Jul 19	17.45000 +0.03	17.75	17.18	17.22	6,997,620
22 Jul 19	17.42000 -1.93	18.94	17.42	18.94	13,869,777
19 Jul 19	19.35000 +1.27	19.38	17.84	18.10	13,741,999
18 Jul 19	18.08000 +0.47	18.30	17.50	17.68	9,846,053
17 Jul 19	17.61000 +0.09	18.16	17.27	17.58	7,828,432
16 Jul 19	17.52000 +0.25	17.86	17.12	17.12	6,846,289
15 Jul 19	17.27000 -1.24	17.51	16.66	17.50	13,976,879
12 Jul 19	18.51000 -0.61	19.25	18.42	19.19	7,448,178
11 Jul 19	19.12000 -0.67	19.92	18.98	19.85	8,324,345
10 Jul 19	19.79000 -0.49	20.21	19.50	19.81	12,849,662
09 Jul 19	20.28000 +1.25	20.90	18.84	18.89	17,111,418
08 Jul 19	19.03000 +0.33	20.30	18.60	18.70	11,585,797
05 Jul 19	18.70000 +0.36	18.87	18.31	18.42	6,157,668
04 Jul 19	18.34000 -0.54	19.19	18.20	19.19	7,932,276
03 Jul 19	18.88000 -1.39	19.65	18.75	19.00	13,496,826
02 Jul 19	20.27000 -0.47	22.50	20.25	21.00	26,896,964
01 Jul 19	20.74000 +1.89	20.74	18.99	19.09	13,444,086
28 Jun 19	18.85000 -1.05	19.65	18.11	19.65	14,652,923
27 Jun 19	19.90000 +0.66	21.16	19.10	19.18	22,818,032
26 Jun 19	19.24000 -0.30	19.99	19.00	19.42	8,550,191
25 Jun 19	19.54000 +0.58	19.66	18.80	18.85	10,519,357
24 Jun 19	18.96000 -0.34	19.79	18.71	19.00	9,009,293
21 Jun 19	19.30000 +0.72	19.39	17.88	17.88	17,085,762
20 Jun 19	18.58000 -0.05	20.49	18.08	20.45	22,892,594
19 Jun 19	18.63000 +1.69	18.63	17.62	18.00	5,502,435
18 Jun 19	16.94000 -0.09	17.70	16.10	16.13	6,156,303
17 Jun 19	17.03000 +0.44	17.98	16.70	17.40	7,006,292
14 Jun 19	16.59000 -16.39	17.42	16.33	17.40	5,262,224
13 Jun 19	32.98000 -1.52	34.40	32.70	33.86	4,207,739
12 Jun 19	34.50000 +2.29	34.88	31.60	32.00	5,746,346
11 Jun 19	32.21000 +2.93	32.21	29.07	29.07	4,138,653
10 Jun 19	29.28000 +0.51	29.55	28.78	29.18	1,757,609
06 Jun 19	28.77000 -0.84	29.80	28.60	29.40	1,832,278
05 Jun 19	29.61000 -0.48	30.51	29.58	30.40	1,766,543
04 Jun 19	30.09000 -0.27	30.80	29.36	30.05	1,986,022
03 Jun 19	30.36000 -0.92	31.85	30.17	31.20	1,974,253
31 May 19	31.28000 +0.20	32.00	30.59	31.40	2,577,436
30 May 19	31.08000 -0.99	31.93	30.17	31.90	2,659,410
29 May 19	32.07000 +0.30	32.89	31.43	32.60	2,916,676
28 May 19	31.77000 +0.84	32.39	31.01	31.48	3,267,462
27 May 19	30.93000 +1.99	31.23	28.70	29.30	3,030,911
24 May 19	28.94000 -2.51	31.18	28.78	30.80	3,088,541
23 May 19	31.45000 -0.85	32.57	30.90	32.57	2,419,052
22 May 19	32.30000 +0.87	32.49	31.13	31.43	2,493,278
21 May 19	31.43000 +0.04	31.72	30.34	31.20	2,147,513
20 May 19	31.39000 +0.69	32.66	31.05	31.50	2,987,071
17 May 19	30.70000 +0.07	31.85	30.63	31.00	2,495,084
16 May 19	30.63000 -0.84	31.57	30.30	31.47	1,495,318
15 May 19	31.47000 +0.52	31.78	31.09	31.25	1,199,178
14 May 19	30.95000 -0.39	32.10	30.66	30.80	1,482,082
13 May 19	31.34000 -1.69	33.09	31.25	32.50	2,836,316
10 May 19	33.03000 +2.43	33.23	30.13	31.04	3,606,747
09 May 19	30.60000 +0.49	31.97	30.25	30.25	2,369,503
08 May 19	30.11000 +0.74	31.72	28.25	29.48	2,282,131
07 May 19	29.37000 +0.22	30.15	28.90	29.51	1,746,208
06 May 19	29.15000 -2.46	30.78	28.45	30.70	2,455,369
30 Apr 19	31.61000 +0.15	32.38	31.30	31.35	1,454,122
29 Apr 19	31.46000 -3.49	34.92	31.46	34.91	2,977,381
26 Apr 19	34.95000 -3.05	38.08	34.80	38.08	3,644,481
25 Apr 19	38.00000 -0.90	39.69	37.41	38.14	3,109,628
24 Apr 19	38.90000 +1.76	39.00	36.82	37.05	3,916,167
23 Apr 19	37.14000 +0.44	37.40	36.20	36.33	2,321,593
22 Apr 19	36.70000 +0.20	37.50	36.15	36.49	2,149,077
19 Apr 19	36.50000 +0.00	36.83	36.01	36.50	1,852,286
18 Apr 19	36.50000 -0.36	37.21	36.25	36.35	3,130,965
17 Apr 19	36.86000 +0.28	37.17	35.01	36.15	4,174,153
16 Apr 19	36.58000 +0.92	36.76	33.60	35.59	4,478,692
15 Apr 19	35.66000 -0.63	37.50	35.62	37.44	2,138,792
12 Apr 19	36.29000 -0.87	37.18	35.73	36.94	2,218,001
11 Apr 19	37.16000 -1.42	38.96	36.75	38.79	2,980,798
10 Apr 19	38.58000 -1.58	39.55	37.97	39.55	3,491,914
09 Apr 19	40.16000 +2.96	40.16	36.90	37.20	4,231,343
08 Apr 19	37.20000 -2.48	39.69	36.68	39.33	4,286,220
04 Apr 19	39.68000 -2.03	42.87	38.68	42.00	6,687,297
02 Apr 19	41.71000 +2.52	41.71	39.45	39.84	5,335,475
01 Apr 19	39.19000 +1.86	39.19	37.38	37.68	4,120,989
29 Mar 19	37.33000 +1.23	37.66	36.15	36.50	3,108,204
28 Mar 19	36.10000 +0.09	37.33	35.85	36.00	3,344,711
27 Mar 19	36.01000 -0.52	37.93	35.46	37.17	3,397,174
26 Mar 19	36.53000 -2.42	39.48	36.03	39.10	3,123,746
25 Mar 19	38.95000 -0.10	39.84	37.90	38.10	2,303,657
22 Mar 19	39.05000 +0.60	40.40	38.59	38.85	3,389,954
21 Mar 19	38.45000 +0.17	39.26	37.85	38.00	2,730,312
20 Mar 19	38.28000 -1.22	39.88	37.80	39.15	2,636,558
19 Mar 19	39.50000 +0.38	40.94	38.68	38.80	2,635,560
18 Mar 19	39.12000 -0.36	39.61	37.70	39.47	3,779,549
15 Mar 19	39.48000 +0.26	40.24	38.66	39.13	3,100,823
14 Mar 19	39.22000 -1.78	41.55	38.21	40.40	4,173,039
13 Mar 19	41.00000 -1.00	44.44	39.81	41.87	5,363,733
12 Mar 19	42.00000 +1.86	42.77	39.68	40.29	5,815,608
11 Mar 19	40.14000 +1.09	41.56	38.01	40.02	6,483,778
08 Mar 19	39.05000 +1.39	41.43	36.11	36.71	7,998,604
07 Mar 19	37.66000 +0.36	38.35	36.30	36.90	5,097,658
06 Mar 19	37.30000 -0.54	38.62	36.28	38.44	8,170,773
05 Mar 19	37.84000 +3.44	37.84	33.70	33.72	8,795,469
04 Mar 19	34.40000 +0.50	36.20	33.91	35.12	7,042,331
01 Mar 19	33.90000 -0.85	35.48	32.84	35.40	4,476,059
28 Feb 19	34.75000 -0.88	35.99	34.19	35.75	3,636,723
27 Feb 19	35.63000 -0.66	36.35	35.30	35.80	2,799,746
26 Feb 19	36.29000 -0.17	37.50	35.16	36.59	4,969,323
25 Feb 19	36.46000 +2.81	36.57	34.00	34.00	6,077,137
22 Feb 19	33.65000 +1.66	33.68	31.66	31.83	4,056,640
21 Feb 19	31.99000 +0.07	33.79	31.88	31.95	4,756,695
20 Feb 19	31.92000 -0.53	33.36	31.50	32.79	3,924,008
19 Feb 19	32.45000 -0.35	34.85	31.65	33.68	6,573,960
18 Feb 19	32.80000 +2.98	32.80	30.17	30.17	4,480,815
15 Feb 19	29.82000 -0.31	30.42	29.71	30.17	2,191,100
14 Feb 19	30.13000 +0.18	30.48	29.69	30.22	2,727,589
13 Feb 19	29.95000 +0.74	30.74	29.35	29.75	4,364,867
12 Feb 19	29.21000 +0.03	29.60	28.95	29.55	4,036,348
11 Feb 19	29.18000 +2.65	29.18	26.62	26.62	5,691,501
01 Feb 19	26.53000 +1.67	26.66	24.40	24.90	3,924,569
31 Jan 19	24.86000 -2.76	28.10	24.86	27.52	5,381,959
30 Jan 19	27.62000 -0.48	28.59	27.50	28.10	1,664,438
29 Jan 19	28.10000 -1.20	29.20	27.50	28.99	2,311,448
28 Jan 19	29.30000 +0.40	29.30	28.18	29.27	2,979,837
25 Jan 19	28.90000 -0.68	30.02	28.81	29.27	3,472,004
24 Jan 19	29.58000 +1.34	30.99	27.94	28.27	5,946,502
23 Jan 19	28.24000 +0.14	28.44	27.08	28.10	3,622,025
22 Jan 19	28.10000 -0.63	28.70	27.81	28.70	2,148,752
21 Jan 19	28.73000 +0.23	29.16	28.10	28.48	3,788,576
18 Jan 19	28.50000 +0.32	28.66	27.79	28.29	2,293,044
17 Jan 19	28.18000 -1.43	29.53	27.70	29.50	3,382,474
16 Jan 19	29.61000 -0.16	30.39	29.60	30.20	1,610,011
15 Jan 19	29.77000 +0.15	29.90	29.25	29.90	1,756,747
14 Jan 19	29.62000 -1.37	30.99	29.46	30.99	1,906,071
11 Jan 19	30.99000 -0.01	31.48	30.84	31.03	739,204
10 Jan 19	31.00000 -0.52	31.80	31.00	31.04	1,081,450
09 Jan 19	31.52000 +0.33	32.13	31.01	31.15	1,811,139
08 Jan 19	31.19000 -0.13	31.89	31.04	31.18	1,381,188
07 Jan 19	31.32000 +1.64	32.04	30.10	30.10	3,028,513
04 Jan 19	29.68000 +0.80	30.10	28.10	28.20	1,852,649
03 Jan 19	28.88000 -1.10	30.35	28.88	30.05	1,238,640
02 Jan 19	29.98000 -0.62	30.66	29.83	30.60	1,087,222
28 Dec 18	30.60000 +0.58	30.87	29.35	30.26	2,309,756
27 Dec 18	30.02000 -1.21	31.81	30.00	31.61	2,245,674
26 Dec 18	31.23000 -0.93	32.47	30.82	31.91	2,779,143
25 Dec 18	32.16000 -1.39	33.05	31.17	33.05	3,311,403
24 Dec 18	33.55000 +1.13	33.70	31.70	32.50	1,765,737
21 Dec 18	32.42000 -1.56	34.07	32.40	33.95	1,683,440
20 Dec 18	33.98000 +0.09	34.34	33.42	33.99	1,115,112
19 Dec 18	33.89000 +0.20	34.35	33.41	33.51	1,556,087
18 Dec 18	33.69000 +0.44	34.26	33.00	33.25	1,755,230
17 Dec 18	33.25000 -0.46	34.19	33.00	33.00	1,464,450
14 Dec 18	33.71000 -0.75	35.34	33.51	35.10	2,447,112
13 Dec 18	34.46000 +2.43	35.22	33.01	35.22	4,919,879
12 Dec 18	32.03000 -0.37	32.76	31.72	32.50	1,094,847
11 Dec 18	32.40000 +0.13	32.74	32.03	32.40	966,675
10 Dec 18	32.27000 -0.28	32.59	31.99	32.30	686,210
07 Dec 18	32.55000 -0.35	33.36	32.55	32.66	987,855
06 Dec 18	32.90000 -0.87	34.18	32.72	33.30	1,960,766
05 Dec 18	33.77000 +0.07	33.96	32.43	32.95	2,217,789
04 Dec 18	33.70000 -0.30	33.99	33.21	33.42	1,486,674
03 Dec 18	34.00000 +1.64	34.35	33.02	33.52	2,867,931
30 Nov 18	32.36000 +0.32	32.69	30.78	31.41	1,621,180
29 Nov 18	32.04000 -0.11	33.15	31.55	32.51	1,988,791
28 Nov 18	32.15000 +1.30	32.68	30.24	30.90	2,144,286
27 Nov 18	30.85000 +0.13	31.25	30.41	30.82	1,268,497
26 Nov 18	30.72000 -1.40	32.23	30.16	32.23	2,636,286
23 Nov 18	32.12000 -2.57	35.02	31.91	34.69	2,532,160
22 Nov 18	34.69000 +0.30	35.35	34.39	34.39	1,445,578
21 Nov 18	34.39000 -0.38	34.63	33.98	34.08	1,414,285
20 Nov 18	34.77000 -0.61	35.58	34.35	34.97	1,872,362
19 Nov 18	35.38000 -0.65	35.92	35.02	35.57	1,992,541
16 Nov 18	36.03000 +0.03	36.91	35.70	36.48	2,950,427
15 Nov 18	36.00000 +0.47	36.12	34.81	35.33	3,028,530
14 Nov 18	35.53000 +1.08	36.40	34.07	34.07	4,256,997
13 Nov 18	34.45000 -0.15	35.18	33.80	34.06	3,650,242
12 Nov 18	34.60000 +1.32	34.65	33.10	33.43	2,780,416
09 Nov 18	33.28000 -0.03	34.08	33.00	33.00	2,012,418
08 Nov 18	33.31000 -0.89	34.79	33.01	34.58	2,819,164
07 Nov 18	34.20000 +0.15	35.13	33.41	34.02	4,257,697
06 Nov 18	34.05000 -0.29	34.28	32.71	33.58	3,039,772
05 Nov 18	34.34000 -0.11	35.31	33.05	33.87	5,071,125
02 Nov 18	34.45000 +2.85	34.56	32.45	32.45	6,381,312
01 Nov 18	31.60000 +0.85	32.68	30.87	31.46	4,701,018
31 Oct 18	30.75000 +0.52	31.50	29.91	30.60	3,605,910
30 Oct 18	30.23000 -1.01	31.70	29.11	31.60	4,283,764
29 Oct 18	31.24000 +0.58	32.85	30.00	30.00	3,210,526
26 Oct 18	30.66000 -1.00	32.83	30.55	32.11	2,943,887
25 Oct 18	31.66000 -1.12	32.10	29.68	31.00	4,165,616
24 Oct 18	32.78000 -0.32	33.72	32.50	33.45	2,939,251
23 Oct 18	33.10000 -0.64	34.75	32.81	33.92	4,955,618
22 Oct 18	33.74000 +3.07	33.74	31.12	31.12	4,913,670
19 Oct 18	30.67000 +1.37	30.73	28.41	29.07	5,015,612
18 Oct 18	29.30000 -2.30	31.20	29.00	30.43	2,946,258
17 Oct 18	31.60000 -0.22	32.55	29.58	32.10	5,205,665
16 Oct 18	31.82000 +0.41	32.36	29.58	31.15	5,137,535
15 Oct 18	31.41000 -3.29	34.61	31.30	34.12	5,511,726
12 Oct 18	34.70000 +1.53	34.95	32.99	33.16	3,674,740
11 Oct 18	33.17000 -2.13	35.17	32.30	33.56	3,497,116
10 Oct 18	35.30000 +0.90	35.56	33.41	34.92	3,262,396
09 Oct 18	34.40000 -1.45	36.62	34.13	35.93	3,609,770
08 Oct 18	35.85000 -3.46	38.44	35.67	37.63	2,808,415
28 Sep 18	39.31000 -0.48	40.10	37.70	39.89	4,222,774
27 Sep 18	39.79000 -1.03	41.58	39.62	40.66	2,889,222
26 Sep 18	40.82000 -0.18	41.75	40.10	41.00	2,743,318
25 Sep 18	41.00000 +0.10	41.78	40.25	40.57	2,565,648
21 Sep 18	40.90000 -0.20	41.80	39.81	41.40	2,834,150
20 Sep 18	41.10000 -0.60	41.77	40.95	41.49	2,043,176
19 Sep 18	41.70000 +1.60	42.55	39.63	39.90	4,530,717
18 Sep 18	40.10000 +1.10	40.35	38.61	39.37	3,143,099
17 Sep 18	39.00000 -1.16	40.50	38.18	39.55	2,822,463
14 Sep 18	40.16000 +0.30	41.44	38.83	39.69	4,223,252
13 Sep 18	39.86000 -1.77	42.61	37.49	42.20	6,304,073
12 Sep 18	41.63000 -1.06	42.78	41.00	42.40	2,991,239
11 Sep 18	42.69000 +0.31	43.30	41.58	42.75	3,260,179
10 Sep 18	42.38000 -2.82	45.21	41.76	44.10	5,198,077
07 Sep 18	45.20000 -3.75	49.49	44.06	48.46	7,170,223
06 Sep 18	48.95000 +3.63	49.47	45.14	45.21	5,465,927
05 Sep 18	45.32000 -0.83	47.00	45.12	45.95	3,508,144
04 Sep 18	46.15000 +2.16	47.20	43.41	43.68	4,988,185
03 Sep 18	43.99000 +1.32	43.99	41.30	42.11	3,414,528
31 Aug 18	42.67000 -0.33	43.90	42.48	42.90	2,397,728
30 Aug 18	43.00000 -1.05	44.09	42.51	44.00	2,261,674
29 Aug 18	44.05000 -0.58	44.64	43.35	44.61	2,585,038
28 Aug 18	44.63000 +0.10	45.20	43.83	44.09	4,481,103
27 Aug 18	44.53000 +2.24	45.00	42.19	42.30	4,721,264
24 Aug 18	42.29000 +0.29	43.69	41.68	41.99	4,705,994
23 Aug 18	42.00000 +1.10	42.78	40.57	40.57	5,351,052
22 Aug 18	40.90000 +0.19	41.47	40.06	40.81	3,560,581
21 Aug 18	40.71000 +0.01	40.98	38.90	40.40	4,182,099
20 Aug 18	40.70000 +1.65	40.82	38.03	39.00	3,882,964
17 Aug 18	39.05000 -0.85	41.38	38.37	41.14	4,313,803
16 Aug 18	39.90000 -2.30	41.75	39.20	41.75	4,966,220
15 Aug 18	42.20000 +1.07	43.95	41.74	41.88	7,289,391
14 Aug 18	41.13000 -0.72	42.49	40.80	42.37	3,783,306
13 Aug 18	41.85000 +1.74	42.18	40.18	40.94	5,367,189
10 Aug 18	40.11000 +2.52	41.00	37.93	37.93	5,768,164
09 Aug 18	37.59000 +2.46	38.51	34.00	34.50	5,716,469
08 Aug 18	35.13000 -3.90	38.90	35.13	38.80	4,943,840
07 Aug 18	39.03000 +0.06	39.96	36.67	39.79	4,106,053
06 Aug 18	38.97000 -0.53	41.47	38.02	38.42	2,870,082
03 Aug 18	39.50000 -2.45	41.95	39.03	41.95	4,469,921
02 Aug 18	41.95000 +1.80	42.32	39.20	40.16	5,914,134
01 Aug 18	40.15000 +1.15	41.50	39.43	40.02	3,972,260
31 Jul 18	39.00000 +0.11	39.76	38.20	38.60	2,349,890
30 Jul 18	38.89000 -2.36	41.64	37.58	41.36	4,243,553
27 Jul 18	41.25000 +2.20	42.15	38.38	39.00	5,219,306
26 Jul 18	39.05000 -2.35	41.40	39.02	41.40	3,434,269
25 Jul 18	41.40000 +0.02	42.15	40.88	41.22	3,150,802
24 Jul 18	41.38000 -0.81	42.39	40.40	42.20	4,315,195
23 Jul 18	42.19000 +0.99	43.32	40.91	41.00	4,085,173
20 Jul 18	41.20000 +0.51	41.89	40.31	40.69	2,415,088
19 Jul 18	40.69000 -0.02	41.70	40.40	40.77	2,250,895
18 Jul 18	40.71000 -1.59	42.45	40.70	42.10	3,101,655
17 Jul 18	42.30000 +0.30	42.38	40.62	41.16	3,457,315
16 Jul 18	42.00000 -0.81	44.13	41.60	42.42	5,513,721
13 Jul 18	42.81000 +1.06	43.40	40.88	41.50	4,554,141
12 Jul 18	41.75000 +0.05	42.90	40.56	40.80	7,048,258
11 Jul 18	41.70000 +2.76	41.70	37.98	38.63	8,816,261
10 Jul 18	38.94000 +0.44	41.34	38.12	40.31	7,626,436
09 Jul 18	38.50000 +3.50	38.50	35.08	36.00	5,159,114
06 Jul 18	35.00000 -0.75	38.80	34.90	35.75	7,279,421
05 Jul 18	35.75000 -0.45	36.87	35.08	35.93	4,066,260
04 Jul 18	36.20000 -0.70	36.50	34.71	36.00	5,224,099
03 Jul 18	36.90000 +1.57	38.80	34.79	35.20	8,504,177
02 Jul 18	35.33000 -1.04	36.29	34.63	36.24	7,591,668
29 Jun 18	36.37000 +3.17	36.52	32.39	32.80	9,362,228
28 Jun 18	33.20000 +0.77	34.98	31.71	32.01	9,912,709
27 Jun 18	32.43000 +2.95	32.43	30.02	30.14	7,762,350
26 Jun 18	29.48000 +2.68	29.48	25.33	25.77	4,771,417
25 Jun 18	26.80000 -0.86	28.48	26.80	27.98	2,719,139
22 Jun 18	27.66000 -1.48	28.70	27.01	28.00	3,204,320
21 Jun 18	29.14000 -32.54	32.17	29.14	31.80	5,025,987
20 Jun 18	61.68000 +2.18	61.88	57.50	59.00	2,289,959
19 Jun 18	59.50000 -3.15	64.77	56.60	61.50	3,022,252
15 Jun 18	62.65000 +1.52	62.82	60.10	61.70	2,870,147
14 Jun 18	61.13000 +2.44	61.79	58.15	58.68	2,452,749
13 Jun 18	58.69000 -0.79	61.90	58.53	59.36	1,960,149
12 Jun 18	59.48000 +0.74	60.00	56.23	58.76	1,229,711
11 Jun 18	58.74000 -1.54	60.90	58.11	59.62	1,160,905
08 Jun 18	60.28000 +0.83	60.48	57.51	58.97	1,390,595
07 Jun 18	59.45000 -1.00	61.40	59.21	60.86	1,113,600
06 Jun 18	60.45000 -0.80	61.67	59.98	61.00	1,510,656
05 Jun 18	61.25000 +2.55	61.88	58.70	58.90	2,269,937
04 Jun 18	58.70000 +0.06	60.66	58.12	58.50	1,614,810
01 Jun 18	58.64000 -5.55	62.13	57.77	60.00	3,924,923
31 May 18	64.19000 +0.29	65.20	61.85	64.23	2,723,466
30 May 18	63.90000 -4.64	70.28	63.52	68.01	2,517,459
29 May 18	68.54000 -0.02	70.00	68.35	69.00	1,402,448
28 May 18	68.56000 -1.28	70.82	68.01	69.99	1,835,245
25 May 18	69.84000 -3.16	73.47	69.80	72.71	2,087,270
24 May 18	73.00000 -1.00	75.89	72.60	75.11	1,791,747
23 May 18	74.00000 -0.26	76.32	73.00	73.68	2,483,460
22 May 18	74.26000 +3.08	74.87	70.18	70.50	2,633,939
21 May 18	71.18000 +3.75	71.85	67.01	67.81	2,568,803
18 May 18	67.43000 -2.05	69.98	65.50	69.34	1,718,279
17 May 18	69.48000 +0.81	70.48	68.04	68.71	1,533,914
16 May 18	68.67000 +0.03	70.45	67.87	68.20	1,506,664
15 May 18	68.64000 +2.74	68.68	66.10	66.11	1,550,364
14 May 18	65.90000 -2.30	68.45	65.33	67.30	2,053,000
11 May 18	68.20000 -1.64	70.49	67.70	69.02	1,835,983
10 May 18	69.84000 -2.15	72.40	68.20	72.33	2,305,629
09 May 18	71.99000 +0.59	74.38	70.51	71.00	2,232,920
08 May 18	71.40000 -1.72	73.12	69.90	72.09	2,172,234
07 May 18	73.12000 +0.92	73.35	70.37	72.05	2,097,113
04 May 18	72.20000 +2.20	73.61	68.61	69.00	3,698,155
03 May 18	70.00000 +1.98	71.53	64.80	67.03	3,468,227
02 May 18	68.02000 -0.88	71.50	65.67	70.00	3,456,643
27 Apr 18	68.90000 -6.34	75.41	67.72	75.00	4,753,966
26 Apr 18	75.24000 +6.84	75.24	68.63	68.94	5,462,523
25 Apr 18	68.40000 +4.10	70.69	66.16	66.98	4,322,343
24 Apr 18	64.30000 +2.60	65.30	61.96	62.35	2,832,265
23 Apr 18	61.70000 -5.39	69.11	60.38	67.99	3,866,112
20 Apr 18	67.09000 -0.41	70.15	66.20	67.16	3,219,511
19 Apr 18	67.50000 -1.71	72.90	67.02	67.32	5,378,171
18 Apr 18	69.21000 +6.29	69.21	62.98	64.24	5,830,573
17 Apr 18	62.92000 +2.11	66.89	61.00	61.90	3,763,687
16 Apr 18	60.81000 +0.01	62.59	59.95	59.95	2,264,120
13 Apr 18	60.80000 -1.00	62.60	59.68	62.10	2,607,090
12 Apr 18	61.80000 +0.90	65.00	60.05	62.20	2,636,811
11 Apr 18	60.90000 +1.52	63.99	60.50	60.50	2,191,521
10 Apr 18	59.38000 -1.75	63.47	58.50	62.99	1,916,155
09 Apr 18	61.13000 +1.14	62.25	57.25	59.97	1,737,300
04 Apr 18	59.99000 -0.61	64.20	59.77	61.40	1,859,111
03 Apr 18	60.60000 -1.40	61.60	58.70	60.00	1,988,047
02 Apr 18	62.00000 +2.82	64.45	59.20	60.00	3,159,166
30 Mar 18	59.18000 +3.71	59.32	55.50	55.50	2,811,948
29 Mar 18	55.47000 +1.25	57.05	53.50	55.28	2,153,505
28 Mar 18	54.22000 +0.12	56.50	53.04	53.08	2,709,801
27 Mar 18	54.10000 +2.82	54.58	51.65	51.65	2,892,246
26 Mar 18	51.28000 +4.36	51.54	45.81	45.81	2,199,853
23 Mar 18	46.92000 -4.67	50.66	46.52	48.00	1,717,000
22 Mar 18	51.59000 +0.44	52.34	50.77	50.99	1,403,800
21 Mar 18	51.15000 -1.39	54.20	50.77	52.41	1,643,451
20 Mar 18	52.54000 +2.81	52.58	49.57	49.57	1,949,313
19 Mar 18	49.73000 +1.07	50.97	48.08	48.60	1,612,300
16 Mar 18	48.66000 -0.82	49.88	48.12	49.45	1,176,887
15 Mar 18	49.48000 -0.78	50.54	46.00	49.65	1,938,008
14 Mar 18	50.26000 -1.84	52.19	50.00	51.76	1,227,292
13 Mar 18	52.10000 -1.40	53.98	51.50	53.00	1,299,296
12 Mar 18	53.50000 +1.65	54.50	51.88	51.89	1,340,006
09 Mar 18	51.85000 +1.48	52.25	50.02	50.02	1,369,301
08 Mar 18	50.37000 -0.69	51.79	49.97	50.46	981,200
07 Mar 18	51.06000 +1.36	51.96	48.50	50.00	1,689,245
06 Mar 18	49.70000 +1.80	52.10	48.10	48.10	2,852,291
05 Mar 18	47.90000 +1.91	48.29	45.66	46.08	1,250,691
02 Mar 18	45.99000 -1.30	47.40	45.65	46.77	1,270,260
01 Mar 18	47.29000 +1.37	48.50	44.87	44.95	1,823,260
28 Feb 18	45.92000 -0.35	47.73	45.71	46.97	1,645,460
27 Feb 18	46.27000 +0.94	48.24	45.36	46.09	2,202,591
26 Feb 18	45.33000 +4.12	45.33	41.58	41.58	2,291,751
23 Feb 18	41.21000 -0.04	41.40	40.09	41.00	963,451
22 Feb 18	41.25000 +0.83	42.39	39.99	40.50	1,191,051
14 Feb 18	40.42000 -1.20	42.34	39.66	42.07	1,286,551
13 Feb 18	41.62000 -1.46	44.15	41.31	42.50	2,066,800
12 Feb 18	43.08000 +0.96	43.66	41.12	43.00	2,786,700
09 Feb 18	42.12000 +3.83	42.12	36.66	37.33	2,831,300
08 Feb 18	38.29000 +1.72	38.45	36.64	36.64	1,355,661
07 Feb 18	36.57000 +1.52	37.52	34.00	36.43	1,343,900
06 Feb 18	35.05000 -3.85	38.64	35.05	37.78	1,543,740
05 Feb 18	38.90000 -0.58	39.80	37.60	38.50	1,095,111
02 Feb 18	39.48000 -1.34	41.74	38.00	40.82	1,376,761
01 Feb 18	40.82000 -1.71	43.19	40.50	42.49	954,200
31 Jan 18	42.53000 -4.73	45.66	42.53	43.10	1,683,599
30 Jan 18	47.26000 +0.01	47.94	46.84	46.91	542,200
29 Jan 18	47.25000 -3.05	51.33	46.19	50.16	1,445,968
26 Jan 18	50.30000 -2.10	52.95	50.00	52.00	934,300
25 Jan 18	52.40000 -0.67	54.48	52.03	52.90	1,179,653
24 Jan 18	53.07000 +1.36	53.49	51.10	51.71	1,236,253
23 Jan 18	51.71000 +0.03	51.99	51.00	51.00	545,100
22 Jan 18	51.68000 +1.28	52.87	47.10	49.99	1,433,100
19 Jan 18	50.40000 -0.12	51.37	49.96	49.96	533,100
18 Jan 18	50.52000 -1.18	52.35	50.30	51.00	841,837
17 Jan 18	51.70000 +2.00	51.90	48.50	50.70	1,113,437
16 Jan 18	49.70000 +0.60	50.20	48.90	48.99	657,000
15 Jan 18	49.10000 -4.35	53.00	49.00	52.78	1,589,800
12 Jan 18	53.45000 -1.21	54.98	53.40	54.02	896,300
11 Jan 18	54.66000 +0.97	56.00	52.90	53.30	1,267,500
10 Jan 18	53.69000 -0.53	54.76	53.20	54.22	1,130,400
09 Jan 18	54.22000 +0.04	54.60	53.60	54.51	1,021,137
08 Jan 18	54.18000 -2.33	56.20	52.88	56.20	2,248,926
05 Jan 18	56.51000 -4.16	60.65	56.20	60.65	2,431,321
04 Jan 18	60.67000 -0.75	62.50	60.42	60.50	1,589,121
03 Jan 18	61.42000 -0.12	62.50	60.21	61.86	1,346,053
02 Jan 18	61.54000 -0.46	62.88	60.92	62.00	1,425,321
29 Dec 17	62.00000 +3.32	62.83	58.10	58.10	2,217,921
28 Dec 17	58.68000 +0.01	60.57	57.83	57.83	1,373,299
27 Dec 17	58.67000 -3.14	61.68	58.31	61.40	1,867,300
26 Dec 17	61.81000 -0.29	62.20	60.10	61.35	2,377,207
25 Dec 17	62.10000 +2.30	62.50	59.00	59.66	2,559,212
22 Dec 17	59.80000 +2.88	59.90	56.83	56.99	1,958,583
21 Dec 17	56.92000 +1.92	57.39	54.00	54.50	1,390,881
20 Dec 17	55.00000 -1.65	56.99	54.55	56.64	1,033,000
19 Dec 17	56.65000 +0.25	57.40	56.06	56.61	955,961
18 Dec 17	56.40000 +0.15	57.21	53.05	57.01	1,640,677
15 Dec 17	56.25000 -2.13	59.49	55.55	57.79	1,902,561
14 Dec 17	58.38000 +0.88	59.70	57.58	57.79	1,953,361
13 Dec 17	57.50000 -0.05	58.20	56.18	57.00	1,577,161
12 Dec 17	57.55000 +1.31	59.63	55.36	56.28	2,955,014
11 Dec 17	56.24000 +0.94	56.72	54.72	54.72	1,208,664
08 Dec 17	55.30000 +0.45	57.61	53.66	54.20	2,373,303
07 Dec 17	54.85000 +2.72	55.00	51.78	51.78	2,008,663
06 Dec 17	52.13000 +2.63	53.00	48.99	49.50	1,718,211
05 Dec 17	49.50000 -4.60	54.99	48.80	54.18	2,308,726
04 Dec 17	54.10000 -2.52	56.00	53.80	56.00	1,366,787
01 Dec 17	56.62000 +1.41	57.61	54.50	54.61	1,867,588
30 Nov 17	55.21000 +1.33	56.18	53.98	54.00	1,572,619
29 Nov 17	53.88000 -2.69	56.56	53.00	55.63	1,834,951
28 Nov 17	56.57000 +2.77	57.00	53.95	53.95	1,584,210
27 Nov 17	53.80000 -1.56	56.60	53.21	54.90	1,640,380
24 Nov 17	55.36000 -4.64	59.40	55.18	59.40	2,909,807
23 Nov 17	60.00000 -5.98	66.23	60.00	65.99	2,351,589
22 Nov 17	65.98000 +0.79	68.58	64.29	65.38	2,897,189
21 Nov 17	65.19000 +0.08	66.38	63.27	66.00	2,387,600
20 Nov 17	65.11000 +4.51	65.38	59.60	60.40	2,478,615
17 Nov 17	60.60000 -3.57	65.88	60.10	63.94	2,663,481
16 Nov 17	64.17000 -1.51	66.96	62.61	65.50	2,380,644
15 Nov 17	65.68000 -2.61	68.63	64.00	68.00	2,733,373
14 Nov 17	68.29000 -4.81	72.45	65.89	71.99	3,918,751
13 Nov 17	73.10000 +1.70	74.68	70.00	71.45	3,258,051
10 Nov 17	71.40000 +2.30	72.00	68.30	68.40	3,702,508
09 Nov 17	69.10000 +4.35	69.10	64.10	65.46	3,577,673
08 Nov 17	64.75000 -0.70	68.20	64.70	65.58	3,669,408
07 Nov 17	65.45000 +5.95	65.45	58.70	60.00	4,527,126
06 Nov 17	59.50000 +1.04	61.86	58.51	59.30	2,547,352
03 Nov 17	58.46000 +1.51	59.51	56.20	57.05	2,225,778
02 Nov 17	56.95000 -1.96	60.35	56.88	59.08	2,336,329
01 Nov 17	58.91000 +2.90	60.87	55.74	55.79	3,103,738
31 Oct 17	56.01000 +3.12	56.01	52.04	52.51	2,238,151
30 Oct 17	52.89000 -0.49	54.88	50.95	52.39	2,136,552
27 Oct 17	53.38000 -1.11	55.30	53.10	54.02	1,736,550
26 Oct 17	54.49000 -0.31	54.98	53.00	54.04	1,729,500
25 Oct 17	54.80000 -0.42	56.02	53.78	54.95	2,076,309
24 Oct 17	55.22000 +0.72	55.55	53.00	54.45	2,178,408
23 Oct 17	54.50000 -0.95	56.20	53.50	54.70	2,594,099
20 Oct 17	55.45000 +3.40	56.48	50.50	51.20	3,709,134
19 Oct 17	52.05000 +1.58	52.05	48.13	49.88	2,718,262
18 Oct 17	50.47000 +0.89	52.52	49.09	49.60	2,547,737
17 Oct 17	49.58000 +1.85	50.50	47.33	48.54	1,769,004
16 Oct 17	47.73000 -0.95	51.00	47.60	49.28	1,206,544
13 Oct 17	48.68000 +0.69	49.29	47.53	47.70	890,629
12 Oct 17	47.99000 +0.60	48.45	46.64	47.00	1,117,012
11 Oct 17	47.39000 -4.11	51.66	46.51	51.19	2,473,296
10 Oct 17	51.50000 +0.05	51.86	50.28	51.15	1,886,625
09 Oct 17	51.45000 +1.94	53.32	50.00	51.44	2,992,885
29 Sep 17	49.51000 -0.09	50.84	48.28	50.00	2,641,593
28 Sep 17	49.60000 +1.40	50.50	47.00	48.51	2,759,449
27 Sep 17	48.20000 +2.22	50.44	46.38	46.94	3,894,201
26 Sep 17	45.98000 -3.81	49.14	45.31	48.60	3,025,732
25 Sep 17	49.79000 -0.80	52.94	49.26	50.30	3,001,660
22 Sep 17	50.59000 +0.51	51.45	47.80	50.02	4,215,954
21 Sep 17	50.08000 +0.87	52.50	48.16	48.50	6,254,731
20 Sep 17	49.21000 +4.47	49.21	43.53	44.99	6,103,545
19 Sep 17	44.74000 +3.55	45.31	41.30	42.83	5,192,868
18 Sep 17	41.19000 +1.02	41.61	39.68	40.11	1,222,529
15 Sep 17	40.17000 +0.22	40.60	39.65	40.19	1,018,295
14 Sep 17	39.95000 -0.55	41.15	39.50	40.05	1,132,095
13 Sep 17	40.50000 -0.57	41.15	39.55	40.66	1,765,706
12 Sep 17	41.07000 -1.43	43.30	40.80	43.00	2,675,012
11 Sep 17	42.50000 +0.30	42.80	41.68	42.28	2,027,327
08 Sep 17	42.20000 +0.91	42.98	40.72	41.39	2,643,780
07 Sep 17	41.29000 +0.39	44.51	41.00	41.04	3,120,632
06 Sep 17	40.90000 +0.05	41.42	39.78	40.23	1,913,600
05 Sep 17	40.85000 +0.43	41.66	39.77	40.39	2,041,901
04 Sep 17	40.42000 +0.62	42.20	39.60	39.60	3,919,570
01 Sep 17	39.80000 -0.57	40.32	38.84	40.31	3,708,986
31 Aug 17	40.37000 +3.67	40.37	36.83	36.83	4,099,798
30 Aug 17	36.70000 -1.10	37.98	36.40	37.43	2,284,412
29 Aug 17	37.80000 -0.10	39.77	36.81	38.47	4,208,578
28 Aug 17	37.90000 +3.45	37.90	35.09	35.09	3,027,399
25 Aug 17	34.45000 +1.84	34.79	32.40	32.40	2,344,416
24 Aug 17	32.61000 +0.31	33.43	32.35	32.44	1,766,995
23 Aug 17	32.30000 +0.21	32.48	31.08	31.93	1,411,209
22 Aug 17	32.09000 -0.93	33.65	31.85	32.98	1,641,900
21 Aug 17	33.02000 +0.78	33.07	32.00	32.36	1,128,191
18 Aug 17	32.24000 -0.79	32.89	32.16	32.89	469,309
17 Aug 17	33.03000 -0.17	33.47	32.61	33.30	830,010
16 Aug 17	33.20000 +0.89	33.56	31.80	32.31	1,097,587
15 Aug 17	32.31000 +0.43	32.80	31.87	32.03	822,977
14 Aug 17	31.88000 +0.88	32.22	30.82	31.00	655,597
11 Aug 17	31.00000 -0.60	31.30	30.72	31.30	519,003
10 Aug 17	31.60000 -0.31	32.20	30.83	32.00	563,500
09 Aug 17	31.91000 -0.01	32.00	31.51	31.80	303,000
08 Aug 17	31.92000 -0.08	32.08	31.30	32.06	507,259
07 Aug 17	32.00000 +0.29	32.40	31.61	31.82	473,875
04 Aug 17	31.71000 -1.42	33.47	31.70	32.86	994,792
03 Aug 17	33.13000 +0.37	34.26	32.78	32.78	1,170,600
02 Aug 17	32.76000 +0.08	33.50	32.00	32.31	1,195,980
01 Aug 17	32.68000 +0.06	32.87	31.92	32.62	585,089
31 Jul 17	32.62000 +0.40	32.94	32.01	32.09	675,682
28 Jul 17	32.22000 -0.82	33.08	32.20	33.05	603,800
27 Jul 17	33.04000 +1.54	33.10	30.91	31.40	1,398,066
26 Jul 17	31.50000 -0.24	31.98	30.30	31.79	859,800
25 Jul 17	31.74000 +0.38	32.19	31.14	31.49	799,400
24 Jul 17	31.36000 +0.41	31.62	30.01	30.01	802,128
21 Jul 17	30.95000 -0.29	31.70	30.66	31.23	741,600
20 Jul 17	31.24000 -0.04	31.99	30.99	30.99	1,117,667
19 Jul 17	31.28000 -0.21	31.42	30.00	31.26	1,378,000
18 Jul 17	31.49000 -1.05	32.30	30.69	32.00	1,620,100
17 Jul 17	32.54000 -3.61	35.58	32.54	35.24	1,679,174
14 Jul 17	36.15000 -1.62	37.20	35.35	37.00	1,801,564
13 Jul 17	37.77000 -1.43	39.04	37.51	38.82	977,605
12 Jul 17	39.20000 +0.84	39.40	37.10	38.39	1,188,000
11 Jul 17	38.36000 -0.48	39.80	38.17	38.80	1,021,199
10 Jul 17	38.84000 -3.26	41.61	38.78	41.33	2,381,682
07 Jul 17	42.10000 +1.40	44.50	40.04	40.39	2,265,549
06 Jul 17	40.70000 +0.89	41.43	39.56	39.94	2,365,026
05 Jul 17	39.81000 +0.16	39.98	39.00	39.33	1,539,626
04 Jul 17	39.65000 +0.25	40.30	39.00	39.21	1,864,410
03 Jul 17	39.40000 +2.25	39.89	36.89	37.00	2,513,815
30 Jun 17	37.15000 +0.76	37.88	36.15	36.40	1,693,756
29 Jun 17	36.39000 +0.08	36.79	36.28	36.50	436,653
28 Jun 17	36.31000 -0.74	36.89	36.19	36.80	676,137
27 Jun 17	37.05000 +1.05	37.46	36.03	36.24	1,444,783
26 Jun 17	36.00000 +0.44	36.20	35.21	35.50	603,650
23 Jun 17	35.56000 -0.34	36.50	34.72	36.50	1,093,745
22 Jun 17	35.90000 -1.66	37.75	35.00	37.20	1,514,122
21 Jun 17	37.56000 -0.46	38.35	37.43	37.85	1,096,867
20 Jun 17	38.02000 -0.03	38.48	37.85	37.90	1,115,613
19 Jun 17	38.05000 +0.12	39.08	37.93	38.19	1,297,031
16 Jun 17	37.93000 -0.17	38.15	37.50	38.00	1,019,474
15 Jun 17	38.10000 +1.74	38.47	36.10	36.36	2,315,578
14 Jun 17	36.36000 -0.56	36.92	35.90	36.92	1,309,900
13 Jun 17	36.92000 +0.91	37.19	35.53	35.82	1,878,284
12 Jun 17	36.01000 -2.98	38.37	35.30	38.00	2,690,910
09 Jun 17	38.99000 +0.12	38.99	37.82	38.61	1,646,393
08 Jun 17	38.87000 -1.03	39.99	38.68	39.80	1,904,851
07 Jun 17	39.90000 +1.90	40.00	38.05	38.23	2,617,933
06 Jun 17	38.00000 -1.14	39.00	37.10	39.00	1,518,485
05 Jun 17	39.14000 +0.49	40.28	38.88	39.60	2,033,121
02 Jun 17	38.65000 +0.05	39.48	36.45	37.90	2,820,510
01 Jun 17	38.60000 -4.29	42.79	38.60	41.50	3,936,771
31 May 17	42.89000 +0.64	46.48	42.66	44.50	5,480,912
26 May 17	42.25000 +0.71	43.29	41.95	42.10	2,378,028
25 May 17	41.54000 -0.76	42.04	40.02	42.04	2,309,731
24 May 17	42.30000 +1.81	42.87	40.09	40.19	3,570,237
23 May 17	40.49000 -1.50	42.60	39.50	41.60	4,215,584
22 May 17	41.99000 -3.01	45.40	41.50	44.64	4,203,635
19 May 17	45.00000 -0.99	46.60	44.53	45.71	2,875,555
18 May 17	45.99000 -2.43	49.36	45.34	47.54	4,778,799
17 May 17	48.42000 -2.26	50.45	48.42	49.47	4,967,355
16 May 17	50.68000 -1.50	51.00	47.52	49.40	7,023,918
15 May 17	52.18000 -2.12	56.36	52.01	54.82	7,375,001
12 May 17	54.30000 +0.97	54.30	50.09	51.50	8,216,497
11 May 17	53.33000 +4.85	53.33	50.08	50.99	8,961,489
10 May 17	48.48000 +1.26	51.87	46.44	47.21	8,269,905
09 May 17	47.22000 +2.22	48.35	44.00	44.00	6,227,639
08 May 17	45.00000 -1.50	49.80	44.58	48.40	7,691,663
05 May 17	46.50000 +1.62	49.37	43.58	44.12	11,521,480
04 May 17	44.88000 +4.08	44.88	42.81	44.88	11,649,180
03 May 17	40.80000 +3.71	40.80	40.80	40.80	79,000
02 May 17	37.09000 +3.37	37.09	37.09	37.09	30,220
28 Apr 17	33.72000 +3.07	33.72	33.72	33.72	51,874
27 Apr 17	30.65000 +2.79	30.65	30.65	30.65	71,400
26 Apr 17	27.86000 +2.53	27.86	27.86	27.86	8,600
25 Apr 17	25.33000 +2.30	25.33	25.33	25.33	8,961
24 Apr 17	23.03000 +2.09	23.03	23.03	23.03	11,400
21 Apr 17	20.94000 +1.90	20.94	20.94	20.94	4,500
20 Apr 17	19.04000 +1.73	19.04	19.04	19.04	2,400
19 Apr 17	17.31000 +1.57	17.31	17.31	17.31	3,064
18 Apr 17	15.74000 +1.43	15.74	15.74	15.74	1,000
17 Apr 17	14.31000 +0.00	14.31	11.93	11.93	3,900

Hangzhou Changchuan Technology CoLtd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	203.31000 -2.94	211.00	200.36	207.00	14,717,291
19 Oct 26	206.25000 -8.18	216.48	202.66	214.48	16,160,449
16 Oct 26	214.42999 -5.13	224.40	212.59	216.98	18,591,340
15 Oct 26	219.56000 +1.33	222.50	205.96	211.09	25,673,824
14 Oct 26	218.23000 -1.57	232.46	217.00	218.30	17,535,876
13 Oct 26	219.80000 +0.98	224.34	205.00	212.36	18,183,980
12 Oct 26	218.82001 -9.18	232.55	217.20	223.88	18,479,934
09 Oct 26	228.00000 -0.50	229.50	212.08	227.17	20,910,214
08 Oct 26	228.50000 -11.29	243.00	225.74	239.80	16,262,999
30 Sep 26	239.78999 -8.10	253.59	239.09	248.03	16,864,768
29 Sep 26	247.89000 -1.04	255.30	244.50	250.59	10,904,512
28 Sep 26	248.92999 -12.07	264.33	247.60	259.01	15,932,754
24 Sep 26	261.00000 -10.18	270.67	261.00	269.50	10,894,474
23 Sep 26	271.17999 -1.67	277.05	270.88	277.00	9,350,660
22 Sep 26	272.85001 -9.68	291.49	271.26	287.99	19,846,668
21 Sep 26	282.53000 +2.80	292.78	277.11	286.00	20,740,844
18 Sep 26	279.73001 +12.58	282.89	268.00	272.11	23,436,010
17 Sep 26	267.14999 -2.36	275.95	264.11	267.97	14,480,422
16 Sep 26	269.51001 +2.26	276.66	263.18	268.19	21,189,804
15 Sep 26	267.25000 +13.68	270.50	251.10	252.99	16,868,990
14 Sep 26	253.57001 -4.13	259.00	249.21	258.00	10,368,267
11 Sep 26	257.70001 -10.80	264.46	250.00	264.11	16,622,690
10 Sep 26	268.50000 +5.39	272.89	258.77	261.36	10,363,397
09 Sep 26	263.10999 -4.35	272.50	261.56	269.89	10,242,292
08 Sep 26	267.45999 -3.04	275.88	263.70	271.50	13,507,629
07 Sep 26	270.50000 +16.27	272.90	257.08	259.00	17,218,396
04 Sep 26	254.23000 -15.40	278.00	251.01	272.15	20,130,628
03 Sep 26	269.63000 -2.97	281.88	265.00	277.00	15,403,750
02 Sep 26	272.60001 -11.67	280.80	265.30	277.00	19,046,944
01 Sep 26	284.26999 +5.24	291.90	274.19	281.85	28,088,064
31 Aug 26	279.03000 +1.92	279.40	265.38	272.13	13,455,202
28 Aug 26	277.10999 -7.69	286.99	274.58	283.81	15,339,533
27 Aug 26	284.79999 +8.60	286.00	274.05	276.00	14,221,328
26 Aug 26	276.20001 +12.58	279.50	261.08	262.68	16,437,445
25 Aug 26	263.62000 -7.48	269.14	253.00	268.18	18,236,920
24 Aug 26	271.10001 -8.32	285.50	264.38	283.01	17,257,196
21 Aug 26	279.42001 +3.68	284.58	270.02	274.05	12,882,692
20 Aug 26	275.73999 +2.74	285.14	272.00	277.64	14,968,594
19 Aug 26	273.00000 -28.03	299.14	270.00	289.51	26,826,334
18 Aug 26	301.03000 -1.54	305.18	293.58	303.70	18,224,564
17 Aug 26	302.57001 +19.52	303.70	280.51	280.51	20,883,696
14 Aug 26	283.04999 +1.36	290.99	278.00	287.01	15,176,846
13 Aug 26	281.69000 -5.42	301.14	281.00	293.00	22,375,856
12 Aug 26	287.10999 +6.07	291.66	280.00	285.26	15,122,988
11 Aug 26	281.04001 -7.04	289.66	278.88	283.05	16,920,286
10 Aug 26	288.07999 +4.87	293.88	278.00	284.16	22,492,724
07 Aug 26	283.20999 +4.68	286.47	271.33	280.01	22,053,044
06 Aug 26	278.53000 +6.53	288.96	261.06	262.00	26,496,480
05 Aug 26	272.00000 +26.18	280.00	243.76	244.03	30,706,972
04 Aug 26	245.82001 +18.40	249.98	224.25	228.59	29,984,722
03 Aug 26	227.42000 -32.22	257.98	226.38	255.06	35,791,312
31 Jul 26	259.64001 +14.14	283.54	259.18	277.62	34,973,012
30 Jul 26	245.50000 -25.50	278.00	243.95	270.01	34,742,640
29 Jul 26	271.00000 -5.40	286.00	249.00	279.00	34,102,520
28 Jul 26	276.39999 -28.30	302.29	274.00	294.00	27,271,824
27 Jul 26	304.70001 +1.20	312.14	284.01	301.88	28,036,248
24 Jul 26	303.50000 +12.26	310.28	282.39	285.42	29,296,826
23 Jul 26	291.23999 -17.81	313.00	286.00	309.28	28,668,562
22 Jul 26	309.04999 -8.95	329.78	308.00	313.47	37,562,048
21 Jul 26	318.00000 +53.00	318.00	259.00	275.00	41,481,676
20 Jul 26	265.00000 -13.76	296.66	253.01	288.99	36,240,844
17 Jul 26	278.76001 -14.37	297.00	273.57	291.89	33,097,004
16 Jul 26	293.13000 -11.31	309.97	288.00	303.05	25,496,152
15 Jul 26	304.44000 -31.18	344.02	303.00	344.00	34,357,536
14 Jul 26	335.62000 +10.38	341.50	312.01	332.00	33,684,468
13 Jul 26	325.23999 -27.07	358.88	320.15	352.13	35,162,512
10 Jul 26	352.31000 -21.69	395.00	349.18	379.60	38,716,236
09 Jul 26	374.00000 +56.78	375.18	310.49	325.00	39,785,020
08 Jul 26	317.22000 +12.89	332.18	287.59	305.02	31,132,848
07 Jul 26	304.32999 +0.33	311.88	295.66	298.00	20,276,688
06 Jul 26	304.00000 +1.29	313.50	289.99	307.46	26,299,420
03 Jul 26	302.70999 +1.25	313.21	286.00	300.00	34,274,992
02 Jul 26	301.45999 -32.21	329.99	297.99	316.99	39,524,680
01 Jul 26	333.67001 -7.75	363.58	325.00	349.91	32,402,560
30 Jun 26	341.42001 +3.52	345.43	324.00	331.00	28,099,742
29 Jun 26	337.89999 +23.00	338.00	311.03	318.00	35,678,688
26 Jun 26	314.89999 +4.91	332.00	310.95	311.00	35,155,376
25 Jun 26	309.98999 +2.64	316.50	298.90	310.01	32,422,888
24 Jun 26	307.35001 +27.95	314.63	272.68	275.26	40,548,052
23 Jun 26	279.39999 +10.91	294.97	268.78	269.98	45,545,096
22 Jun 26	268.48999 +4.39	268.95	254.72	267.00	24,664,014
18 Jun 26	264.10001 +0.09	271.21	261.56	263.00	22,018,140
17 Jun 26	264.01001 +23.61	265.00	236.00	236.00	31,318,796
16 Jun 26	240.39999 +8.95	243.49	229.50	231.50	23,841,524
15 Jun 26	231.45000 +8.33	232.50	220.18	230.00	23,313,536
12 Jun 26	223.12000 -9.72	253.38	223.12	247.10	37,551,028
11 Jun 26	232.84000 +6.10	234.27	225.01	229.00	29,225,374
10 Jun 26	226.74001 +14.01	232.85	210.79	212.50	36,304,240
09 Jun 26	212.73000 +12.33	213.99	203.20	207.22	21,497,054
08 Jun 26	200.39999 -6.33	206.00	190.00	190.00	22,756,108
05 Jun 26	206.73000 -16.62	218.51	205.60	218.36	30,596,288
04 Jun 26	223.35001 +9.10	227.86	211.00	214.00	27,308,876
03 Jun 26	214.25000 +6.63	222.59	206.00	208.21	31,618,664
02 Jun 26	207.62000 +3.98	212.30	199.73	205.00	23,297,336
01 Jun 26	203.64000 -7.15	218.60	203.23	209.00	26,556,974
29 May 26	210.78999 -8.24	223.60	207.68	222.50	28,825,266
28 May 26	219.03000 -1.17	223.00	214.02	221.40	27,093,220
27 May 26	220.20000 -14.90	236.00	219.16	234.00	34,339,676
26 May 26	235.10001 -12.90	247.93	229.00	243.54	31,527,120
25 May 26	248.00000 +11.98	258.68	226.03	236.00	38,332,284
22 May 26	236.02000 +1.25	241.77	229.50	237.71	34,870,972
21 May 26	234.77000 -6.79	258.02	234.00	244.00	42,675,380
20 May 26	241.56000 +17.51	249.77	228.07	229.82	38,125,272
19 May 26	224.05000 +14.88	227.68	203.15	208.49	38,988,640
18 May 26	209.17000 -0.33	214.00	203.31	211.00	28,939,172
15 May 26	209.50000 +0.63	219.31	194.98	213.04	43,401,184
14 May 26	208.87000 -19.13	226.24	208.30	225.00	38,671,500
13 May 26	228.00000 +14.92	228.00	202.81	210.12	40,642,720
12 May 26	213.08000 -5.33	220.00	209.00	219.99	30,759,784
11 May 26	218.41000 +36.40	218.41	183.98	186.00	47,062,420
08 May 26	182.00999 -3.79	187.50	179.47	180.01	21,966,950
07 May 26	185.80000 +9.60	187.59	173.45	177.78	30,511,274
06 May 26	176.20000 +2.00	183.50	175.36	177.70	34,217,264
30 Apr 26	174.20000 -0.10	177.29	167.32	176.29	32,691,596
29 Apr 26	174.30000 -5.01	180.58	171.93	178.84	27,752,192
28 Apr 26	179.31000 +4.29	188.00	173.99	176.46	39,156,616
27 Apr 26	175.02000 +17.02	179.00	158.58	160.83	43,626,620
24 Apr 26	158.00000 +2.39	161.30	154.66	157.50	18,531,116
23 Apr 26	155.61000 +3.31	159.67	151.93	153.52	20,844,848
22 Apr 26	152.30000 +4.00	152.91	147.26	148.00	18,274,316
21 Apr 26	148.30000 -3.50	151.44	146.41	151.44	15,510,705
20 Apr 26	151.80000 +1.10	155.55	150.50	150.99	18,929,280
17 Apr 26	150.70000 -3.39	153.70	148.75	153.70	21,362,972
16 Apr 26	154.09000 +12.88	154.51	141.22	141.22	30,752,410
15 Apr 26	141.21001 +1.39	148.00	139.30	141.00	22,875,382
14 Apr 26	139.82001 +4.53	142.30	136.00	137.18	22,266,188
13 Apr 26	135.28999 -2.76	139.00	135.01	136.96	14,971,700
10 Apr 26	138.05000 +3.85	140.90	135.10	136.07	19,234,414
09 Apr 26	134.20000 +3.69	136.16	128.01	128.80	22,730,684
08 Apr 26	130.50999 +11.53	131.07	123.35	125.00	25,328,804
07 Apr 26	118.98000 +3.98	122.00	115.50	116.50	14,919,582
03 Apr 26	115.00000 -0.80	117.50	114.70	117.12	10,180,248
02 Apr 26	115.80000 -8.68	124.36	114.55	124.00	21,190,876
01 Apr 26	124.48000 +3.43	127.89	123.00	124.00	15,086,436
31 Mar 26	121.05000 -4.44	125.60	120.90	125.11	12,884,994
30 Mar 26	125.49000 +2.40	126.88	119.80	121.24	16,231,787
27 Mar 26	123.09000 +2.20	124.48	117.99	118.91	11,482,935
26 Mar 26	120.89000 -3.25	124.89	120.44	123.60	10,842,498
25 Mar 26	124.14000 +3.22	127.06	122.01	123.88	16,800,148
24 Mar 26	120.92000 +3.92	121.50	116.55	119.00	14,813,093
23 Mar 26	117.00000 -6.62	123.35	114.99	121.09	18,492,262
20 Mar 26	123.62000 -0.73	128.50	123.55	125.92	17,676,024
19 Mar 26	124.35000 -4.30	126.85	123.70	126.00	14,960,138
18 Mar 26	128.64999 +7.05	128.85	123.00	124.00	21,163,172
17 Mar 26	121.60000 -1.98	126.90	121.21	124.46	15,162,985
16 Mar 26	123.58000 -0.62	124.44	118.72	123.98	17,754,184
13 Mar 26	124.20000 -0.39	128.10	122.51	123.59	14,071,083
12 Mar 26	124.59000 -4.38	129.50	123.25	129.01	17,531,844
11 Mar 26	128.97000 -3.68	134.28	127.80	132.14	17,704,196
10 Mar 26	132.64999 +5.75	133.76	129.35	130.00	17,901,204
09 Mar 26	126.90000 -2.05	127.50	120.30	122.52	21,712,796
06 Mar 26	128.95000 -1.90	132.18	128.11	131.58	12,952,151
05 Mar 26	130.85001 +1.75	134.85	129.21	133.00	18,456,280
04 Mar 26	129.10001 +0.20	131.88	126.59	126.59	16,380,864
03 Mar 26	128.89999 -11.30	141.50	128.58	141.30	24,915,752
02 Mar 26	140.20000 -4.30	147.12	140.12	140.60	22,919,586
27 Feb 26	144.50000 -3.70	146.44	140.70	143.90	24,933,034
26 Feb 26	148.20000 +8.22	151.10	133.88	139.84	38,516,184
25 Feb 26	139.98000 +7.93	142.50	128.02	134.98	35,296,784
24 Feb 26	132.05000 +1.46	134.82	127.23	132.28	20,404,660
13 Feb 26	130.59000 +1.39	133.99	127.51	127.98	21,477,704
12 Feb 26	129.20000 +0.30	132.50	128.00	130.06	17,840,260
11 Feb 26	128.89999 +0.70	130.50	126.78	128.00	14,842,421
10 Feb 26	128.20000 -2.74	130.71	126.12	128.50	20,086,168
09 Feb 26	130.94000 +4.91	131.33	126.81	129.00	21,884,714
06 Feb 26	126.03000 -2.22	129.58	125.02	126.25	15,723,198
05 Feb 26	128.25000 -1.39	129.50	124.01	127.00	19,214,028
04 Feb 26	129.64000 +0.49	132.22	127.23	127.51	20,070,444
03 Feb 26	129.14999 +8.54	129.80	123.70	126.00	31,445,602
02 Feb 26	120.61000 -6.92	125.49	120.00	124.53	31,479,512
30 Jan 26	127.53000 +1.91	128.74	121.42	124.44	32,934,984
29 Jan 26	125.62000 -7.07	135.92	125.45	132.30	39,552,312
28 Jan 26	132.69000 +1.65	133.83	128.96	131.59	25,744,504
27 Jan 26	131.03999 +0.87	133.22	127.60	129.46	28,145,884
26 Jan 26	130.17000 -9.93	137.66	129.01	137.12	32,222,774
23 Jan 26	140.10001 +5.34	140.90	129.80	132.90	33,628,724
22 Jan 26	134.75999 -3.84	140.00	131.50	139.90	33,975,392
21 Jan 26	138.60001 +2.10	144.88	135.00	136.70	33,297,328
20 Jan 26	136.50000 -1.75	140.41	134.01	137.16	25,696,572
19 Jan 26	138.25000 -0.25	141.99	134.65	139.00	29,017,140
16 Jan 26	138.50000 +1.20	143.33	134.71	137.40	50,686,016
15 Jan 26	137.30000 +8.25	137.69	126.44	127.07	40,268,960
14 Jan 26	129.05000 +6.24	133.50	121.71	123.83	41,388,744
13 Jan 26	122.81000 -5.85	128.89	122.00	127.38	33,490,340
12 Jan 26	128.66000 +5.06	130.80	123.30	125.10	46,119,960
09 Jan 26	123.60000 -0.05	125.50	118.10	120.99	36,485,948
08 Jan 26	123.65000 -2.25	127.80	122.50	124.99	35,153,052
07 Jan 26	125.90000 +14.57	129.85	112.80	115.00	60,122,808
06 Jan 26	111.33000 +5.33	117.77	105.70	107.90	43,938,976
05 Jan 26	106.00000 +4.69	106.96	102.00	102.02	36,926,492
31 Dec 25	101.31000 -4.39	111.00	100.79	110.02	33,668,848
30 Dec 25	105.70000 -0.31	112.00	104.68	106.64	38,077,160
29 Dec 25	106.01000 +0.98	108.85	105.00	106.72	28,878,598
26 Dec 25	105.03000 -1.22	108.12	104.09	107.52	32,270,304
25 Dec 25	106.25000 +7.46	109.66	99.01	99.90	54,594,804
24 Dec 25	98.79000 +1.70	99.89	94.91	97.09	32,607,760
23 Dec 25	97.09000 +2.52	98.20	94.29	94.37	35,103,120
22 Dec 25	94.57000 +7.32	95.23	87.63	87.64	40,665,592
19 Dec 25	87.25000 -1.24	89.99	86.80	89.00	19,942,208
18 Dec 25	88.49000 -1.49	90.41	87.85	88.97	18,863,508
17 Dec 25	89.98000 +2.42	90.39	86.18	87.38	27,205,350
16 Dec 25	87.56000 -1.24	89.90	86.00	89.50	31,136,108
15 Dec 25	88.80000 -4.70	93.40	87.30	93.03	38,262,464
12 Dec 25	93.50000 +4.32	95.00	88.24	90.04	52,229,824
11 Dec 25	89.18000 -0.82	91.05	88.53	90.60	32,810,528
10 Dec 25	90.00000 +2.88	90.50	86.10	86.10	43,295,556
09 Dec 25	87.12000 -0.70	88.98	85.01	86.60	34,362,004
08 Dec 25	87.82000 +2.19	88.22	84.69	85.00	42,861,496
05 Dec 25	85.63000 -1.87	87.02	84.08	86.00	42,671,664
04 Dec 25	87.50000 +5.69	88.81	81.50	82.50	63,285,012
03 Dec 25	81.81000 +3.13	85.35	78.82	78.82	53,875,748
02 Dec 25	78.68000 -0.73	80.12	78.11	79.02	18,362,910
01 Dec 25	79.41000 +2.30	80.98	74.88	75.00	34,932,392
28 Nov 25	77.11000 +1.20	77.50	75.40	76.23	17,800,702
27 Nov 25	75.91000 -1.09	78.80	75.79	77.60	20,034,432
26 Nov 25	77.00000 +1.27	78.16	74.88	75.09	23,395,372
25 Nov 25	75.73000 +2.11	77.34	74.60	74.78	21,831,204
24 Nov 25	73.62000 +0.02	75.35	72.93	74.00	20,063,676
21 Nov 25	73.60000 -3.75	76.97	73.60	75.61	21,027,264
20 Nov 25	77.35000 -1.10	79.92	77.26	79.40	14,633,078
19 Nov 25	78.45000 -0.65	80.43	77.93	78.47	18,476,920
18 Nov 25	79.10000 +2.10	80.88	76.50	76.60	34,084,468
17 Nov 25	77.00000 -1.61	79.66	76.35	79.00	22,117,642
14 Nov 25	78.61000 -1.69	81.18	77.81	79.20	19,788,368
13 Nov 25	80.30000 +0.70	81.00	79.00	79.62	19,355,132
12 Nov 25	79.60000 -0.16	80.76	77.82	78.87	21,520,390
11 Nov 25	79.76000 -2.40	84.44	79.59	83.30	28,941,196
10 Nov 25	82.16000 -0.78	84.10	80.50	82.62	26,218,830
07 Nov 25	82.94000 -0.32	84.46	81.60	82.02	25,214,676
06 Nov 25	83.26000 +3.38	84.17	79.91	81.01	39,946,356
05 Nov 25	79.88000 -1.43	80.98	78.72	79.00	25,262,456
04 Nov 25	81.31000 -1.11	83.00	80.60	82.00	24,993,332
03 Nov 25	82.42000 -1.18	83.50	78.88	82.65	46,042,360
31 Oct 25	83.60000 -4.40	89.78	83.32	89.76	43,033,832
30 Oct 25	88.00000 -4.52	93.78	88.00	92.30	53,579,508
29 Oct 25	92.52000 +4.37	92.52	86.85	86.85	55,443,028
28 Oct 25	88.15000 -2.66	91.50	87.47	89.14	51,144,904
27 Oct 25	90.81000 +2.19	92.89	89.11	90.48	69,962,664
24 Oct 25	88.62000 +5.19	88.80	84.03	84.80	64,777,200
23 Oct 25	83.43000 -1.87	84.25	81.52	83.73	30,077,860
22 Oct 25	85.30000 +0.43	87.27	82.51	83.40	47,620,668
21 Oct 25	84.87000 +2.82	85.27	81.02	82.40	49,050,064
20 Oct 25	82.05000 -0.78	85.01	81.50	84.60	37,218,824
17 Oct 25	82.83000 -2.17	85.51	82.44	85.00	36,398,860
16 Oct 25	85.00000 +0.22	87.45	83.44	84.00	47,788,048
15 Oct 25	84.78000 +0.85	85.37	83.12	84.03	49,718,192
14 Oct 25	83.93000 -8.33	93.96	83.60	93.50	78,044,128
13 Oct 25	92.26000 -2.49	95.51	90.96	92.01	58,747,420
10 Oct 25	94.75000 -0.79	98.76	93.51	94.51	64,597,576
09 Oct 25	95.54000 -4.08	102.59	95.00	101.20	81,266,640
30 Sep 25	99.62000 -4.50	107.66	98.01	104.00	94,031,736
29 Sep 25	104.12000 +8.52	106.99	94.55	95.00	111,226,176
26 Sep 25	95.60000 +1.01	96.66	90.11	94.13	110,585,248
25 Sep 25	94.59000 -1.73	99.50	92.40	97.73	111,816,888
24 Sep 25	96.32000 +16.05	96.32	86.22	87.02	123,924,504
23 Sep 25	80.27000 +13.38	80.27	77.88	80.27	53,037,424
22 Sep 25	66.89000 +2.90	67.80	64.00	64.01	38,231,840
19 Sep 25	63.99000 -0.90	67.13	63.80	65.87	34,410,608
18 Sep 25	64.89000 +0.14	68.88	63.66	66.75	56,638,184
17 Sep 25	64.75000 +5.03	65.10	59.80	60.01	48,981,176
16 Sep 25	59.72000 -0.14	61.15	59.38	60.00	26,435,040
15 Sep 25	59.86000 -1.33	62.37	58.74	62.21	33,759,080
12 Sep 25	61.19000 +2.09	62.76	59.55	60.81	47,316,328
11 Sep 25	59.10000 +2.65	59.85	55.61	56.03	38,791,764
10 Sep 25	56.45000 +0.74	57.48	55.60	55.91	22,031,936
09 Sep 25	55.71000 -2.79	58.20	55.20	58.18	26,338,088
08 Sep 25	58.50000 +1.44	58.86	56.60	57.86	35,657,664
05 Sep 25	57.06000 +2.90	57.40	53.95	54.71	38,111,636
04 Sep 25	54.16000 -5.20	60.30	53.36	59.75	56,655,608
03 Sep 25	59.36000 +0.45	61.43	58.55	59.48	45,034,248
02 Sep 25	58.91000 -3.59	63.51	58.51	63.43	54,932,428
01 Sep 25	62.50000 +2.75	64.55	57.84	60.54	78,283,696
29 Aug 25	59.75000 -1.57	61.55	58.17	60.80	64,807,824
28 Aug 25	61.32000 +1.73	62.50	58.43	60.01	95,350,432
27 Aug 25	59.59000 +8.65	61.13	50.73	51.13	126,532,144
26 Aug 25	50.94000 -0.37	52.01	50.21	50.74	33,419,676
25 Aug 25	51.31000 +0.16	54.39	50.63	52.00	53,755,776
22 Aug 25	51.15000 +2.39	51.88	48.68	48.76	51,203,760
21 Aug 25	48.76000 -0.69	49.89	48.51	49.50	26,481,280
20 Aug 25	49.45000 +1.03	49.49	47.33	48.18	32,934,742
19 Aug 25	48.42000 -1.13	49.64	48.24	49.60	30,265,570
18 Aug 25	49.55000 +3.91	51.90	45.64	45.98	58,091,392
15 Aug 25	45.64000 +0.80	45.82	44.62	44.64	22,265,460
14 Aug 25	44.84000 -0.49	46.18	44.65	45.51	26,203,280
13 Aug 25	45.33000 +0.63	45.46	44.48	44.67	25,310,640
12 Aug 25	44.70000 +0.66	44.80	43.66	44.05	18,983,276
11 Aug 25	44.04000 +0.23	44.38	43.70	43.80	11,347,023
08 Aug 25	43.81000 -0.87	44.67	43.76	44.66	13,210,475
07 Aug 25	44.68000 +0.22	45.21	44.26	44.55	20,056,362
06 Aug 25	44.46000 +0.42	44.65	43.72	44.00	11,492,640
05 Aug 25	44.04000 -0.08	44.15	43.85	44.05	9,368,590
04 Aug 25	44.12000 +0.44	44.44	43.35	43.55	11,331,107
01 Aug 25	43.68000 +0.24	44.28	43.12	43.50	13,421,970
31 Jul 25	43.44000 -0.90	44.76	43.25	44.26	16,492,737
30 Jul 25	44.34000 -0.71	45.15	44.03	44.90	15,381,000
29 Jul 25	45.05000 -0.04	45.23	44.69	44.83	13,459,781
28 Jul 25	45.09000 -0.22	45.69	44.89	45.58	15,223,720
25 Jul 25	45.31000 +0.18	45.40	44.61	45.13	17,508,760
24 Jul 25	45.13000 +0.11	45.68	44.75	45.16	23,371,160
23 Jul 25	45.02000 +1.10	45.30	43.94	43.96	33,686,996
22 Jul 25	43.92000 -0.46	44.36	42.71	43.83	24,759,096
21 Jul 25	44.38000 -0.20	44.65	44.20	44.59	11,486,042
18 Jul 25	44.58000 -0.31	45.00	44.17	44.66	14,773,942
17 Jul 25	44.89000 +0.47	44.97	44.02	44.31	13,785,971
16 Jul 25	44.42000 +0.22	44.86	43.91	44.12	12,147,301
15 Jul 25	44.20000 +0.24	44.71	43.90	43.96	13,394,980
14 Jul 25	43.96000 -0.41	44.43	43.94	44.17	8,654,125
11 Jul 25	44.37000 +0.51	44.58	43.12	43.80	15,538,900
10 Jul 25	43.86000 -0.14	44.15	43.65	43.89	11,891,837
09 Jul 25	44.00000 -1.00	44.96	43.82	44.90	18,814,174
08 Jul 25	45.00000 +0.13	45.46	44.45	44.88	17,547,800
07 Jul 25	44.87000 +0.08	45.63	44.71	45.25	13,945,653
04 Jul 25	44.79000 +0.24	45.63	44.13	44.55	18,091,126
03 Jul 25	44.55000 +0.63	44.64	43.88	43.95	10,510,570
02 Jul 25	43.92000 -1.09	44.81	43.75	44.81	13,834,670
01 Jul 25	45.01000 +0.10	45.45	44.68	44.80	16,349,113
30 Jun 25	44.91000 +0.50	45.45	44.63	44.86	16,077,261
27 Jun 25	44.41000 -0.38	45.38	44.40	45.00	21,298,104
26 Jun 25	44.79000 +0.82	46.65	44.64	46.16	42,256,608
25 Jun 25	43.97000 +1.07	44.16	41.89	42.02	26,560,640
24 Jun 25	42.90000 +0.44	43.08	42.42	42.47	14,950,730
23 Jun 25	42.46000 +1.42	42.95	40.60	40.95	21,773,802
20 Jun 25	41.04000 +0.21	41.90	40.70	40.79	9,795,255
19 Jun 25	40.83000 -0.56	41.75	40.70	41.37	9,098,499
18 Jun 25	41.39000 +0.10	41.74	40.81	41.31	6,808,596
17 Jun 25	41.29000 +0.21	41.63	41.05	41.08	6,681,786
16 Jun 25	41.08000 +0.05	41.47	40.71	40.91	5,510,785
13 Jun 25	41.03000 -0.04	41.38	40.27	40.98	9,451,160
12 Jun 25	41.07000 -0.20	41.47	41.01	41.16	6,133,050
11 Jun 25	41.27000 +0.04	41.69	41.20	41.30	6,088,258
10 Jun 25	41.23000 -1.19	42.43	41.00	42.42	11,367,100
09 Jun 25	42.42000 -0.02	42.64	42.19	42.43	8,569,156
06 Jun 25	42.44000 +0.11	42.57	42.05	42.25	7,818,633
05 Jun 25	42.33000 +0.71	42.66	41.47	41.81	11,607,309
04 Jun 25	41.62000 -0.09	41.97	41.49	41.65	7,334,624
03 Jun 25	41.71000 +0.54	42.42	40.70	40.74	11,080,859
30 May 25	41.17000 -0.59	42.25	41.03	41.69	8,436,739
29 May 25	41.76000 +0.65	41.85	41.03	41.10	10,204,647
28 May 25	41.11000 -1.11	42.37	41.10	42.15	11,477,483
27 May 25	42.22000 -0.77	42.99	41.93	42.80	10,191,293
26 May 25	42.99000 -0.04	43.68	42.50	43.60	13,271,000
23 May 25	43.03000 -0.75	43.98	42.85	43.38	17,948,814
22 May 25	43.78000 +1.36	44.85	42.35	42.42	33,737,948
21 May 25	42.42000 +0.85	43.25	41.64	41.76	17,310,456
20 May 25	41.57000 +0.03	41.88	41.47	41.59	6,517,726
19 May 25	41.54000 -0.21	41.99	41.08	41.66	6,949,400
16 May 25	41.75000 +0.19	42.17	41.57	41.80	7,344,290
15 May 25	41.56000 -1.65	43.18	41.45	43.10	14,200,645
14 May 25	43.21000 +0.53	43.88	42.69	42.70	17,700,638
13 May 25	42.68000 -0.08	44.04	42.62	43.09	16,305,750
12 May 25	42.76000 +0.56	42.99	42.18	42.50	12,380,218
09 May 25	42.20000 -0.66	42.90	41.89	42.90	10,209,379
08 May 25	42.86000 +0.01	43.00	42.60	42.80	10,424,740
07 May 25	42.85000 -0.07	43.80	42.40	43.48	15,878,412
06 May 25	42.92000 +1.04	42.92	42.24	42.25	15,996,934
30 Apr 25	41.88000 -0.13	42.39	41.88	42.10	12,850,756
29 Apr 25	42.01000 -1.46	42.71	41.75	42.68	20,056,652
28 Apr 25	43.47000 +1.21	43.73	41.92	42.20	20,611,156
25 Apr 25	42.26000 +1.19	42.50	41.00	41.17	15,390,450
24 Apr 25	41.07000 -0.50	41.84	40.92	41.57	9,171,218
23 Apr 25	41.57000 +0.58	41.96	40.75	41.22	12,606,202
22 Apr 25	40.99000 +0.31	41.49	40.42	40.59	11,956,590
21 Apr 25	40.68000 +0.53	40.69	39.93	40.15	7,220,968
18 Apr 25	40.15000 -0.31	40.50	39.70	40.45	7,341,133
17 Apr 25	40.46000 -0.52	41.47	40.46	40.69	9,890,580
16 Apr 25	40.98000 +0.13	41.39	40.39	40.95	11,004,800
15 Apr 25	40.85000 -0.53	41.45	40.62	41.41	9,495,497
14 Apr 25	41.38000 -0.17	42.50	41.00	42.32	19,050,640
11 Apr 25	41.55000 +1.58	42.69	39.27	39.50	25,816,868
10 Apr 25	39.97000 +0.35	41.32	39.92	40.29	20,118,704
09 Apr 25	39.62000 +1.89	39.88	35.51	37.00	25,902,224
08 Apr 25	37.73000 +0.75	39.00	36.79	37.72	19,501,636
07 Apr 25	36.98000 -5.39	41.60	35.69	40.50	26,926,752
03 Apr 25	42.37000 +0.22	42.78	41.81	41.90	10,849,008
02 Apr 25	42.15000 -0.13	42.50	41.91	42.11	7,929,214
01 Apr 25	42.28000 +0.60	42.93	41.50	41.81	13,252,269
31 Mar 25	41.68000 +0.16	41.99	40.90	41.30	10,259,482
28 Mar 25	41.52000 -0.67	43.10	41.50	42.41	11,168,500
27 Mar 25	42.19000 -0.15	43.40	41.80	42.01	12,041,928
26 Mar 25	42.34000 -0.04	42.92	42.26	42.28	8,958,931
25 Mar 25	42.38000 -1.27	43.86	42.01	43.44	12,528,453
24 Mar 25	43.65000 +0.15	44.13	42.00	43.30	16,841,806
21 Mar 25	43.50000 -1.04	44.70	43.35	44.38	18,359,384
20 Mar 25	44.54000 -0.56	45.32	44.53	45.16	13,381,995
19 Mar 25	45.10000 -0.80	45.98	44.80	45.91	15,502,981
18 Mar 25	45.90000 -0.18	46.75	45.80	46.27	16,848,472
17 Mar 25	46.08000 -0.53	46.84	45.55	46.68	21,810,728
14 Mar 25	46.61000 +2.68	47.36	43.77	43.89	45,785,844
13 Mar 25	43.93000 -0.97	45.06	43.20	45.00	18,170,610
12 Mar 25	44.90000 -0.68	45.84	44.90	45.70	17,686,072
11 Mar 25	45.58000 -0.41	45.98	45.03	45.25	12,541,480
10 Mar 25	45.99000 -0.30	46.78	45.46	46.17	14,301,383
07 Mar 25	46.29000 -0.56	47.29	45.81	46.50	20,908,048
06 Mar 25	46.85000 +1.00	47.59	46.20	46.20	25,955,620
05 Mar 25	45.85000 -0.57	46.85	45.23	46.36	16,670,806
04 Mar 25	46.42000 +2.76	46.96	43.00	43.21	31,426,038
03 Mar 25	43.66000 -0.43	44.68	43.22	44.13	18,535,924
28 Feb 25	44.09000 -3.38	47.50	43.87	47.01	28,561,500
27 Feb 25	47.47000 -0.63	49.10	46.50	48.10	29,061,404
26 Feb 25	48.10000 +0.22	48.48	46.68	47.87	32,007,666
25 Feb 25	47.88000 +1.02	48.74	46.01	46.25	43,086,872
24 Feb 25	46.86000 -0.26	47.69	46.25	46.85	29,667,304
21 Feb 25	47.12000 +1.03	47.52	46.05	46.06	35,429,440
20 Feb 25	46.09000 -0.49	46.58	45.48	46.57	19,612,260
19 Feb 25	46.58000 +2.33	46.65	44.20	44.25	36,036,656
18 Feb 25	44.25000 -1.84	46.40	44.10	46.00	22,728,028
17 Feb 25	46.09000 +1.18	46.77	44.96	44.99	23,360,966
14 Feb 25	44.91000 -1.15	46.06	44.61	45.80	26,150,920
13 Feb 25	46.06000 -1.70	47.70	46.02	47.69	25,493,872
12 Feb 25	47.76000 +2.46	47.80	45.10	45.39	34,189,828
11 Feb 25	45.30000 -0.94	46.18	44.76	46.18	21,407,342
10 Feb 25	46.24000 -0.58	47.10	45.93	47.00	26,390,048
07 Feb 25	46.82000 -0.01	47.90	46.08	46.83	35,078,628
06 Feb 25	46.83000 +2.58	46.98	44.05	44.37	29,489,320
05 Feb 25	44.25000 +0.02	45.29	44.22	45.00	15,792,587
27 Jan 25	44.23000 -0.95	45.50	44.23	45.37	14,314,653
24 Jan 25	45.18000 +0.19	45.47	44.71	44.78	17,870,534
23 Jan 25	44.99000 -1.19	47.08	44.98	46.90	25,927,772
22 Jan 25	46.18000 +0.29	46.96	45.52	45.68	26,242,720
21 Jan 25	45.89000 +1.01	46.20	44.47	45.11	23,115,384
20 Jan 25	44.88000 +0.07	45.56	44.51	45.48	18,758,698
17 Jan 25	44.81000 +0.70	45.99	43.52	43.70	26,247,660
16 Jan 25	44.11000 +0.71	45.27	43.25	43.26	25,787,848
15 Jan 25	43.40000 +0.30	43.56	42.43	42.80	21,942,860
14 Jan 25	43.10000 +2.85	43.18	39.82	40.33	29,263,370
13 Jan 25	40.25000 +0.81	40.49	38.82	39.01	17,728,188
10 Jan 25	39.44000 -0.29	41.09	39.44	39.65	20,606,400
09 Jan 25	39.73000 +0.23	40.20	39.10	39.30	15,183,195
08 Jan 25	39.50000 +0.30	40.18	37.91	38.99	20,488,454
07 Jan 25	39.20000 +1.02	39.38	38.21	38.38	16,313,689
06 Jan 25	38.18000 +0.00	39.39	37.76	38.08	16,575,422
03 Jan 25	38.18000 -1.47	39.55	38.06	39.51	20,425,908
02 Jan 25	39.65000 -4.48	42.50	39.00	42.48	41,316,552
31 Dec 24	44.13000 -2.83	47.20	44.01	46.97	22,967,184
30 Dec 24	46.96000 -0.21	47.70	45.90	46.90	16,847,586
27 Dec 24	47.17000 -1.94	49.20	47.17	49.16	30,634,532
26 Dec 24	49.11000 +0.92	49.57	47.85	48.26	26,658,016
25 Dec 24	48.19000 -0.80	49.31	47.67	48.51	24,374,320
24 Dec 24	48.99000 +1.81	48.99	46.44	47.65	33,280,172
23 Dec 24	47.18000 -0.18	48.98	47.08	47.36	29,077,016
20 Dec 24	47.36000 +1.57	48.08	45.50	45.66	27,069,602
19 Dec 24	45.79000 +0.54	46.15	44.51	44.70	14,026,886
18 Dec 24	45.25000 +0.70	45.63	44.16	44.77	13,833,356
17 Dec 24	44.55000 -0.50	45.33	44.36	44.92	12,780,835
16 Dec 24	45.05000 -1.75	46.79	44.90	46.59	19,386,256
13 Dec 24	46.80000 -1.03	47.80	46.50	47.26	23,878,776
12 Dec 24	47.83000 +1.30	48.00	46.15	46.56	26,468,252
11 Dec 24	46.53000 +0.02	47.20	46.09	46.12	18,029,500
10 Dec 24	46.51000 +0.10	48.79	46.46	48.45	25,980,300
09 Dec 24	46.41000 +0.25	47.00	45.58	46.30	19,317,200
06 Dec 24	46.16000 +0.88	46.88	44.68	45.09	22,943,374
05 Dec 24	45.28000 -0.42	45.91	44.69	44.87	15,611,940
04 Dec 24	45.70000 +0.27	47.26	45.41	46.42	24,890,270
03 Dec 24	45.43000 -0.77	46.86	44.90	46.50	21,272,268
02 Dec 24	46.20000 +0.50	46.80	45.31	45.70	23,194,372
29 Nov 24	45.70000 +0.51	46.85	44.45	44.90	25,053,478
28 Nov 24	45.19000 -0.24	46.58	44.69	45.40	21,149,818
27 Nov 24	45.43000 +0.98	45.45	42.83	43.68	23,035,184
26 Nov 24	44.45000 -0.88	45.70	44.36	45.00	15,786,186
25 Nov 24	45.33000 -0.59	46.71	44.00	46.00	26,158,350
22 Nov 24	45.92000 -3.13	49.80	45.40	48.56	31,908,876
21 Nov 24	49.05000 +0.59	50.00	47.91	48.18	32,436,112
20 Nov 24	48.46000 -0.51	48.90	47.61	48.50	28,765,236
19 Nov 24	48.97000 +1.14	49.28	46.06	47.85	36,152,360
18 Nov 24	47.83000 +0.66	48.70	45.38	46.81	35,533,876
15 Nov 24	47.17000 -2.43	50.09	47.12	49.40	33,509,000
14 Nov 24	49.60000 -2.85	51.90	49.48	51.90	38,752,140
13 Nov 24	52.45000 +0.74	53.00	50.68	51.00	43,697,212
12 Nov 24	51.71000 -1.05	54.38	50.80	52.46	59,912,016
11 Nov 24	52.76000 +0.32	59.50	52.00	54.00	93,904,352
08 Nov 24	52.44000 +5.65	56.10	46.90	48.65	83,802,616
07 Nov 24	46.79000 +2.78	46.99	43.39	43.61	57,347,800
06 Nov 24	44.01000 +0.84	44.60	42.55	43.20	42,215,968
05 Nov 24	43.17000 +1.17	43.57	41.72	41.98	34,664,500
04 Nov 24	42.00000 +1.20	42.63	40.50	40.53	23,584,008
01 Nov 24	40.80000 -3.16	43.90	40.65	43.90	36,360,328
31 Oct 24	43.96000 +1.40	44.72	41.77	42.57	43,469,368
30 Oct 24	42.56000 +0.39	43.26	41.51	41.91	29,570,040
29 Oct 24	42.17000 -1.88	44.69	42.14	44.00	42,068,492
28 Oct 24	44.05000 -0.91	44.98	43.52	44.98	38,003,212
25 Oct 24	44.96000 +0.36	46.65	42.61	43.80	63,361,064
24 Oct 24	44.60000 +0.38	48.68	44.41	46.00	89,555,168
23 Oct 24	44.22000 -0.71	44.36	43.21	44.12	35,853,336
22 Oct 24	44.93000 +1.92	45.15	42.45	42.45	48,425,452
21 Oct 24	43.01000 -0.34	46.61	42.79	43.99	60,908,724
18 Oct 24	43.35000 +3.19	45.15	39.80	40.03	55,366,080
17 Oct 24	40.16000 -1.08	42.33	40.02	42.03	29,342,636
16 Oct 24	41.24000 +0.94	41.24	38.83	39.00	28,247,588
15 Oct 24	40.30000 +0.07	42.89	39.40	40.00	38,003,220
14 Oct 24	40.23000 +2.28	40.24	37.58	38.21	34,545,256
11 Oct 24	37.95000 -2.45	40.60	37.32	39.51	29,899,916
10 Oct 24	40.40000 -2.60	44.00	39.16	43.79	43,656,532
09 Oct 24	43.00000 -2.49	48.68	41.40	44.56	67,584,368
08 Oct 24	45.49000 +7.58	45.49	42.59	45.49	53,520,148
30 Sep 24	37.91000 +5.61	37.95	33.30	33.61	38,998,232
27 Sep 24	32.30000 +2.26	32.88	30.20	30.51	30,507,252
26 Sep 24	30.04000 +1.61	30.04	28.23	28.41	19,496,214
25 Sep 24	28.43000 -0.41	29.58	28.41	29.38	18,452,038
24 Sep 24	28.84000 +1.60	28.85	27.13	27.45	15,897,349
23 Sep 24	27.24000 -0.75	28.12	27.17	27.80	9,420,778
20 Sep 24	27.99000 -0.48	28.54	27.68	28.39	7,813,801
19 Sep 24	28.47000 +0.29	28.96	27.57	28.31	9,717,843
18 Sep 24	28.18000 +0.20	28.44	27.89	28.25	6,412,670
13 Sep 24	27.98000 -0.64	28.91	27.92	28.55	8,127,598
12 Sep 24	28.62000 -0.42	29.55	28.59	29.21	6,653,506
11 Sep 24	29.04000 -0.04	29.25	28.71	28.91	5,678,997
10 Sep 24	29.08000 +0.21	29.29	28.37	28.88	9,431,456
09 Sep 24	28.87000 +0.09	29.00	28.32	28.65	7,409,913
06 Sep 24	28.78000 -0.76	29.79	28.70	29.53	7,798,000
05 Sep 24	29.54000 +0.13	30.06	29.30	29.39	7,817,000
04 Sep 24	29.41000 -0.08	30.07	28.86	29.08	11,367,678
03 Sep 24	29.49000 +0.55	29.79	29.05	29.05	10,224,029
02 Sep 24	28.94000 -1.61	30.64	28.93	30.31	14,648,260
30 Aug 24	30.55000 +1.03	30.94	29.29	29.38	17,794,900
29 Aug 24	29.52000 +0.15	30.30	28.97	29.06	14,810,236
28 Aug 24	29.37000 +0.62	29.61	28.49	28.75	10,887,302
27 Aug 24	28.75000 +0.00	29.14	28.28	28.60	8,959,645
26 Aug 24	28.75000 -0.15	29.39	28.60	29.18	8,370,877
23 Aug 24	28.90000 -0.39	29.40	28.56	29.02	11,377,760
22 Aug 24	29.29000 -0.52	30.19	29.00	29.64	13,047,481
21 Aug 24	29.81000 +0.03	30.28	29.45	29.60	8,982,790
20 Aug 24	29.78000 -0.85	30.75	29.60	30.63	13,089,243
19 Aug 24	30.63000 -0.14	31.32	30.23	30.79	9,847,800
16 Aug 24	30.77000 +0.17	31.79	30.45	30.82	12,493,732
15 Aug 24	30.60000 +0.00	31.44	30.20	30.31	8,919,290
14 Aug 24	30.60000 -0.54	31.33	30.60	31.22	7,646,520
13 Aug 24	31.14000 +0.21	31.34	30.59	30.93	8,237,726
12 Aug 24	30.93000 -0.82	31.90	30.69	31.80	11,658,389
09 Aug 24	31.75000 +0.11	32.53	31.65	32.15	15,265,734
08 Aug 24	31.64000 +0.51	32.19	30.30	31.00	15,808,062
07 Aug 24	31.13000 -0.31	31.79	31.09	31.20	10,125,538
06 Aug 24	31.44000 +0.93	31.75	30.48	31.27	13,299,290
05 Aug 24	30.51000 -1.29	31.88	30.51	31.26	18,712,784
02 Aug 24	31.80000 -1.70	33.40	31.66	33.13	19,915,100
01 Aug 24	33.50000 +0.25	34.26	32.87	33.10	27,477,076
31 Jul 24	33.25000 +1.63	33.30	31.10	31.40	25,527,630
30 Jul 24	31.62000 +0.12	31.94	30.99	31.21	14,157,630
29 Jul 24	31.50000 -0.32	32.37	31.44	31.83	17,510,332
26 Jul 24	31.82000 +0.20	32.08	30.90	31.68	18,806,780
25 Jul 24	31.62000 -0.38	32.17	31.45	31.80	16,408,176
24 Jul 24	32.00000 -0.84	33.20	31.78	32.84	19,738,212
23 Jul 24	32.84000 -1.91	34.67	32.68	34.60	29,760,292
22 Jul 24	34.75000 -0.15	35.68	34.56	35.18	23,320,648
19 Jul 24	34.90000 -0.21	35.88	34.58	34.70	33,080,796
18 Jul 24	35.11000 +1.05	35.36	33.08	33.45	36,141,932
17 Jul 24	34.06000 -0.02	35.27	33.79	33.99	38,169,872
16 Jul 24	34.08000 +2.07	34.25	32.01	33.45	54,145,676
15 Jul 24	32.01000 -0.14	32.56	31.79	32.33	15,645,029
12 Jul 24	32.15000 -0.05	32.50	31.51	31.66	23,096,200
11 Jul 24	32.20000 +1.04	32.26	30.80	31.49	23,057,662
10 Jul 24	31.16000 +0.73	31.52	30.22	30.49	19,332,968
09 Jul 24	30.43000 +2.01	30.55	28.21	28.29	25,897,800
08 Jul 24	28.42000 +0.12	29.15	28.03	28.55	12,932,499
05 Jul 24	28.30000 -0.09	28.80	27.87	28.25	10,303,910
04 Jul 24	28.39000 -0.01	29.02	28.20	28.31	13,145,306
03 Jul 24	28.40000 -0.16	28.95	27.91	28.42	11,940,463
02 Jul 24	28.56000 +1.03	28.97	27.16	27.47	16,743,627
01 Jul 24	27.53000 +0.36	27.78	26.90	27.05	9,807,411
28 Jun 24	27.17000 -0.44	27.96	27.05	27.56	14,352,550
27 Jun 24	27.61000 -1.05	28.51	27.55	28.30	13,527,420
26 Jun 24	28.66000 +0.39	29.05	27.80	28.38	14,819,530
25 Jun 24	28.27000 -1.18	29.56	28.00	29.53	16,411,013
24 Jun 24	29.45000 -1.48	31.26	29.26	30.69	16,623,071
21 Jun 24	30.93000 +0.01	31.28	30.12	30.59	11,713,876
20 Jun 24	30.92000 -0.83	32.32	30.89	31.48	17,839,990
19 Jun 24	31.75000 +0.11	32.15	30.83	31.84	19,055,056
18 Jun 24	31.64000 -0.38	32.68	31.25	31.90	19,418,964
17 Jun 24	32.02000 +0.80	32.35	30.75	30.79	20,429,596
14 Jun 24	31.22000 -0.30	31.45	30.50	31.30	21,045,944
13 Jun 24	31.52000 -0.54	32.81	31.46	32.50	26,919,920
12 Jun 24	32.06000 +0.16	32.15	31.20	31.58	25,407,464
11 Jun 24	31.90000 +1.62	32.23	29.89	30.15	35,253,252
07 Jun 24	30.28000 +0.48	30.88	29.21	29.88	26,357,168
06 Jun 24	29.80000 -0.30	31.09	29.64	30.66	25,230,568
05 Jun 24	30.10000 +1.15	31.45	29.18	29.18	30,852,080
04 Jun 24	28.95000 +0.39	29.30	27.78	28.41	15,199,567
03 Jun 24	28.56000 +0.16	29.48	28.22	28.48	14,622,386
31 May 24	28.40000 -0.79	29.58	28.35	29.04	20,162,550
30 May 24	29.19000 +0.46	29.65	28.14	28.41	11,315,520
29 May 24	28.73000 -0.53	29.65	28.46	28.99	11,277,528
28 May 24	29.26000 -0.18	30.51	28.63	29.20	18,493,228
27 May 24	29.44000 +0.98	29.68	27.51	28.48	17,087,612
24 May 24	28.46000 -0.79	29.30	28.46	28.89	11,273,867
23 May 24	29.25000 -1.22	30.59	29.18	30.55	12,679,182
22 May 24	30.47000 +0.20	30.66	30.00	30.33	9,992,210
21 May 24	30.27000 +0.02	30.65	29.86	30.02	13,138,196
20 May 24	30.25000 -0.90	31.20	29.78	31.00	20,818,972
17 May 24	31.15000 +2.80	31.44	28.56	28.70	36,868,468
16 May 24	28.35000 +1.06	28.89	27.00	27.55	17,951,088
15 May 24	27.29000 -0.07	28.15	26.86	27.30	9,043,925
14 May 24	27.36000 +0.00	28.08	27.15	27.58	9,022,566
13 May 24	27.36000 -0.81	28.64	27.00	27.76	13,972,975
10 May 24	28.17000 -2.11	30.56	28.10	30.28	19,172,716
09 May 24	30.28000 +1.28	30.60	28.82	28.98	15,507,074
08 May 24	29.00000 -0.26	29.44	28.50	29.19	8,587,153
07 May 24	29.26000 +0.19	29.88	28.80	29.07	7,483,251
06 May 24	29.07000 -0.28	29.98	29.02	29.85	9,153,127
30 Apr 24	29.35000 -0.67	30.18	29.18	30.08	8,418,975
29 Apr 24	30.02000 +0.73	30.20	29.20	29.29	12,488,532
26 Apr 24	29.29000 +0.49	29.65	28.68	28.70	12,115,228
25 Apr 24	28.80000 +0.63	29.44	27.79	27.96	12,719,478
24 Apr 24	28.17000 +1.69	28.40	26.66	26.72	14,819,623
23 Apr 24	26.48000 +0.61	26.67	25.83	26.18	9,627,007
22 Apr 24	25.87000 +0.19	26.17	24.92	25.35	9,511,512
19 Apr 24	25.68000 -1.46	26.91	25.62	26.91	13,111,924
18 Apr 24	27.14000 +0.01	27.77	26.07	26.70	11,987,443
17 Apr 24	27.13000 +0.73	27.40	26.51	26.60	14,889,591
16 Apr 24	26.40000 -1.53	27.93	26.20	27.50	14,322,618
15 Apr 24	27.93000 +0.14	28.84	27.59	27.78	10,613,750
12 Apr 24	27.79000 -0.41	28.80	27.70	28.20	13,493,583
11 Apr 24	28.20000 -1.10	29.82	28.12	28.99	17,599,674
10 Apr 24	29.30000 -3.05	31.97	28.71	31.61	23,480,894
09 Apr 24	32.35000 +1.45	32.80	31.05	31.05	15,605,316
08 Apr 24	30.90000 -0.78	31.85	30.88	31.28	8,364,031
03 Apr 24	31.68000 -0.40	32.39	30.77	31.86	12,005,548
02 Apr 24	32.08000 -1.08	33.10	31.82	32.94	13,886,045
01 Apr 24	33.16000 -0.44	33.87	32.70	33.77	16,443,997
29 Mar 24	33.60000 +2.15	33.86	30.98	31.15	27,940,340
28 Mar 24	31.45000 +0.85	31.76	30.50	30.50	13,910,956
27 Mar 24	30.60000 -1.63	32.25	30.58	31.86	11,627,103
26 Mar 24	32.23000 -0.87	33.60	31.53	32.80	18,604,756
25 Mar 24	33.10000 -1.40	35.83	33.00	35.68	20,474,702
22 Mar 24	34.50000 +1.10	34.94	33.27	33.27	22,560,108
21 Mar 24	33.40000 -0.19	34.28	32.92	34.00	16,400,296
20 Mar 24	33.59000 +1.65	34.18	32.06	32.11	22,946,576
19 Mar 24	31.94000 +1.14	33.17	30.56	30.75	25,354,856
18 Mar 24	30.80000 +0.94	30.86	29.71	29.89	14,068,910
15 Mar 24	29.86000 +0.27	29.97	29.09	29.61	9,248,837
14 Mar 24	29.59000 -0.97	30.45	29.19	30.16	12,744,099
13 Mar 24	30.56000 +0.42	31.13	29.88	30.40	18,902,724
12 Mar 24	30.14000 -0.14	30.74	29.69	30.11	13,910,844
11 Mar 24	30.28000 -0.66	30.32	29.09	30.00	22,481,576
08 Mar 24	30.94000 +2.94	31.27	27.77	27.84	26,508,100
07 Mar 24	28.00000 -0.21	29.29	28.00	28.60	10,372,887
06 Mar 24	28.21000 -0.43	28.74	27.58	28.30	10,171,664
05 Mar 24	28.64000 -1.25	29.76	28.31	29.35	17,178,788
04 Mar 24	29.89000 +0.42	30.15	28.91	29.24	16,512,810
01 Mar 24	29.47000 +0.48	30.04	28.80	29.06	17,972,356
29 Feb 24	28.99000 +1.93	29.47	26.80	26.90	21,815,642
28 Feb 24	27.06000 -2.14	29.74	27.03	29.10	18,543,776
27 Feb 24	29.20000 +1.16	29.47	27.17	27.86	23,041,416
26 Feb 24	28.04000 +1.24	28.96	27.06	27.10	20,404,934
23 Feb 24	26.80000 +0.24	26.87	26.00	26.71	13,993,301
22 Feb 24	26.56000 +0.80	26.80	25.53	25.53	14,346,522
21 Feb 24	25.76000 +0.01	26.50	25.24	25.46	12,689,253
20 Feb 24	25.75000 -0.30	25.96	25.09	25.60	13,566,601
19 Feb 24	26.05000 +0.15	26.88	25.20	26.88	16,409,624
08 Feb 24	25.90000 +1.55	27.42	24.36	24.65	19,886,768
07 Feb 24	24.35000 +1.50	24.50	22.68	22.88	19,561,864
06 Feb 24	22.85000 +2.06	23.00	20.40	20.64	17,672,316
05 Feb 24	20.79000 -1.80	22.50	19.88	22.40	19,678,732
02 Feb 24	22.59000 -1.26	24.06	21.52	23.87	15,033,398
01 Feb 24	23.85000 -0.15	24.50	23.31	24.16	12,812,354
31 Jan 24	24.00000 -1.19	26.00	23.96	25.40	16,234,690
30 Jan 24	25.19000 -1.41	26.89	25.10	26.44	15,559,372
29 Jan 24	26.60000 -1.28	28.48	26.50	28.05	14,534,799
26 Jan 24	27.88000 -2.11	29.92	27.58	29.73	19,099,284
25 Jan 24	29.99000 +0.39	30.31	29.24	29.68	12,392,507
24 Jan 24	29.60000 -0.27	30.03	28.43	29.93	8,286,932
23 Jan 24	29.87000 +0.74	30.25	28.51	29.01	9,248,017
22 Jan 24	29.13000 -2.39	32.08	28.68	31.68	13,199,048
19 Jan 24	31.52000 -0.95	33.20	31.51	32.51	7,049,230
18 Jan 24	32.47000 +0.23	32.58	31.48	32.04	8,344,990
17 Jan 24	32.24000 -2.06	34.50	32.24	34.27	9,879,376
16 Jan 24	34.30000 +0.35	34.89	33.66	33.91	5,818,915
15 Jan 24	33.95000 -0.55	35.43	33.90	34.50	5,736,645
12 Jan 24	34.50000 -0.50	35.57	34.40	34.99	5,249,844
11 Jan 24	35.00000 +0.77	35.80	34.11	34.11	5,683,719
10 Jan 24	34.23000 -0.42	35.07	33.92	34.79	4,587,931
09 Jan 24	34.65000 +0.21	35.80	34.50	34.80	5,754,525
08 Jan 24	34.44000 -2.04	36.75	34.44	36.29	8,401,620
05 Jan 24	36.48000 -0.93	38.80	36.30	37.41	6,570,100
04 Jan 24	37.41000 +0.25	37.73	36.85	37.00	4,076,916
03 Jan 24	37.16000 +0.36	37.19	36.10	36.64	4,245,590
02 Jan 24	36.80000 -1.19	38.27	36.80	38.27	5,651,269
29 Dec 23	37.99000 +0.34	38.36	37.43	37.44	5,878,735
28 Dec 23	37.65000 +0.40	38.06	36.60	37.43	7,170,337
27 Dec 23	37.25000 +0.17	37.90	36.73	37.10	6,853,643
26 Dec 23	37.08000 -1.58	38.82	35.00	38.80	12,325,090
25 Dec 23	38.66000 -0.54	39.96	38.23	39.29	6,094,259
22 Dec 23	39.20000 -0.98	40.20	39.02	40.20	4,757,396
21 Dec 23	40.18000 -0.44	40.87	39.14	40.61	6,945,946
20 Dec 23	40.62000 -1.18	42.17	40.56	42.00	6,906,286
19 Dec 23	41.80000 +1.29	42.58	40.41	40.54	9,170,059
18 Dec 23	40.51000 +0.45	41.94	39.54	39.71	7,576,140
15 Dec 23	40.06000 -0.24	40.44	39.60	40.30	3,207,822
14 Dec 23	40.30000 -0.47	41.44	39.35	40.77	7,216,417
13 Dec 23	40.77000 -0.43	41.50	40.43	41.00	5,651,225
12 Dec 23	41.20000 -0.29	41.40	40.00	41.40	7,531,856
11 Dec 23	41.49000 +2.35	41.51	38.43	38.66	15,722,199
08 Dec 23	39.14000 -0.42	40.26	38.99	39.64	10,156,309
07 Dec 23	39.56000 -0.64	40.44	39.30	40.08	5,616,792
06 Dec 23	40.20000 -0.46	40.96	39.54	40.14	9,167,660
05 Dec 23	40.66000 -0.66	41.68	40.62	41.12	7,492,993
04 Dec 23	41.32000 -0.80	42.88	41.32	42.43	9,780,366
01 Dec 23	42.12000 +1.82	42.80	40.30	40.58	17,269,496
30 Nov 23	40.30000 +0.24	40.77	39.10	40.02	10,870,136
29 Nov 23	40.06000 -0.14	41.12	39.70	39.80	13,506,261
28 Nov 23	40.20000 +2.67	40.57	37.13	37.98	22,387,060
27 Nov 23	37.53000 +0.53	37.94	36.66	36.73	7,328,942
24 Nov 23	37.00000 -1.24	38.45	36.99	38.21	10,439,604
23 Nov 23	38.24000 -0.32	38.86	37.81	38.16	9,260,691
22 Nov 23	38.56000 -0.51	39.36	38.47	38.62	7,951,430
21 Nov 23	39.07000 -2.23	41.00	38.78	41.00	16,205,070
20 Nov 23	41.30000 +1.42	42.06	39.52	40.17	19,279,130
17 Nov 23	39.88000 +0.96	39.94	38.81	39.00	11,362,798
16 Nov 23	38.92000 -0.48	39.76	38.76	38.99	10,845,995
15 Nov 23	39.40000 -1.33	41.00	38.80	41.00	18,174,276
14 Nov 23	40.73000 +0.68	41.11	39.74	40.10	15,422,619
13 Nov 23	40.05000 -1.08	42.17	39.70	41.58	21,083,804
10 Nov 23	41.13000 -0.87	43.26	40.72	41.99	14,364,601
09 Nov 23	42.00000 -0.33	43.43	41.51	42.11	16,105,790
08 Nov 23	42.33000 +0.67	44.18	41.07	41.31	22,769,808
07 Nov 23	41.66000 +0.58	43.00	40.30	41.00	18,482,002
06 Nov 23	41.08000 +0.01	41.58	40.00	41.22	23,520,468
03 Nov 23	41.07000 +2.88	41.59	37.88	38.15	25,581,600
02 Nov 23	38.19000 -1.76	40.31	37.97	39.94	16,322,282
01 Nov 23	39.95000 -0.87	41.00	39.82	40.59	10,704,360
31 Oct 23	40.82000 -0.14	42.13	40.48	41.50	15,883,622
30 Oct 23	40.96000 +3.55	41.58	37.20	37.30	39,685,224
27 Oct 23	37.41000 -0.48	38.10	36.72	37.91	16,146,813
26 Oct 23	37.89000 +0.03	38.09	36.89	37.80	18,892,908
25 Oct 23	37.86000 +1.69	38.50	36.27	37.00	41,208,804
24 Oct 23	36.17000 +4.80	37.64	31.62	31.95	45,140,248
23 Oct 23	31.37000 -1.04	32.35	31.20	32.23	8,159,107
20 Oct 23	32.41000 -1.21	33.68	32.34	33.31	11,436,395
19 Oct 23	33.62000 +1.26	35.33	32.01	32.01	23,796,628
18 Oct 23	32.36000 -1.03	34.48	32.30	33.35	10,261,507
17 Oct 23	33.39000 +0.19	33.67	32.76	33.16	7,378,770
16 Oct 23	33.20000 -0.85	33.99	32.67	33.89	11,064,439
13 Oct 23	34.05000 -0.25	34.52	33.38	34.20	14,208,975
12 Oct 23	34.30000 +0.55	34.90	33.17	33.82	17,071,604
11 Oct 23	33.75000 -0.22	34.50	33.33	34.00	10,633,277
10 Oct 23	33.97000 +0.37	34.59	33.45	33.95	10,788,952
09 Oct 23	33.60000 +0.07	34.51	33.38	33.74	10,433,408
28 Sep 23	33.53000 -0.32	34.53	32.86	33.94	12,335,118
27 Sep 23	33.85000 +0.20	34.86	33.36	33.53	10,478,272
26 Sep 23	33.65000 -0.66	34.46	33.50	34.45	8,683,886
25 Sep 23	34.31000 -2.04	36.05	34.11	35.88	15,973,328
22 Sep 23	36.35000 +3.25	36.35	32.76	33.03	15,415,223
21 Sep 23	33.10000 +0.02	33.37	32.76	33.08	5,334,588
20 Sep 23	33.08000 -0.38	33.65	33.05	33.46	5,536,925
19 Sep 23	33.46000 -0.61	34.10	33.09	34.10	5,915,849
18 Sep 23	34.07000 -0.59	34.87	33.92	34.39	5,567,817
15 Sep 23	34.66000 -0.02	35.70	33.95	34.90	7,271,244
14 Sep 23	34.68000 -0.40	35.14	34.28	35.13	6,092,338
13 Sep 23	35.08000 -0.75	36.11	34.68	35.75	8,049,562
12 Sep 23	35.83000 -1.07	37.27	35.66	36.80	12,027,453
11 Sep 23	36.90000 -0.50	37.79	36.70	37.10	9,109,048
08 Sep 23	37.40000 +0.66	37.95	36.05	37.00	11,421,342
07 Sep 23	36.74000 -1.70	38.30	36.74	38.12	12,137,626
06 Sep 23	38.44000 +0.72	38.80	37.48	37.56	15,206,949
05 Sep 23	37.72000 -0.22	39.05	37.56	38.32	13,121,937
04 Sep 23	37.94000 +0.52	38.38	37.02	37.53	9,821,403
01 Sep 23	37.42000 +0.05	39.20	37.01	37.40	11,421,907
31 Aug 23	37.37000 +0.62	37.70	36.17	36.44	11,189,076
30 Aug 23	36.75000 +1.14	37.50	35.50	36.33	17,387,820
29 Aug 23	35.61000 +3.77	35.90	31.71	32.09	19,388,428
28 Aug 23	31.84000 -0.52	34.60	31.73	34.00	10,234,346
25 Aug 23	32.36000 -1.08	33.40	32.05	33.34	7,587,097
24 Aug 23	33.44000 -0.01	34.47	33.10	33.57	8,752,972
23 Aug 23	33.45000 -1.35	34.81	33.38	34.81	6,183,934
22 Aug 23	34.80000 +0.05	35.24	33.81	34.76	8,536,252
21 Aug 23	34.75000 -0.60	35.62	34.70	35.29	5,734,191
18 Aug 23	35.35000 -0.70	36.38	35.30	36.14	8,914,127
17 Aug 23	36.05000 +0.70	36.56	34.91	35.42	9,175,449
16 Aug 23	35.35000 -1.15	36.76	35.25	36.30	8,698,621
15 Aug 23	36.50000 -1.28	38.07	36.16	37.91	9,694,103
14 Aug 23	37.78000 -0.55	38.17	37.40	37.90	5,181,800
11 Aug 23	38.33000 -1.17	39.59	38.22	39.58	8,153,800
10 Aug 23	39.50000 +0.11	39.83	39.12	39.41	4,847,417
09 Aug 23	39.39000 -0.31	39.85	38.88	39.59	6,127,978
08 Aug 23	39.70000 -0.83	40.65	39.47	40.50	7,486,928
07 Aug 23	40.53000 -0.53	41.30	40.31	40.90	4,921,627
04 Aug 23	41.06000 -0.40	41.79	39.38	41.70	14,094,986
03 Aug 23	41.46000 -0.83	42.24	41.25	41.99	6,252,880
02 Aug 23	42.29000 -0.05	42.85	41.96	41.97	6,149,835
01 Aug 23	42.34000 +0.27	42.99	41.70	41.88	5,908,433
31 Jul 23	42.07000 +0.73	43.05	41.04	41.21	6,871,279
28 Jul 23	41.34000 +0.24	41.58	40.64	41.40	5,637,859
27 Jul 23	41.10000 -1.58	42.44	40.89	42.35	6,595,058
26 Jul 23	42.68000 +0.28	43.61	42.23	42.60	5,488,734
25 Jul 23	42.40000 +0.95	42.61	41.60	41.90	5,263,254
24 Jul 23	41.45000 -0.51	42.20	41.21	42.20	4,089,317
21 Jul 23	41.96000 -0.76	42.60	41.53	42.52	7,160,548
20 Jul 23	42.72000 -1.07	43.99	42.48	43.73	5,078,049
19 Jul 23	43.79000 +0.15	44.09	42.97	43.31	5,617,398
18 Jul 23	43.64000 +0.39	44.58	43.12	43.35	6,483,110
17 Jul 23	43.25000 -0.99	44.30	42.06	44.10	9,743,869
14 Jul 23	44.24000 -0.28	45.23	44.15	44.99	5,915,995
13 Jul 23	44.52000 +1.52	44.99	43.44	43.56	7,533,456
12 Jul 23	43.00000 -2.19	45.28	42.98	44.61	11,300,148
11 Jul 23	45.19000 +0.40	45.40	43.97	44.66	8,306,601
10 Jul 23	44.79000 -1.09	46.16	44.26	46.06	9,701,294
07 Jul 23	45.88000 -0.79	47.00	45.66	46.34	5,629,249
06 Jul 23	46.67000 -0.38	47.86	46.60	46.94	4,169,912
05 Jul 23	47.05000 -0.15	47.65	46.61	46.87	5,004,045
04 Jul 23	47.20000 -0.83	48.20	46.40	48.00	7,018,380
03 Jul 23	48.03000 +0.54	49.67	47.51	47.93	9,732,356
30 Jun 23	47.49000 +0.66	48.60	46.35	46.69	7,069,584
29 Jun 23	46.83000 +0.00	48.07	46.22	46.69	7,974,199
28 Jun 23	46.83000 +0.82	47.75	45.00	46.05	9,371,434
27 Jun 23	46.01000 -1.27	48.42	45.70	47.72	7,557,422
26 Jun 23	47.28000 +0.01	48.59	46.30	46.69	7,376,746
21 Jun 23	47.27000 -4.37	51.90	47.20	51.00	16,781,604
20 Jun 23	51.64000 -1.52	53.17	50.43	52.90	8,744,744
19 Jun 23	53.16000 +0.11	53.79	51.82	52.60	8,166,737
16 Jun 23	53.05000 +2.38	53.43	50.00	50.62	11,831,155
15 Jun 23	50.67000 -0.45	52.85	50.00	50.60	8,349,856
14 Jun 23	51.12000 +1.32	51.15	49.19	49.81	7,475,635
13 Jun 23	49.80000 +0.25	50.60	48.97	49.80	5,590,513
12 Jun 23	49.55000 -1.44	51.49	49.25	50.71	9,200,178
09 Jun 23	50.99000 +0.71	51.39	49.42	50.53	8,296,113
08 Jun 23	50.28000 -0.58	51.26	48.88	50.68	8,440,216
07 Jun 23	50.86000 +0.38	51.96	49.21	50.26	7,651,290
06 Jun 23	50.48000 -1.82	52.01	50.48	51.79	8,391,962
05 Jun 23	52.30000 +1.82	53.50	50.94	51.00	11,727,464
02 Jun 23	50.48000 +0.38	51.79	49.86	50.00	6,956,857
01 Jun 23	50.10000 -0.41	51.38	49.30	50.25	7,087,665
31 May 23	50.51000 +0.87	51.84	49.10	49.62	9,750,126
30 May 23	49.64000 +1.71	50.00	46.88	47.60	12,037,765
29 May 23	47.93000 +0.13	48.75	46.90	48.00	9,740,391
26 May 23	47.80000 -0.20	49.79	47.47	48.06	10,564,381
25 May 23	48.00000 +0.22	48.28	46.74	47.50	7,363,785
24 May 23	47.78000 +1.90	48.32	45.15	46.01	11,575,685
23 May 23	45.88000 -1.57	47.46	45.70	47.45	10,160,597
22 May 23	47.45000 +0.57	48.44	46.87	46.99	10,622,945
19 May 23	46.88000 +0.06	47.88	45.90	46.60	11,664,072
18 May 23	46.82000 +0.98	46.96	45.09	45.14	14,175,307
17 May 23	45.84000 +3.38	47.10	42.66	42.70	25,731,468
16 May 23	42.46000 +1.54	42.90	40.55	40.92	19,431,956
15 May 23	40.92000 +1.23	41.05	39.48	39.48	14,121,310
12 May 23	39.69000 -0.49	41.28	39.56	40.30	9,182,627
11 May 23	40.18000 -1.17	42.35	40.16	41.50	13,330,595
10 May 23	41.35000 -0.95	42.69	40.19	42.00	14,120,156
09 May 23	42.30000 -1.81	44.32	42.24	43.98	14,157,100
08 May 23	44.11000 -0.83	45.41	43.75	44.76	9,923,134
05 May 23	44.94000 -1.17	47.22	44.46	46.11	9,751,040
04 May 23	46.11000 -2.09	47.91	45.45	47.48	13,253,425
28 Apr 23	48.20000 +1.02	49.93	43.35	43.38	31,489,190
27 Apr 23	47.18000 +0.68	48.98	46.12	46.49	14,609,117
26 Apr 23	46.50000 -2.14	49.12	46.06	48.64	18,299,976
25 Apr 23	48.64000 -2.22	51.35	48.13	51.00	17,792,756
24 Apr 23	50.86000 -1.16	53.60	50.23	52.41	18,947,236
21 Apr 23	52.02000 -4.68	55.82	52.01	55.68	22,062,456
20 Apr 23	56.70000 +2.71	57.42	53.25	53.60	26,679,946
19 Apr 23	53.99000 -1.01	55.52	53.44	55.01	24,539,290
18 Apr 23	55.00000 -2.71	56.92	54.46	56.40	23,675,752
17 Apr 23	57.71000 -1.56	60.17	56.75	59.49	20,185,084
14 Apr 23	59.27000 +2.66	60.93	55.10	57.38	29,386,628
13 Apr 23	56.61000 -1.29	58.10	54.83	57.16	20,392,800
12 Apr 23	57.90000 +3.59	58.68	53.26	54.30	31,234,600
11 Apr 23	54.31000 +1.41	55.66	53.33	53.33	21,098,262
10 Apr 23	52.90000 -3.27	57.43	52.49	56.00	25,474,390
07 Apr 23	56.17000 +3.62	56.17	52.59	52.59	34,171,940
06 Apr 23	52.55000 +2.59	55.00	48.80	48.98	28,862,310
04 Apr 23	49.96000 -0.02	51.50	48.89	49.90	21,660,944
03 Apr 23	49.98000 +1.62	50.20	48.51	48.91	20,815,164
31 Mar 23	48.36000 +0.03	48.93	47.60	48.21	13,502,777
30 Mar 23	48.33000 -1.61	50.22	47.56	49.70	20,261,886
29 Mar 23	49.94000 +4.81	51.50	44.59	45.06	30,079,596
28 Mar 23	45.13000 -0.76	46.33	44.62	45.67	9,473,248
27 Mar 23	45.89000 +0.94	46.40	44.00	44.58	15,121,306
24 Mar 23	44.95000 -0.37	46.46	44.55	45.33	15,417,443
23 Mar 23	45.32000 +1.97	45.65	42.93	43.00	20,650,306
22 Mar 23	43.35000 -1.16	44.20	42.93	44.20	17,135,808
21 Mar 23	44.51000 -2.37	46.39	43.59	46.30	23,745,924
20 Mar 23	46.88000 +0.30	47.31	45.50	46.01	22,391,588
17 Mar 23	46.58000 +0.41	47.46	44.04	46.11	32,873,620
16 Mar 23	46.17000 -5.73	51.85	45.36	51.02	37,483,244
15 Mar 23	51.90000 -1.15	53.74	51.46	52.30	24,774,096
14 Mar 23	53.05000 +3.65	53.77	48.82	49.60	29,121,752
13 Mar 23	49.40000 -0.94	50.54	48.88	49.98	17,099,438
10 Mar 23	50.34000 -0.43	51.68	48.81	49.90	20,615,572
09 Mar 23	50.77000 +1.12	52.75	49.36	49.36	24,974,718
08 Mar 23	49.65000 +0.90	50.15	48.13	48.46	14,853,397
07 Mar 23	48.75000 -1.00	50.64	48.55	50.50	18,429,988
06 Mar 23	49.75000 +1.53	51.51	46.90	48.00	31,243,196
03 Mar 23	48.22000 +4.33	48.23	44.65	44.65	29,736,426
02 Mar 23	43.89000 +0.19	44.75	43.48	43.74	10,571,168
01 Mar 23	43.70000 -0.58	44.03	43.32	43.95	9,775,584
28 Feb 23	44.28000 +0.06	44.86	43.27	44.58	8,506,091
27 Feb 23	44.22000 -1.11	45.17	44.10	44.96	8,909,801
24 Feb 23	45.33000 -0.66	46.50	45.30	46.21	7,117,460
23 Feb 23	45.99000 -0.40	46.59	45.51	46.06	7,159,835
22 Feb 23	46.39000 +0.30	47.06	45.66	45.66	8,032,411
21 Feb 23	46.09000 -0.84	47.40	45.58	46.82	10,076,416
20 Feb 23	46.93000 +0.01	47.17	45.60	46.90	12,778,305
17 Feb 23	46.92000 -3.03	50.00	46.70	49.68	17,928,916
16 Feb 23	49.95000 -0.63	51.68	49.59	50.19	20,588,364
15 Feb 23	50.58000 +2.65	50.82	47.50	47.76	22,949,712
14 Feb 23	47.93000 +1.68	48.77	46.42	46.42	23,650,036
13 Feb 23	46.25000 +0.45	46.44	44.85	46.05	14,017,491
10 Feb 23	45.80000 -0.62	47.08	45.11	46.40	17,509,820
09 Feb 23	46.42000 +3.18	46.58	42.79	43.05	23,518,784
08 Feb 23	43.24000 -0.92	45.14	43.16	44.00	11,223,139
07 Feb 23	44.16000 -0.79	45.10	43.60	44.99	10,870,270
06 Feb 23	44.95000 +0.00	45.80	44.30	44.30	11,342,952
03 Feb 23	44.95000 -0.66	45.70	43.83	45.15	15,280,674
02 Feb 23	45.61000 +1.12	46.88	44.41	44.90	22,825,408
01 Feb 23	44.49000 +1.29	44.68	43.22	43.45	12,836,216
31 Jan 23	43.20000 -0.48	44.09	42.68	43.50	15,002,665
30 Jan 23	43.68000 -0.50	45.39	43.67	44.18	16,606,828
20 Jan 23	44.18000 +0.92	45.40	43.61	45.00	19,171,750
19 Jan 23	43.26000 +0.77	43.68	42.08	42.49	11,748,554
18 Jan 23	42.49000 -0.57	43.60	42.48	43.01	10,303,316
17 Jan 23	43.06000 +2.21	43.28	40.70	41.04	21,114,216
16 Jan 23	40.85000 +1.50	42.18	39.11	39.25	20,538,628
13 Jan 23	39.35000 -0.20	39.78	38.58	39.67	10,711,954
12 Jan 23	39.55000 +0.15	39.89	38.80	39.46	12,355,559
11 Jan 23	39.40000 -1.85	42.11	39.16	40.60	23,033,634
10 Jan 23	41.25000 +0.34	41.89	40.89	41.06	10,574,174
09 Jan 23	40.91000 -1.02	43.16	40.71	42.00	17,791,524
06 Jan 23	41.93000 -0.63	42.76	40.88	42.40	17,255,422
05 Jan 23	42.56000 -0.24	43.23	41.82	42.12	14,707,394
04 Jan 23	42.80000 -2.73	47.40	42.11	46.50	29,262,868
03 Jan 23	45.53000 +0.95	45.89	43.60	44.52	11,562,797
30 Dec 22	44.58000 +0.23	45.30	43.70	44.54	7,405,609
29 Dec 22	44.35000 -0.38	45.15	43.88	44.70	6,996,475
28 Dec 22	44.73000 -0.79	45.58	44.11	45.05	7,073,967
27 Dec 22	45.52000 +1.00	46.00	43.01	44.44	11,982,444
26 Dec 22	44.52000 +0.61	45.35	43.72	44.04	5,473,374
23 Dec 22	43.91000 -0.28	44.74	43.34	44.00	4,889,786
22 Dec 22	44.19000 -1.39	45.84	44.09	45.75	6,181,781
21 Dec 22	45.58000 -0.64	46.59	44.92	46.23	5,447,625
20 Dec 22	46.22000 -0.99	48.13	46.02	47.13	5,297,704
19 Dec 22	47.21000 +0.06	48.27	46.50	46.70	8,288,541
16 Dec 22	47.15000 -2.54	49.50	46.11	49.50	15,392,141
15 Dec 22	49.69000 +1.10	50.94	47.98	48.59	9,000,850
14 Dec 22	48.59000 -0.72	51.76	48.33	51.41	13,725,162
13 Dec 22	49.31000 -1.68	51.00	48.10	51.00	13,559,448
12 Dec 22	50.99000 -1.78	52.15	49.82	52.15	10,944,587
09 Dec 22	52.77000 +1.52	54.17	50.38	51.00	17,423,564
08 Dec 22	51.25000 -2.35	53.59	50.80	53.50	10,474,508
07 Dec 22	53.60000 -0.82	54.58	53.05	54.52	9,069,413
06 Dec 22	54.42000 +0.34	56.11	53.11	53.58	8,267,412
05 Dec 22	54.08000 -4.52	58.96	52.90	58.96	12,425,909
02 Dec 22	58.60000 +0.60	60.60	56.66	57.50	7,419,963
01 Dec 22	58.00000 +0.34	59.81	55.61	57.28	10,597,998
30 Nov 22	57.66000 -0.29	57.80	55.50	57.33	9,646,965
29 Nov 22	57.95000 -1.37	59.02	56.72	58.99	11,691,138
28 Nov 22	59.32000 +2.60	59.40	55.78	56.55	13,899,202
25 Nov 22	56.72000 +2.29	58.24	53.84	53.88	13,201,241
24 Nov 22	54.43000 +0.44	55.30	53.60	53.99	6,037,884
23 Nov 22	53.99000 -0.31	55.05	53.03	54.00	4,127,506
22 Nov 22	54.30000 -0.82	55.73	53.80	54.20	5,843,599
21 Nov 22	55.12000 +1.39	55.48	52.90	53.80	6,681,798
18 Nov 22	53.73000 +0.08	55.80	52.91	53.59	7,793,240
17 Nov 22	53.65000 +0.26	53.83	51.18	53.00	8,750,840
16 Nov 22	53.39000 -1.23	54.65	52.70	54.64	6,447,507
15 Nov 22	54.62000 +1.26	55.95	52.64	53.00	9,212,941
14 Nov 22	53.36000 -0.65	53.53	51.50	53.47	9,325,073
11 Nov 22	54.01000 +0.61	57.66	53.45	57.00	17,074,752
10 Nov 22	53.40000 -4.40	57.93	52.82	57.88	23,447,002
09 Nov 22	57.80000 -1.40	60.50	57.13	59.09	6,922,250
08 Nov 22	59.20000 -0.29	61.03	58.42	59.70	6,755,111
07 Nov 22	59.49000 -0.96	61.97	59.09	60.41	7,828,615
04 Nov 22	60.45000 -1.32	62.20	60.00	61.77	11,373,851
03 Nov 22	61.77000 +1.65	62.33	58.54	59.00	7,469,043
02 Nov 22	60.12000 +0.37	61.45	59.00	59.76	6,836,444
01 Nov 22	59.75000 -0.33	60.59	58.18	60.00	10,067,665
31 Oct 22	60.08000 -1.30	62.20	58.50	61.39	15,191,520
28 Oct 22	61.38000 +1.25	64.08	55.00	55.22	18,586,130
27 Oct 22	60.13000 -1.81	62.66	59.00	62.51	13,996,632
26 Oct 22	61.94000 +1.65	62.98	59.53	60.35	7,410,659
25 Oct 22	60.29000 +0.19	61.00	58.69	60.10	7,189,550
24 Oct 22	60.10000 +2.01	61.56	57.00	57.50	9,021,009
21 Oct 22	58.09000 -0.91	59.74	55.91	58.36	9,749,317
20 Oct 22	59.00000 +4.23	61.26	54.12	54.26	13,367,134
19 Oct 22	54.77000 +0.80	55.95	53.01	53.45	10,211,401
18 Oct 22	53.97000 +1.57	54.95	51.51	53.00	10,057,511
17 Oct 22	52.40000 +3.90	54.00	48.10	48.51	15,166,082
14 Oct 22	48.50000 -0.80	50.92	47.63	50.07	13,193,235
13 Oct 22	49.30000 +0.51	51.76	47.57	47.83	17,156,276
12 Oct 22	48.79000 +3.40	48.95	43.51	45.68	21,391,424
11 Oct 22	45.39000 -0.23	47.84	44.85	46.09	18,146,468
10 Oct 22	45.62000 -11.40	55.99	45.62	54.59	29,475,648
30 Sep 22	57.02000 -2.88	60.47	56.91	60.00	6,915,004
29 Sep 22	59.90000 +0.43	60.88	58.80	59.71	5,441,560
28 Sep 22	59.47000 -1.65	61.30	58.67	61.20	5,980,446
27 Sep 22	61.12000 +2.14	62.48	57.01	59.20	11,676,189
26 Sep 22	58.98000 +0.48	60.55	56.72	57.53	12,704,759
23 Sep 22	58.50000 -1.17	59.88	56.77	59.70	9,694,003
22 Sep 22	59.67000 +2.06	60.10	56.31	57.97	11,529,188
21 Sep 22	57.61000 -3.26	61.40	57.03	61.00	14,884,388
20 Sep 22	60.87000 -2.21	63.49	60.00	63.28	10,543,889
19 Sep 22	63.08000 -1.55	66.60	62.68	65.21	5,383,842
16 Sep 22	64.63000 +0.38	65.44	63.64	63.64	6,993,767
15 Sep 22	64.25000 -2.58	67.29	63.00	66.60	8,310,682
14 Sep 22	66.83000 +0.41	68.52	65.20	66.14	6,014,401
13 Sep 22	66.42000 -0.42	67.50	65.20	66.83	7,111,344
09 Sep 22	66.84000 -1.44	67.99	64.98	67.12	8,550,062
08 Sep 22	68.28000 +1.98	70.00	64.88	65.76	9,755,465
07 Sep 22	66.30000 -0.22	70.80	66.16	66.85	12,283,889
06 Sep 22	66.52000 -0.21	67.88	65.56	66.99	6,771,700
05 Sep 22	66.73000 +4.49	68.00	61.33	61.78	11,796,782
02 Sep 22	62.24000 +0.79	64.19	59.88	61.00	11,644,361
01 Sep 22	61.45000 +3.07	61.90	58.36	58.36	11,490,074
31 Aug 22	58.38000 -1.61	61.49	58.00	60.50	10,443,128
30 Aug 22	59.99000 +4.01	61.99	57.71	58.50	22,320,244
29 Aug 22	55.98000 +3.28	56.30	52.71	52.71	10,560,021
26 Aug 22	52.70000 -2.61	55.30	52.52	55.26	8,095,025
25 Aug 22	55.31000 +1.62	55.93	53.24	53.70	10,580,877
24 Aug 22	53.69000 -3.81	58.50	53.37	57.60	13,648,769
23 Aug 22	57.50000 -1.54	59.44	57.15	59.00	5,685,095
22 Aug 22	59.04000 +1.70	60.50	56.50	58.00	9,977,619
19 Aug 22	57.34000 -3.92	61.00	57.20	60.06	9,636,168
18 Aug 22	61.26000 +1.68	61.82	57.75	59.48	11,766,656
17 Aug 22	59.58000 -0.04	60.40	58.66	59.66	7,320,542
16 Aug 22	59.62000 -1.12	60.90	58.51	60.42	10,165,276
15 Aug 22	60.74000 +0.24	62.26	59.40	59.71	9,319,832
12 Aug 22	60.50000 -1.97	64.20	60.50	61.62	9,314,990
11 Aug 22	62.47000 +0.87	63.58	60.30	61.67	13,009,655
10 Aug 22	61.60000 +3.71	63.50	57.12	57.12	20,044,764
09 Aug 22	57.89000 -0.81	58.70	56.05	58.15	15,283,994
08 Aug 22	58.70000 +3.02	60.00	56.44	59.20	28,838,028
05 Aug 22	55.68000 +4.49	56.18	50.96	51.18	25,873,240
04 Aug 22	51.19000 -1.21	53.08	50.06	52.00	19,254,492
03 Aug 22	52.40000 -1.73	56.36	50.38	54.21	30,598,544
02 Aug 22	54.13000 +0.18	57.30	53.00	53.29	22,344,568
01 Aug 22	53.95000 +3.55	54.48	48.88	50.01	16,096,590
29 Jul 22	50.40000 -1.00	53.02	49.66	51.00	11,094,306
28 Jul 22	51.40000 +1.91	52.07	48.82	49.40	16,465,801
27 Jul 22	49.49000 -0.42	50.28	48.68	49.21	6,502,052
26 Jul 22	49.91000 +0.90	50.04	48.03	48.92	8,465,358
25 Jul 22	49.01000 +0.31	50.30	47.86	48.44	11,179,106
22 Jul 22	48.70000 +0.70	49.95	47.00	47.02	13,691,196
21 Jul 22	48.00000 +2.74	49.00	44.71	44.72	19,386,464
20 Jul 22	45.26000 +2.07	45.60	43.21	43.29	11,254,443
19 Jul 22	43.19000 -0.17	44.25	42.20	43.13	4,965,313
18 Jul 22	43.36000 -0.59	44.50	42.05	44.20	6,231,761
15 Jul 22	43.95000 -0.29	46.15	42.92	43.57	8,387,522
14 Jul 22	44.24000 +1.47	44.50	42.24	42.42	7,535,083
13 Jul 22	42.77000 +0.65	43.11	41.28	42.12	4,878,736
12 Jul 22	42.12000 -2.13	45.49	42.00	45.32	7,235,787
11 Jul 22	44.25000 -1.04	45.44	43.51	45.33	5,154,519
08 Jul 22	45.29000 -0.21	46.00	44.71	45.46	5,804,631
07 Jul 22	45.50000 +1.23	45.76	43.50	45.01	7,500,069
06 Jul 22	44.27000 +1.60	46.35	42.41	42.66	10,663,320
05 Jul 22	42.67000 -0.81	44.00	42.00	43.50	6,114,772
04 Jul 22	43.48000 -0.98	44.86	42.90	44.43	8,376,854
01 Jul 22	44.46000 -0.69	45.85	44.36	44.71	4,089,400
30 Jun 22	45.15000 -0.17	46.20	44.27	44.98	4,846,427
29 Jun 22	45.32000 -0.65	47.71	45.04	45.97	9,126,986
28 Jun 22	45.97000 +1.72	46.36	43.60	44.05	10,118,492
27 Jun 22	44.25000 +1.29	44.67	43.00	43.03	7,618,188
24 Jun 22	42.96000 -0.79	44.27	42.68	43.39	7,101,280
23 Jun 22	43.75000 +0.28	43.86	43.03	43.24	5,703,290
22 Jun 22	43.47000 -0.91	45.03	43.00	44.59	6,624,701
21 Jun 22	44.38000 -0.37	45.19	43.80	44.70	4,788,986
20 Jun 22	44.75000 +0.80	45.21	43.93	44.14	4,221,300
17 Jun 22	43.95000 +0.02	44.50	43.16	43.64	3,846,027
16 Jun 22	43.93000 +0.50	45.56	43.49	43.55	6,656,823
15 Jun 22	43.43000 +1.28	44.15	42.20	42.20	6,463,687
14 Jun 22	42.15000 -1.96	44.11	41.40	44.00	10,151,592
13 Jun 22	44.11000 -0.39	44.85	43.84	44.18	4,208,357
10 Jun 22	44.50000 +1.12	44.64	42.70	43.47	6,446,726
09 Jun 22	43.38000 -0.55	44.15	42.57	43.67	5,018,625
08 Jun 22	43.93000 -0.51	44.94	43.41	44.44	6,159,853
07 Jun 22	44.44000 -1.18	45.70	44.02	45.00	5,208,985
06 Jun 22	45.62000 +1.66	45.96	43.67	43.90	8,956,600
02 Jun 22	43.96000 +3.06	44.80	40.52	40.90	13,304,565
01 Jun 22	40.90000 +0.50	41.35	39.76	40.23	5,359,749
31 May 22	40.40000 +0.78	40.75	38.70	39.79	5,830,060
30 May 22	39.62000 +0.02	40.25	38.76	39.89	4,425,431
27 May 22	39.60000 +0.61	40.68	39.02	39.19	4,731,248
26 May 22	38.99000 +0.83	39.50	37.79	38.92	4,517,139
25 May 22	38.16000 -0.51	39.31	37.63	38.92	7,709,978
24 May 22	38.67000 -1.33	40.40	38.66	39.98	5,178,184
23 May 22	40.00000 +0.40	40.22	38.65	39.62	5,909,218
20 May 22	39.60000 +1.40	40.32	38.00	38.10	6,550,086
19 May 22	38.20000 +0.11	38.60	37.10	37.18	4,135,381
18 May 22	38.09000 +1.04	38.83	36.91	37.50	7,656,234
17 May 22	37.05000 +1.35	37.25	35.29	35.52	5,445,235
16 May 22	35.70000 +0.70	35.90	35.00	35.05	4,604,172
13 May 22	35.00000 -0.05	35.65	34.70	35.05	4,791,896
12 May 22	35.05000 -0.05	35.75	34.40	34.76	6,028,609
11 May 22	35.10000 +1.42	35.83	33.50	33.80	10,275,220
10 May 22	33.68000 +1.23	34.35	31.88	32.09	11,516,148
09 May 22	32.45000 +0.63	33.36	31.34	31.80	6,142,877
06 May 22	31.82000 -0.59	32.68	31.21	31.66	5,144,157
05 May 22	32.41000 +0.61	32.98	31.19	31.50	5,692,162
29 Apr 22	31.80000 +0.51	32.88	30.00	32.88	10,756,582
28 Apr 22	31.29000 +1.37	31.29	29.38	29.83	9,462,177
27 Apr 22	29.92000 +1.79	30.29	27.01	27.98	8,278,137
26 Apr 22	28.13000 -0.17	29.35	27.69	28.83	5,677,456
25 Apr 22	28.30000 -2.40	30.60	28.10	30.00	6,771,005
22 Apr 22	30.70000 -1.36	32.32	30.60	31.97	5,300,440
21 Apr 22	32.06000 -0.96	34.23	31.78	32.88	6,656,263
20 Apr 22	33.02000 +0.06	33.50	32.61	33.39	5,370,626
19 Apr 22	32.96000 -0.37	33.41	32.51	33.29	5,760,891
18 Apr 22	33.33000 +1.47	33.87	31.10	31.49	7,009,157
15 Apr 22	31.86000 -1.21	32.88	31.60	32.51	6,107,140
14 Apr 22	33.07000 +1.99	33.75	30.51	31.16	10,138,929
13 Apr 22	31.08000 -1.12	32.14	30.90	32.14	4,211,774
12 Apr 22	32.20000 +0.23	32.68	31.80	32.00	5,516,220
11 Apr 22	31.97000 -1.90	33.85	31.80	33.36	5,305,841
08 Apr 22	33.87000 -0.17	34.60	33.20	33.95	5,592,379
07 Apr 22	34.04000 -0.37	35.47	33.85	34.60	5,910,709
06 Apr 22	34.41000 -1.84	36.38	34.02	36.25	11,563,805
01 Apr 22	36.25000 -0.36	37.30	34.59	35.00	7,902,826
31 Mar 22	36.61000 -1.09	37.57	36.59	37.19	4,795,173
30 Mar 22	37.70000 +1.77	38.28	35.45	36.42	7,701,879
29 Mar 22	35.93000 -0.40	36.85	35.15	36.34	5,329,111
28 Mar 22	36.33000 -1.13	37.39	36.00	36.71	5,610,777
25 Mar 22	37.46000 -1.24	39.86	37.25	39.18	6,071,015
24 Mar 22	38.70000 -0.50	39.20	38.32	39.00	4,675,751
23 Mar 22	39.20000 -0.24	40.18	38.88	39.95	4,684,193
22 Mar 22	39.44000 -1.11	40.45	39.11	40.20	4,943,997
21 Mar 22	40.55000 -0.95	41.99	40.11	41.77	7,764,278
18 Mar 22	41.50000 +0.74	41.50	39.63	40.54	11,077,618
17 Mar 22	40.76000 +2.66	41.68	38.43	38.47	19,728,708
16 Mar 22	38.10000 -1.10	40.50	34.32	40.00	25,610,516
15 Mar 22	39.20000 -0.50	41.29	38.42	39.69	7,584,973
14 Mar 22	39.70000 -0.44	41.13	39.65	39.66	5,712,455
11 Mar 22	40.14000 -0.73	40.39	38.98	39.49	6,262,103
10 Mar 22	40.87000 +0.08	42.75	40.50	42.53	8,387,889
09 Mar 22	40.79000 -0.18	42.60	39.28	40.93	8,406,763
08 Mar 22	40.97000 +1.18	42.08	39.00	39.71	9,653,975
07 Mar 22	39.79000 -1.13	40.88	39.50	40.46	5,769,933
04 Mar 22	40.92000 +0.02	42.66	40.53	40.78	6,855,647
03 Mar 22	40.90000 -1.77	43.28	40.85	43.15	6,075,537
02 Mar 22	42.67000 -0.36	43.14	42.00	42.99	4,872,964
01 Mar 22	43.03000 -0.63	44.00	42.35	43.98	6,088,948
28 Feb 22	43.66000 +0.48	44.03	42.48	42.89	7,835,882
25 Feb 22	43.18000 +0.79	44.33	42.25	43.75	8,665,206
24 Feb 22	42.39000 -0.87	43.05	41.05	42.58	13,054,146
23 Feb 22	43.26000 +4.26	43.88	38.72	38.92	18,393,344
22 Feb 22	39.00000 -0.28	39.24	37.30	39.17	8,315,482
21 Feb 22	39.28000 +0.01	40.58	39.12	39.40	6,085,855
18 Feb 22	39.27000 -0.36	39.56	38.50	39.17	5,975,575
17 Feb 22	39.63000 +0.43	40.06	38.42	39.60	8,314,181
16 Feb 22	39.20000 -1.42	41.42	39.06	40.88	7,655,795
15 Feb 22	40.62000 +1.88	40.77	38.78	38.93	7,782,001
14 Feb 22	38.74000 -1.96	40.43	38.28	40.00	10,155,595
11 Feb 22	40.70000 -1.09	42.53	40.21	41.72	5,123,971
10 Feb 22	41.79000 -0.18	42.96	41.30	41.80	5,285,941
09 Feb 22	41.97000 +0.37	42.17	39.81	41.50	9,455,289
08 Feb 22	41.60000 -2.49	44.09	40.89	43.41	10,745,622
07 Feb 22	44.09000 +0.99	45.24	43.00	43.90	5,661,362
28 Jan 22	43.10000 -0.60	44.90	42.66	44.00	4,444,197
27 Jan 22	43.70000 -1.05	45.71	43.60	45.32	4,438,393
26 Jan 22	44.75000 +1.47	45.67	42.60	43.20	8,012,039
25 Jan 22	43.28000 -1.72	46.50	42.99	44.61	12,485,081
24 Jan 22	45.00000 -4.75	47.78	40.03	47.78	17,277,856
07 Jan 22	49.75000 +1.15	51.48	47.80	48.40	13,865,100
06 Jan 22	48.60000 +0.60	49.30	46.56	47.80	8,751,571
05 Jan 22	48.00000 -2.48	50.49	46.65	50.49	13,509,442
04 Jan 22	50.48000 -7.02	57.80	49.51	57.50	21,036,716
31 Dec 21	57.50000 +1.77	58.82	54.60	55.73	13,268,128
30 Dec 21	55.73000 +1.28	57.65	54.21	55.02	7,636,826
29 Dec 21	54.45000 -1.66	56.49	53.70	56.40	6,343,001
28 Dec 21	56.11000 +2.90	56.18	53.01	53.81	8,555,859
27 Dec 21	53.21000 -1.37	54.58	52.50	53.94	7,024,918
24 Dec 21	54.58000 -0.39	56.00	53.10	55.00	4,444,900
23 Dec 21	54.97000 -0.11	56.80	54.50	56.00	5,953,196
22 Dec 21	55.08000 +0.54	55.80	54.00	54.93	5,890,297
21 Dec 21	54.54000 +0.79	55.30	52.80	54.43	7,876,805
20 Dec 21	53.75000 -2.63	57.29	53.30	56.00	8,256,842
17 Dec 21	56.38000 -2.53	58.88	56.21	58.13	7,804,588
16 Dec 21	58.91000 +1.03	59.22	57.21	57.57	6,824,262
15 Dec 21	57.88000 -1.67	60.56	57.11	59.22	8,993,340
14 Dec 21	59.55000 -0.31	60.16	58.30	59.86	8,231,232
13 Dec 21	59.86000 +0.86	60.58	57.61	59.99	11,513,644
10 Dec 21	59.00000 +2.12	60.30	55.50	57.12	13,657,151
09 Dec 21	56.88000 -2.66	60.50	56.80	59.49	9,381,203
08 Dec 21	59.54000 +2.16	60.00	57.38	57.50	11,828,771
07 Dec 21	57.38000 -3.17	60.98	56.17	60.55	16,999,466
06 Dec 21	60.55000 +3.10	61.80	57.61	57.61	20,610,792
03 Dec 21	57.45000 +2.61	58.37	55.00	55.00	13,303,751
02 Dec 21	54.84000 -0.76	56.01	54.41	55.59	6,158,525
01 Dec 21	55.60000 -0.68	56.67	54.15	56.16	9,566,223
30 Nov 21	56.28000 +0.33	57.88	54.78	57.00	13,349,953
29 Nov 21	55.95000 +0.17	56.69	54.99	55.78	11,482,852
26 Nov 21	55.78000 -2.47	58.75	55.13	58.63	10,988,159
25 Nov 21	58.25000 -1.41	61.07	58.00	60.91	9,638,382
24 Nov 21	59.66000 -0.83	62.14	58.80	60.51	14,850,847
23 Nov 21	60.49000 -0.21	63.39	60.20	60.75	16,279,713
22 Nov 21	60.70000 +8.02	63.22	53.80	53.80	30,833,832
19 Nov 21	52.68000 +0.73	53.19	51.05	51.42	10,122,674
18 Nov 21	51.95000 +2.70	52.48	48.73	49.31	15,355,193
17 Nov 21	49.25000 +2.37	49.40	47.38	47.82	13,749,340
16 Nov 21	46.88000 -2.81	50.00	46.88	50.00	14,573,775
15 Nov 21	49.69000 -3.16	53.80	49.40	53.10	20,403,730
12 Nov 21	52.85000 -0.56	57.60	52.84	55.19	28,204,452
11 Nov 21	53.41000 -4.30	60.90	52.77	56.84	36,281,120
10 Nov 21	57.71000 +3.31	58.60	53.50	53.60	20,033,924
09 Nov 21	54.40000 +3.05	54.60	51.50	51.50	16,770,543
08 Nov 21	51.35000 +1.78	52.10	48.21	49.18	13,257,237
05 Nov 21	49.57000 +0.49	50.74	48.65	49.10	12,052,976
04 Nov 21	49.08000 +1.53	49.39	47.15	47.50	13,467,050
03 Nov 21	47.55000 +1.10	48.10	46.01	46.99	10,492,470
02 Nov 21	46.45000 +0.43	47.80	45.80	46.02	11,224,465
01 Nov 21	46.02000 -1.24	48.16	45.80	47.47	10,372,893
29 Oct 21	47.26000 +3.36	49.02	43.90	43.99	19,466,428
28 Oct 21	43.90000 -0.10	44.67	43.55	43.99	6,608,230
27 Oct 21	44.00000 -0.89	44.75	43.38	44.75	6,220,829
26 Oct 21	44.89000 -0.10	46.15	44.13	44.96	7,979,728
25 Oct 21	44.99000 +0.39	45.20	42.81	44.60	11,245,192
22 Oct 21	44.60000 +2.63	46.25	42.05	42.51	16,441,942
21 Oct 21	41.97000 -1.65	43.79	41.87	43.46	10,107,269
20 Oct 21	43.62000 -1.73	45.88	43.50	45.50	8,834,967
19 Oct 21	45.35000 -1.09	46.76	45.24	46.16	7,314,638
18 Oct 21	46.44000 +0.30	47.58	45.10	45.10	8,436,565
15 Oct 21	46.14000 +4.37	47.30	41.44	41.94	16,740,676
14 Oct 21	41.77000 -0.93	42.85	41.74	42.57	4,790,728
13 Oct 21	42.70000 +0.75	42.93	41.03	42.25	7,674,649
12 Oct 21	41.95000 -3.78	46.40	41.86	45.54	14,584,353
11 Oct 21	45.73000 -1.85	47.90	45.50	47.15	7,528,802
08 Oct 21	47.58000 -0.18	49.65	46.85	48.80	8,138,318
30 Sep 21	47.76000 +1.89	48.26	46.04	46.04	8,441,401
29 Sep 21	45.87000 -1.09	48.28	45.79	46.22	12,113,627
28 Sep 21	46.96000 +1.94	47.44	44.00	45.47	11,219,570
27 Sep 21	45.02000 -2.48	49.01	42.01	47.00	20,217,310
24 Sep 21	47.50000 -0.09	48.74	46.80	47.92	10,315,816
23 Sep 21	47.59000 +2.08	49.50	44.90	45.52	17,892,094
22 Sep 21	45.51000 +1.22	46.74	44.05	44.17	10,603,633
17 Sep 21	44.29000 -0.84	46.19	43.70	44.60	8,850,252
16 Sep 21	45.13000 -1.54	47.40	45.00	46.43	12,653,853
15 Sep 21	46.67000 +1.79	48.20	43.60	44.57	19,719,094
14 Sep 21	44.88000 +0.87	45.77	43.55	43.72	13,383,957
13 Sep 21	44.01000 -1.54	46.57	43.68	45.00	13,616,873
10 Sep 21	45.55000 +2.87	46.90	42.32	42.93	18,432,066
09 Sep 21	42.68000 +0.34	43.16	41.80	42.60	9,964,713
08 Sep 21	42.34000 +0.87	42.67	41.16	41.90	11,160,050
07 Sep 21	41.47000 +0.01	42.30	40.59	41.01	10,864,632
06 Sep 21	41.46000 +1.86	42.00	38.68	39.50	16,714,826
03 Sep 21	39.60000 +0.56	40.05	38.01	39.00	16,403,268
02 Sep 21	39.04000 -2.32	41.60	38.35	41.36	19,758,974
01 Sep 21	41.36000 -1.82	43.55	40.39	43.21	16,477,409
31 Aug 21	43.18000 -3.49	46.20	42.80	46.00	17,812,554
30 Aug 21	46.67000 -1.48	48.80	45.16	48.16	16,859,920
27 Aug 21	48.15000 +0.91	48.25	46.28	47.38	12,257,351
26 Aug 21	47.24000 -3.23	50.84	47.06	50.80	19,137,240
25 Aug 21	50.47000 -2.93	54.95	49.57	54.25	23,377,928
24 Aug 21	53.40000 +3.62	55.30	48.51	49.50	25,331,148
23 Aug 21	49.78000 +2.51	50.12	44.88	46.80	22,373,408
20 Aug 21	47.27000 -1.00	49.49	46.63	47.89	12,799,906
19 Aug 21	48.27000 +0.52	50.00	46.81	47.95	15,209,491
18 Aug 21	47.75000 -0.26	49.39	46.82	47.86	10,759,398
17 Aug 21	48.01000 -3.16	51.14	47.48	50.56	13,879,442
16 Aug 21	51.17000 +2.03	53.29	47.57	48.11	16,830,204
13 Aug 21	49.14000 -1.94	54.25	48.32	52.23	17,157,452
12 Aug 21	51.08000 +3.12	52.22	47.41	47.95	21,117,684
11 Aug 21	47.96000 +0.90	48.58	46.06	46.80	15,149,787
10 Aug 21	47.06000 -1.65	49.56	45.50	48.61	17,142,000
09 Aug 21	48.71000 -1.89	50.39	46.20	49.95	18,024,898
06 Aug 21	50.60000 -1.61	53.50	49.50	53.50	13,786,749
05 Aug 21	52.21000 +0.23	52.52	49.89	50.99	15,878,737
04 Aug 21	51.98000 +5.11	52.80	46.62	46.63	27,389,380
03 Aug 21	46.87000 -7.33	54.05	46.81	53.01	32,636,408
02 Aug 21	54.20000 -3.50	57.69	53.22	57.00	22,948,928
30 Jul 21	57.70000 -1.90	60.00	56.49	59.65	22,289,528
29 Jul 21	59.60000 +2.48	61.34	55.80	58.21	27,738,698
28 Jul 21	57.12000 +3.02	57.66	45.01	54.37	29,688,608
27 Jul 21	54.10000 +0.30	61.85	52.80	54.06	30,492,062
26 Jul 21	53.80000 +5.84	54.39	48.13	48.15	21,025,486
23 Jul 21	47.96000 -1.41	49.62	47.37	48.80	12,867,708
22 Jul 21	49.37000 +1.62	50.00	47.00	48.03	20,974,108
21 Jul 21	47.75000 +3.62	49.48	44.24	45.01	19,437,116
20 Jul 21	44.13000 +1.04	44.38	41.50	42.52	11,449,669
19 Jul 21	43.09000 -0.30	45.36	42.01	42.71	11,544,651
16 Jul 21	43.39000 -0.71	45.23	42.34	43.00	13,209,462
15 Jul 21	44.10000 -34.43	44.98	39.50	39.96	18,334,180
14 Jul 21	78.53000 -0.69	81.00	78.14	78.49	6,232,027
13 Jul 21	79.22000 -6.71	84.80	77.53	84.15	11,228,267
12 Jul 21	85.93000 -1.16	88.46	83.00	85.50	7,132,915
09 Jul 21	87.09000 +3.19	88.88	81.09	83.95	8,531,200
08 Jul 21	83.90000 +7.71	84.50	75.20	75.50	8,231,759
07 Jul 21	76.19000 +3.69	76.19	68.51	70.50	7,844,367
06 Jul 21	72.50000 +1.85	72.90	68.00	70.77	7,370,132
05 Jul 21	70.65000 +2.63	70.87	66.10	68.84	8,627,073
02 Jul 21	68.02000 -0.85	69.37	66.00	67.80	8,268,250
01 Jul 21	68.87000 +0.66	70.51	67.61	69.02	9,564,882
30 Jun 21	68.21000 +5.59	72.43	62.70	63.92	13,207,490
29 Jun 21	62.62000 +0.11	63.36	59.90	62.40	5,924,027
28 Jun 21	62.51000 +2.00	63.27	60.71	60.71	7,876,138
25 Jun 21	60.51000 +0.83	61.39	58.50	59.70	5,296,172
24 Jun 21	59.68000 -3.67	63.20	59.36	62.11	9,542,898
23 Jun 21	63.35000 +5.77	64.83	57.40	58.16	9,910,845
22 Jun 21	57.58000 -0.67	58.58	55.49	58.37	5,835,404
21 Jun 21	58.25000 +0.23	59.09	57.32	58.19	7,053,322
18 Jun 21	58.02000 +0.02	59.54	56.70	57.91	9,333,568
17 Jun 21	58.00000 +3.48	59.00	54.25	55.07	11,286,962
16 Jun 21	54.52000 -1.11	58.24	53.36	56.12	8,407,312
15 Jun 21	55.63000 +4.66	56.56	51.01	51.50	12,508,990
11 Jun 21	50.97000 -3.23	54.64	50.50	54.02	10,312,515
10 Jun 21	54.20000 -0.29	55.41	53.35	54.40	6,654,237
09 Jun 21	54.49000 +1.96	55.00	52.15	52.45	8,856,473
08 Jun 21	52.53000 +0.64	53.58	50.20	52.99	7,623,151
07 Jun 21	51.89000 +1.99	55.30	51.12	51.12	12,549,627
04 Jun 21	49.90000 +5.09	51.77	44.83	44.90	12,665,649
03 Jun 21	44.81000 -0.99	45.89	43.75	45.23	6,579,746
02 Jun 21	45.80000 +0.87	47.40	44.22	44.22	9,176,377
01 Jun 21	44.93000 +1.24	46.00	43.23	43.77	9,124,748
31 May 21	43.69000 +1.29	44.24	41.70	42.83	12,152,180
28 May 21	42.40000 +0.30	43.00	39.63	43.00	14,932,240
27 May 21	42.10000 +7.02	42.10	35.00	35.18	11,807,521
26 May 21	35.08000 -0.49	35.89	34.91	35.57	2,879,469
25 May 21	35.57000 +1.25	35.80	34.03	34.08	3,926,953
24 May 21	34.32000 +0.16	34.56	33.39	34.53	2,484,979
21 May 21	34.16000 -0.70	35.35	33.94	35.10	2,777,787
20 May 21	34.86000 -0.14	35.37	34.30	34.83	2,623,236
19 May 21	35.00000 -0.68	35.68	34.91	35.68	3,209,428
18 May 21	35.68000 +0.48	35.68	34.00	35.28	4,882,065
17 May 21	35.20000 +1.52	37.00	33.80	33.94	6,761,019
14 May 21	33.68000 +0.65	34.03	32.68	33.07	3,492,255
13 May 21	33.03000 -0.73	33.61	32.50	33.40	3,108,077
12 May 21	33.76000 -0.04	33.86	32.43	33.53	3,966,877
11 May 21	33.80000 -0.30	34.50	33.05	34.03	3,018,983
10 May 21	34.10000 -1.28	35.74	33.85	35.56	3,670,436
07 May 21	35.38000 -1.70	38.10	35.05	37.47	3,326,113
06 May 21	37.08000 -0.76	38.13	36.60	37.69	3,187,700
30 Apr 21	37.84000 +0.59	38.76	37.32	37.82	4,343,125
29 Apr 21	37.25000 -2.70	40.60	37.01	39.80	6,865,789
28 Apr 21	39.95000 +0.56	40.50	39.01	39.40	3,652,316
27 Apr 21	39.39000 +0.32	39.90	38.70	39.90	3,433,133
26 Apr 21	39.07000 -0.32	39.78	38.24	39.74	4,938,035
23 Apr 21	39.39000 +1.79	39.56	37.86	38.15	4,450,508
22 Apr 21	37.60000 -0.20	38.40	37.40	37.70	3,161,155
21 Apr 21	37.80000 +0.50	38.29	36.91	37.26	3,620,050
20 Apr 21	37.30000 +0.77	37.80	36.00	36.48	4,119,150
19 Apr 21	36.53000 +0.34	36.89	35.73	36.20	3,658,314
16 Apr 21	36.19000 +1.99	36.58	33.79	33.79	5,295,632
15 Apr 21	34.20000 +0.25	34.34	32.98	33.63	3,432,384
14 Apr 21	33.95000 -1.13	34.32	31.58	32.87	7,460,207
13 Apr 21	35.08000 +1.08	35.34	33.39	34.50	3,732,560
12 Apr 21	34.00000 -1.08	35.81	33.78	35.01	3,387,742
09 Apr 21	35.08000 +0.20	35.44	34.50	35.00	2,506,282
08 Apr 21	34.88000 +1.82	35.50	32.66	32.82	6,187,675
07 Apr 21	33.06000 -0.34	33.45	32.00	33.10	3,482,475
06 Apr 21	33.40000 -0.05	33.99	32.82	33.03	3,577,175
02 Apr 21	33.45000 +2.04	33.99	31.36	31.36	6,018,982
01 Apr 21	31.41000 +1.31	31.69	29.87	30.19	4,422,737
31 Mar 21	30.10000 -0.42	30.55	29.62	30.55	2,110,151
30 Mar 21	30.52000 +0.14	30.73	29.91	30.38	2,448,602
29 Mar 21	30.38000 +0.03	30.78	30.07	30.31	2,279,724
26 Mar 21	30.35000 +0.37	30.43	29.81	30.00	2,237,308
25 Mar 21	29.98000 +0.06	30.43	29.76	29.92	1,613,888
24 Mar 21	29.92000 -0.72	30.86	29.70	30.78	2,556,511
23 Mar 21	30.64000 -0.51	31.98	30.50	31.30	3,318,310
22 Mar 21	31.15000 +0.62	31.20	30.40	30.54	2,558,768
19 Mar 21	30.53000 -0.45	31.35	30.05	30.56	2,528,429
18 Mar 21	30.98000 -0.36	31.60	30.76	31.60	2,780,585
17 Mar 21	31.34000 +0.16	32.00	30.80	31.22	3,078,059
16 Mar 21	31.18000 +0.20	31.59	29.80	31.30	3,014,232
15 Mar 21	30.98000 -0.69	31.71	30.71	31.21	2,592,022
12 Mar 21	31.67000 -0.51	32.48	31.00	31.96	2,482,323
11 Mar 21	32.18000 +1.48	32.50	30.29	30.88	4,368,567
10 Mar 21	30.70000 -1.05	32.88	30.41	32.55	5,627,970
09 Mar 21	31.75000 -2.71	34.98	31.74	34.26	4,857,556
08 Mar 21	34.46000 -1.48	36.58	34.11	36.50	4,247,045
05 Mar 21	35.94000 +1.08	36.34	34.18	34.18	5,716,105
04 Mar 21	34.86000 -1.85	37.18	34.81	36.26	4,981,300
03 Mar 21	36.71000 -1.39	38.28	36.41	37.99	5,362,578
02 Mar 21	38.10000 +1.59	39.20	36.82	36.82	7,339,465
01 Mar 21	36.51000 +0.07	37.17	35.55	36.97	5,056,164
26 Feb 21	36.44000 -0.73	36.93	35.89	36.02	3,018,507
25 Feb 21	37.17000 -1.37	38.93	36.08	38.42	4,076,902
24 Feb 21	38.54000 +1.48	39.32	37.15	37.15	6,410,509
23 Feb 21	37.06000 -0.12	37.76	35.88	36.51	4,616,962
22 Feb 21	37.18000 -1.86	39.88	36.50	38.76	7,841,069
19 Feb 21	39.04000 -1.71	41.50	38.00	41.50	6,776,212
18 Feb 21	40.75000 +0.09	41.88	39.52	41.00	6,448,811
10 Feb 21	40.66000 +0.08	40.96	39.26	40.00	5,515,676
09 Feb 21	40.58000 +5.08	40.61	35.76	35.76	9,462,236
08 Feb 21	35.50000 +0.73	36.53	34.55	34.88	4,886,593
05 Feb 21	34.77000 -1.92	37.20	34.77	36.36	8,327,214
04 Feb 21	36.69000 +1.67	37.55	33.88	35.20	8,841,705
03 Feb 21	35.02000 -1.08	36.75	35.00	35.44	7,194,296
02 Feb 21	36.10000 +0.17	36.58	35.00	35.93	5,965,055
01 Feb 21	35.93000 +0.00	36.67	35.17	35.78	7,653,539
29 Jan 21	35.93000 -2.17	39.44	35.57	39.33	9,506,479
28 Jan 21	38.10000 -3.60	42.00	38.01	41.97	12,509,464
27 Jan 21	41.70000 +0.07	43.50	41.60	41.73	13,447,188
26 Jan 21	41.63000 +2.60	43.56	39.24	39.75	16,893,132
25 Jan 21	39.03000 +3.36	39.40	35.35	35.50	11,439,856
22 Jan 21	35.67000 +0.66	35.77	34.11	34.99	6,304,938
21 Jan 21	35.01000 -1.16	36.49	34.81	35.96	6,597,301
20 Jan 21	36.17000 +0.21	36.51	35.61	35.62	4,638,379
19 Jan 21	35.96000 -0.97	37.79	35.71	37.10	7,460,474
18 Jan 21	36.93000 +0.13	38.57	34.00	37.25	10,372,171
15 Jan 21	36.80000 +1.12	37.08	35.01	35.98	9,573,172
14 Jan 21	35.68000 -1.81	38.70	35.43	37.49	11,998,508
13 Jan 21	37.49000 +1.27	38.66	35.55	35.90	11,387,164
12 Jan 21	36.22000 +2.38	36.26	33.60	33.60	9,509,990
11 Jan 21	33.84000 +1.44	34.44	32.40	32.99	10,415,523
08 Jan 21	32.40000 -1.24	33.64	32.31	33.41	7,545,165
07 Jan 21	33.64000 -0.31	34.56	33.18	33.80	8,309,577
06 Jan 21	33.95000 -0.01	34.41	33.01	33.61	9,766,312
05 Jan 21	33.96000 +2.30	34.73	31.01	31.50	14,321,003
04 Jan 21	31.66000 +1.53	31.82	29.99	30.14	11,057,598
31 Dec 20	30.13000 +1.11	30.88	29.00	29.05	10,023,755
30 Dec 20	29.02000 +0.68	29.37	27.80	28.00	7,132,481
29 Dec 20	28.34000 -0.19	29.39	27.60	28.53	8,931,467
28 Dec 20	28.53000 -1.33	29.82	28.08	29.70	10,124,563
25 Dec 20	29.86000 -1.19	30.53	29.25	30.30	9,301,600
24 Dec 20	31.05000 -0.20	31.36	30.35	30.86	9,017,247
23 Dec 20	31.25000 +1.57	31.39	29.04	29.65	14,072,610
22 Dec 20	29.68000 -0.32	30.95	29.62	29.62	11,209,017
21 Dec 20	30.00000 +1.28	31.15	29.62	29.87	14,422,326
18 Dec 20	28.72000 +0.55	29.83	28.33	28.54	8,157,616
17 Dec 20	28.17000 -0.55	28.89	27.97	28.10	4,580,026
16 Dec 20	28.72000 -0.52	29.50	27.61	29.02	7,560,664
15 Dec 20	29.24000 +0.44	29.85	28.60	28.60	9,672,216
14 Dec 20	28.80000 +1.16	28.95	27.92	28.50	10,198,911
11 Dec 20	27.64000 -0.36	28.45	27.40	28.00	7,419,053
10 Dec 20	28.00000 +0.13	28.67	27.43	28.12	8,419,218
09 Dec 20	27.87000 -0.74	29.13	27.66	28.20	14,022,549
08 Dec 20	28.61000 +1.11	29.50	27.03	27.50	20,387,092
07 Dec 20	27.50000 +2.50	29.90	25.58	25.91	27,258,476
04 Dec 20	25.00000 +1.41	25.89	23.32	23.50	11,028,673
03 Dec 20	23.59000 -0.36	24.27	23.51	23.95	4,464,756
02 Dec 20	23.95000 +0.55	24.17	23.35	23.53	5,123,511
01 Dec 20	23.40000 +0.09	23.52	23.11	23.35	2,923,150
30 Nov 20	23.31000 +0.10	23.54	22.66	23.25	3,702,824
27 Nov 20	23.21000 +0.24	23.28	22.90	22.99	2,426,772
26 Nov 20	22.97000 -0.52	23.60	22.88	23.44	3,514,790
25 Nov 20	23.49000 -0.24	23.95	23.39	23.70	2,968,494
24 Nov 20	23.73000 +0.07	24.10	23.60	23.75	3,775,342
23 Nov 20	23.66000 -0.22	23.88	23.41	23.87	3,221,476
20 Nov 20	23.88000 -0.40	24.44	23.88	24.29	3,165,901
19 Nov 20	24.28000 +0.17	24.58	23.71	23.96	2,830,350
18 Nov 20	24.11000 -0.03	24.56	23.96	24.00	2,633,332
17 Nov 20	24.14000 -0.24	24.36	23.38	24.25	4,352,289
16 Nov 20	24.38000 -0.50	25.09	24.20	24.89	3,299,511
13 Nov 20	24.88000 +0.26	24.97	24.19	24.48	2,811,418
12 Nov 20	24.62000 +0.18	24.94	24.42	24.69	2,901,796
11 Nov 20	24.44000 -1.26	25.67	24.42	25.57	5,669,630
10 Nov 20	25.70000 -0.80	26.45	25.55	26.25	7,597,624
09 Nov 20	26.50000 +1.51	27.27	25.35	25.35	13,419,349
06 Nov 20	24.99000 +0.35	25.32	24.42	24.70	6,739,044
05 Nov 20	24.64000 +0.28	24.97	24.11	24.68	5,192,698
04 Nov 20	24.36000 -0.03	24.85	24.24	24.50	3,384,796
03 Nov 20	24.39000 +0.74	24.96	23.65	23.72	5,863,348
02 Nov 20	23.65000 -0.85	24.64	23.27	24.36	6,554,220
30 Oct 20	24.50000 -0.13	25.43	24.10	25.08	5,821,328
29 Oct 20	24.63000 +0.24	24.69	23.80	24.00	2,512,478
28 Oct 20	24.39000 -0.51	25.29	24.06	24.88	3,540,698
27 Oct 20	24.90000 -0.55	25.59	24.81	25.45	3,492,983
26 Oct 20	25.45000 -0.14	25.62	25.07	25.39	2,062,438
23 Oct 20	25.59000 -0.76	26.52	25.47	26.50	2,527,161
22 Oct 20	26.35000 -0.30	26.70	26.29	26.65	2,608,726
21 Oct 20	26.65000 -1.31	28.00	26.47	28.00	4,397,654
20 Oct 20	27.96000 +0.66	28.00	26.78	27.34	3,258,047
19 Oct 20	27.30000 -0.80	28.21	27.08	28.07	3,274,885
16 Oct 20	28.10000 +0.17	28.29	27.60	27.82	2,783,105
15 Oct 20	27.93000 +0.10	29.21	27.85	28.16	4,877,440
14 Oct 20	27.83000 -0.22	28.18	27.70	28.08	2,311,188
13 Oct 20	28.05000 +0.06	28.22	27.72	27.99	2,660,686
12 Oct 20	27.99000 +1.06	28.05	26.86	26.93	4,227,604
09 Oct 20	26.93000 +0.93	27.09	26.42	26.52	3,430,600
30 Sep 20	26.00000 +0.15	26.20	25.70	25.70	2,387,399
29 Sep 20	25.85000 +0.46	26.15	25.03	25.48	3,364,563
28 Sep 20	25.39000 -0.21	26.48	25.15	25.73	4,484,540
25 Sep 20	25.60000 -1.29	27.37	25.38	26.89	5,896,668
24 Sep 20	26.89000 -0.59	27.50	26.67	27.20	2,213,906
23 Sep 20	27.48000 +0.07	27.75	27.10	27.55	2,763,642
22 Sep 20	27.41000 -0.81	28.21	27.35	28.01	2,866,554
21 Sep 20	28.22000 -0.38	28.85	28.06	28.66	3,042,734
18 Sep 20	28.60000 +0.02	28.79	28.23	28.40	3,282,713
17 Sep 20	28.58000 +1.00	28.75	27.50	27.52	4,202,330
16 Sep 20	27.58000 -0.82	28.60	27.44	28.04	3,041,512
15 Sep 20	28.40000 -0.51	28.96	27.02	27.80	6,522,086
14 Sep 20	28.91000 +0.98	28.98	28.00	28.15	4,427,525
11 Sep 20	27.93000 +0.56	28.04	26.74	27.28	3,067,446
10 Sep 20	27.37000 +0.20	27.95	27.07	27.60	4,238,295
09 Sep 20	27.17000 -1.63	28.52	26.91	28.48	5,857,213
08 Sep 20	28.80000 -1.00	29.94	28.05	29.77	5,990,362
07 Sep 20	29.80000 -1.35	32.00	29.67	31.71	7,742,381
04 Sep 20	31.15000 +0.93	31.37	29.58	29.58	7,355,809
03 Sep 20	30.22000 -0.32	30.90	29.88	30.50	5,476,577
02 Sep 20	30.54000 +0.51	30.76	29.50	29.65	5,687,374
01 Sep 20	30.03000 +0.37	30.38	29.14	29.14	4,808,372
31 Aug 20	29.66000 +0.96	30.96	29.26	29.36	7,564,127
28 Aug 20	28.70000 +0.28	29.08	28.41	28.95	4,329,905
27 Aug 20	28.42000 +0.62	28.66	26.68	26.98	3,787,718
26 Aug 20	27.80000 -1.26	29.20	27.22	28.98	3,819,103
25 Aug 20	29.06000 +0.53	29.20	28.20	28.49	3,909,272
24 Aug 20	28.53000 +0.93	28.77	27.20	27.78	3,635,557
21 Aug 20	27.60000 +0.24	27.90	27.02	27.50	2,215,167
20 Aug 20	27.36000 -0.57	28.16	27.16	27.61	2,483,422
19 Aug 20	27.93000 -1.10	28.92	27.81	28.90	3,569,134
18 Aug 20	29.03000 -0.50	29.53	28.83	29.50	3,353,646
17 Aug 20	29.53000 +0.58	29.65	28.70	29.00	3,496,269
14 Aug 20	28.95000 +0.41	28.95	28.36	28.59	2,440,897
13 Aug 20	28.54000 +0.02	28.82	28.37	28.82	2,189,915
12 Aug 20	28.52000 -0.26	29.13	27.69	28.85	3,593,327
11 Aug 20	28.78000 -1.04	30.05	28.71	30.00	3,926,574
10 Aug 20	29.82000 -0.30	30.66	29.15	29.80	5,111,726
07 Aug 20	30.12000 -0.96	31.15	29.35	30.80	4,829,892
06 Aug 20	31.08000 -0.42	31.30	30.38	31.02	5,770,579
05 Aug 20	31.50000 +0.63	32.87	31.08	32.69	6,707,632
04 Aug 20	30.87000 -0.95	32.06	30.50	32.00	5,442,283
03 Aug 20	31.82000 +1.61	32.10	30.37	30.87	8,221,300
31 Jul 20	30.21000 +1.20	30.48	28.93	29.25	6,242,494
30 Jul 20	29.01000 -0.38	29.88	28.78	29.57	4,775,849
29 Jul 20	29.39000 +0.75	29.58	28.34	28.50	5,421,250
28 Jul 20	28.64000 +0.22	28.99	28.04	28.58	3,792,344
27 Jul 20	28.42000 -0.51	29.15	27.89	28.70	4,413,131
24 Jul 20	28.93000 -2.02	31.17	28.61	30.92	6,486,001
23 Jul 20	30.95000 -0.74	31.80	29.88	31.28	6,939,500
22 Jul 20	31.69000 +0.10	32.47	31.48	31.75	5,552,730
21 Jul 20	31.59000 +0.37	31.78	30.80	31.20	5,463,824
20 Jul 20	31.22000 +1.35	31.23	29.33	30.23	5,873,903
17 Jul 20	29.87000 -0.61	31.00	29.58	30.47	6,989,402
16 Jul 20	30.48000 -1.33	32.43	30.11	32.07	8,102,437
15 Jul 20	31.81000 -2.78	35.19	31.70	35.00	11,243,016
14 Jul 20	34.59000 -2.34	36.58	33.69	36.58	12,394,077
13 Jul 20	36.93000 +2.10	37.20	34.65	34.65	14,113,559
10 Jul 20	34.83000 +0.58	35.08	33.08	34.00	12,187,769
09 Jul 20	34.25000 -0.15	34.97	33.75	34.00	11,759,302
08 Jul 20	34.40000 +1.04	34.89	32.82	33.93	9,924,175
07 Jul 20	33.36000 +0.08	35.46	33.30	33.63	12,043,691
06 Jul 20	33.28000 +2.22	33.55	31.20	31.55	12,652,419
03 Jul 20	31.06000 +0.31	31.36	29.95	30.70	8,699,097
02 Jul 20	30.75000 +0.30	31.20	30.01	30.20	8,519,468
01 Jul 20	30.45000 -0.34	31.49	29.50	30.97	9,069,182
30 Jun 20	30.79000 +0.28	30.93	30.24	30.66	6,783,119
29 Jun 20	30.51000 +0.21	30.93	29.73	30.00	7,800,180
24 Jun 20	30.30000 +0.42	30.60	29.62	29.93	7,301,342
23 Jun 20	29.88000 -0.11	30.25	29.50	29.80	5,863,254
22 Jun 20	29.99000 +1.42	30.07	28.70	28.70	9,328,707
19 Jun 20	28.57000 +0.54	28.74	27.66	28.00	6,955,554
18 Jun 20	28.03000 +0.37	28.24	27.56	27.57	4,456,957
17 Jun 20	27.66000 -0.36	28.08	27.27	28.02	4,006,322
16 Jun 20	28.02000 +0.52	28.27	27.70	27.88	4,852,412
15 Jun 20	27.50000 -1.31	28.78	27.50	28.44	7,544,876
12 Jun 20	28.81000 -0.45	29.50	28.40	28.48	5,654,119
11 Jun 20	29.26000 -0.48	30.30	29.03	29.80	5,514,300
10 Jun 20	29.74000 -0.74	30.45	29.60	30.23	4,371,384
09 Jun 20	30.48000 +0.77	31.14	29.20	29.51	9,700,117
08 Jun 20	29.71000 -0.79	30.94	29.35	30.80	7,881,694
05 Jun 20	30.50000 +0.53	30.75	29.50	30.00	9,134,619
04 Jun 20	29.97000 +0.17	30.79	29.30	29.58	7,221,012
03 Jun 20	29.80000 +0.24	30.77	29.20	29.57	10,080,269
02 Jun 20	29.56000 +0.66	29.81	28.51	29.30	8,818,491
01 Jun 20	28.90000 +1.35	29.44	27.60	27.75	7,836,870
29 May 20	27.55000 +0.22	28.25	27.06	27.10	6,282,132
28 May 20	27.33000 -0.21	27.54	26.25	27.39	6,644,459
27 May 20	27.54000 +0.07	27.96	27.03	27.32	7,915,283
26 May 20	27.47000 +1.70	27.47	25.77	25.85	9,128,748
25 May 20	25.77000 +0.00	26.26	25.20	25.83	5,857,826
22 May 20	25.77000 -0.99	26.83	25.48	26.56	8,239,004
21 May 20	26.76000 -1.51	28.45	26.71	28.45	8,821,980
20 May 20	28.27000 -1.72	29.71	27.88	29.27	12,658,505
19 May 20	29.99000 +1.08	30.05	28.61	29.40	12,048,153
18 May 20	28.91000 +0.36	30.08	28.59	29.30	13,433,144
15 May 20	28.55000 -0.13	29.50	28.33	28.97	10,337,292
14 May 20	28.68000 +0.59	28.84	27.67	27.67	9,774,800
13 May 20	28.09000 +0.21	29.18	27.61	28.05	10,841,049
12 May 20	27.88000 +1.01	28.10	26.55	26.55	9,883,639
11 May 20	26.87000 +0.36	27.32	26.44	26.70	7,281,152
08 May 20	26.51000 +0.05	27.20	26.29	26.60	6,924,516
07 May 20	26.46000 -0.81	27.56	26.32	27.04	7,739,261
06 May 20	27.27000 +0.83	27.60	25.91	26.00	10,367,327
30 Apr 20	26.44000 +1.25	26.55	25.10	25.55	12,083,397
29 Apr 20	25.19000 +1.44	26.13	23.46	23.46	12,972,617
28 Apr 20	23.75000 +1.05	24.23	22.12	22.55	6,985,239
27 Apr 20	22.70000 -0.36	23.40	22.60	23.30	2,866,229
24 Apr 20	23.06000 -0.91	24.28	22.90	23.93	4,116,170
23 Apr 20	23.97000 -0.61	24.97	23.96	24.57	3,819,587
22 Apr 20	24.58000 +0.80	24.76	23.42	23.55	6,252,728
21 Apr 20	23.78000 -0.54	24.01	23.40	24.00	4,727,970
20 Apr 20	24.32000 +0.40	24.55	23.94	24.12	4,171,348
17 Apr 20	23.92000 +0.49	24.67	23.68	23.68	8,015,378
16 Apr 20	23.43000 +0.24	23.66	22.57	22.91	4,152,791
15 Apr 20	23.19000 +0.13	23.77	22.85	23.09	4,939,245
14 Apr 20	23.06000 +0.59	23.09	22.62	22.62	3,103,190
13 Apr 20	22.47000 -0.30	22.88	22.25	22.40	2,748,074
10 Apr 20	22.77000 -0.86	23.87	22.67	23.77	4,564,676
09 Apr 20	23.63000 -0.20	24.16	23.50	23.90	4,127,683
08 Apr 20	23.83000 +0.31	24.10	23.17	23.45	5,621,150
07 Apr 20	23.52000 +0.50	23.84	23.39	23.56	5,060,215
03 Apr 20	23.02000 -0.83	23.95	22.70	23.76	5,315,996
02 Apr 20	23.85000 +0.99	23.85	22.11	22.16	6,942,981
01 Apr 20	22.86000 +0.18	23.45	22.32	22.60	3,903,911
31 Mar 20	22.68000 -0.04	23.60	22.61	23.11	3,893,114
30 Mar 20	22.72000 -1.57	23.79	22.20	23.61	6,248,090
27 Mar 20	24.29000 -0.75	25.80	24.20	25.56	4,642,182
26 Mar 20	25.04000 -0.66	26.14	24.90	25.95	4,547,592
25 Mar 20	25.70000 +0.34	26.28	25.40	25.96	4,761,950
24 Mar 20	25.36000 -1.29	27.24	24.06	27.21	8,518,844
23 Mar 20	26.65000 -2.96	28.91	26.65	28.20	7,496,642
20 Mar 20	29.61000 -0.75	30.80	29.32	30.15	8,925,057
19 Mar 20	30.36000 +1.58	30.39	28.44	28.89	10,809,253
18 Mar 20	28.78000 -0.37	30.37	28.58	29.70	13,269,629
17 Mar 20	29.15000 +1.48	29.15	26.68	28.24	12,560,817
16 Mar 20	27.67000 +0.47	28.81	27.42	28.00	12,480,115
13 Mar 20	27.20000 +1.38	27.88	24.56	24.59	10,527,819
12 Mar 20	25.82000 -0.42	26.56	25.61	25.82	3,870,586
11 Mar 20	26.24000 -0.82	27.69	26.10	27.13	5,413,903
10 Mar 20	27.06000 +1.26	27.10	25.59	25.80	7,227,893
09 Mar 20	25.80000 -2.05	27.56	25.70	27.07	6,718,474
06 Mar 20	27.85000 -0.16	28.35	27.54	27.56	4,341,050
05 Mar 20	28.01000 -0.20	28.94	27.50	28.73	6,283,678
04 Mar 20	28.21000 -0.58	28.65	26.95	28.19	7,574,625
03 Mar 20	28.79000 +0.52	29.64	28.38	28.86	8,102,243
02 Mar 20	28.27000 +0.83	28.87	27.44	28.24	9,456,507
28 Feb 20	27.44000 -3.05	29.20	27.44	28.76	11,406,708
27 Feb 20	30.49000 -2.36	33.24	29.65	32.90	11,989,125
26 Feb 20	32.85000 -3.65	36.40	32.85	35.77	13,180,943
25 Feb 20	36.50000 +0.38	36.90	33.51	34.60	13,546,766
24 Feb 20	36.12000 +1.56	36.60	34.01	34.11	12,161,553
21 Feb 20	34.56000 +0.33	34.88	33.75	33.75	10,232,869
20 Feb 20	34.23000 -0.34	34.97	32.81	34.09	11,059,598
19 Feb 20	34.57000 +0.72	35.99	33.01	33.01	13,580,603
18 Feb 20	33.85000 +1.37	34.48	32.58	33.00	12,223,159
17 Feb 20	32.48000 +0.67	32.77	31.61	32.30	10,959,856
14 Feb 20	31.81000 +0.91	33.00	30.81	31.00	14,058,952
13 Feb 20	30.90000 +1.00	32.65	29.60	29.72	14,802,820
12 Feb 20	29.90000 +0.68	30.10	28.90	29.30	10,378,029
11 Feb 20	29.22000 -0.67	30.29	29.19	29.90	8,318,712
10 Feb 20	29.89000 -0.77	30.94	29.36	30.20	9,415,847
07 Feb 20	30.66000 +0.33	30.99	29.70	30.00	11,660,541
06 Feb 20	30.33000 +0.60	30.78	29.01	29.20	10,769,361
05 Feb 20	29.73000 +1.03	30.31	28.20	28.51	11,750,214
04 Feb 20	28.70000 +1.90	28.90	27.61	27.61	11,697,829
03 Feb 20	26.80000 -2.98	27.27	26.80	26.80	12,959,020
23 Jan 20	29.78000 -2.21	31.81	28.80	30.97	15,831,093
22 Jan 20	31.99000 +2.50	32.44	28.50	28.80	16,952,776
21 Jan 20	29.49000 +0.32	30.65	28.50	28.73	16,146,509
20 Jan 20	29.17000 +2.04	29.84	26.79	26.88	22,408,752
17 Jan 20	27.13000 +0.61	27.20	26.10	26.38	11,522,318
16 Jan 20	26.52000 +1.08	27.25	25.25	25.43	14,826,719
15 Jan 20	25.44000 +0.36	25.68	24.80	24.98	9,764,077
14 Jan 20	25.08000 -0.75	25.97	24.98	25.70	11,718,534
13 Jan 20	25.83000 +1.54	25.85	24.00	24.09	14,770,180
10 Jan 20	24.29000 +0.31	24.68	23.88	24.14	8,313,586
09 Jan 20	23.98000 +0.40	24.09	23.65	23.80	5,419,060
08 Jan 20	23.58000 -0.74	24.35	23.58	24.35	6,274,228
07 Jan 20	24.32000 -0.41	24.90	24.00	24.90	8,260,918
06 Jan 20	24.73000 +0.27	25.10	23.60	23.84	7,393,418
03 Jan 20	24.46000 -0.07	25.18	24.24	24.47	8,230,641
02 Jan 20	24.53000 +0.71	24.89	23.74	24.00	8,053,822
31 Dec 19	23.82000 -0.29	24.30	23.34	24.10	6,396,021
30 Dec 19	24.11000 +0.10	24.15	22.82	23.61	8,944,456
27 Dec 19	24.01000 -1.23	25.09	23.91	25.01	14,651,196
26 Dec 19	25.24000 +0.52	25.47	24.60	24.90	15,763,676
25 Dec 19	24.72000 +1.18	25.40	23.22	23.55	21,028,308
24 Dec 19	23.54000 +1.05	23.70	22.24	22.77	11,556,222
23 Dec 19	22.49000 +0.17	22.94	21.50	22.00	10,145,737
20 Dec 19	22.32000 -1.08	23.43	22.31	23.11	9,693,423
19 Dec 19	23.40000 +0.29	24.25	23.14	23.36	11,176,076
18 Dec 19	23.11000 +0.10	23.42	22.80	23.13	7,976,656
17 Dec 19	23.01000 -0.49	23.66	22.92	23.25	9,533,811
16 Dec 19	23.50000 +0.74	23.50	22.80	23.00	9,994,663
13 Dec 19	22.76000 -0.30	23.48	22.06	23.12	9,589,560
12 Dec 19	23.06000 +0.55	23.74	22.46	22.57	14,057,367
11 Dec 19	22.51000 -0.21	22.96	22.25	22.71	8,975,977
10 Dec 19	22.72000 +0.65	22.83	21.92	22.28	10,421,126
09 Dec 19	22.07000 -0.31	23.45	22.02	22.65	12,947,078
06 Dec 19	22.38000 +0.88	22.77	21.35	21.35	12,576,393
05 Dec 19	21.50000 +0.22	21.88	21.05	21.05	8,850,512
04 Dec 19	21.28000 +0.55	21.78	20.52	20.52	9,062,030
03 Dec 19	20.73000 +0.57	20.75	19.82	20.10	6,385,524
02 Dec 19	20.16000 +0.57	20.42	19.53	19.61	5,331,965
29 Nov 19	19.59000 +0.14	19.80	19.38	19.40	2,888,544
28 Nov 19	19.45000 -0.07	19.86	19.25	19.35	3,178,749
27 Nov 19	19.52000 +0.30	19.87	19.06	19.13	4,309,192
26 Nov 19	19.22000 +0.02	19.50	18.91	19.15	4,153,769
25 Nov 19	19.20000 -1.23	20.42	18.91	20.30	6,866,363
22 Nov 19	20.43000 -0.57	21.46	20.33	21.10	6,073,300
21 Nov 19	21.00000 -0.90	21.84	20.99	21.64	7,161,442
20 Nov 19	21.90000 +0.21	21.97	21.35	21.59	11,169,359
19 Nov 19	21.69000 +0.62	21.91	20.55	20.77	8,914,438
18 Nov 19	21.07000 -0.22	21.15	20.36	20.86	7,944,506
15 Nov 19	21.29000 -0.22	22.15	21.21	21.41	8,120,751
14 Nov 19	21.51000 +0.26	21.79	20.54	21.00	8,530,365
13 Nov 19	21.25000 +0.36	21.47	20.77	21.00	7,096,902
12 Nov 19	20.89000 -0.10	21.08	20.28	21.05	6,192,062
11 Nov 19	20.99000 -0.22	21.43	20.90	20.99	4,180,176
08 Nov 19	21.21000 -0.57	22.00	21.21	21.80	5,393,440
07 Nov 19	21.78000 -0.25	22.05	21.58	21.80	3,736,690
06 Nov 19	22.03000 -0.35	22.55	21.50	22.39	7,777,088
05 Nov 19	22.38000 +0.44	22.58	21.65	21.83	8,537,073
04 Nov 19	21.94000 +0.42	22.13	21.30	21.52	6,696,597
01 Nov 19	21.52000 +0.26	21.77	21.00	21.00	5,520,677
31 Oct 19	21.26000 -0.25	21.89	21.11	21.20	6,780,003
30 Oct 19	21.51000 +0.64	21.94	20.67	20.97	9,106,030
29 Oct 19	20.87000 -0.34	21.65	20.80	21.27	7,470,205
28 Oct 19	21.21000 +1.18	21.65	20.26	20.26	9,125,312
25 Oct 19	20.03000 +0.55	20.23	19.18	19.46	5,494,894
24 Oct 19	19.48000 -0.21	19.85	19.33	19.77	3,461,942
23 Oct 19	19.69000 -0.30	20.26	19.65	20.06	4,013,296
22 Oct 19	19.99000 +0.67	20.28	19.41	19.51	6,654,792
21 Oct 19	19.32000 -0.56	19.96	18.99	19.88	7,322,933
18 Oct 19	19.88000 -0.11	20.13	19.21	19.87	6,824,803
17 Oct 19	19.99000 +0.00	20.20	19.75	20.19	3,979,222
16 Oct 19	19.99000 -0.17	20.47	19.88	19.94	7,522,541
15 Oct 19	20.16000 -2.24	21.30	20.16	21.30	11,917,931
14 Oct 19	22.40000 +1.13	22.40	21.45	21.69	8,484,781
11 Oct 19	21.27000 -0.33	21.84	20.83	21.80	6,697,493
10 Oct 19	21.60000 +0.25	21.75	21.15	21.40	5,645,477
09 Oct 19	21.35000 +0.27	21.40	20.50	20.85	5,759,520
08 Oct 19	21.08000 +0.10	21.61	20.61	21.32	6,336,211
30 Sep 19	20.98000 -0.79	21.85	20.87	21.66	8,134,005
27 Sep 19	21.77000 -0.21	22.40	21.44	21.96	8,875,346
26 Sep 19	21.98000 -2.44	24.60	21.98	24.13	14,491,072
25 Sep 19	24.42000 -1.56	26.48	24.42	25.80	11,806,982
24 Sep 19	25.98000 +0.91	26.69	24.70	25.38	19,553,612
23 Sep 19	25.07000 +0.48	25.15	23.60	24.60	12,863,851
20 Sep 19	24.59000 +0.24	25.37	24.11	24.28	12,152,808
19 Sep 19	24.35000 +0.75	24.78	23.30	23.57	11,762,177
18 Sep 19	23.60000 -0.20	24.02	23.14	23.90	7,241,533
17 Sep 19	23.80000 -0.91	25.05	23.69	24.70	9,603,191
16 Sep 19	24.71000 +0.19	25.17	23.75	24.74	11,577,744
12 Sep 19	24.52000 -0.40	25.55	24.35	25.40	9,855,029
11 Sep 19	24.92000 -0.96	27.18	24.68	26.69	16,574,256
10 Sep 19	25.88000 -0.95	26.85	24.88	26.83	12,735,984
09 Sep 19	26.83000 +0.89	27.11	26.03	26.64	10,355,365
06 Sep 19	25.94000 -0.24	27.55	25.48	26.13	13,502,508
05 Sep 19	26.18000 +0.80	27.56	25.00	25.38	18,462,418
04 Sep 19	25.38000 +0.63	26.47	24.28	25.92	21,901,684
03 Sep 19	24.75000 +2.25	24.75	22.85	22.85	14,508,832
02 Sep 19	22.50000 +0.62	22.76	21.15	21.72	11,172,799
30 Aug 19	21.88000 +0.03	22.64	21.09	21.91	11,718,887
29 Aug 19	21.85000 -0.15	22.48	21.73	21.95	9,087,908
28 Aug 19	22.00000 -1.50	23.50	21.99	23.50	13,196,683
27 Aug 19	23.50000 -0.71	24.25	23.11	23.20	16,530,915
26 Aug 19	24.21000 +2.20	24.21	21.65	21.65	23,546,040
23 Aug 19	22.01000 -0.83	22.90	21.90	22.90	8,845,371
22 Aug 19	22.84000 +0.86	22.95	21.98	22.24	11,454,353
21 Aug 19	21.98000 -0.07	22.83	21.85	21.88	11,430,348
20 Aug 19	22.05000 -0.65	22.65	21.68	22.30	13,303,542
19 Aug 19	22.70000 +0.52	23.15	21.20	22.31	23,483,524
16 Aug 19	22.18000 +2.02	22.18	20.00	20.16	21,702,408
15 Aug 19	20.16000 +0.31	20.45	19.38	19.38	9,990,035
14 Aug 19	19.85000 +0.55	20.33	19.55	19.91	11,602,515
13 Aug 19	19.30000 +0.08	20.10	18.90	18.90	14,483,071
12 Aug 19	19.22000 +1.39	19.39	17.91	18.21	14,063,773
09 Aug 19	17.83000 +0.47	18.60	17.68	17.78	13,585,503
08 Aug 19	17.36000 +1.21	17.57	16.18	16.18	9,422,115
07 Aug 19	16.15000 -0.30	16.67	16.11	16.52	3,723,074
06 Aug 19	16.45000 +0.06	16.55	15.49	16.00	6,003,893
05 Aug 19	16.39000 -0.37	16.98	16.23	16.61	3,888,275
02 Aug 19	16.76000 -0.47	16.98	16.49	16.73	5,748,794
01 Aug 19	17.23000 +0.16	17.44	16.99	17.02	4,361,463
31 Jul 19	17.07000 -0.58	17.75	17.03	17.56	5,665,699
30 Jul 19	17.65000 -0.09	18.00	17.52	17.57	6,076,360
29 Jul 19	17.74000 +0.13	17.74	16.98	17.60	8,681,684
26 Jul 19	17.61000 -0.07	18.27	17.55	17.88	5,857,854
25 Jul 19	17.68000 -0.10	18.18	17.55	17.95	6,405,324
24 Jul 19	17.78000 +0.33	18.07	17.13	17.45	8,269,916
23 Jul 19	17.45000 +0.03	17.75	17.18	17.22	6,997,620
22 Jul 19	17.42000 -1.93	18.94	17.42	18.94	13,869,777
19 Jul 19	19.35000 +1.27	19.38	17.84	18.10	13,741,999
18 Jul 19	18.08000 +0.47	18.30	17.50	17.68	9,846,053
17 Jul 19	17.61000 +0.09	18.16	17.27	17.58	7,828,432
16 Jul 19	17.52000 +0.25	17.86	17.12	17.12	6,846,289
15 Jul 19	17.27000 -1.24	17.51	16.66	17.50	13,976,879
12 Jul 19	18.51000 -0.61	19.25	18.42	19.19	7,448,178
11 Jul 19	19.12000 -0.67	19.92	18.98	19.85	8,324,345
10 Jul 19	19.79000 -0.49	20.21	19.50	19.81	12,849,662
09 Jul 19	20.28000 +1.25	20.90	18.84	18.89	17,111,418
08 Jul 19	19.03000 +0.33	20.30	18.60	18.70	11,585,797
05 Jul 19	18.70000 +0.36	18.87	18.31	18.42	6,157,668
04 Jul 19	18.34000 -0.54	19.19	18.20	19.19	7,932,276
03 Jul 19	18.88000 -1.39	19.65	18.75	19.00	13,496,826
02 Jul 19	20.27000 -0.47	22.50	20.25	21.00	26,896,964
01 Jul 19	20.74000 +1.89	20.74	18.99	19.09	13,444,086
28 Jun 19	18.85000 -1.05	19.65	18.11	19.65	14,652,923
27 Jun 19	19.90000 +0.66	21.16	19.10	19.18	22,818,032
26 Jun 19	19.24000 -0.30	19.99	19.00	19.42	8,550,191
25 Jun 19	19.54000 +0.58	19.66	18.80	18.85	10,519,357
24 Jun 19	18.96000 -0.34	19.79	18.71	19.00	9,009,293
21 Jun 19	19.30000 +0.72	19.39	17.88	17.88	17,085,762
20 Jun 19	18.58000 -0.05	20.49	18.08	20.45	22,892,594
19 Jun 19	18.63000 +1.69	18.63	17.62	18.00	5,502,435
18 Jun 19	16.94000 -0.09	17.70	16.10	16.13	6,156,303
17 Jun 19	17.03000 +0.44	17.98	16.70	17.40	7,006,292
14 Jun 19	16.59000 -16.39	17.42	16.33	17.40	5,262,224
13 Jun 19	32.98000 -1.52	34.40	32.70	33.86	4,207,739
12 Jun 19	34.50000 +2.29	34.88	31.60	32.00	5,746,346
11 Jun 19	32.21000 +2.93	32.21	29.07	29.07	4,138,653
10 Jun 19	29.28000 +0.51	29.55	28.78	29.18	1,757,609
06 Jun 19	28.77000 -0.84	29.80	28.60	29.40	1,832,278
05 Jun 19	29.61000 -0.48	30.51	29.58	30.40	1,766,543
04 Jun 19	30.09000 -0.27	30.80	29.36	30.05	1,986,022
03 Jun 19	30.36000 -0.92	31.85	30.17	31.20	1,974,253
31 May 19	31.28000 +0.20	32.00	30.59	31.40	2,577,436
30 May 19	31.08000 -0.99	31.93	30.17	31.90	2,659,410
29 May 19	32.07000 +0.30	32.89	31.43	32.60	2,916,676
28 May 19	31.77000 +0.84	32.39	31.01	31.48	3,267,462
27 May 19	30.93000 +1.99	31.23	28.70	29.30	3,030,911
24 May 19	28.94000 -2.51	31.18	28.78	30.80	3,088,541
23 May 19	31.45000 -0.85	32.57	30.90	32.57	2,419,052
22 May 19	32.30000 +0.87	32.49	31.13	31.43	2,493,278
21 May 19	31.43000 +0.04	31.72	30.34	31.20	2,147,513
20 May 19	31.39000 +0.69	32.66	31.05	31.50	2,987,071
17 May 19	30.70000 +0.07	31.85	30.63	31.00	2,495,084
16 May 19	30.63000 -0.84	31.57	30.30	31.47	1,495,318
15 May 19	31.47000 +0.52	31.78	31.09	31.25	1,199,178
14 May 19	30.95000 -0.39	32.10	30.66	30.80	1,482,082
13 May 19	31.34000 -1.69	33.09	31.25	32.50	2,836,316
10 May 19	33.03000 +2.43	33.23	30.13	31.04	3,606,747
09 May 19	30.60000 +0.49	31.97	30.25	30.25	2,369,503
08 May 19	30.11000 +0.74	31.72	28.25	29.48	2,282,131
07 May 19	29.37000 +0.22	30.15	28.90	29.51	1,746,208
06 May 19	29.15000 -2.46	30.78	28.45	30.70	2,455,369
30 Apr 19	31.61000 +0.15	32.38	31.30	31.35	1,454,122
29 Apr 19	31.46000 -3.49	34.92	31.46	34.91	2,977,381
26 Apr 19	34.95000 -3.05	38.08	34.80	38.08	3,644,481
25 Apr 19	38.00000 -0.90	39.69	37.41	38.14	3,109,628
24 Apr 19	38.90000 +1.76	39.00	36.82	37.05	3,916,167
23 Apr 19	37.14000 +0.44	37.40	36.20	36.33	2,321,593
22 Apr 19	36.70000 +0.20	37.50	36.15	36.49	2,149,077
19 Apr 19	36.50000 +0.00	36.83	36.01	36.50	1,852,286
18 Apr 19	36.50000 -0.36	37.21	36.25	36.35	3,130,965
17 Apr 19	36.86000 +0.28	37.17	35.01	36.15	4,174,153
16 Apr 19	36.58000 +0.92	36.76	33.60	35.59	4,478,692
15 Apr 19	35.66000 -0.63	37.50	35.62	37.44	2,138,792
12 Apr 19	36.29000 -0.87	37.18	35.73	36.94	2,218,001
11 Apr 19	37.16000 -1.42	38.96	36.75	38.79	2,980,798
10 Apr 19	38.58000 -1.58	39.55	37.97	39.55	3,491,914
09 Apr 19	40.16000 +2.96	40.16	36.90	37.20	4,231,343
08 Apr 19	37.20000 -2.48	39.69	36.68	39.33	4,286,220
04 Apr 19	39.68000 -2.03	42.87	38.68	42.00	6,687,297
02 Apr 19	41.71000 +2.52	41.71	39.45	39.84	5,335,475
01 Apr 19	39.19000 +1.86	39.19	37.38	37.68	4,120,989
29 Mar 19	37.33000 +1.23	37.66	36.15	36.50	3,108,204
28 Mar 19	36.10000 +0.09	37.33	35.85	36.00	3,344,711
27 Mar 19	36.01000 -0.52	37.93	35.46	37.17	3,397,174
26 Mar 19	36.53000 -2.42	39.48	36.03	39.10	3,123,746
25 Mar 19	38.95000 -0.10	39.84	37.90	38.10	2,303,657
22 Mar 19	39.05000 +0.60	40.40	38.59	38.85	3,389,954
21 Mar 19	38.45000 +0.17	39.26	37.85	38.00	2,730,312
20 Mar 19	38.28000 -1.22	39.88	37.80	39.15	2,636,558
19 Mar 19	39.50000 +0.38	40.94	38.68	38.80	2,635,560
18 Mar 19	39.12000 -0.36	39.61	37.70	39.47	3,779,549
15 Mar 19	39.48000 +0.26	40.24	38.66	39.13	3,100,823
14 Mar 19	39.22000 -1.78	41.55	38.21	40.40	4,173,039
13 Mar 19	41.00000 -1.00	44.44	39.81	41.87	5,363,733
12 Mar 19	42.00000 +1.86	42.77	39.68	40.29	5,815,608
11 Mar 19	40.14000 +1.09	41.56	38.01	40.02	6,483,778
08 Mar 19	39.05000 +1.39	41.43	36.11	36.71	7,998,604
07 Mar 19	37.66000 +0.36	38.35	36.30	36.90	5,097,658
06 Mar 19	37.30000 -0.54	38.62	36.28	38.44	8,170,773
05 Mar 19	37.84000 +3.44	37.84	33.70	33.72	8,795,469
04 Mar 19	34.40000 +0.50	36.20	33.91	35.12	7,042,331
01 Mar 19	33.90000 -0.85	35.48	32.84	35.40	4,476,059
28 Feb 19	34.75000 -0.88	35.99	34.19	35.75	3,636,723
27 Feb 19	35.63000 -0.66	36.35	35.30	35.80	2,799,746
26 Feb 19	36.29000 -0.17	37.50	35.16	36.59	4,969,323
25 Feb 19	36.46000 +2.81	36.57	34.00	34.00	6,077,137
22 Feb 19	33.65000 +1.66	33.68	31.66	31.83	4,056,640
21 Feb 19	31.99000 +0.07	33.79	31.88	31.95	4,756,695
20 Feb 19	31.92000 -0.53	33.36	31.50	32.79	3,924,008
19 Feb 19	32.45000 -0.35	34.85	31.65	33.68	6,573,960
18 Feb 19	32.80000 +2.98	32.80	30.17	30.17	4,480,815
15 Feb 19	29.82000 -0.31	30.42	29.71	30.17	2,191,100
14 Feb 19	30.13000 +0.18	30.48	29.69	30.22	2,727,589
13 Feb 19	29.95000 +0.74	30.74	29.35	29.75	4,364,867
12 Feb 19	29.21000 +0.03	29.60	28.95	29.55	4,036,348
11 Feb 19	29.18000 +2.65	29.18	26.62	26.62	5,691,501
01 Feb 19	26.53000 +1.67	26.66	24.40	24.90	3,924,569
31 Jan 19	24.86000 -2.76	28.10	24.86	27.52	5,381,959
30 Jan 19	27.62000 -0.48	28.59	27.50	28.10	1,664,438
29 Jan 19	28.10000 -1.20	29.20	27.50	28.99	2,311,448
28 Jan 19	29.30000 +0.40	29.30	28.18	29.27	2,979,837
25 Jan 19	28.90000 -0.68	30.02	28.81	29.27	3,472,004
24 Jan 19	29.58000 +1.34	30.99	27.94	28.27	5,946,502
23 Jan 19	28.24000 +0.14	28.44	27.08	28.10	3,622,025
22 Jan 19	28.10000 -0.63	28.70	27.81	28.70	2,148,752
21 Jan 19	28.73000 +0.23	29.16	28.10	28.48	3,788,576
18 Jan 19	28.50000 +0.32	28.66	27.79	28.29	2,293,044
17 Jan 19	28.18000 -1.43	29.53	27.70	29.50	3,382,474
16 Jan 19	29.61000 -0.16	30.39	29.60	30.20	1,610,011
15 Jan 19	29.77000 +0.15	29.90	29.25	29.90	1,756,747
14 Jan 19	29.62000 -1.37	30.99	29.46	30.99	1,906,071
11 Jan 19	30.99000 -0.01	31.48	30.84	31.03	739,204
10 Jan 19	31.00000 -0.52	31.80	31.00	31.04	1,081,450
09 Jan 19	31.52000 +0.33	32.13	31.01	31.15	1,811,139
08 Jan 19	31.19000 -0.13	31.89	31.04	31.18	1,381,188
07 Jan 19	31.32000 +1.64	32.04	30.10	30.10	3,028,513
04 Jan 19	29.68000 +0.80	30.10	28.10	28.20	1,852,649
03 Jan 19	28.88000 -1.10	30.35	28.88	30.05	1,238,640
02 Jan 19	29.98000 -0.62	30.66	29.83	30.60	1,087,222
28 Dec 18	30.60000 +0.58	30.87	29.35	30.26	2,309,756
27 Dec 18	30.02000 -1.21	31.81	30.00	31.61	2,245,674
26 Dec 18	31.23000 -0.93	32.47	30.82	31.91	2,779,143
25 Dec 18	32.16000 -1.39	33.05	31.17	33.05	3,311,403
24 Dec 18	33.55000 +1.13	33.70	31.70	32.50	1,765,737
21 Dec 18	32.42000 -1.56	34.07	32.40	33.95	1,683,440
20 Dec 18	33.98000 +0.09	34.34	33.42	33.99	1,115,112
19 Dec 18	33.89000 +0.20	34.35	33.41	33.51	1,556,087
18 Dec 18	33.69000 +0.44	34.26	33.00	33.25	1,755,230
17 Dec 18	33.25000 -0.46	34.19	33.00	33.00	1,464,450
14 Dec 18	33.71000 -0.75	35.34	33.51	35.10	2,447,112
13 Dec 18	34.46000 +2.43	35.22	33.01	35.22	4,919,879
12 Dec 18	32.03000 -0.37	32.76	31.72	32.50	1,094,847
11 Dec 18	32.40000 +0.13	32.74	32.03	32.40	966,675
10 Dec 18	32.27000 -0.28	32.59	31.99	32.30	686,210
07 Dec 18	32.55000 -0.35	33.36	32.55	32.66	987,855
06 Dec 18	32.90000 -0.87	34.18	32.72	33.30	1,960,766
05 Dec 18	33.77000 +0.07	33.96	32.43	32.95	2,217,789
04 Dec 18	33.70000 -0.30	33.99	33.21	33.42	1,486,674
03 Dec 18	34.00000 +1.64	34.35	33.02	33.52	2,867,931
30 Nov 18	32.36000 +0.32	32.69	30.78	31.41	1,621,180
29 Nov 18	32.04000 -0.11	33.15	31.55	32.51	1,988,791
28 Nov 18	32.15000 +1.30	32.68	30.24	30.90	2,144,286
27 Nov 18	30.85000 +0.13	31.25	30.41	30.82	1,268,497
26 Nov 18	30.72000 -1.40	32.23	30.16	32.23	2,636,286
23 Nov 18	32.12000 -2.57	35.02	31.91	34.69	2,532,160
22 Nov 18	34.69000 +0.30	35.35	34.39	34.39	1,445,578
21 Nov 18	34.39000 -0.38	34.63	33.98	34.08	1,414,285
20 Nov 18	34.77000 -0.61	35.58	34.35	34.97	1,872,362
19 Nov 18	35.38000 -0.65	35.92	35.02	35.57	1,992,541
16 Nov 18	36.03000 +0.03	36.91	35.70	36.48	2,950,427
15 Nov 18	36.00000 +0.47	36.12	34.81	35.33	3,028,530
14 Nov 18	35.53000 +1.08	36.40	34.07	34.07	4,256,997
13 Nov 18	34.45000 -0.15	35.18	33.80	34.06	3,650,242
12 Nov 18	34.60000 +1.32	34.65	33.10	33.43	2,780,416
09 Nov 18	33.28000 -0.03	34.08	33.00	33.00	2,012,418
08 Nov 18	33.31000 -0.89	34.79	33.01	34.58	2,819,164
07 Nov 18	34.20000 +0.15	35.13	33.41	34.02	4,257,697
06 Nov 18	34.05000 -0.29	34.28	32.71	33.58	3,039,772
05 Nov 18	34.34000 -0.11	35.31	33.05	33.87	5,071,125
02 Nov 18	34.45000 +2.85	34.56	32.45	32.45	6,381,312
01 Nov 18	31.60000 +0.85	32.68	30.87	31.46	4,701,018
31 Oct 18	30.75000 +0.52	31.50	29.91	30.60	3,605,910
30 Oct 18	30.23000 -1.01	31.70	29.11	31.60	4,283,764
29 Oct 18	31.24000 +0.58	32.85	30.00	30.00	3,210,526
26 Oct 18	30.66000 -1.00	32.83	30.55	32.11	2,943,887
25 Oct 18	31.66000 -1.12	32.10	29.68	31.00	4,165,616
24 Oct 18	32.78000 -0.32	33.72	32.50	33.45	2,939,251
23 Oct 18	33.10000 -0.64	34.75	32.81	33.92	4,955,618
22 Oct 18	33.74000 +3.07	33.74	31.12	31.12	4,913,670
19 Oct 18	30.67000 +1.37	30.73	28.41	29.07	5,015,612
18 Oct 18	29.30000 -2.30	31.20	29.00	30.43	2,946,258
17 Oct 18	31.60000 -0.22	32.55	29.58	32.10	5,205,665
16 Oct 18	31.82000 +0.41	32.36	29.58	31.15	5,137,535
15 Oct 18	31.41000 -3.29	34.61	31.30	34.12	5,511,726
12 Oct 18	34.70000 +1.53	34.95	32.99	33.16	3,674,740
11 Oct 18	33.17000 -2.13	35.17	32.30	33.56	3,497,116
10 Oct 18	35.30000 +0.90	35.56	33.41	34.92	3,262,396
09 Oct 18	34.40000 -1.45	36.62	34.13	35.93	3,609,770
08 Oct 18	35.85000 -3.46	38.44	35.67	37.63	2,808,415
28 Sep 18	39.31000 -0.48	40.10	37.70	39.89	4,222,774
27 Sep 18	39.79000 -1.03	41.58	39.62	40.66	2,889,222
26 Sep 18	40.82000 -0.18	41.75	40.10	41.00	2,743,318
25 Sep 18	41.00000 +0.10	41.78	40.25	40.57	2,565,648
21 Sep 18	40.90000 -0.20	41.80	39.81	41.40	2,834,150
20 Sep 18	41.10000 -0.60	41.77	40.95	41.49	2,043,176
19 Sep 18	41.70000 +1.60	42.55	39.63	39.90	4,530,717
18 Sep 18	40.10000 +1.10	40.35	38.61	39.37	3,143,099
17 Sep 18	39.00000 -1.16	40.50	38.18	39.55	2,822,463
14 Sep 18	40.16000 +0.30	41.44	38.83	39.69	4,223,252
13 Sep 18	39.86000 -1.77	42.61	37.49	42.20	6,304,073
12 Sep 18	41.63000 -1.06	42.78	41.00	42.40	2,991,239
11 Sep 18	42.69000 +0.31	43.30	41.58	42.75	3,260,179
10 Sep 18	42.38000 -2.82	45.21	41.76	44.10	5,198,077
07 Sep 18	45.20000 -3.75	49.49	44.06	48.46	7,170,223
06 Sep 18	48.95000 +3.63	49.47	45.14	45.21	5,465,927
05 Sep 18	45.32000 -0.83	47.00	45.12	45.95	3,508,144
04 Sep 18	46.15000 +2.16	47.20	43.41	43.68	4,988,185
03 Sep 18	43.99000 +1.32	43.99	41.30	42.11	3,414,528
31 Aug 18	42.67000 -0.33	43.90	42.48	42.90	2,397,728
30 Aug 18	43.00000 -1.05	44.09	42.51	44.00	2,261,674
29 Aug 18	44.05000 -0.58	44.64	43.35	44.61	2,585,038
28 Aug 18	44.63000 +0.10	45.20	43.83	44.09	4,481,103
27 Aug 18	44.53000 +2.24	45.00	42.19	42.30	4,721,264
24 Aug 18	42.29000 +0.29	43.69	41.68	41.99	4,705,994
23 Aug 18	42.00000 +1.10	42.78	40.57	40.57	5,351,052
22 Aug 18	40.90000 +0.19	41.47	40.06	40.81	3,560,581
21 Aug 18	40.71000 +0.01	40.98	38.90	40.40	4,182,099
20 Aug 18	40.70000 +1.65	40.82	38.03	39.00	3,882,964
17 Aug 18	39.05000 -0.85	41.38	38.37	41.14	4,313,803
16 Aug 18	39.90000 -2.30	41.75	39.20	41.75	4,966,220
15 Aug 18	42.20000 +1.07	43.95	41.74	41.88	7,289,391
14 Aug 18	41.13000 -0.72	42.49	40.80	42.37	3,783,306
13 Aug 18	41.85000 +1.74	42.18	40.18	40.94	5,367,189
10 Aug 18	40.11000 +2.52	41.00	37.93	37.93	5,768,164
09 Aug 18	37.59000 +2.46	38.51	34.00	34.50	5,716,469
08 Aug 18	35.13000 -3.90	38.90	35.13	38.80	4,943,840
07 Aug 18	39.03000 +0.06	39.96	36.67	39.79	4,106,053
06 Aug 18	38.97000 -0.53	41.47	38.02	38.42	2,870,082
03 Aug 18	39.50000 -2.45	41.95	39.03	41.95	4,469,921
02 Aug 18	41.95000 +1.80	42.32	39.20	40.16	5,914,134
01 Aug 18	40.15000 +1.15	41.50	39.43	40.02	3,972,260
31 Jul 18	39.00000 +0.11	39.76	38.20	38.60	2,349,890
30 Jul 18	38.89000 -2.36	41.64	37.58	41.36	4,243,553
27 Jul 18	41.25000 +2.20	42.15	38.38	39.00	5,219,306
26 Jul 18	39.05000 -2.35	41.40	39.02	41.40	3,434,269
25 Jul 18	41.40000 +0.02	42.15	40.88	41.22	3,150,802
24 Jul 18	41.38000 -0.81	42.39	40.40	42.20	4,315,195
23 Jul 18	42.19000 +0.99	43.32	40.91	41.00	4,085,173
20 Jul 18	41.20000 +0.51	41.89	40.31	40.69	2,415,088
19 Jul 18	40.69000 -0.02	41.70	40.40	40.77	2,250,895
18 Jul 18	40.71000 -1.59	42.45	40.70	42.10	3,101,655
17 Jul 18	42.30000 +0.30	42.38	40.62	41.16	3,457,315
16 Jul 18	42.00000 -0.81	44.13	41.60	42.42	5,513,721
13 Jul 18	42.81000 +1.06	43.40	40.88	41.50	4,554,141
12 Jul 18	41.75000 +0.05	42.90	40.56	40.80	7,048,258
11 Jul 18	41.70000 +2.76	41.70	37.98	38.63	8,816,261
10 Jul 18	38.94000 +0.44	41.34	38.12	40.31	7,626,436
09 Jul 18	38.50000 +3.50	38.50	35.08	36.00	5,159,114
06 Jul 18	35.00000 -0.75	38.80	34.90	35.75	7,279,421
05 Jul 18	35.75000 -0.45	36.87	35.08	35.93	4,066,260
04 Jul 18	36.20000 -0.70	36.50	34.71	36.00	5,224,099
03 Jul 18	36.90000 +1.57	38.80	34.79	35.20	8,504,177
02 Jul 18	35.33000 -1.04	36.29	34.63	36.24	7,591,668
29 Jun 18	36.37000 +3.17	36.52	32.39	32.80	9,362,228
28 Jun 18	33.20000 +0.77	34.98	31.71	32.01	9,912,709
27 Jun 18	32.43000 +2.95	32.43	30.02	30.14	7,762,350
26 Jun 18	29.48000 +2.68	29.48	25.33	25.77	4,771,417
25 Jun 18	26.80000 -0.86	28.48	26.80	27.98	2,719,139
22 Jun 18	27.66000 -1.48	28.70	27.01	28.00	3,204,320
21 Jun 18	29.14000 -32.54	32.17	29.14	31.80	5,025,987
20 Jun 18	61.68000 +2.18	61.88	57.50	59.00	2,289,959
19 Jun 18	59.50000 -3.15	64.77	56.60	61.50	3,022,252
15 Jun 18	62.65000 +1.52	62.82	60.10	61.70	2,870,147
14 Jun 18	61.13000 +2.44	61.79	58.15	58.68	2,452,749
13 Jun 18	58.69000 -0.79	61.90	58.53	59.36	1,960,149
12 Jun 18	59.48000 +0.74	60.00	56.23	58.76	1,229,711
11 Jun 18	58.74000 -1.54	60.90	58.11	59.62	1,160,905
08 Jun 18	60.28000 +0.83	60.48	57.51	58.97	1,390,595
07 Jun 18	59.45000 -1.00	61.40	59.21	60.86	1,113,600
06 Jun 18	60.45000 -0.80	61.67	59.98	61.00	1,510,656
05 Jun 18	61.25000 +2.55	61.88	58.70	58.90	2,269,937
04 Jun 18	58.70000 +0.06	60.66	58.12	58.50	1,614,810
01 Jun 18	58.64000 -5.55	62.13	57.77	60.00	3,924,923
31 May 18	64.19000 +0.29	65.20	61.85	64.23	2,723,466
30 May 18	63.90000 -4.64	70.28	63.52	68.01	2,517,459
29 May 18	68.54000 -0.02	70.00	68.35	69.00	1,402,448
28 May 18	68.56000 -1.28	70.82	68.01	69.99	1,835,245
25 May 18	69.84000 -3.16	73.47	69.80	72.71	2,087,270
24 May 18	73.00000 -1.00	75.89	72.60	75.11	1,791,747
23 May 18	74.00000 -0.26	76.32	73.00	73.68	2,483,460
22 May 18	74.26000 +3.08	74.87	70.18	70.50	2,633,939
21 May 18	71.18000 +3.75	71.85	67.01	67.81	2,568,803
18 May 18	67.43000 -2.05	69.98	65.50	69.34	1,718,279
17 May 18	69.48000 +0.81	70.48	68.04	68.71	1,533,914
16 May 18	68.67000 +0.03	70.45	67.87	68.20	1,506,664
15 May 18	68.64000 +2.74	68.68	66.10	66.11	1,550,364
14 May 18	65.90000 -2.30	68.45	65.33	67.30	2,053,000
11 May 18	68.20000 -1.64	70.49	67.70	69.02	1,835,983
10 May 18	69.84000 -2.15	72.40	68.20	72.33	2,305,629
09 May 18	71.99000 +0.59	74.38	70.51	71.00	2,232,920
08 May 18	71.40000 -1.72	73.12	69.90	72.09	2,172,234
07 May 18	73.12000 +0.92	73.35	70.37	72.05	2,097,113
04 May 18	72.20000 +2.20	73.61	68.61	69.00	3,698,155
03 May 18	70.00000 +1.98	71.53	64.80	67.03	3,468,227
02 May 18	68.02000 -0.88	71.50	65.67	70.00	3,456,643
27 Apr 18	68.90000 -6.34	75.41	67.72	75.00	4,753,966
26 Apr 18	75.24000 +6.84	75.24	68.63	68.94	5,462,523
25 Apr 18	68.40000 +4.10	70.69	66.16	66.98	4,322,343
24 Apr 18	64.30000 +2.60	65.30	61.96	62.35	2,832,265
23 Apr 18	61.70000 -5.39	69.11	60.38	67.99	3,866,112
20 Apr 18	67.09000 -0.41	70.15	66.20	67.16	3,219,511
19 Apr 18	67.50000 -1.71	72.90	67.02	67.32	5,378,171
18 Apr 18	69.21000 +6.29	69.21	62.98	64.24	5,830,573
17 Apr 18	62.92000 +2.11	66.89	61.00	61.90	3,763,687
16 Apr 18	60.81000 +0.01	62.59	59.95	59.95	2,264,120
13 Apr 18	60.80000 -1.00	62.60	59.68	62.10	2,607,090
12 Apr 18	61.80000 +0.90	65.00	60.05	62.20	2,636,811
11 Apr 18	60.90000 +1.52	63.99	60.50	60.50	2,191,521
10 Apr 18	59.38000 -1.75	63.47	58.50	62.99	1,916,155
09 Apr 18	61.13000 +1.14	62.25	57.25	59.97	1,737,300
04 Apr 18	59.99000 -0.61	64.20	59.77	61.40	1,859,111
03 Apr 18	60.60000 -1.40	61.60	58.70	60.00	1,988,047
02 Apr 18	62.00000 +2.82	64.45	59.20	60.00	3,159,166
30 Mar 18	59.18000 +3.71	59.32	55.50	55.50	2,811,948
29 Mar 18	55.47000 +1.25	57.05	53.50	55.28	2,153,505
28 Mar 18	54.22000 +0.12	56.50	53.04	53.08	2,709,801
27 Mar 18	54.10000 +2.82	54.58	51.65	51.65	2,892,246
26 Mar 18	51.28000 +4.36	51.54	45.81	45.81	2,199,853
23 Mar 18	46.92000 -4.67	50.66	46.52	48.00	1,717,000
22 Mar 18	51.59000 +0.44	52.34	50.77	50.99	1,403,800
21 Mar 18	51.15000 -1.39	54.20	50.77	52.41	1,643,451
20 Mar 18	52.54000 +2.81	52.58	49.57	49.57	1,949,313
19 Mar 18	49.73000 +1.07	50.97	48.08	48.60	1,612,300
16 Mar 18	48.66000 -0.82	49.88	48.12	49.45	1,176,887
15 Mar 18	49.48000 -0.78	50.54	46.00	49.65	1,938,008
14 Mar 18	50.26000 -1.84	52.19	50.00	51.76	1,227,292
13 Mar 18	52.10000 -1.40	53.98	51.50	53.00	1,299,296
12 Mar 18	53.50000 +1.65	54.50	51.88	51.89	1,340,006
09 Mar 18	51.85000 +1.48	52.25	50.02	50.02	1,369,301
08 Mar 18	50.37000 -0.69	51.79	49.97	50.46	981,200
07 Mar 18	51.06000 +1.36	51.96	48.50	50.00	1,689,245
06 Mar 18	49.70000 +1.80	52.10	48.10	48.10	2,852,291
05 Mar 18	47.90000 +1.91	48.29	45.66	46.08	1,250,691
02 Mar 18	45.99000 -1.30	47.40	45.65	46.77	1,270,260
01 Mar 18	47.29000 +1.37	48.50	44.87	44.95	1,823,260
28 Feb 18	45.92000 -0.35	47.73	45.71	46.97	1,645,460
27 Feb 18	46.27000 +0.94	48.24	45.36	46.09	2,202,591
26 Feb 18	45.33000 +4.12	45.33	41.58	41.58	2,291,751
23 Feb 18	41.21000 -0.04	41.40	40.09	41.00	963,451
22 Feb 18	41.25000 +0.83	42.39	39.99	40.50	1,191,051
14 Feb 18	40.42000 -1.20	42.34	39.66	42.07	1,286,551
13 Feb 18	41.62000 -1.46	44.15	41.31	42.50	2,066,800
12 Feb 18	43.08000 +0.96	43.66	41.12	43.00	2,786,700
09 Feb 18	42.12000 +3.83	42.12	36.66	37.33	2,831,300
08 Feb 18	38.29000 +1.72	38.45	36.64	36.64	1,355,661
07 Feb 18	36.57000 +1.52	37.52	34.00	36.43	1,343,900
06 Feb 18	35.05000 -3.85	38.64	35.05	37.78	1,543,740
05 Feb 18	38.90000 -0.58	39.80	37.60	38.50	1,095,111
02 Feb 18	39.48000 -1.34	41.74	38.00	40.82	1,376,761
01 Feb 18	40.82000 -1.71	43.19	40.50	42.49	954,200
31 Jan 18	42.53000 -4.73	45.66	42.53	43.10	1,683,599
30 Jan 18	47.26000 +0.01	47.94	46.84	46.91	542,200
29 Jan 18	47.25000 -3.05	51.33	46.19	50.16	1,445,968
26 Jan 18	50.30000 -2.10	52.95	50.00	52.00	934,300
25 Jan 18	52.40000 -0.67	54.48	52.03	52.90	1,179,653
24 Jan 18	53.07000 +1.36	53.49	51.10	51.71	1,236,253
23 Jan 18	51.71000 +0.03	51.99	51.00	51.00	545,100
22 Jan 18	51.68000 +1.28	52.87	47.10	49.99	1,433,100
19 Jan 18	50.40000 -0.12	51.37	49.96	49.96	533,100
18 Jan 18	50.52000 -1.18	52.35	50.30	51.00	841,837
17 Jan 18	51.70000 +2.00	51.90	48.50	50.70	1,113,437
16 Jan 18	49.70000 +0.60	50.20	48.90	48.99	657,000
15 Jan 18	49.10000 -4.35	53.00	49.00	52.78	1,589,800
12 Jan 18	53.45000 -1.21	54.98	53.40	54.02	896,300
11 Jan 18	54.66000 +0.97	56.00	52.90	53.30	1,267,500
10 Jan 18	53.69000 -0.53	54.76	53.20	54.22	1,130,400
09 Jan 18	54.22000 +0.04	54.60	53.60	54.51	1,021,137
08 Jan 18	54.18000 -2.33	56.20	52.88	56.20	2,248,926
05 Jan 18	56.51000 -4.16	60.65	56.20	60.65	2,431,321
04 Jan 18	60.67000 -0.75	62.50	60.42	60.50	1,589,121
03 Jan 18	61.42000 -0.12	62.50	60.21	61.86	1,346,053
02 Jan 18	61.54000 -0.46	62.88	60.92	62.00	1,425,321
29 Dec 17	62.00000 +3.32	62.83	58.10	58.10	2,217,921
28 Dec 17	58.68000 +0.01	60.57	57.83	57.83	1,373,299
27 Dec 17	58.67000 -3.14	61.68	58.31	61.40	1,867,300
26 Dec 17	61.81000 -0.29	62.20	60.10	61.35	2,377,207
25 Dec 17	62.10000 +2.30	62.50	59.00	59.66	2,559,212
22 Dec 17	59.80000 +2.88	59.90	56.83	56.99	1,958,583
21 Dec 17	56.92000 +1.92	57.39	54.00	54.50	1,390,881
20 Dec 17	55.00000 -1.65	56.99	54.55	56.64	1,033,000
19 Dec 17	56.65000 +0.25	57.40	56.06	56.61	955,961
18 Dec 17	56.40000 +0.15	57.21	53.05	57.01	1,640,677
15 Dec 17	56.25000 -2.13	59.49	55.55	57.79	1,902,561
14 Dec 17	58.38000 +0.88	59.70	57.58	57.79	1,953,361
13 Dec 17	57.50000 -0.05	58.20	56.18	57.00	1,577,161
12 Dec 17	57.55000 +1.31	59.63	55.36	56.28	2,955,014
11 Dec 17	56.24000 +0.94	56.72	54.72	54.72	1,208,664
08 Dec 17	55.30000 +0.45	57.61	53.66	54.20	2,373,303
07 Dec 17	54.85000 +2.72	55.00	51.78	51.78	2,008,663
06 Dec 17	52.13000 +2.63	53.00	48.99	49.50	1,718,211
05 Dec 17	49.50000 -4.60	54.99	48.80	54.18	2,308,726
04 Dec 17	54.10000 -2.52	56.00	53.80	56.00	1,366,787
01 Dec 17	56.62000 +1.41	57.61	54.50	54.61	1,867,588
30 Nov 17	55.21000 +1.33	56.18	53.98	54.00	1,572,619
29 Nov 17	53.88000 -2.69	56.56	53.00	55.63	1,834,951
28 Nov 17	56.57000 +2.77	57.00	53.95	53.95	1,584,210
27 Nov 17	53.80000 -1.56	56.60	53.21	54.90	1,640,380
24 Nov 17	55.36000 -4.64	59.40	55.18	59.40	2,909,807
23 Nov 17	60.00000 -5.98	66.23	60.00	65.99	2,351,589
22 Nov 17	65.98000 +0.79	68.58	64.29	65.38	2,897,189
21 Nov 17	65.19000 +0.08	66.38	63.27	66.00	2,387,600
20 Nov 17	65.11000 +4.51	65.38	59.60	60.40	2,478,615
17 Nov 17	60.60000 -3.57	65.88	60.10	63.94	2,663,481
16 Nov 17	64.17000 -1.51	66.96	62.61	65.50	2,380,644
15 Nov 17	65.68000 -2.61	68.63	64.00	68.00	2,733,373
14 Nov 17	68.29000 -4.81	72.45	65.89	71.99	3,918,751
13 Nov 17	73.10000 +1.70	74.68	70.00	71.45	3,258,051
10 Nov 17	71.40000 +2.30	72.00	68.30	68.40	3,702,508
09 Nov 17	69.10000 +4.35	69.10	64.10	65.46	3,577,673
08 Nov 17	64.75000 -0.70	68.20	64.70	65.58	3,669,408
07 Nov 17	65.45000 +5.95	65.45	58.70	60.00	4,527,126
06 Nov 17	59.50000 +1.04	61.86	58.51	59.30	2,547,352
03 Nov 17	58.46000 +1.51	59.51	56.20	57.05	2,225,778
02 Nov 17	56.95000 -1.96	60.35	56.88	59.08	2,336,329
01 Nov 17	58.91000 +2.90	60.87	55.74	55.79	3,103,738
31 Oct 17	56.01000 +3.12	56.01	52.04	52.51	2,238,151
30 Oct 17	52.89000 -0.49	54.88	50.95	52.39	2,136,552
27 Oct 17	53.38000 -1.11	55.30	53.10	54.02	1,736,550
26 Oct 17	54.49000 -0.31	54.98	53.00	54.04	1,729,500
25 Oct 17	54.80000 -0.42	56.02	53.78	54.95	2,076,309
24 Oct 17	55.22000 +0.72	55.55	53.00	54.45	2,178,408
23 Oct 17	54.50000 -0.95	56.20	53.50	54.70	2,594,099
20 Oct 17	55.45000 +3.40	56.48	50.50	51.20	3,709,134
19 Oct 17	52.05000 +1.58	52.05	48.13	49.88	2,718,262
18 Oct 17	50.47000 +0.89	52.52	49.09	49.60	2,547,737
17 Oct 17	49.58000 +1.85	50.50	47.33	48.54	1,769,004
16 Oct 17	47.73000 -0.95	51.00	47.60	49.28	1,206,544
13 Oct 17	48.68000 +0.69	49.29	47.53	47.70	890,629
12 Oct 17	47.99000 +0.60	48.45	46.64	47.00	1,117,012
11 Oct 17	47.39000 -4.11	51.66	46.51	51.19	2,473,296
10 Oct 17	51.50000 +0.05	51.86	50.28	51.15	1,886,625
09 Oct 17	51.45000 +1.94	53.32	50.00	51.44	2,992,885
29 Sep 17	49.51000 -0.09	50.84	48.28	50.00	2,641,593
28 Sep 17	49.60000 +1.40	50.50	47.00	48.51	2,759,449
27 Sep 17	48.20000 +2.22	50.44	46.38	46.94	3,894,201
26 Sep 17	45.98000 -3.81	49.14	45.31	48.60	3,025,732
25 Sep 17	49.79000 -0.80	52.94	49.26	50.30	3,001,660
22 Sep 17	50.59000 +0.51	51.45	47.80	50.02	4,215,954
21 Sep 17	50.08000 +0.87	52.50	48.16	48.50	6,254,731
20 Sep 17	49.21000 +4.47	49.21	43.53	44.99	6,103,545
19 Sep 17	44.74000 +3.55	45.31	41.30	42.83	5,192,868
18 Sep 17	41.19000 +1.02	41.61	39.68	40.11	1,222,529
15 Sep 17	40.17000 +0.22	40.60	39.65	40.19	1,018,295
14 Sep 17	39.95000 -0.55	41.15	39.50	40.05	1,132,095
13 Sep 17	40.50000 -0.57	41.15	39.55	40.66	1,765,706
12 Sep 17	41.07000 -1.43	43.30	40.80	43.00	2,675,012
11 Sep 17	42.50000 +0.30	42.80	41.68	42.28	2,027,327
08 Sep 17	42.20000 +0.91	42.98	40.72	41.39	2,643,780
07 Sep 17	41.29000 +0.39	44.51	41.00	41.04	3,120,632
06 Sep 17	40.90000 +0.05	41.42	39.78	40.23	1,913,600
05 Sep 17	40.85000 +0.43	41.66	39.77	40.39	2,041,901
04 Sep 17	40.42000 +0.62	42.20	39.60	39.60	3,919,570
01 Sep 17	39.80000 -0.57	40.32	38.84	40.31	3,708,986
31 Aug 17	40.37000 +3.67	40.37	36.83	36.83	4,099,798
30 Aug 17	36.70000 -1.10	37.98	36.40	37.43	2,284,412
29 Aug 17	37.80000 -0.10	39.77	36.81	38.47	4,208,578
28 Aug 17	37.90000 +3.45	37.90	35.09	35.09	3,027,399
25 Aug 17	34.45000 +1.84	34.79	32.40	32.40	2,344,416
24 Aug 17	32.61000 +0.31	33.43	32.35	32.44	1,766,995
23 Aug 17	32.30000 +0.21	32.48	31.08	31.93	1,411,209
22 Aug 17	32.09000 -0.93	33.65	31.85	32.98	1,641,900
21 Aug 17	33.02000 +0.78	33.07	32.00	32.36	1,128,191
18 Aug 17	32.24000 -0.79	32.89	32.16	32.89	469,309
17 Aug 17	33.03000 -0.17	33.47	32.61	33.30	830,010
16 Aug 17	33.20000 +0.89	33.56	31.80	32.31	1,097,587
15 Aug 17	32.31000 +0.43	32.80	31.87	32.03	822,977
14 Aug 17	31.88000 +0.88	32.22	30.82	31.00	655,597
11 Aug 17	31.00000 -0.60	31.30	30.72	31.30	519,003
10 Aug 17	31.60000 -0.31	32.20	30.83	32.00	563,500
09 Aug 17	31.91000 -0.01	32.00	31.51	31.80	303,000
08 Aug 17	31.92000 -0.08	32.08	31.30	32.06	507,259
07 Aug 17	32.00000 +0.29	32.40	31.61	31.82	473,875
04 Aug 17	31.71000 -1.42	33.47	31.70	32.86	994,792
03 Aug 17	33.13000 +0.37	34.26	32.78	32.78	1,170,600
02 Aug 17	32.76000 +0.08	33.50	32.00	32.31	1,195,980
01 Aug 17	32.68000 +0.06	32.87	31.92	32.62	585,089
31 Jul 17	32.62000 +0.40	32.94	32.01	32.09	675,682
28 Jul 17	32.22000 -0.82	33.08	32.20	33.05	603,800
27 Jul 17	33.04000 +1.54	33.10	30.91	31.40	1,398,066
26 Jul 17	31.50000 -0.24	31.98	30.30	31.79	859,800
25 Jul 17	31.74000 +0.38	32.19	31.14	31.49	799,400
24 Jul 17	31.36000 +0.41	31.62	30.01	30.01	802,128
21 Jul 17	30.95000 -0.29	31.70	30.66	31.23	741,600
20 Jul 17	31.24000 -0.04	31.99	30.99	30.99	1,117,667
19 Jul 17	31.28000 -0.21	31.42	30.00	31.26	1,378,000
18 Jul 17	31.49000 -1.05	32.30	30.69	32.00	1,620,100
17 Jul 17	32.54000 -3.61	35.58	32.54	35.24	1,679,174
14 Jul 17	36.15000 -1.62	37.20	35.35	37.00	1,801,564
13 Jul 17	37.77000 -1.43	39.04	37.51	38.82	977,605
12 Jul 17	39.20000 +0.84	39.40	37.10	38.39	1,188,000
11 Jul 17	38.36000 -0.48	39.80	38.17	38.80	1,021,199
10 Jul 17	38.84000 -3.26	41.61	38.78	41.33	2,381,682
07 Jul 17	42.10000 +1.40	44.50	40.04	40.39	2,265,549
06 Jul 17	40.70000 +0.89	41.43	39.56	39.94	2,365,026
05 Jul 17	39.81000 +0.16	39.98	39.00	39.33	1,539,626
04 Jul 17	39.65000 +0.25	40.30	39.00	39.21	1,864,410
03 Jul 17	39.40000 +2.25	39.89	36.89	37.00	2,513,815
30 Jun 17	37.15000 +0.76	37.88	36.15	36.40	1,693,756
29 Jun 17	36.39000 +0.08	36.79	36.28	36.50	436,653
28 Jun 17	36.31000 -0.74	36.89	36.19	36.80	676,137
27 Jun 17	37.05000 +1.05	37.46	36.03	36.24	1,444,783
26 Jun 17	36.00000 +0.44	36.20	35.21	35.50	603,650
23 Jun 17	35.56000 -0.34	36.50	34.72	36.50	1,093,745
22 Jun 17	35.90000 -1.66	37.75	35.00	37.20	1,514,122
21 Jun 17	37.56000 -0.46	38.35	37.43	37.85	1,096,867
20 Jun 17	38.02000 -0.03	38.48	37.85	37.90	1,115,613
19 Jun 17	38.05000 +0.12	39.08	37.93	38.19	1,297,031
16 Jun 17	37.93000 -0.17	38.15	37.50	38.00	1,019,474
15 Jun 17	38.10000 +1.74	38.47	36.10	36.36	2,315,578
14 Jun 17	36.36000 -0.56	36.92	35.90	36.92	1,309,900
13 Jun 17	36.92000 +0.91	37.19	35.53	35.82	1,878,284
12 Jun 17	36.01000 -2.98	38.37	35.30	38.00	2,690,910
09 Jun 17	38.99000 +0.12	38.99	37.82	38.61	1,646,393
08 Jun 17	38.87000 -1.03	39.99	38.68	39.80	1,904,851
07 Jun 17	39.90000 +1.90	40.00	38.05	38.23	2,617,933
06 Jun 17	38.00000 -1.14	39.00	37.10	39.00	1,518,485
05 Jun 17	39.14000 +0.49	40.28	38.88	39.60	2,033,121
02 Jun 17	38.65000 +0.05	39.48	36.45	37.90	2,820,510
01 Jun 17	38.60000 -4.29	42.79	38.60	41.50	3,936,771
31 May 17	42.89000 +0.64	46.48	42.66	44.50	5,480,912
26 May 17	42.25000 +0.71	43.29	41.95	42.10	2,378,028
25 May 17	41.54000 -0.76	42.04	40.02	42.04	2,309,731
24 May 17	42.30000 +1.81	42.87	40.09	40.19	3,570,237
23 May 17	40.49000 -1.50	42.60	39.50	41.60	4,215,584
22 May 17	41.99000 -3.01	45.40	41.50	44.64	4,203,635
19 May 17	45.00000 -0.99	46.60	44.53	45.71	2,875,555
18 May 17	45.99000 -2.43	49.36	45.34	47.54	4,778,799
17 May 17	48.42000 -2.26	50.45	48.42	49.47	4,967,355
16 May 17	50.68000 -1.50	51.00	47.52	49.40	7,023,918
15 May 17	52.18000 -2.12	56.36	52.01	54.82	7,375,001
12 May 17	54.30000 +0.97	54.30	50.09	51.50	8,216,497
11 May 17	53.33000 +4.85	53.33	50.08	50.99	8,961,489
10 May 17	48.48000 +1.26	51.87	46.44	47.21	8,269,905
09 May 17	47.22000 +2.22	48.35	44.00	44.00	6,227,639
08 May 17	45.00000 -1.50	49.80	44.58	48.40	7,691,663
05 May 17	46.50000 +1.62	49.37	43.58	44.12	11,521,480
04 May 17	44.88000 +4.08	44.88	42.81	44.88	11,649,180
03 May 17	40.80000 +3.71	40.80	40.80	40.80	79,000
02 May 17	37.09000 +3.37	37.09	37.09	37.09	30,220
28 Apr 17	33.72000 +3.07	33.72	33.72	33.72	51,874
27 Apr 17	30.65000 +2.79	30.65	30.65	30.65	71,400
26 Apr 17	27.86000 +2.53	27.86	27.86	27.86	8,600
25 Apr 17	25.33000 +2.30	25.33	25.33	25.33	8,961
24 Apr 17	23.03000 +2.09	23.03	23.03	23.03	11,400
21 Apr 17	20.94000 +1.90	20.94	20.94	20.94	4,500
20 Apr 17	19.04000 +1.73	19.04	19.04	19.04	2,400
19 Apr 17	17.31000 +1.57	17.31	17.31	17.31	3,064
18 Apr 17	15.74000 +1.43	15.74	15.74	15.74	1,000
17 Apr 17	14.31000 +0.00	14.31	11.93	11.93	3,900