FUNDMANAGER.co.uk

Guoke Micro Semiconductor Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	141.37000 +6.06	143.33	130.81	135.00	6,545,684
19 Oct 26	135.31000 -1.71	136.95	129.68	136.64	6,221,130
16 Oct 26	137.02000 -2.48	145.00	135.07	143.90	7,196,595
15 Oct 26	139.50000 -10.14	142.88	138.00	140.90	8,331,908
14 Oct 26	149.64000 -7.94	158.08	148.60	156.68	6,138,104
13 Oct 26	157.58000 +0.13	162.00	150.80	151.15	7,695,609
12 Oct 26	157.45000 -8.85	165.98	157.00	165.98	5,747,177
09 Oct 26	166.30000 -3.90	169.97	155.32	169.06	8,102,528
08 Oct 26	170.20000 -10.45	181.82	167.61	181.00	6,452,452
30 Sep 26	180.64999 -5.83	189.32	180.50	186.23	6,542,160
29 Sep 26	186.48000 +10.68	189.46	175.51	175.82	9,826,264
28 Sep 26	175.80000 -17.50	193.48	173.60	191.61	9,755,869
24 Sep 26	193.30000 -7.77	200.50	193.03	199.90	6,135,232
23 Sep 26	201.07001 -2.11	207.20	199.85	207.20	6,888,661
22 Sep 26	203.17999 +2.18	209.33	202.00	204.80	10,070,440
21 Sep 26	201.00000 +15.51	205.77	191.28	192.78	16,244,058
18 Sep 26	185.49001 +11.14	186.88	176.00	177.88	9,599,390
17 Sep 26	174.35001 +0.71	181.41	173.01	173.91	7,651,994
16 Sep 26	173.64000 +9.54	174.80	162.60	163.63	7,709,284
15 Sep 26	164.10001 +1.48	167.00	160.60	161.64	4,274,894
14 Sep 26	162.62000 -1.08	164.55	158.91	162.90	4,346,679
11 Sep 26	163.70000 -4.93	165.50	158.00	164.58	7,667,070
10 Sep 26	168.63000 -0.39	173.75	166.06	167.09	4,832,807
09 Sep 26	169.02000 -2.86	175.79	168.10	171.99	6,468,841
08 Sep 26	171.88000 +0.52	179.88	169.85	170.00	9,159,201
07 Sep 26	171.36000 +1.38	175.00	167.00	172.00	10,050,087
04 Sep 26	169.98000 -18.82	191.00	167.95	190.37	16,177,144
03 Sep 26	188.80000 +4.08	190.99	182.81	187.89	9,372,564
02 Sep 26	184.72000 +7.18	188.50	173.95	175.00	14,047,730
01 Sep 26	177.53999 +0.76	178.40	170.39	176.01	8,911,009
31 Aug 26	176.78000 +8.60	178.80	163.21	166.45	11,082,448
28 Aug 26	168.17999 -2.91	172.74	167.73	168.27	6,692,067
27 Aug 26	171.09000 +9.80	172.71	159.30	161.31	9,125,701
26 Aug 26	161.28999 +3.84	162.98	153.20	158.51	7,583,308
25 Aug 26	157.45000 -1.10	158.98	149.75	155.34	6,978,615
24 Aug 26	158.55000 -4.77	164.60	153.14	162.50	8,134,626
21 Aug 26	163.32001 -0.23	166.30	159.59	162.65	7,521,139
20 Aug 26	163.55000 +1.11	169.30	161.66	165.52	10,495,361
19 Aug 26	162.44000 -22.81	178.00	160.22	178.00	16,517,325
18 Aug 26	185.25000 -10.75	200.44	181.12	199.00	18,497,094
17 Aug 26	196.00000 +21.89	196.00	174.60	177.01	18,632,532
14 Aug 26	174.11000 +7.67	175.60	168.04	169.66	10,578,229
13 Aug 26	166.44000 -3.41	175.00	166.40	173.36	10,403,468
12 Aug 26	169.85001 +4.10	172.53	165.00	166.79	8,858,206
11 Aug 26	165.75000 -4.77	171.14	161.11	167.80	11,819,565
10 Aug 26	170.52000 +2.04	172.00	161.66	171.37	15,577,900
07 Aug 26	168.48000 +21.75	170.66	145.75	146.70	18,398,420
06 Aug 26	146.73000 +2.22	149.88	140.00	140.00	10,916,637
05 Aug 26	144.50999 +10.71	146.70	133.52	133.80	13,504,080
04 Aug 26	133.80000 +11.22	135.58	121.34	123.11	12,318,960
03 Aug 26	122.58000 -6.92	130.27	121.50	128.00	11,542,535
31 Jul 26	129.50000 +7.59	142.35	129.15	134.42	17,596,292
30 Jul 26	121.91000 -10.12	132.95	118.68	131.95	15,094,766
29 Jul 26	132.03000 -4.19	138.77	122.80	137.86	15,192,428
28 Jul 26	136.22000 -15.28	151.85	135.20	148.20	11,500,000
27 Jul 26	151.50000 +6.26	154.82	141.75	148.14	10,101,349
24 Jul 26	145.24001 -4.90	151.60	142.47	148.50	8,902,576
23 Jul 26	150.14000 -4.52	160.66	148.26	156.50	11,913,603
22 Jul 26	154.66000 -5.34	168.38	152.72	159.40	16,806,336
21 Jul 26	160.00000 +20.71	160.00	122.27	141.99	21,437,604
20 Jul 26	139.28999 -18.71	167.50	132.15	164.00	18,083,216
17 Jul 26	158.00000 -24.30	186.00	156.89	185.21	16,860,836
16 Jul 26	182.30000 -23.02	203.00	181.31	201.63	15,454,462
15 Jul 26	205.32001 -4.76	222.94	204.00	215.00	9,605,370
14 Jul 26	210.08000 +3.13	216.00	198.00	214.16	10,429,234
13 Jul 26	206.95000 -34.44	243.62	203.00	238.00	16,301,614
10 Jul 26	241.39000 -14.01	258.00	241.39	256.01	9,305,188
09 Jul 26	255.39999 +20.40	256.80	237.03	240.03	8,354,976
08 Jul 26	235.00000 -11.50	254.50	229.57	249.02	7,479,333
07 Jul 26	246.50000 -12.17	257.57	240.02	257.00	7,524,039
06 Jul 26	258.67001 -5.93	277.00	250.88	268.00	8,044,755
03 Jul 26	264.60001 -4.58	276.68	253.09	265.01	8,633,375
02 Jul 26	269.17999 -18.93	294.90	267.31	277.44	10,021,310
01 Jul 26	288.10999 -6.89	308.51	283.66	292.70	9,585,104
30 Jun 26	295.00000 +9.79	308.00	273.50	283.50	10,376,619
29 Jun 26	285.20999 -6.89	306.60	271.00	303.35	12,578,993
26 Jun 26	292.10001 -16.25	315.18	290.80	307.69	11,115,562
25 Jun 26	308.35001 +1.20	325.60	302.88	313.00	13,077,795
24 Jun 26	307.14999 +3.76	313.88	290.50	300.00	8,893,740
23 Jun 26	303.39001 -11.80	324.00	300.00	312.04	10,287,335
22 Jun 26	315.19000 -15.36	337.00	293.43	335.00	17,903,516
18 Jun 26	330.54999 +5.25	342.21	318.50	322.05	12,200,714
17 Jun 26	325.29999 +25.30	332.46	287.03	294.00	15,013,340
16 Jun 26	300.00000 +9.74	303.80	286.00	295.01	12,510,623
15 Jun 26	290.26001 +21.96	291.51	265.33	273.72	10,288,481
12 Jun 26	268.29999 -0.90	288.88	267.21	280.10	13,145,146
11 Jun 26	269.20001 -5.29	277.40	264.45	273.00	6,598,368
10 Jun 26	274.48999 -9.16	289.70	269.80	279.37	9,568,587
09 Jun 26	283.64999 +6.95	289.97	276.70	286.02	7,876,251
08 Jun 26	276.70001 -22.30	291.00	273.03	277.99	11,200,351
05 Jun 26	299.00000 -18.56	315.29	297.00	310.00	9,592,708
04 Jun 26	317.56000 +13.67	321.99	295.66	299.97	11,233,253
03 Jun 26	303.89001 -10.43	319.49	294.00	308.66	13,470,954
02 Jun 26	314.32001 +1.74	321.82	296.00	318.82	13,979,595
01 Jun 26	312.57999 -16.39	345.29	312.00	338.50	10,302,996
29 May 26	328.97000 -19.54	358.98	321.00	351.00	14,136,355
28 May 26	348.51001 -2.49	357.88	336.00	351.00	11,563,507
27 May 26	351.00000 +19.08	376.80	340.00	348.28	13,768,226
26 May 26	331.92001 -1.28	334.98	316.66	325.00	11,401,449
25 May 26	333.20001 +36.47	339.00	293.01	303.00	19,694,640
22 May 26	296.73001 +36.81	304.99	247.00	265.12	22,765,394
21 May 26	259.92001 -4.87	286.66	258.50	266.98	17,422,432
20 May 26	264.79001 +24.58	266.80	239.20	240.00	12,800,973
19 May 26	240.21001 -5.79	245.50	233.00	244.60	9,181,418
18 May 26	246.00000 +10.37	255.27	235.90	237.42	11,068,538
15 May 26	235.63000 -9.37	250.99	232.90	246.39	12,868,418
14 May 26	245.00000 +2.37	255.30	240.00	245.71	13,316,186
13 May 26	242.63000 +9.23	253.13	226.50	229.88	16,621,275
12 May 26	233.39999 -2.10	238.86	226.00	232.63	11,910,894
11 May 26	235.50000 +20.94	239.58	216.01	224.00	16,035,623
08 May 26	214.56000 +13.56	220.00	195.01	196.23	16,864,990
07 May 26	201.00000 +11.00	203.00	187.37	191.26	15,090,761
06 May 26	190.00000 +11.69	198.00	183.51	185.00	17,734,192
30 Apr 26	178.31000 +17.71	180.50	159.29	161.00	20,374,664
29 Apr 26	160.60001 -18.39	176.00	160.33	175.00	22,921,272
28 Apr 26	178.99001 +5.69	185.68	170.50	171.75	13,506,503
27 Apr 26	173.30000 +14.50	177.00	157.07	161.00	17,654,138
24 Apr 26	158.80000 -2.28	161.87	156.51	159.50	7,249,419
23 Apr 26	161.08000 -4.01	170.88	158.83	168.00	11,217,955
22 Apr 26	165.09000 +0.59	166.59	161.60	163.02	9,960,454
21 Apr 26	164.50000 -1.10	168.70	160.43	165.50	8,163,029
20 Apr 26	165.60001 -1.30	167.77	160.00	165.41	9,955,984
17 Apr 26	166.89999 +4.27	168.99	160.26	164.06	11,162,329
16 Apr 26	162.63000 -1.97	167.40	153.00	164.50	13,277,730
15 Apr 26	164.60001 -7.90	177.92	163.00	174.43	15,155,803
14 Apr 26	172.50000 +7.00	174.10	165.14	167.88	14,328,892
13 Apr 26	165.50000 -0.45	175.00	163.00	163.00	13,669,723
10 Apr 26	165.95000 +5.47	168.00	159.53	165.00	14,115,587
09 Apr 26	160.48000 -1.27	163.25	154.00	158.00	9,526,241
08 Apr 26	161.75000 +5.95	165.00	157.10	165.00	12,550,870
07 Apr 26	155.80000 +3.74	159.78	154.58	157.01	6,504,262
03 Apr 26	152.06000 -5.01	162.71	152.02	159.50	6,205,259
02 Apr 26	157.07001 -4.42	166.00	156.34	163.00	7,003,009
01 Apr 26	161.49001 +7.30	164.66	157.73	161.43	8,594,892
31 Mar 26	154.19000 -10.52	164.68	150.69	163.51	11,373,754
30 Mar 26	164.71001 -5.29	169.14	162.80	168.86	8,038,706
27 Mar 26	170.00000 +4.38	170.32	155.28	160.00	9,918,138
26 Mar 26	165.62000 -10.10	173.40	163.87	173.40	9,787,149
25 Mar 26	175.72000 +1.68	184.02	173.50	178.06	11,958,254
24 Mar 26	174.03999 -0.49	177.00	163.03	177.00	12,585,054
23 Mar 26	174.53000 -20.57	189.99	172.09	187.23	17,059,662
20 Mar 26	195.10001 +2.08	205.50	187.00	193.01	17,510,212
19 Mar 26	193.02000 -5.18	196.75	186.87	191.75	16,273,385
18 Mar 26	198.20000 +21.20	200.88	174.33	182.20	23,553,512
17 Mar 26	177.00000 -1.78	182.73	174.08	175.00	15,144,672
16 Mar 26	178.78000 +17.99	185.60	162.74	163.88	24,974,224
13 Mar 26	160.78999 +0.91	163.62	151.33	155.00	16,863,276
12 Mar 26	159.88000 +19.56	162.00	138.88	140.00	20,194,654
11 Mar 26	140.32001 -3.64	144.90	139.20	143.79	8,207,755
10 Mar 26	143.96001 +4.08	144.99	139.61	143.16	10,400,434
09 Mar 26	139.88000 -0.31	142.00	130.33	136.00	9,138,799
06 Mar 26	140.19000 +0.41	144.31	138.00	138.00	7,327,230
05 Mar 26	139.78000 +0.63	144.00	139.60	144.00	6,761,260
04 Mar 26	139.14999 +0.42	145.45	136.60	139.56	7,757,630
03 Mar 26	138.73000 -19.17	162.66	138.50	157.50	14,300,025
02 Mar 26	157.89999 -3.30	168.00	156.51	157.00	9,035,351
27 Feb 26	161.20000 +6.99	165.85	151.07	152.00	10,609,133
26 Feb 26	154.21001 +9.21	157.50	143.03	145.66	12,628,100
25 Feb 26	145.00000 +1.12	146.28	137.18	143.88	7,523,105
24 Feb 26	143.88000 +1.73	147.77	142.13	143.00	8,185,012
13 Feb 26	142.14999 +1.90	145.72	137.45	139.50	7,224,815
12 Feb 26	140.25000 +1.63	141.50	137.33	139.69	5,626,793
11 Feb 26	138.62000 -5.19	143.35	137.80	142.09	5,199,996
10 Feb 26	143.81000 -2.55	151.00	143.29	146.51	6,619,287
09 Feb 26	146.36000 +12.56	148.50	135.11	135.52	12,684,550
06 Feb 26	133.80000 -2.40	138.50	132.50	135.00	5,250,424
05 Feb 26	136.20000 -3.32	140.40	134.17	138.50	6,581,529
04 Feb 26	139.52000 +1.02	140.88	135.44	138.55	6,854,351
03 Feb 26	138.50000 +6.20	141.49	133.81	135.50	10,081,889
02 Feb 26	132.30000 -9.80	139.96	132.01	139.96	10,565,539
30 Jan 26	142.10001 +3.51	146.13	134.61	137.05	11,842,290
29 Jan 26	138.59000 -4.31	144.50	137.30	143.00	11,047,773
28 Jan 26	142.89999 -1.10	149.50	140.70	145.05	16,119,018
27 Jan 26	144.00000 +8.04	145.39	134.39	134.54	19,313,734
26 Jan 26	135.96001 -20.04	155.00	133.99	153.67	25,951,974
23 Jan 26	156.00000 +0.24	161.98	153.82	155.84	14,245,577
22 Jan 26	155.75999 +7.30	160.00	141.78	151.13	21,858,104
21 Jan 26	148.46001 +8.96	151.05	138.00	139.01	15,935,887
20 Jan 26	139.50000 -5.30	146.64	135.15	142.01	17,188,752
19 Jan 26	144.80000 +6.40	150.96	136.00	136.00	21,327,004
16 Jan 26	138.39999 +4.77	141.68	130.76	134.76	16,950,624
15 Jan 26	133.63000 +4.63	136.47	126.59	129.50	16,743,656
14 Jan 26	129.00000 +6.90	138.74	123.07	123.32	22,045,532
13 Jan 26	122.10000 -2.25	128.00	121.00	124.00	13,464,783
12 Jan 26	124.35000 +6.44	127.45	115.95	117.61	19,654,504
09 Jan 26	117.91000 +2.93	122.00	114.93	116.81	21,676,920
08 Jan 26	114.98000 +4.27	117.60	105.50	106.80	23,077,990
07 Jan 26	110.71000 -8.92	122.50	102.00	121.98	35,040,912
06 Jan 26	119.63000 +11.95	122.80	106.74	107.00	20,010,544
05 Jan 26	107.68000 +0.06	109.40	105.42	108.10	9,163,027
31 Dec 25	107.62000 -0.78	109.99	105.41	109.12	9,486,516
30 Dec 25	108.40000 +1.56	110.20	105.36	105.65	11,329,659
29 Dec 25	106.84000 +0.06	112.60	105.00	106.26	9,480,597
26 Dec 25	106.78000 +1.17	109.50	103.50	105.00	10,210,389
25 Dec 25	105.61000 +0.95	107.00	103.60	104.00	7,054,144
24 Dec 25	104.66000 +2.48	106.31	100.70	102.31	9,717,792
23 Dec 25	102.18000 -0.24	102.86	101.10	101.39	6,129,330
22 Dec 25	102.42000 +7.17	102.84	95.27	96.26	12,201,827
19 Dec 25	95.25000 -1.85	98.70	94.22	98.08	7,006,103
18 Dec 25	97.10000 -2.10	100.19	96.67	99.01	5,196,037
17 Dec 25	99.20000 +2.90	100.39	95.05	96.80	6,924,314
16 Dec 25	96.30000 -2.60	100.90	94.90	99.75	6,734,841
15 Dec 25	98.90000 -3.01	102.07	97.45	101.11	6,757,466
12 Dec 25	101.91000 +0.44	104.00	99.30	101.01	8,652,551
11 Dec 25	101.47000 -1.55	106.21	101.02	103.60	8,024,178
10 Dec 25	103.02000 +1.54	103.45	99.05	101.48	7,791,403
09 Dec 25	101.48000 +1.37	103.53	98.71	100.11	10,176,883
08 Dec 25	100.11000 +3.75	102.79	96.15	96.43	10,608,753
05 Dec 25	96.36000 -1.68	99.60	94.60	99.55	6,598,778
04 Dec 25	98.04000 -0.96	99.88	96.84	98.58	6,263,968
03 Dec 25	99.00000 -3.05	103.32	98.87	103.32	8,832,355
02 Dec 25	102.05000 +3.49	104.94	97.50	98.04	15,898,926
01 Dec 25	98.56000 +8.94	99.28	89.41	89.52	19,030,038
28 Nov 25	89.62000 -0.27	90.98	88.10	89.50	7,019,220
27 Nov 25	89.89000 +1.97	94.40	87.80	88.08	11,994,668
26 Nov 25	87.92000 -0.43	90.00	86.50	87.50	7,377,786
25 Nov 25	88.35000 -1.10	90.97	87.70	90.58	8,560,914
24 Nov 25	89.45000 -1.54	92.50	87.38	92.00	7,938,219
21 Nov 25	90.99000 -12.76	103.00	90.98	99.48	17,777,612
20 Nov 25	103.75000 -6.76	111.89	102.90	111.06	13,428,692
19 Nov 25	110.51000 -2.36	113.00	108.74	112.50	10,500,457
18 Nov 25	112.87000 +2.17	114.87	108.94	111.03	15,262,569
17 Nov 25	110.70000 +8.72	114.43	101.04	102.01	19,847,868
14 Nov 25	101.98000 -0.27	104.62	100.19	101.50	12,630,271
13 Nov 25	102.25000 +10.25	105.66	91.60	91.80	22,412,322
12 Nov 25	92.00000 -1.19	93.86	90.86	92.60	4,679,645
11 Nov 25	93.19000 +2.41	94.62	89.80	90.88	11,408,483
10 Nov 25	90.78000 +1.50	91.39	88.52	88.52	6,313,406
07 Nov 25	89.28000 +3.69	91.50	83.37	84.88	12,010,096
06 Nov 25	85.59000 +1.59	85.78	84.12	85.13	3,335,201
05 Nov 25	84.00000 -2.07	85.12	82.69	84.01	4,994,760
04 Nov 25	86.07000 -1.93	88.60	85.36	88.24	4,038,275
03 Nov 25	88.00000 -1.35	89.35	86.40	88.91	4,483,102
31 Oct 25	89.35000 -0.25	91.40	87.91	89.41	5,819,701
30 Oct 25	89.60000 -1.21	92.27	88.60	90.59	6,141,506
29 Oct 25	90.81000 -1.60	93.10	89.89	92.52	5,060,400
28 Oct 25	92.41000 -3.39	94.90	91.69	94.90	7,277,213
27 Oct 25	95.80000 +4.65	98.51	92.36	92.80	11,372,506
24 Oct 25	91.15000 +4.88	91.68	87.19	87.19	8,424,168
23 Oct 25	86.27000 -0.56	87.00	84.83	86.76	3,762,863
22 Oct 25	86.83000 -3.02	89.20	86.01	89.00	5,639,235
21 Oct 25	89.85000 +1.07	90.79	88.29	89.04	3,572,770
20 Oct 25	88.78000 +0.37	91.60	87.77	90.20	4,272,800
17 Oct 25	88.41000 -2.37	94.20	88.18	90.22	5,636,469
16 Oct 25	90.78000 +0.39	93.27	89.60	90.50	4,923,509
15 Oct 25	90.39000 -0.24	91.12	88.80	90.30	4,002,953
14 Oct 25	90.63000 -0.93	95.23	89.74	91.81	8,152,291
13 Oct 25	91.56000 +1.46	91.89	85.50	85.61	5,861,392
10 Oct 25	90.10000 -6.43	95.00	89.68	95.00	9,124,663
09 Oct 25	96.53000 -0.07	99.99	96.00	97.87	11,651,893
30 Sep 25	96.60000 +2.29	98.66	95.00	95.10	9,055,556
29 Sep 25	94.31000 -0.02	95.20	92.80	94.00	5,781,919
26 Sep 25	94.33000 -1.66	97.82	94.18	95.51	6,424,720
25 Sep 25	95.99000 -0.75	97.00	95.31	96.51	5,662,878
24 Sep 25	96.74000 +2.13	98.16	93.90	94.46	9,469,870
23 Sep 25	94.61000 -0.67	95.49	91.60	94.41	7,959,428
22 Sep 25	95.28000 +2.76	95.57	92.71	93.48	7,406,226
19 Sep 25	92.52000 -1.08	94.98	92.48	93.49	6,310,753
18 Sep 25	93.60000 -1.60	98.93	92.26	95.50	12,182,485
17 Sep 25	95.20000 -0.15	96.50	93.40	94.91	6,496,912
16 Sep 25	95.35000 +4.35	96.44	89.78	91.01	11,307,796
15 Sep 25	91.00000 -1.61	94.39	90.51	94.09	7,125,435
12 Sep 25	92.61000 +3.42	93.60	89.54	90.21	10,928,238
11 Sep 25	89.19000 +2.59	89.98	86.02	86.50	8,151,510
10 Sep 25	86.60000 +3.95	88.08	82.80	83.00	10,345,342
09 Sep 25	82.65000 -2.48	84.57	82.33	84.49	4,687,036
08 Sep 25	85.13000 -1.35	86.48	84.50	86.30	5,227,592
05 Sep 25	86.48000 +2.38	86.59	83.02	84.19	7,618,589
04 Sep 25	84.10000 -1.45	86.30	81.38	85.55	9,752,743
03 Sep 25	85.55000 -4.25	90.49	85.35	90.42	8,737,416
02 Sep 25	89.80000 -6.04	95.88	89.01	95.88	12,569,590
01 Sep 25	95.84000 -1.86	100.30	93.69	99.00	12,526,507
29 Aug 25	97.70000 -3.25	104.10	96.80	99.94	15,288,957
28 Aug 25	100.95000 +5.60	100.99	95.02	95.68	13,003,588
27 Aug 25	95.35000 -3.38	101.55	95.20	98.70	12,055,843
26 Aug 25	98.73000 -0.27	100.50	97.07	99.00	8,634,022
25 Aug 25	99.00000 +2.92	100.99	96.70	96.70	12,558,141
22 Aug 25	96.08000 +2.28	97.28	93.87	93.96	10,300,992
21 Aug 25	93.80000 -3.48	97.72	93.04	96.52	8,280,792
20 Aug 25	97.28000 +1.41	97.55	93.63	95.42	9,528,854
19 Aug 25	95.87000 -1.36	97.00	95.25	97.00	8,398,566
18 Aug 25	97.23000 +0.06	99.39	96.10	98.39	12,215,368
15 Aug 25	97.17000 +2.21	98.98	93.13	93.50	12,364,250
14 Aug 25	94.96000 +0.98	101.95	94.30	94.48	16,933,016
13 Aug 25	93.98000 +0.37	95.70	92.50	93.61	9,991,782
12 Aug 25	93.61000 +0.49	95.59	91.91	93.12	12,062,204
11 Aug 25	93.12000 +2.52	94.63	89.21	89.50	10,535,603
08 Aug 25	90.60000 -1.95	92.00	88.03	91.13	14,123,181
07 Aug 25	92.55000 +7.81	96.90	84.48	84.48	21,721,620
06 Aug 25	84.74000 +1.00	84.82	82.30	83.70	7,006,400
05 Aug 25	83.74000 -0.69	85.42	82.81	84.42	6,043,000
04 Aug 25	84.43000 -0.24	84.99	83.30	84.66	5,456,507
01 Aug 25	84.67000 +0.83	85.87	82.76	83.60	7,689,821
31 Jul 25	83.84000 +2.18	85.49	81.20	81.20	10,917,050
30 Jul 25	81.66000 -0.74	83.33	80.70	82.00	5,974,679
29 Jul 25	82.40000 -0.38	83.78	81.36	82.66	5,968,737
28 Jul 25	82.78000 -1.42	84.20	82.58	84.20	4,842,985
25 Jul 25	84.20000 +0.78	84.46	81.93	83.26	7,039,568
24 Jul 25	83.42000 +0.26	84.38	82.55	83.00	5,400,188
23 Jul 25	83.16000 +0.56	84.17	81.80	82.62	5,435,680
22 Jul 25	82.60000 +1.28	83.40	80.08	81.03	7,050,213
21 Jul 25	81.32000 -1.29	82.66	81.02	82.64	5,560,576
18 Jul 25	82.61000 -0.13	84.00	82.12	82.99	4,189,977
17 Jul 25	82.74000 -0.76	83.20	81.75	83.20	5,542,690
16 Jul 25	83.50000 +1.74	85.44	81.57	82.10	7,684,591
15 Jul 25	81.76000 -1.36	83.13	81.50	83.12	4,087,386
14 Jul 25	83.12000 +0.82	84.48	82.01	82.68	4,379,649
11 Jul 25	82.30000 +0.48	83.30	81.07	82.36	4,404,247
10 Jul 25	81.82000 +0.01	82.55	81.10	82.00	3,227,095
09 Jul 25	81.81000 -0.99	84.00	81.60	82.20	4,840,100
08 Jul 25	82.80000 -0.50	85.50	82.70	84.00	6,878,136
07 Jul 25	83.30000 +1.60	84.26	81.40	81.82	6,538,667
04 Jul 25	81.70000 -1.01	83.32	81.02	82.70	6,130,993
03 Jul 25	82.71000 -0.87	84.20	82.70	83.45	4,699,200
02 Jul 25	83.58000 -2.63	85.35	82.76	85.35	6,492,880
01 Jul 25	86.21000 +1.29	88.76	84.13	85.46	10,132,378
30 Jun 25	84.92000 +0.07	87.50	84.00	85.49	10,325,110
27 Jun 25	84.85000 +5.08	86.87	80.16	80.96	14,578,226
26 Jun 25	79.77000 -1.71	81.48	79.73	81.48	5,975,693
25 Jun 25	81.48000 +1.88	81.50	78.68	79.50	8,217,774
24 Jun 25	79.60000 +1.17	80.70	78.88	78.90	5,951,752
23 Jun 25	78.43000 -0.66	80.00	77.80	79.00	6,075,652
20 Jun 25	79.09000 -2.11	81.97	78.99	81.50	7,026,090
19 Jun 25	81.20000 +1.60	84.30	79.00	79.99	10,942,623
18 Jun 25	79.60000 +0.75	81.03	78.24	78.77	7,485,769
17 Jun 25	78.85000 +0.67	79.00	76.85	78.25	6,596,468
16 Jun 25	78.18000 +2.02	79.55	75.86	75.97	7,313,208
13 Jun 25	76.16000 -2.54	78.19	75.89	77.80	7,328,797
12 Jun 25	78.70000 +0.21	79.63	77.49	77.70	6,612,900
11 Jun 25	78.49000 +0.48	81.15	77.35	78.00	9,718,245
10 Jun 25	78.01000 -3.53	81.34	77.80	80.68	12,096,610
09 Jun 25	81.54000 -3.96	85.40	80.02	85.00	17,883,016
06 Jun 25	85.50000 +4.44	97.27	83.50	90.00	24,465,638
21 May 25	81.06000 +1.16	81.34	79.06	80.90	12,341,437
20 May 25	79.90000 +8.90	80.49	70.99	71.20	16,640,506
19 May 25	71.00000 +1.40	71.50	68.79	69.52	4,661,353
16 May 25	69.60000 +1.38	71.34	68.13	68.21	5,380,100
15 May 25	68.22000 -2.12	70.11	68.12	70.05	3,133,948
14 May 25	70.34000 +0.96	71.38	69.08	69.86	4,171,096
13 May 25	69.38000 -0.61	70.80	69.26	70.57	3,062,500
12 May 25	69.99000 +0.90	70.80	69.60	70.00	2,837,600
09 May 25	69.09000 -0.89	70.18	68.25	70.18	3,103,800
08 May 25	69.98000 -0.25	70.40	69.54	70.21	3,176,536
07 May 25	70.23000 -0.81	72.28	69.50	71.70	4,969,200
06 May 25	71.04000 +2.11	71.88	69.01	69.13	5,938,063
30 Apr 25	68.93000 -0.47	70.30	68.80	69.50	4,951,847
29 Apr 25	69.40000 +0.54	70.63	68.01	68.50	5,493,796
28 Apr 25	68.86000 -0.61	70.50	68.50	69.61	5,278,044
25 Apr 25	69.47000 +2.93	70.36	66.23	67.50	8,857,010
24 Apr 25	66.54000 +0.21	67.75	65.17	66.29	5,613,900
23 Apr 25	66.33000 +1.82	67.38	64.50	64.50	6,904,687
22 Apr 25	64.51000 -0.31	65.65	64.06	64.80	3,305,700
21 Apr 25	64.82000 +0.90	64.92	63.66	64.12	2,215,319
18 Apr 25	63.92000 -0.52	64.65	63.34	64.03	2,456,741
17 Apr 25	64.44000 -0.14	66.39	63.93	63.93	3,509,037
16 Apr 25	64.58000 -0.76	65.80	63.35	65.00	3,761,320
15 Apr 25	65.34000 +0.11	66.34	64.41	65.23	3,711,896
14 Apr 25	65.23000 -0.32	66.77	65.00	66.77	5,678,800
11 Apr 25	65.55000 +2.67	67.88	61.68	61.88	9,338,690
10 Apr 25	62.88000 +1.18	65.35	62.82	62.97	7,297,419
09 Apr 25	61.70000 +2.70	62.60	55.00	58.01	9,104,297
08 Apr 25	59.00000 +2.11	61.30	57.28	59.00	8,297,422
07 Apr 25	56.89000 -10.77	64.80	54.21	62.62	9,869,371
03 Apr 25	67.66000 -1.18	69.53	67.16	68.24	3,501,350
02 Apr 25	68.84000 +0.26	69.48	68.43	68.59	2,564,700
01 Apr 25	68.58000 -0.29	69.90	68.43	69.00	3,274,600
31 Mar 25	68.87000 -0.46	69.95	68.00	69.00	3,710,934
28 Mar 25	69.33000 -0.79	70.77	69.17	70.00	2,894,086
27 Mar 25	70.12000 -0.37	72.17	69.80	70.60	4,635,800
26 Mar 25	70.49000 +0.11	71.40	70.07	70.35	2,935,640
25 Mar 25	70.38000 -1.78	72.98	70.00	72.96	3,718,300
24 Mar 25	72.16000 -0.46	73.23	69.88	72.97	4,837,584
21 Mar 25	72.62000 -2.83	75.72	72.10	75.25	5,357,642
20 Mar 25	75.45000 -1.10	77.16	75.25	76.56	4,011,645
19 Mar 25	76.55000 -1.80	78.86	76.20	78.20	6,220,831
18 Mar 25	78.35000 -1.21	80.40	78.11	79.19	5,933,582
17 Mar 25	79.56000 +0.83	81.76	77.90	78.73	6,749,859
14 Mar 25	78.73000 +0.23	79.88	77.95	78.80	5,454,560
13 Mar 25	78.50000 -2.00	80.98	76.80	80.00	6,978,753
12 Mar 25	80.50000 -2.39	83.20	80.06	82.95	7,520,093
11 Mar 25	82.89000 +2.25	84.10	79.13	79.61	8,433,933
10 Mar 25	80.64000 -0.73	82.79	80.30	80.93	6,602,167
07 Mar 25	81.37000 -0.03	84.80	79.87	80.60	8,910,218
06 Mar 25	81.40000 -0.60	84.70	81.30	82.76	8,018,906
05 Mar 25	82.00000 -0.75	84.80	80.50	84.60	8,601,674
04 Mar 25	82.75000 +3.76	84.07	77.35	77.80	11,153,200
03 Mar 25	78.99000 +1.49	81.06	77.02	78.00	7,349,101
28 Feb 25	77.50000 -5.81	83.13	77.26	82.34	10,806,300
27 Feb 25	83.31000 -2.27	85.70	81.20	85.58	10,700,696
26 Feb 25	85.58000 +2.85	85.66	80.15	82.73	14,049,547
25 Feb 25	82.73000 -1.93	84.74	81.00	82.74	12,053,341
24 Feb 25	84.66000 +2.16	86.68	81.00	81.30	15,644,190
21 Feb 25	82.50000 +1.86	84.09	79.32	80.20	17,916,034
20 Feb 25	80.64000 +0.05	80.88	78.56	80.00	12,486,411
19 Feb 25	80.59000 +7.62	83.68	72.42	72.50	22,493,770
18 Feb 25	72.97000 -0.65	76.48	72.00	73.62	14,286,700
17 Feb 25	73.62000 +0.62	73.90	71.88	73.58	8,771,851
14 Feb 25	73.00000 -0.76	73.94	71.62	72.60	7,347,703
13 Feb 25	73.76000 -2.29	75.55	73.71	74.91	9,570,542
12 Feb 25	76.05000 +3.00	76.08	71.51	72.73	15,025,332
11 Feb 25	73.05000 -1.25	74.20	71.43	73.50	12,373,240
10 Feb 25	74.30000 +3.27	75.97	71.49	71.60	18,053,870
07 Feb 25	71.03000 +0.09	72.58	69.41	70.94	14,782,595
06 Feb 25	70.94000 +5.10	71.21	64.95	65.10	15,490,317
05 Feb 25	65.84000 +2.39	67.72	64.60	65.10	10,523,927
27 Jan 25	63.45000 -2.30	66.75	63.35	66.53	5,557,660
24 Jan 25	65.75000 +2.54	68.12	63.00	63.33	10,553,440
23 Jan 25	63.21000 -0.93	65.56	63.20	64.54	7,600,700
22 Jan 25	64.14000 -1.00	64.66	63.30	63.81	7,026,047
21 Jan 25	65.14000 +3.76	66.12	60.84	61.83	12,134,282
20 Jan 25	61.38000 -0.16	62.10	61.02	61.86	4,271,541
17 Jan 25	61.54000 +0.84	62.69	60.00	60.37	5,784,632
16 Jan 25	60.70000 -0.98	63.18	60.05	62.27	6,337,430
15 Jan 25	61.68000 +0.12	62.74	60.90	61.15	5,093,220
14 Jan 25	61.56000 +2.69	61.79	58.51	59.30	6,009,067
13 Jan 25	58.87000 +0.32	59.48	57.35	57.70	4,089,078
10 Jan 25	58.55000 -1.40	62.62	58.55	60.15	6,891,972
09 Jan 25	59.95000 +0.00	61.60	59.38	59.38	4,985,049
08 Jan 25	59.95000 -0.64	61.08	57.25	60.00	6,437,350
07 Jan 25	60.59000 +2.59	60.75	58.18	58.61	5,162,107
06 Jan 25	58.00000 -1.28	59.98	57.40	59.19	5,255,349
03 Jan 25	59.28000 -3.17	62.98	59.25	62.78	6,455,838
02 Jan 25	62.45000 -4.30	66.39	61.50	66.39	8,171,762
31 Dec 24	66.75000 -4.65	71.65	66.00	71.60	9,423,393
30 Dec 24	71.40000 +0.02	72.22	69.72	70.54	6,201,328
27 Dec 24	71.38000 -1.62	74.22	71.11	73.00	10,875,000
26 Dec 24	73.00000 +2.75	73.31	69.70	69.76	9,243,629
25 Dec 24	70.25000 -2.08	72.82	69.69	71.50	7,438,778
24 Dec 24	72.33000 -0.17	73.50	70.41	72.51	8,972,434
23 Dec 24	72.50000 -1.13	75.79	72.00	73.71	14,529,740
20 Dec 24	73.63000 +1.47	76.20	71.74	72.70	18,462,892
19 Dec 24	72.16000 +0.51	72.57	69.56	70.00	12,737,685
18 Dec 24	71.65000 +4.34	73.08	65.80	67.14	17,073,556
17 Dec 24	67.31000 -0.27	69.28	66.58	66.95	5,794,800
16 Dec 24	67.58000 -0.67	70.40	66.83	68.96	6,755,528
13 Dec 24	68.25000 -1.57	69.88	67.65	69.15	6,873,791
12 Dec 24	69.82000 -1.11	70.83	68.45	70.82	8,649,200
11 Dec 24	70.93000 +3.00	72.77	67.55	67.55	11,733,509
10 Dec 24	67.93000 +0.54	70.98	67.73	70.17	6,724,261
09 Dec 24	67.39000 -1.69	68.90	66.84	68.82	5,153,400
06 Dec 24	69.08000 +1.94	69.20	66.20	67.20	7,434,359
05 Dec 24	67.14000 -0.32	68.15	66.35	66.59	5,003,662
04 Dec 24	67.46000 +0.05	71.00	67.31	68.80	9,901,170
03 Dec 24	67.41000 +0.22	68.89	65.98	67.32	7,566,542
02 Dec 24	67.19000 +0.20	67.55	66.53	67.01	5,100,604
29 Nov 24	66.99000 +0.84	68.43	65.41	65.76	5,368,200
28 Nov 24	66.15000 -0.54	67.85	65.86	66.54	5,302,854
27 Nov 24	66.69000 +2.58	66.69	62.77	64.07	5,563,291
26 Nov 24	64.11000 -0.63	65.50	63.87	64.71	2,823,797
25 Nov 24	64.74000 +0.49	64.88	62.67	64.17	4,365,106
22 Nov 24	64.25000 -3.74	68.49	64.12	67.74	5,709,057
21 Nov 24	67.99000 -0.14	68.66	66.73	67.84	5,008,603
20 Nov 24	68.13000 -0.27	68.75	67.20	68.39	5,162,143
19 Nov 24	68.40000 +2.85	68.50	65.15	65.56	5,800,758
18 Nov 24	65.55000 -2.00	67.90	64.71	67.46	6,291,315
15 Nov 24	67.55000 -3.26	71.24	67.48	70.41	7,673,996
14 Nov 24	70.81000 -3.52	73.74	70.58	73.15	7,744,534
13 Nov 24	74.33000 -0.06	74.34	72.30	73.80	8,264,519
12 Nov 24	74.39000 -1.60	76.94	73.45	76.94	12,722,211
11 Nov 24	75.99000 +3.93	76.98	72.85	73.14	17,002,938
08 Nov 24	72.06000 -0.29	75.23	71.81	74.10	13,814,360
07 Nov 24	72.35000 +1.80	73.00	70.01	70.54	9,507,575
06 Nov 24	70.55000 -0.98	72.65	69.93	71.70	11,440,926
05 Nov 24	71.53000 +3.53	71.71	67.30	68.08	10,647,559
04 Nov 24	68.00000 +1.70	68.13	65.05	65.15	6,385,000
01 Nov 24	66.30000 -4.93	71.47	66.18	71.10	12,138,488
31 Oct 24	71.23000 +1.41	72.40	68.78	69.99	11,714,938
30 Oct 24	69.82000 -0.43	71.16	68.56	69.55	8,387,670
29 Oct 24	70.25000 -2.17	73.80	70.20	72.80	12,042,901
28 Oct 24	72.42000 +1.39	73.70	71.16	71.50	10,096,685
25 Oct 24	71.03000 +0.52	72.50	70.02	70.60	8,761,494
24 Oct 24	70.51000 -0.59	72.14	70.30	70.51	8,449,337
23 Oct 24	71.10000 -1.27	73.10	70.51	71.30	11,354,755
22 Oct 24	72.37000 -1.66	74.43	71.17	72.50	16,997,088
21 Oct 24	74.03000 -1.63	82.80	71.60	73.96	34,768,060
18 Oct 24	75.66000 +8.09	79.68	67.30	67.57	23,008,248
17 Oct 24	67.57000 +0.65	70.27	67.33	68.30	12,155,144
16 Oct 24	66.92000 -0.66	68.50	64.46	65.00	9,848,086
15 Oct 24	67.58000 -2.08	73.00	67.22	68.99	16,369,642
14 Oct 24	69.66000 +3.21	69.66	63.95	66.45	16,611,812
11 Oct 24	66.45000 -4.55	71.54	65.19	68.21	14,928,091
10 Oct 24	71.00000 -7.01	77.86	67.40	77.77	20,927,978
09 Oct 24	78.01000 +2.84	86.85	71.50	75.00	35,194,064
08 Oct 24	75.17000 +12.53	75.17	71.64	75.17	21,000,560
30 Sep 24	62.64000 +10.44	62.64	54.60	56.00	18,370,984
27 Sep 24	52.20000 +4.88	53.00	48.06	48.31	11,188,806
26 Sep 24	47.32000 +2.37	47.32	44.82	44.97	6,257,419
25 Sep 24	44.95000 +0.87	46.18	44.40	44.51	5,792,622
24 Sep 24	44.08000 +1.97	44.08	42.01	42.40	4,455,475
23 Sep 24	42.11000 -0.50	43.08	41.95	42.61	2,362,482
20 Sep 24	42.61000 -0.44	43.30	42.20	43.07	2,316,399
19 Sep 24	43.05000 +0.63	43.85	42.41	42.90	3,041,967
18 Sep 24	42.42000 -0.82	43.80	42.09	43.34	2,392,658
13 Sep 24	43.24000 -1.29	44.82	43.22	44.70	2,680,999
12 Sep 24	44.53000 -0.21	45.65	44.53	44.90	2,938,600
11 Sep 24	44.74000 -0.07	44.89	44.38	44.60	1,624,832
10 Sep 24	44.81000 +0.45	45.10	43.68	44.50	2,772,898
09 Sep 24	44.36000 +0.34	44.43	43.68	43.68	2,526,419
06 Sep 24	44.02000 -1.23	45.49	43.98	45.24	2,880,100
05 Sep 24	45.25000 +0.44	45.65	44.72	44.72	2,650,600
04 Sep 24	44.81000 -0.20	45.53	44.46	44.50	2,901,100
03 Sep 24	45.01000 +0.43	45.55	44.49	44.49	2,827,345
02 Sep 24	44.58000 -2.13	47.10	44.53	46.50	4,060,502
30 Aug 24	46.71000 +1.24	47.29	43.52	44.69	6,603,691
29 Aug 24	45.47000 -0.75	47.08	44.70	45.80	5,067,800
28 Aug 24	46.22000 +0.04	46.64	45.61	46.18	2,178,545
27 Aug 24	46.18000 -0.75	46.87	46.13	46.55	2,513,792
26 Aug 24	46.93000 +0.00	47.80	46.60	46.92	2,856,702
23 Aug 24	46.93000 +0.01	47.18	46.44	46.80	2,755,767
22 Aug 24	46.92000 -0.61	47.98	46.88	47.80	2,785,400
21 Aug 24	47.53000 -0.47	48.25	47.30	47.80	3,272,700
20 Aug 24	48.00000 -2.23	50.45	47.83	50.34	5,352,800
19 Aug 24	50.23000 +0.03	51.18	49.82	49.97	3,127,191
16 Aug 24	50.20000 -0.90	51.61	50.20	51.27	3,971,832
15 Aug 24	51.10000 +0.28	51.86	50.32	50.70	3,543,002
14 Aug 24	50.82000 -0.34	51.68	50.75	51.16	3,428,338
13 Aug 24	51.16000 +1.31	51.51	49.84	49.84	3,981,800
12 Aug 24	49.85000 -0.68	50.49	49.18	50.00	3,630,976
09 Aug 24	50.53000 -0.52	52.25	50.28	51.82	5,090,179
08 Aug 24	51.05000 +0.56	52.18	49.52	50.10	5,972,732
07 Aug 24	50.49000 -0.68	51.73	50.43	51.22	4,158,501
06 Aug 24	51.17000 +0.09	52.58	50.40	52.17	5,491,852
05 Aug 24	51.08000 -3.56	54.86	51.00	54.60	7,808,900
02 Aug 24	54.64000 -0.94	55.94	54.31	54.80	6,106,389
01 Aug 24	55.58000 +0.23	56.59	54.90	55.20	8,528,900
31 Jul 24	55.35000 +1.45	55.83	53.02	53.28	9,513,494
30 Jul 24	53.90000 +2.66	54.50	50.37	50.85	9,813,200
29 Jul 24	51.24000 -0.70	52.60	51.24	52.01	4,282,482
26 Jul 24	51.94000 +0.19	52.66	50.90	51.80	5,452,081
25 Jul 24	51.75000 -1.16	53.08	51.59	52.91	6,673,411
24 Jul 24	52.91000 -0.97	55.54	52.70	54.39	7,613,798
23 Jul 24	53.88000 -2.02	55.81	53.71	55.80	7,488,002
22 Jul 24	55.90000 -1.04	57.95	55.83	57.00	8,086,193
19 Jul 24	56.94000 +0.52	58.60	55.68	56.00	12,114,585
18 Jul 24	56.42000 +1.52	57.17	53.38	54.00	11,079,198
17 Jul 24	54.90000 -1.62	56.66	54.89	55.90	7,236,498
16 Jul 24	56.52000 +2.92	57.03	52.83	52.83	12,137,284
15 Jul 24	53.60000 -0.61	55.39	53.37	54.20	6,562,319
12 Jul 24	54.21000 +0.25	54.73	52.90	53.00	7,002,814
11 Jul 24	53.96000 +0.17	55.49	53.11	54.99	9,337,960
10 Jul 24	53.79000 +0.23	54.40	52.70	52.95	10,018,485
09 Jul 24	53.56000 +3.01	53.69	49.82	50.28	13,223,001
08 Jul 24	50.55000 +0.86	52.77	49.55	49.70	10,703,048
05 Jul 24	49.69000 -0.58	50.37	49.01	50.08	5,421,720
04 Jul 24	50.27000 -1.97	52.49	50.09	52.23	7,305,012
03 Jul 24	52.24000 +0.53	53.20	50.53	51.69	8,080,520
02 Jul 24	51.71000 -0.35	52.61	51.36	51.95	4,966,500
01 Jul 24	52.06000 -0.78	53.18	50.60	52.70	6,923,700
28 Jun 24	52.84000 +1.26	54.06	51.01	51.50	8,989,142
27 Jun 24	51.58000 -1.48	53.56	51.53	52.58	6,877,099
26 Jun 24	53.06000 +1.41	53.24	50.51	51.70	8,265,100
25 Jun 24	51.65000 -2.41	54.57	51.13	54.50	10,265,390
24 Jun 24	54.06000 -2.74	57.50	53.98	56.77	10,612,039
21 Jun 24	56.80000 -1.85	57.59	54.72	57.00	11,114,473
20 Jun 24	58.65000 +0.45	60.55	57.66	57.66	15,640,175
19 Jun 24	58.20000 -0.19	59.29	57.30	58.40	11,267,658
18 Jun 24	58.39000 -0.30	59.69	57.57	58.70	11,517,070
17 Jun 24	58.69000 +0.06	59.38	58.24	58.24	9,995,624
14 Jun 24	58.63000 -1.76	59.60	57.21	59.00	16,846,826
13 Jun 24	60.39000 -3.24	63.70	60.33	63.18	16,280,788
12 Jun 24	63.63000 -0.67	64.18	62.35	62.49	15,490,140
11 Jun 24	64.30000 +3.71	64.82	60.58	60.59	20,383,906
07 Jun 24	60.59000 +1.06	62.46	58.55	59.75	16,544,358
06 Jun 24	59.53000 -1.91	64.60	59.50	62.36	21,364,032
05 Jun 24	61.44000 +1.70	66.03	58.88	59.00	25,596,668
04 Jun 24	59.74000 -1.81	61.26	58.71	60.50	15,299,266
03 Jun 24	61.55000 -0.90	63.00	59.64	60.74	20,725,952
31 May 24	62.45000 +2.65	65.17	58.33	59.07	31,544,144
30 May 24	59.80000 +9.97	59.80	49.12	49.85	24,303,012
29 May 24	49.83000 -0.35	51.10	49.20	49.50	7,550,393
28 May 24	50.18000 +3.38	53.70	46.30	46.88	13,406,523
27 May 24	46.80000 +1.77	46.80	43.99	45.20	4,579,600
24 May 24	45.03000 -1.41	46.85	45.00	46.56	2,435,326
23 May 24	46.44000 -1.57	48.05	46.26	47.86	2,883,100
22 May 24	48.01000 +0.61	48.10	46.88	47.45	2,364,380
21 May 24	47.40000 -0.68	48.14	47.31	47.82	2,197,832
20 May 24	48.08000 +0.15	48.80	47.63	47.99	2,592,854
17 May 24	47.93000 +0.56	47.96	46.66	47.50	2,503,200
16 May 24	47.37000 -0.14	48.30	47.21	47.90	2,270,702
15 May 24	47.51000 -1.23	48.99	47.47	48.61	2,436,885
14 May 24	48.74000 -0.01	49.79	48.53	48.56	2,096,827
13 May 24	48.75000 -1.13	49.88	48.65	49.30	2,716,400
10 May 24	49.88000 -1.51	51.69	49.68	51.60	2,876,790
09 May 24	51.39000 +1.29	51.56	50.00	50.00	2,656,284
08 May 24	50.10000 -1.10	51.19	50.08	50.88	2,357,880
07 May 24	51.20000 -0.17	51.69	50.88	51.00	2,548,726
06 May 24	51.37000 +0.10	52.49	51.07	52.07	3,810,603
30 Apr 24	51.27000 +0.70	52.08	49.89	50.28	5,707,188
29 Apr 24	50.57000 +1.96	50.77	48.37	48.38	5,268,614
26 Apr 24	48.61000 +0.98	49.05	47.30	47.80	4,883,484
25 Apr 24	47.63000 +1.32	48.84	45.21	46.20	5,570,478
24 Apr 24	46.31000 +0.24	46.53	45.68	46.07	3,238,553
23 Apr 24	46.07000 +0.43	47.50	45.90	46.31	3,093,089
22 Apr 24	45.64000 +0.33	46.30	44.14	45.00	2,622,851
19 Apr 24	45.31000 -1.09	46.35	45.10	45.93	2,600,657
18 Apr 24	46.40000 -1.02	47.68	46.30	47.32	3,551,670
17 Apr 24	47.42000 +3.99	47.45	44.36	44.36	5,205,822
16 Apr 24	43.43000 -2.77	45.98	43.40	45.60	4,225,196
15 Apr 24	46.20000 -0.38	47.59	45.10	46.58	4,213,597
12 Apr 24	46.58000 -0.32	47.73	46.55	46.90	2,935,350
11 Apr 24	46.90000 -0.25	47.97	46.61	47.00	2,807,787
10 Apr 24	47.15000 -2.56	49.24	46.89	49.02	4,149,528
09 Apr 24	49.71000 +1.31	49.73	48.13	48.55	2,659,956
08 Apr 24	48.40000 -1.64	50.00	48.40	50.00	2,796,043
03 Apr 24	50.04000 -0.75	51.10	49.39	50.68	3,293,453
02 Apr 24	50.79000 -0.52	52.30	50.52	52.00	3,178,623
01 Apr 24	51.31000 +1.10	51.49	50.47	50.48	3,114,594
29 Mar 24	50.21000 -0.34	50.76	49.11	50.54	3,368,209
28 Mar 24	50.55000 +0.95	51.76	49.48	49.92	4,529,884
27 Mar 24	49.60000 -3.20	53.25	49.48	52.81	5,133,025
26 Mar 24	52.80000 -0.40	54.79	52.18	53.23	5,366,559
25 Mar 24	53.20000 -3.10	55.97	53.03	55.30	6,144,575
22 Mar 24	56.30000 -1.62	58.60	56.30	57.88	6,109,727
21 Mar 24	57.92000 +0.18	58.96	57.28	58.02	5,805,243
20 Mar 24	57.74000 +0.37	58.00	56.98	57.37	4,021,646
19 Mar 24	57.37000 -0.74	58.51	57.36	57.80	4,896,499
18 Mar 24	58.11000 +1.36	58.18	56.80	56.83	5,897,728
15 Mar 24	56.75000 +0.51	56.84	55.37	55.95	4,483,748
14 Mar 24	56.24000 -0.92	57.36	55.55	56.52	5,403,536
13 Mar 24	57.16000 +0.44	58.14	56.85	57.49	6,734,825
12 Mar 24	56.72000 +0.31	58.33	56.00	56.80	6,293,432
11 Mar 24	56.41000 +0.75	56.57	54.56	54.90	6,873,340
08 Mar 24	55.66000 +0.88	56.19	54.23	55.00	5,650,155
07 Mar 24	54.78000 -1.62	58.03	54.68	57.11	8,097,779
06 Mar 24	56.40000 -2.00	57.95	55.18	57.60	9,969,755
05 Mar 24	58.40000 +0.63	60.45	56.50	57.01	13,715,229
04 Mar 24	57.77000 +1.10	58.67	55.68	57.14	10,288,043
01 Mar 24	56.67000 +0.44	56.80	54.70	55.72	11,288,323
29 Feb 24	56.23000 +4.13	56.27	51.00	51.01	11,678,296
28 Feb 24	52.10000 -2.59	59.20	52.05	56.80	18,239,916
27 Feb 24	54.69000 +2.48	54.76	51.45	51.80	8,487,276
26 Feb 24	52.21000 +0.52	53.50	50.86	51.00	7,476,055
23 Feb 24	51.69000 +0.68	52.16	50.30	51.01	7,011,993
22 Feb 24	51.01000 +1.71	51.50	49.71	49.71	7,790,438
21 Feb 24	49.30000 -0.39	50.80	48.31	48.65	7,676,153
20 Feb 24	49.69000 -0.31	50.36	47.92	49.00	7,377,115
19 Feb 24	50.00000 +2.92	50.90	47.20	50.00	10,732,527
08 Feb 24	47.08000 +4.18	48.00	43.82	43.82	9,439,230
07 Feb 24	42.90000 +2.45	43.88	40.88	41.07	9,437,059
06 Feb 24	40.45000 +2.60	41.00	36.33	36.96	9,411,502
05 Feb 24	37.85000 -5.73	43.19	36.24	43.00	13,000,153
02 Feb 24	43.58000 -2.76	47.20	42.17	46.09	6,098,777
01 Feb 24	46.34000 +1.24	47.66	44.65	44.91	6,070,536
31 Jan 24	45.10000 -3.60	49.10	44.86	48.63	7,392,160
30 Jan 24	48.70000 -4.18	52.38	48.51	51.91	6,186,979
29 Jan 24	52.88000 -3.21	57.19	52.88	55.92	4,419,027
26 Jan 24	56.09000 -1.91	57.99	56.00	57.51	4,342,160
25 Jan 24	58.00000 +0.86	58.49	56.20	57.25	5,262,492
24 Jan 24	57.14000 -0.19	57.77	53.83	57.51	6,173,291
23 Jan 24	57.33000 +0.75	58.37	55.12	56.00	5,400,222
22 Jan 24	56.58000 -6.71	62.34	55.91	62.34	9,048,124
19 Jan 24	63.29000 -2.63	66.24	63.29	65.88	5,191,345
18 Jan 24	65.92000 +1.84	66.25	63.28	63.49	6,915,842
17 Jan 24	64.08000 -2.21	66.50	64.05	66.40	4,705,062
16 Jan 24	66.29000 -0.61	67.13	64.88	66.55	6,057,319
15 Jan 24	66.90000 +1.72	69.01	63.38	64.60	9,585,206
12 Jan 24	65.18000 -3.31	68.48	65.10	68.08	8,058,420
11 Jan 24	68.49000 +4.42	69.93	63.35	63.43	12,827,627
10 Jan 24	64.07000 -2.31	67.59	64.07	65.38	8,175,391
09 Jan 24	66.38000 -1.78	71.46	65.73	69.26	10,597,827
08 Jan 24	68.16000 +0.12	70.18	65.60	67.00	10,322,254
05 Jan 24	68.04000 -1.14	69.99	66.33	67.81	10,454,760
04 Jan 24	69.18000 +2.28	70.86	65.37	65.88	14,827,420
03 Jan 24	66.90000 +1.24	68.14	63.20	65.25	12,104,946
02 Jan 24	65.66000 +6.72	68.80	57.75	58.85	12,512,552
29 Dec 23	58.94000 +0.36	59.42	58.58	58.58	2,073,851
28 Dec 23	58.58000 +2.62	59.03	55.50	55.80	3,472,555
27 Dec 23	55.96000 +0.52	56.48	55.28	55.40	2,004,302
26 Dec 23	55.44000 -2.19	57.83	55.10	57.83	2,726,885
25 Dec 23	57.63000 -0.17	58.41	57.26	57.68	1,012,790
22 Dec 23	57.80000 -0.77	58.85	57.70	58.64	2,060,090
21 Dec 23	58.57000 +0.22	58.88	57.19	57.94	2,696,278
20 Dec 23	58.35000 -1.39	59.99	58.30	59.60	1,725,609
19 Dec 23	59.74000 +0.27	60.30	59.07	59.20	1,683,208
18 Dec 23	59.47000 -1.79	61.25	59.20	60.60	2,385,454
15 Dec 23	61.26000 -0.16	63.15	61.02	61.70	2,606,876
14 Dec 23	61.42000 -0.46	62.77	61.33	62.21	1,943,134
13 Dec 23	61.88000 -1.22	63.35	61.76	62.83	2,128,739
12 Dec 23	63.10000 -0.33	63.88	62.58	63.63	2,280,948
11 Dec 23	63.43000 +1.28	63.49	61.20	62.99	3,322,547
08 Dec 23	62.15000 +1.25	62.55	60.90	60.91	3,972,852
07 Dec 23	60.90000 +0.35	61.24	59.86	60.37	2,427,734
06 Dec 23	60.55000 +0.29	61.44	60.04	60.22	2,319,429
05 Dec 23	60.26000 -2.57	62.96	60.22	62.68	3,265,941
04 Dec 23	62.83000 -0.42	64.55	62.35	62.50	4,733,471
01 Dec 23	63.25000 +1.85	64.15	61.41	63.07	5,162,030
30 Nov 23	61.40000 -1.10	62.60	60.80	62.60	3,210,791
29 Nov 23	62.50000 -0.16	63.56	62.45	62.50	3,795,648
28 Nov 23	62.66000 -0.30	63.49	62.10	62.90	2,527,915
27 Nov 23	62.96000 +0.40	63.47	62.16	62.56	2,281,418
24 Nov 23	62.56000 -2.10	64.53	62.56	64.53	2,785,903
23 Nov 23	64.66000 +0.17	64.98	63.68	64.75	2,214,565
22 Nov 23	64.49000 -1.52	66.19	64.47	65.55	3,122,972
21 Nov 23	66.01000 -1.92	68.18	65.77	67.96	3,982,428
20 Nov 23	67.93000 +0.66	68.49	66.85	67.50	3,510,908
17 Nov 23	67.27000 +0.47	67.37	66.52	66.73	2,270,937
16 Nov 23	66.80000 -1.54	68.80	66.75	68.06	3,280,772
15 Nov 23	68.34000 +0.21	69.62	68.15	68.98	3,910,930
14 Nov 23	68.13000 +0.71	68.53	66.58	67.41	3,351,539
13 Nov 23	67.42000 +0.55	67.89	66.66	67.46	2,930,852
10 Nov 23	66.87000 -0.22	68.18	66.38	66.78	3,330,437
09 Nov 23	67.09000 -1.03	68.79	66.88	68.11	3,418,400
08 Nov 23	68.12000 -1.23	69.77	67.70	69.01	6,980,320
07 Nov 23	69.35000 +0.42	69.68	68.24	68.24	2,804,699
06 Nov 23	68.93000 +1.55	69.24	67.79	67.94	3,741,804
03 Nov 23	67.38000 +3.08	67.64	63.91	63.91	5,297,754
02 Nov 23	64.30000 -1.52	66.50	64.13	65.91	2,599,249
01 Nov 23	65.82000 -0.74	67.20	65.72	66.01	2,376,847
31 Oct 23	66.56000 -1.02	68.25	66.18	67.58	2,967,603
30 Oct 23	67.58000 +1.37	68.35	65.40	65.50	4,019,535
27 Oct 23	66.21000 +1.45	66.66	64.01	64.63	4,210,893
26 Oct 23	64.76000 +0.37	64.88	63.20	63.30	3,004,410
25 Oct 23	64.39000 +0.98	65.28	62.50	63.03	6,103,177
24 Oct 23	63.41000 -1.49	64.80	58.21	61.50	7,918,345
23 Oct 23	64.90000 -3.50	67.94	64.17	67.30	4,972,122
20 Oct 23	68.40000 -4.99	73.57	66.99	72.82	7,091,277
19 Oct 23	73.39000 +1.11	75.56	71.11	71.39	7,139,584
18 Oct 23	72.28000 -0.21	74.49	71.50	72.01	4,211,199
17 Oct 23	72.49000 +0.85	72.97	70.40	71.59	4,012,757
16 Oct 23	71.64000 -3.06	74.26	71.18	74.25	5,039,569
13 Oct 23	74.70000 -0.65	75.98	74.19	74.86	4,448,391
12 Oct 23	75.35000 +1.05	75.84	73.45	74.25	6,603,888
11 Oct 23	74.30000 +0.60	74.30	73.00	73.90	6,681,908
10 Oct 23	73.70000 +1.70	74.12	72.08	72.15	5,876,724
09 Oct 23	72.00000 -0.40	73.00	71.00	72.00	3,833,958
28 Sep 23	72.40000 +0.90	72.85	71.53	71.53	3,922,500
27 Sep 23	71.50000 -0.75	72.99	71.45	72.00	4,690,379
26 Sep 23	72.25000 -1.40	74.10	71.80	73.45	5,023,710
25 Sep 23	73.65000 -0.88	74.27	73.20	74.20	5,552,769
22 Sep 23	74.53000 +0.82	74.60	72.57	72.88	10,630,204
21 Sep 23	73.71000 +3.09	74.34	69.70	70.00	10,506,521
20 Sep 23	70.62000 -1.44	72.20	70.55	70.90	4,534,556
19 Sep 23	72.06000 +2.72	73.48	67.78	69.34	8,839,769
18 Sep 23	69.34000 -1.33	70.57	69.23	70.16	3,300,401
15 Sep 23	70.67000 +0.76	72.31	69.04	70.25	4,746,150
14 Sep 23	69.91000 -1.24	71.49	69.32	70.99	3,403,219
13 Sep 23	71.15000 -1.30	72.95	70.15	72.01	4,362,458
12 Sep 23	72.45000 -0.40	73.56	71.88	72.36	4,685,248
11 Sep 23	72.85000 +0.61	74.43	72.45	73.13	6,908,683
08 Sep 23	72.24000 +1.55	72.98	70.08	70.20	6,152,095
07 Sep 23	70.69000 -3.17	73.11	70.64	73.01	6,629,822
06 Sep 23	73.86000 +3.03	74.26	70.14	70.50	9,303,535
05 Sep 23	70.83000 +0.03	72.20	70.30	70.83	6,780,433
04 Sep 23	70.80000 +1.16	70.88	69.07	69.90	4,521,483
01 Sep 23	69.64000 -0.62	71.49	69.15	70.46	4,064,503
31 Aug 23	70.26000 +0.21	71.45	69.15	69.32	5,986,415
30 Aug 23	70.05000 +1.16	72.35	69.20	70.70	9,269,233
29 Aug 23	68.89000 +3.22	68.90	65.12	65.14	4,895,623
28 Aug 23	65.67000 -0.43	70.65	65.67	70.01	3,697,122
25 Aug 23	66.10000 -1.73	67.73	65.82	67.50	2,562,450
24 Aug 23	67.83000 +0.75	68.99	67.13	67.44	3,008,662
23 Aug 23	67.08000 -1.76	69.00	66.99	68.45	2,243,153
22 Aug 23	68.84000 +0.49	69.78	67.45	69.11	3,329,725
21 Aug 23	68.35000 -0.79	69.88	68.33	68.41	2,281,418
18 Aug 23	69.14000 -1.79	71.70	69.14	70.69	2,507,885
17 Aug 23	70.93000 +0.72	71.40	69.64	70.00	2,271,488
16 Aug 23	70.21000 -2.25	72.64	70.00	71.99	3,481,651
15 Aug 23	72.46000 -1.50	74.73	71.61	74.07	2,795,777
14 Aug 23	73.96000 -0.56	74.05	72.76	73.91	2,390,236
11 Aug 23	74.52000 -1.43	76.41	74.50	75.97	2,135,765
10 Aug 23	75.95000 -0.06	76.89	75.63	75.81	1,740,039
09 Aug 23	76.01000 -0.93	77.25	75.81	76.91	1,846,398
08 Aug 23	76.94000 -0.16	78.30	76.44	76.85	2,335,688
07 Aug 23	77.10000 -0.16	77.68	76.80	76.88	1,856,564
04 Aug 23	77.26000 -1.02	78.67	76.00	78.29	3,718,307
03 Aug 23	78.28000 +0.85	78.30	76.80	77.38	2,418,282
02 Aug 23	77.43000 -0.39	78.20	77.18	77.51	1,927,704
01 Aug 23	77.82000 +0.20	78.20	77.28	77.65	2,064,590
31 Jul 23	77.62000 +1.23	78.36	76.40	76.40	2,561,795
28 Jul 23	76.39000 +0.55	76.88	74.71	75.19	3,019,323
27 Jul 23	75.84000 -1.90	77.93	75.62	77.75	3,626,957
26 Jul 23	77.74000 -0.74	78.83	77.51	78.50	2,316,378
25 Jul 23	78.48000 +1.99	78.58	76.89	77.30	3,047,826
24 Jul 23	76.49000 -1.00	77.76	76.38	77.46	2,565,463
21 Jul 23	77.49000 -0.14	78.58	77.12	77.53	3,068,191
20 Jul 23	77.63000 -2.38	80.65	77.52	80.28	4,961,202
19 Jul 23	80.01000 -2.37	83.16	79.38	82.26	6,185,814
18 Jul 23	82.38000 -0.39	84.35	82.26	82.69	4,202,711
17 Jul 23	82.77000 -2.73	85.15	81.44	84.43	6,871,315
14 Jul 23	85.50000 -0.72	87.44	85.10	86.90	6,126,606
13 Jul 23	86.22000 +3.01	86.53	82.81	83.28	8,129,195
12 Jul 23	83.21000 -2.57	86.91	83.21	85.40	4,968,161
11 Jul 23	85.78000 +1.93	85.83	83.60	83.69	5,160,878
10 Jul 23	83.85000 +0.07	85.08	83.44	84.06	2,556,417
07 Jul 23	83.78000 -1.10	84.89	82.69	84.35	3,696,687
06 Jul 23	84.88000 -0.08	86.29	83.60	84.10	4,001,530
05 Jul 23	84.96000 -2.08	87.34	84.90	86.72	5,252,520
04 Jul 23	87.04000 +1.93	87.63	84.18	84.61	6,865,340
03 Jul 23	85.11000 +1.76	85.30	82.98	82.98	5,158,768
30 Jun 23	83.35000 -0.50	84.69	82.12	83.00	5,355,936
29 Jun 23	83.85000 +0.50	85.45	82.82	82.83	4,468,059
28 Jun 23	83.35000 -1.35	85.50	82.31	84.78	5,472,563
27 Jun 23	84.70000 -0.55	86.75	84.08	85.00	5,040,871
26 Jun 23	85.25000 -1.60	87.88	84.79	86.00	5,414,381
21 Jun 23	86.85000 -1.84	89.66	86.85	88.33	8,090,186
20 Jun 23	88.69000 -0.26	89.18	86.67	88.18	10,082,323
19 Jun 23	88.95000 +3.18	89.76	82.48	85.77	16,361,098
16 Jun 23	85.77000 +0.02	86.48	83.58	84.70	6,390,740
15 Jun 23	85.75000 -8.64	94.33	85.44	94.00	15,314,678
14 Jun 23	94.39000 -2.91	97.16	94.25	97.00	6,175,934
13 Jun 23	97.30000 +1.70	97.78	93.70	95.38	6,438,367
12 Jun 23	95.60000 -0.46	97.48	94.63	95.12	5,409,565
09 Jun 23	96.06000 +1.93	96.20	91.08	94.05	7,749,568
08 Jun 23	94.13000 -2.04	95.65	93.04	94.94	4,425,199
07 Jun 23	96.17000 +0.32	97.65	95.11	96.24	4,851,144
06 Jun 23	95.85000 -4.05	100.44	95.37	99.01	7,530,225
05 Jun 23	99.90000 +0.21	107.30	98.80	105.00	13,013,477
02 Jun 23	99.69000 +2.12	102.00	94.96	97.00	9,996,339
01 Jun 23	97.57000 +1.11	99.55	94.55	97.00	7,648,401
31 May 23	96.46000 +1.26	96.87	92.00	94.89	7,187,609
30 May 23	95.20000 +0.49	95.30	90.45	93.63	7,347,908
29 May 23	94.71000 -1.87	100.93	94.70	96.11	7,708,529
26 May 23	96.58000 +2.31	98.56	94.00	94.05	8,658,939
25 May 23	94.27000 +1.40	94.79	90.80	92.10	5,666,672
24 May 23	92.87000 +0.37	95.99	90.31	91.11	6,609,739
23 May 23	92.50000 +0.01	93.88	89.90	91.70	5,547,240
22 May 23	92.49000 -3.98	96.00	91.64	96.00	7,639,986
19 May 23	96.47000 +7.21	96.61	88.60	88.68	12,239,311
18 May 23	89.26000 +1.44	89.98	87.00	88.00	6,290,664
17 May 23	87.82000 -0.40	90.25	86.78	87.80	5,295,797
16 May 23	88.22000 -0.34	90.66	86.40	87.99	6,085,211
15 May 23	88.56000 -0.44	89.65	86.11	89.65	4,899,885
12 May 23	89.00000 -2.85	93.52	89.00	90.91	4,769,694
11 May 23	91.85000 -2.36	95.87	91.54	95.29	5,054,930
10 May 23	94.21000 -2.61	97.48	92.72	96.00	5,440,875
09 May 23	96.82000 +0.82	99.48	94.81	95.69	5,631,896
08 May 23	96.00000 -1.31	97.00	91.91	94.00	6,605,156
05 May 23	97.31000 -1.29	103.80	96.69	100.92	8,210,423
04 May 23	98.60000 -3.20	101.48	96.66	99.92	6,720,104
28 Apr 23	101.80000 -2.04	103.55	99.68	103.32	9,227,711
27 Apr 23	103.84000 +8.32	111.00	99.30	100.00	16,268,744
26 Apr 23	95.52000 -5.96	101.16	94.90	101.11	8,726,297
25 Apr 23	101.48000 -1.40	105.58	99.00	102.06	8,207,028
24 Apr 23	102.88000 -6.74	112.10	101.02	109.76	14,549,352
21 Apr 23	109.62000 -2.44	118.00	108.70	112.00	12,434,160
20 Apr 23	112.06000 +4.06	113.83	106.27	110.90	11,743,481
19 Apr 23	108.00000 +3.03	110.68	104.88	105.09	10,130,320
18 Apr 23	104.97000 -2.91	105.90	102.12	105.00	8,197,186
17 Apr 23	107.88000 -3.02	112.86	105.80	110.96	9,938,384
14 Apr 23	110.90000 +1.47	112.50	104.16	110.01	11,617,374
13 Apr 23	109.43000 -7.95	116.00	108.63	115.05	11,353,676
12 Apr 23	117.38000 +8.09	118.66	105.33	107.69	15,622,039
11 Apr 23	109.29000 +1.03	112.97	107.40	108.73	10,701,053
10 Apr 23	108.26000 -4.25	117.50	106.66	116.10	12,778,889
07 Apr 23	112.51000 -1.53	115.88	109.31	114.25	13,098,477
06 Apr 23	114.04000 +12.24	119.00	101.80	101.81	18,520,880
04 Apr 23	101.80000 +11.60	106.12	88.61	89.00	19,575,408
03 Apr 23	90.20000 +3.34	91.68	88.13	88.88	8,298,857
31 Mar 23	86.86000 -1.16	87.85	85.55	87.80	5,334,389
30 Mar 23	88.02000 +1.57	89.73	86.20	87.11	7,235,959
29 Mar 23	86.45000 +1.11	88.58	84.22	84.93	5,337,260
28 Mar 23	85.34000 -1.17	88.15	85.08	85.64	4,460,991
27 Mar 23	86.51000 +0.02	88.23	84.70	86.05	5,459,496
24 Mar 23	86.49000 +0.24	87.50	85.06	86.14	5,603,303
23 Mar 23	86.25000 +5.47	86.76	80.15	80.60	8,186,178
22 Mar 23	80.78000 +2.64	81.58	77.34	78.90	4,170,400
21 Mar 23	78.14000 +1.94	78.43	75.51	76.56	4,139,141
20 Mar 23	76.20000 -7.40	80.81	74.50	80.81	7,862,117
17 Mar 23	83.60000 +2.10	84.27	82.00	82.00	3,771,868
16 Mar 23	81.50000 -2.25	84.85	81.50	83.50	3,070,720
15 Mar 23	83.75000 +0.15	85.05	83.00	84.05	3,066,825
14 Mar 23	83.60000 +2.10	84.05	80.33	81.50	3,717,096
13 Mar 23	81.50000 -0.70	82.98	80.46	82.03	2,534,695
10 Mar 23	82.20000 -1.11	83.98	81.60	82.50	2,884,909
09 Mar 23	83.31000 +0.80	84.35	82.65	82.75	2,671,236
08 Mar 23	82.51000 +0.25	83.20	81.35	81.81	2,495,616
07 Mar 23	82.26000 -3.44	85.60	82.16	84.90	3,302,947
06 Mar 23	85.70000 -0.80	86.44	84.28	85.85	3,114,060
03 Mar 23	86.50000 +0.70	88.49	85.71	87.47	4,010,035
02 Mar 23	85.80000 +0.72	86.88	85.30	85.30	3,559,129
01 Mar 23	85.08000 +1.03	85.58	83.70	83.83	2,660,277
28 Feb 23	84.05000 +1.17	84.05	82.25	83.09	2,384,784
27 Feb 23	82.88000 -1.37	84.52	82.70	84.00	2,576,779
24 Feb 23	84.25000 -1.76	87.14	84.17	86.67	2,418,278
23 Feb 23	86.01000 -0.50	87.07	85.38	86.49	2,200,340
22 Feb 23	86.51000 +0.32	87.80	85.23	85.57	2,347,909
21 Feb 23	86.19000 -0.54	87.64	85.30	87.50	2,437,291
20 Feb 23	86.73000 +1.23	87.22	84.07	85.29	3,058,059
17 Feb 23	85.50000 -3.30	89.11	85.12	88.48	5,220,652
16 Feb 23	88.80000 -3.01	93.55	88.00	92.05	5,540,803
15 Feb 23	91.81000 -0.33	92.47	90.45	91.33	3,521,843
14 Feb 23	92.14000 -1.74	96.59	91.70	93.90	4,933,686
13 Feb 23	93.88000 +0.70	94.47	92.38	93.18	3,530,248
10 Feb 23	93.18000 -2.13	95.60	92.44	95.00	4,731,520
09 Feb 23	95.31000 +5.43	95.63	87.60	89.30	8,064,143
08 Feb 23	89.88000 -0.39	92.47	89.70	90.56	3,157,586
07 Feb 23	90.27000 +0.77	90.44	88.87	89.40	2,829,223
06 Feb 23	89.50000 -2.30	91.98	88.60	91.50	4,303,300
03 Feb 23	91.80000 -1.29	96.44	90.94	93.09	6,911,104
02 Feb 23	93.09000 +2.46	94.49	90.71	90.71	6,642,774
01 Feb 23	90.63000 +0.76	91.24	89.35	89.35	3,887,708
31 Jan 23	89.87000 -0.35	90.76	88.45	89.56	3,701,176
30 Jan 23	90.22000 -3.29	96.00	89.13	96.00	6,646,838
20 Jan 23	93.51000 +2.10	94.57	90.49	91.41	5,903,994
19 Jan 23	91.41000 +5.51	91.45	85.18	85.70	7,419,000
18 Jan 23	85.90000 -1.11	87.87	85.78	87.87	2,611,185
17 Jan 23	87.01000 +0.30	89.52	85.80	87.00	4,539,432
16 Jan 23	86.71000 +1.71	87.66	84.18	84.18	4,356,341
13 Jan 23	85.00000 -0.70	86.98	83.88	85.99	3,022,382
12 Jan 23	85.70000 -2.29	87.83	84.40	87.16	4,500,284
11 Jan 23	87.99000 -0.96	91.61	86.80	88.45	4,523,886
10 Jan 23	88.95000 +2.16	90.70	86.20	87.00	5,211,741
09 Jan 23	86.79000 -1.21	90.19	85.61	87.81	4,830,049
06 Jan 23	88.00000 -1.97	91.86	88.00	89.50	5,128,140
05 Jan 23	89.97000 +1.29	91.33	87.70	87.70	4,394,460
04 Jan 23	88.68000 +1.09	91.20	86.91	87.00	5,501,748
03 Jan 23	87.59000 +2.54	87.88	83.01	85.00	3,860,513
30 Dec 22	85.05000 -0.29	86.53	83.68	86.00	3,271,776
29 Dec 22	85.34000 -0.96	87.67	84.88	85.50	3,222,231
28 Dec 22	86.30000 -1.69	87.95	84.56	87.38	3,689,091
27 Dec 22	87.99000 +0.21	88.99	86.00	87.46	4,597,514
26 Dec 22	87.78000 +5.98	88.30	81.62	82.00	7,573,549
23 Dec 22	81.80000 -3.05	84.80	79.64	84.00	6,041,145
22 Dec 22	84.85000 -2.14	87.94	83.38	87.50	5,164,608
21 Dec 22	86.99000 -3.27	90.30	85.85	90.00	5,053,076
20 Dec 22	90.26000 +1.39	92.91	88.18	88.89	5,416,700
19 Dec 22	88.87000 -0.29	90.94	87.23	88.00	4,374,591
16 Dec 22	89.16000 -4.78	93.79	88.70	92.43	7,931,160
15 Dec 22	93.94000 +2.23	97.15	89.23	89.88	9,192,103
14 Dec 22	91.71000 -1.85	102.00	91.00	99.06	11,660,299
13 Dec 22	93.56000 +3.56	94.92	87.88	89.11	8,371,423
12 Dec 22	90.00000 +1.12	92.88	88.02	88.99	8,058,768
09 Dec 22	88.88000 -1.42	91.20	88.44	90.50	7,768,333
08 Dec 22	90.30000 -3.09	93.50	88.81	91.60	8,159,612
07 Dec 22	93.39000 +1.14	98.48	90.38	91.00	11,514,459
06 Dec 22	92.25000 +5.04	93.80	86.60	87.21	13,219,548
05 Dec 22	87.21000 +2.81	88.66	83.28	85.10	10,904,643
02 Dec 22	84.40000 -1.30	86.20	83.00	84.48	6,954,553
01 Dec 22	85.70000 +0.70	90.49	85.20	86.20	15,650,388
30 Nov 22	85.00000 +9.90	85.96	74.27	74.93	17,691,200
29 Nov 22	75.10000 +1.27	76.18	73.01	73.20	5,544,995
28 Nov 22	73.83000 -1.26	75.08	72.77	73.52	4,626,171
25 Nov 22	75.09000 -0.34	78.80	74.80	74.90	4,878,601
24 Nov 22	75.43000 -1.96	77.80	74.31	76.81	5,556,937
23 Nov 22	77.39000 -1.57	80.11	76.00	77.71	6,707,015
22 Nov 22	78.96000 +2.34	81.00	75.70	76.50	10,283,625
21 Nov 22	76.62000 +0.22	78.58	75.10	75.55	6,535,582
18 Nov 22	76.40000 -6.10	83.80	76.26	81.60	13,540,528
17 Nov 22	82.50000 +3.47	82.88	76.43	78.38	14,251,976
16 Nov 22	79.03000 -1.05	82.60	78.46	80.98	11,391,274
15 Nov 22	80.08000 +7.70	82.00	72.39	73.11	15,175,372
14 Nov 22	72.38000 -0.97	75.51	72.20	73.30	5,435,964
11 Nov 22	73.35000 -0.25	76.90	73.35	76.00	6,564,059
10 Nov 22	73.60000 -5.18	78.99	72.78	78.00	8,226,101
09 Nov 22	78.78000 -0.78	81.50	78.38	79.50	6,751,098
08 Nov 22	79.56000 +3.47	81.21	75.34	76.00	8,340,993
07 Nov 22	76.09000 +0.21	78.74	74.75	75.60	6,801,019
04 Nov 22	75.88000 +1.22	76.51	72.58	74.10	6,425,409
03 Nov 22	74.66000 +1.99	75.21	71.80	72.01	6,063,318
02 Nov 22	72.67000 -2.29	76.59	72.20	76.02	6,579,328
01 Nov 22	74.96000 -0.54	75.30	72.60	74.26	6,772,945
31 Oct 22	75.50000 +1.71	77.20	72.30	73.60	8,575,471
28 Oct 22	73.79000 +5.19	77.93	66.80	67.13	11,677,625
27 Oct 22	68.60000 +1.39	70.16	65.70	66.79	5,669,319
26 Oct 22	67.21000 +3.02	67.66	63.10	64.44	5,377,152
25 Oct 22	64.19000 +1.18	65.28	61.51	62.53	4,109,163
24 Oct 22	63.01000 +0.35	65.49	62.50	62.75	4,084,486
21 Oct 22	62.66000 -1.56	63.90	62.33	63.50	3,808,770
20 Oct 22	64.22000 +3.57	65.00	60.00	60.50	6,542,850
19 Oct 22	60.65000 -1.78	63.12	60.61	62.11	3,113,642
18 Oct 22	62.43000 -1.27	64.18	61.88	64.00	3,253,012
17 Oct 22	63.70000 +0.92	64.90	62.06	62.06	3,753,483
14 Oct 22	62.78000 +1.77	63.20	61.00	61.39	3,894,402
13 Oct 22	61.01000 -0.68	62.45	60.60	61.21	3,150,974
12 Oct 22	61.69000 +2.54	61.72	58.50	59.20	3,740,288
11 Oct 22	59.15000 -1.74	61.39	58.80	61.15	3,096,265
10 Oct 22	60.89000 -5.17	66.27	60.60	65.89	4,335,450
30 Sep 22	66.06000 -0.68	67.50	65.60	66.68	2,627,664
29 Sep 22	66.74000 -0.81	68.98	66.56	68.00	3,137,659
28 Sep 22	67.55000 -3.85	70.85	67.41	70.80	4,139,572
27 Sep 22	71.40000 +1.39	71.96	69.63	70.08	3,847,915
26 Sep 22	70.01000 -1.25	71.58	68.88	70.86	3,562,743
23 Sep 22	71.26000 -4.56	76.47	71.07	75.21	5,595,504
22 Sep 22	75.82000 +2.09	77.29	72.80	73.13	6,058,505
21 Sep 22	73.73000 -1.63	75.88	70.00	75.20	6,831,351
20 Sep 22	75.36000 -2.44	78.77	74.58	77.79	6,566,732
19 Sep 22	77.80000 -2.43	83.50	76.10	79.28	9,324,341
16 Sep 22	80.23000 +0.51	83.65	79.00	79.00	9,666,001
15 Sep 22	79.72000 -0.84	81.48	78.65	79.04	7,652,778
14 Sep 22	80.56000 +4.36	81.15	74.40	74.53	9,310,102
13 Sep 22	76.20000 +0.48	77.72	75.85	76.18	3,878,201
09 Sep 22	75.72000 -2.09	78.40	74.88	77.80	5,497,141
08 Sep 22	77.81000 -1.01	79.58	76.65	78.04	5,631,063
07 Sep 22	78.82000 +1.02	83.83	77.01	77.60	9,827,208
06 Sep 22	77.80000 -1.42	78.95	75.96	77.96	7,412,405
05 Sep 22	79.22000 +1.57	81.22	74.70	76.77	10,163,215
02 Sep 22	77.65000 +8.25	80.00	68.25	69.30	11,971,880
01 Sep 22	69.40000 -2.30	72.88	68.88	71.08	5,771,558
31 Aug 22	71.70000 +2.71	74.44	68.99	69.95	10,601,348
30 Aug 22	68.99000 +6.49	69.07	64.80	64.80	6,190,913
29 Aug 22	62.50000 -0.42	63.12	61.51	61.99	1,347,470
26 Aug 22	62.92000 -0.73	64.44	62.72	64.00	1,357,262
25 Aug 22	63.65000 +0.15	64.49	62.68	64.00	1,806,555
24 Aug 22	63.50000 -2.96	66.79	63.33	66.66	2,814,461
23 Aug 22	66.46000 -1.04	67.96	66.33	67.47	1,788,380
22 Aug 22	67.50000 +0.10	67.89	65.58	67.34	1,902,744
19 Aug 22	67.40000 -2.04	71.15	67.40	69.00	3,467,832
18 Aug 22	69.44000 +0.49	69.47	67.38	68.31	3,082,795
17 Aug 22	68.95000 +0.05	69.15	67.98	68.93	2,523,236
16 Aug 22	68.90000 -1.40	70.96	68.69	70.00	3,271,934
15 Aug 22	70.30000 -0.96	71.98	70.13	71.65	2,747,516
12 Aug 22	71.26000 -1.72	73.47	71.26	72.55	3,375,959
11 Aug 22	72.98000 +1.52	73.68	71.62	71.62	4,161,369
10 Aug 22	71.46000 -1.04	73.69	70.84	71.33	4,403,195
09 Aug 22	72.50000 +0.77	72.71	69.53	71.23	5,491,232
08 Aug 22	71.73000 -2.59	74.00	71.00	74.00	6,427,672
05 Aug 22	74.32000 +6.16	75.00	67.29	68.00	9,478,614
04 Aug 22	68.16000 +1.96	69.47	66.63	67.17	4,643,294
03 Aug 22	66.20000 +1.68	68.11	64.52	64.52	4,390,789
02 Aug 22	64.52000 -2.90	67.27	64.19	66.81	3,406,319
01 Aug 22	67.42000 +0.38	67.88	64.16	66.74	2,847,290
29 Jul 22	67.04000 -2.62	70.48	67.04	69.46	3,373,700
28 Jul 22	69.66000 +1.15	71.78	68.97	68.97	3,857,457
27 Jul 22	68.51000 -0.34	69.32	68.00	68.81	2,011,345
26 Jul 22	68.85000 -0.14	69.10	66.80	68.18	3,303,798
25 Jul 22	68.99000 -2.81	72.65	68.68	71.25	3,272,072
22 Jul 22	71.80000 -0.62	73.69	71.25	72.97	3,031,818
21 Jul 22	72.42000 -0.07	74.37	71.73	71.73	3,766,878
20 Jul 22	72.49000 -0.59	74.40	72.05	73.99	3,269,135
19 Jul 22	73.08000 +2.28	73.08	70.21	70.70	3,979,314
18 Jul 22	70.80000 +1.47	70.88	67.66	69.50	4,059,827
15 Jul 22	69.33000 -3.10	72.75	69.30	71.54	4,221,983
14 Jul 22	72.43000 +0.24	73.20	71.57	72.34	2,931,904
13 Jul 22	72.19000 +0.29	73.20	71.18	71.91	2,682,379
12 Jul 22	71.90000 -3.17	75.25	71.90	75.06	3,817,547
11 Jul 22	75.07000 -3.73	77.90	74.52	77.90	4,829,296
08 Jul 22	78.80000 -1.15	81.15	78.52	80.00	5,022,896
07 Jul 22	79.95000 -1.52	82.15	78.11	80.76	6,908,634
06 Jul 22	81.47000 -3.26	86.75	80.21	83.31	9,441,030
05 Jul 22	84.73000 -3.27	93.69	84.52	87.76	10,940,429
04 Jul 22	88.00000 +2.20	89.30	81.53	84.27	8,719,043
01 Jul 22	85.80000 +4.04	87.00	80.02	81.80	8,699,424
30 Jun 22	81.76000 +2.26	82.49	79.90	79.90	6,801,508
29 Jun 22	79.50000 +0.79	84.91	78.11	78.12	10,134,331
28 Jun 22	78.71000 +1.41	79.88	73.62	77.99	7,372,574
27 Jun 22	77.30000 +2.33	78.60	75.09	75.09	6,036,648
24 Jun 22	74.97000 +0.69	75.90	73.58	74.26	4,247,596
23 Jun 22	74.28000 +1.90	75.29	72.02	72.02	4,866,488
22 Jun 22	72.38000 -3.12	77.48	72.13	76.90	4,944,546
21 Jun 22	75.50000 -0.49	76.77	74.20	75.58	4,387,650
20 Jun 22	75.99000 +1.02	77.46	74.68	76.23	4,419,855
17 Jun 22	74.97000 +0.77	75.16	72.28	73.07	3,699,291
16 Jun 22	74.20000 +1.85	76.13	72.58	72.58	5,230,365
15 Jun 22	72.35000 +2.32	74.33	69.50	69.79	6,313,332
14 Jun 22	70.03000 -3.00	72.29	67.41	71.65	5,444,469
13 Jun 22	73.03000 -0.46	75.65	71.83	72.66	4,267,697
10 Jun 22	73.49000 +4.47	73.88	67.98	68.00	5,964,283
09 Jun 22	69.02000 -2.58	71.59	68.40	71.50	3,381,373
08 Jun 22	71.60000 -0.80	73.88	70.35	72.40	3,398,030
07 Jun 22	72.40000 -2.02	74.70	71.61	74.70	3,997,482
06 Jun 22	74.42000 +1.72	74.88	72.54	72.71	4,687,793
02 Jun 22	72.70000 +1.90	72.88	69.71	70.49	4,742,259
01 Jun 22	70.80000 -0.56	72.33	70.03	71.70	3,680,810
31 May 22	71.36000 +0.84	71.48	68.73	70.60	3,533,960
30 May 22	70.52000 +0.52	71.53	69.28	70.01	2,834,664
27 May 22	70.00000 -1.30	73.03	69.32	71.30	4,167,969
26 May 22	71.30000 -1.97	73.25	70.10	72.80	3,422,843
25 May 22	73.27000 +1.74	73.33	69.50	71.55	5,209,097
24 May 22	71.53000 -5.02	77.93	71.53	75.31	7,060,587
23 May 22	76.55000 +2.06	76.90	73.40	74.49	6,483,432
20 May 22	74.49000 -1.16	75.65	72.57	75.65	8,270,504
19 May 22	75.65000 +7.75	81.48	66.56	67.01	14,222,139
18 May 22	67.90000 +0.75	69.38	66.30	67.00	3,974,115
17 May 22	67.15000 +1.45	68.50	65.09	65.92	5,038,224
16 May 22	65.70000 +0.50	67.00	64.80	65.86	3,296,990
13 May 22	65.20000 -0.47	66.52	64.40	66.00	3,642,244
12 May 22	65.67000 +1.23	67.88	63.50	64.00	6,224,113
11 May 22	64.44000 +2.24	67.80	61.85	62.57	6,632,837
10 May 22	62.20000 +1.69	63.92	58.66	59.50	5,477,557
09 May 22	60.51000 +0.37	62.00	59.20	60.16	2,922,800
06 May 22	60.14000 -1.48	63.30	59.48	59.61	4,107,200
05 May 22	61.62000 -1.20	63.30	60.51	62.10	4,039,897
29 Apr 22	62.82000 +1.16	63.61	59.81	61.37	5,671,090
28 Apr 22	61.66000 -7.49	64.20	59.14	63.19	7,561,504
27 Apr 22	69.15000 +6.95	69.28	60.50	61.00	5,186,353
26 Apr 22	62.20000 -1.91	65.70	61.86	65.70	3,082,412
25 Apr 22	64.11000 -7.72	70.95	64.11	70.95	3,457,021
22 Apr 22	71.83000 -2.29	74.38	71.10	74.01	2,984,194
21 Apr 22	74.12000 -2.74	79.10	73.74	76.21	3,131,343
20 Apr 22	76.86000 -1.94	79.87	76.70	78.99	2,192,494
19 Apr 22	78.80000 -2.49	81.69	78.49	80.29	2,738,745
18 Apr 22	81.29000 +2.37	81.38	77.80	78.00	3,144,510
15 Apr 22	78.92000 -0.68	80.33	77.44	78.06	2,204,198
14 Apr 22	79.60000 +0.34	80.47	77.46	79.26	2,905,800
13 Apr 22	79.26000 +0.25	80.44	77.48	78.09	2,836,766
12 Apr 22	79.01000 +1.12	79.17	75.00	77.05	3,227,254
11 Apr 22	77.89000 -4.53	81.47	77.30	81.13	3,378,481
08 Apr 22	82.42000 -0.04	83.39	79.99	82.50	3,351,978
07 Apr 22	82.46000 -2.45	87.80	82.43	84.00	3,808,263
06 Apr 22	84.91000 -1.78	86.89	83.50	86.88	3,337,200
01 Apr 22	86.69000 -0.46	88.50	85.13	86.67	2,320,365
31 Mar 22	87.15000 -2.94	89.92	86.68	89.91	3,120,432
30 Mar 22	90.09000 +3.40	90.48	87.12	87.44	3,872,171
29 Mar 22	86.69000 -2.19	90.63	85.80	89.15	3,729,029
28 Mar 22	88.88000 -0.29	91.20	87.50	88.05	3,520,802
25 Mar 22	89.17000 -2.73	96.15	89.17	93.50	6,099,613
24 Mar 22	91.90000 -1.59	93.00	89.58	92.23	4,733,776
23 Mar 22	93.49000 +0.55	95.38	90.55	93.12	4,768,037
22 Mar 22	92.94000 +0.90	94.94	90.73	92.00	4,118,327
21 Mar 22	92.04000 +0.87	92.78	89.21	90.25	3,789,067
18 Mar 22	91.17000 -0.89	92.61	88.56	91.20	4,434,302
17 Mar 22	92.06000 +3.60	94.46	89.20	90.00	5,701,180
16 Mar 22	88.46000 +3.00	89.09	83.01	87.49	4,467,576
15 Mar 22	85.46000 -4.75	91.38	85.00	89.27	4,043,578
14 Mar 22	90.21000 -2.10	92.50	89.40	92.50	2,696,500
11 Mar 22	92.31000 +1.36	92.31	88.00	88.50	3,941,920
10 Mar 22	90.95000 -1.05	94.94	90.85	94.00	4,570,085
09 Mar 22	92.00000 -1.17	95.20	88.00	93.40	4,445,492
08 Mar 22	93.17000 -2.44	98.20	92.00	96.07	4,152,674
07 Mar 22	95.61000 -3.45	99.49	95.26	97.95	4,118,460
04 Mar 22	99.06000 -0.95	104.00	98.13	98.95	6,102,848
03 Mar 22	100.01000 -2.99	105.00	99.91	104.00	3,543,250
02 Mar 22	103.00000 -0.64	103.65	100.24	103.65	2,652,068
01 Mar 22	103.64000 -1.16	104.47	102.10	104.00	3,420,000
28 Feb 22	104.80000 +0.48	107.50	103.30	105.00	4,328,071
25 Feb 22	104.32000 +2.09	105.99	102.50	105.00	4,923,170
24 Feb 22	102.23000 -2.99	111.37	100.00	104.91	8,041,296
23 Feb 22	105.22000 +5.12	107.50	99.88	100.15	6,045,882
22 Feb 22	100.10000 -0.90	102.21	97.13	100.18	4,062,664
21 Feb 22	101.00000 +1.30	103.00	99.45	99.85	3,478,879
18 Feb 22	99.70000 -0.81	101.49	98.75	99.50	2,800,914
17 Feb 22	100.51000 +0.58	102.52	98.02	99.89	4,852,504
16 Feb 22	99.93000 -0.70	102.01	99.02	102.00	3,819,922
15 Feb 22	100.63000 +2.64	101.24	97.04	97.99	4,312,945
14 Feb 22	97.99000 +1.14	98.88	93.52	94.50	4,365,252
11 Feb 22	96.85000 -2.73	99.91	95.88	99.91	4,862,782
10 Feb 22	99.58000 -2.40	103.80	98.00	103.06	6,277,598
09 Feb 22	101.98000 -0.70	103.16	99.61	100.66	7,928,048
08 Feb 22	102.68000 -12.74	111.67	96.96	110.00	15,385,050
07 Feb 22	115.42000 -28.86	126.00	115.42	125.00	4,603,631
28 Jan 22	144.28000 -6.72	152.39	123.99	151.11	11,096,902
27 Jan 22	151.00000 -8.64	162.59	150.18	161.74	4,476,006
26 Jan 22	159.64000 +2.64	161.88	151.19	157.21	4,900,939
25 Jan 22	157.00000 -5.80	165.59	156.10	164.70	5,427,619
24 Jan 22	162.80000 +11.39	163.88	148.23	150.50	6,028,057
21 Jan 22	151.41000 -1.31	153.78	148.93	151.86	3,106,797
20 Jan 22	152.72000 -1.36	156.70	151.40	155.97	2,501,500
19 Jan 22	154.08000 -2.75	159.60	153.00	153.69	3,473,120
18 Jan 22	156.83000 +1.52	160.50	151.52	155.00	4,247,063
17 Jan 22	155.31000 +3.65	156.48	150.15	152.66	4,347,311
14 Jan 22	151.66000 +3.81	153.28	146.84	148.00	4,079,429
13 Jan 22	147.85001 -4.76	153.91	146.00	153.08	3,583,113
12 Jan 22	152.61000 -3.89	159.50	150.15	159.50	4,246,350
11 Jan 22	156.50000 -4.47	163.00	150.10	154.00	6,348,509
10 Jan 22	160.97000 +10.75	162.50	152.01	152.01	6,052,504
07 Jan 22	150.22000 -11.97	162.96	149.89	161.03	5,152,496
06 Jan 22	162.19000 +1.78	162.30	155.50	157.00	2,722,404
05 Jan 22	160.41000 -9.39	171.97	160.00	169.01	4,477,331
04 Jan 22	169.80000 -15.70	183.48	168.36	183.01	8,272,743
31 Dec 21	185.50000 +5.21	185.80	171.80	178.18	6,137,417
30 Dec 21	180.28999 +1.19	184.80	177.22	179.00	4,620,890
29 Dec 21	179.10001 +5.60	181.58	171.60	173.48	3,788,236
28 Dec 21	173.50000 +3.70	176.30	168.63	170.68	3,077,240
27 Dec 21	169.80000 -9.97	181.74	169.80	179.65	2,848,961
24 Dec 21	179.77000 -2.67	184.44	175.00	183.00	3,064,988
23 Dec 21	182.44000 +7.44	184.10	172.50	173.88	4,825,442
22 Dec 21	175.00000 +0.03	179.74	172.01	179.00	2,660,400
21 Dec 21	174.97000 +0.73	178.00	171.20	176.00	2,648,512
20 Dec 21	174.24001 -5.17	182.50	173.60	179.67	2,998,032
17 Dec 21	179.41000 -6.09	184.70	178.38	184.00	3,062,409
16 Dec 21	185.50000 -0.36	192.30	184.08	185.00	2,997,699
15 Dec 21	185.86000 -3.84	191.80	185.00	189.81	3,098,060
14 Dec 21	189.70000 -0.29	191.60	187.50	188.50	2,770,784
13 Dec 21	189.99001 -3.67	196.40	187.00	193.99	3,133,226
10 Dec 21	193.66000 +1.16	196.00	189.64	192.00	2,795,250
09 Dec 21	192.50000 -4.05	198.78	191.27	195.72	3,562,809
08 Dec 21	196.55000 +10.70	203.39	188.22	188.23	5,359,294
07 Dec 21	185.85001 -17.04	203.60	184.27	201.36	6,760,043
06 Dec 21	202.89000 -2.19	207.55	197.70	202.01	5,674,791
03 Dec 21	205.08000 +17.28	208.30	187.60	190.74	9,062,781
02 Dec 21	187.80000 +10.09	190.49	180.52	181.89	10,790,164
01 Dec 21	177.71001 -3.17	186.20	176.70	180.00	6,586,890
30 Nov 21	180.88000 +4.18	181.00	174.60	178.21	7,501,656
29 Nov 21	176.70000 -7.56	183.98	174.20	183.98	10,126,800
26 Nov 21	184.25999 -4.54	192.50	180.05	189.00	12,846,735
25 Nov 21	188.80000 -47.20	210.00	188.80	188.80	15,871,424
24 Nov 21	236.00000 +0.00	244.44	232.96	233.00	2,574,516
23 Nov 21	236.00000 -0.91	241.00	232.00	234.48	2,672,000
22 Nov 21	236.91000 +11.31	241.90	228.00	228.00	3,795,643
19 Nov 21	225.60001 -1.70	229.25	219.80	227.02	2,841,946
18 Nov 21	227.30000 -0.70	233.80	222.40	224.00	3,211,644
17 Nov 21	228.00000 +11.10	232.88	213.00	213.86	4,339,690
16 Nov 21	216.89999 +0.60	226.68	214.00	217.81	3,951,484
15 Nov 21	216.30000 +3.70	230.34	213.64	214.98	5,519,555
12 Nov 21	212.60001 +5.60	212.88	200.00	203.00	5,367,369
11 Nov 21	207.00000 +23.61	210.00	180.00	180.00	8,024,539
10 Nov 21	183.39000 -1.61	184.81	176.56	182.00	4,470,956
09 Nov 21	185.00000 +9.02	185.00	172.57	174.30	5,500,853
08 Nov 21	175.98000 -4.22	178.79	169.31	175.88	4,943,881
05 Nov 21	180.20000 +3.90	192.58	172.61	176.30	8,113,219
04 Nov 21	176.30000 +1.50	181.38	171.05	180.01	5,008,401
03 Nov 21	174.80000 +6.75	185.60	165.62	165.62	6,852,057
02 Nov 21	168.05000 +4.50	173.54	162.53	165.83	6,357,687
01 Nov 21	163.55000 -4.77	172.98	162.63	172.19	6,060,328
29 Oct 21	168.32001 +1.70	173.66	165.00	166.99	4,970,616
28 Oct 21	166.62000 -7.39	176.98	166.62	175.49	5,388,255
27 Oct 21	174.00999 +1.66	180.88	171.80	176.17	8,579,756
26 Oct 21	172.35001 +10.13	175.90	165.87	171.00	13,659,955
25 Oct 21	162.22000 +27.04	162.22	155.45	162.22	8,071,340
22 Oct 21	135.17999 +22.53	135.18	135.18	135.18	1,958,773
21 Oct 21	112.65000 -2.07	117.68	112.34	115.10	1,926,033
20 Oct 21	114.72000 +1.09	116.66	113.60	114.50	2,141,800
19 Oct 21	113.63000 -0.37	115.52	111.87	115.00	1,940,668
18 Oct 21	114.00000 -0.15	114.55	110.90	114.55	2,257,060
15 Oct 21	114.15000 +2.15	117.38	109.80	111.12	3,343,267
14 Oct 21	112.00000 -1.78	114.78	111.01	112.37	1,672,487
13 Oct 21	113.78000 +4.97	114.40	108.43	109.20	2,342,502
12 Oct 21	108.81000 -5.37	115.70	105.90	114.50	2,889,582
11 Oct 21	114.18000 -2.34	116.97	113.58	116.85	1,785,631
08 Oct 21	116.52000 -4.88	124.75	115.09	124.75	3,259,666
30 Sep 21	121.40000 +9.10	121.88	112.50	114.99	4,528,220
29 Sep 21	112.30000 -10.50	121.58	111.00	120.84	4,228,398
28 Sep 21	122.80000 -1.57	128.98	119.40	122.50	3,485,050
27 Sep 21	124.37000 -3.97	135.95	123.51	127.00	4,509,397
24 Sep 21	128.34000 +7.34	140.00	124.00	124.00	6,376,349
23 Sep 21	121.00000 +2.74	123.20	117.00	117.99	2,963,281
22 Sep 21	118.26000 +0.03	122.43	116.46	118.76	2,136,581
17 Sep 21	118.23000 -0.82	124.80	118.23	120.43	3,059,000
16 Sep 21	119.05000 -9.19	128.20	119.05	126.95	3,617,466
15 Sep 21	128.24001 +0.28	129.80	123.51	126.80	2,426,903
14 Sep 21	127.96000 +0.36	133.79	127.01	127.24	3,081,231
13 Sep 21	127.60000 -2.76	131.83	125.57	128.00	2,527,140
10 Sep 21	130.36000 +5.28	135.84	125.20	126.50	4,597,775
09 Sep 21	125.08000 -4.82	129.50	122.30	128.00	3,751,467
08 Sep 21	129.89999 +1.03	132.77	126.00	129.69	2,921,075
07 Sep 21	128.87000 +0.18	134.95	127.73	127.86	2,721,201
06 Sep 21	128.69000 +3.43	129.50	122.01	125.26	3,160,855
03 Sep 21	125.26000 -5.34	134.00	124.99	132.00	3,431,798
02 Sep 21	130.60001 -7.90	138.98	130.17	138.51	3,479,398
01 Sep 21	138.50000 +2.70	141.00	129.35	135.67	4,421,852
31 Aug 21	135.80000 -1.90	141.50	134.00	136.99	3,559,264
30 Aug 21	137.70000 -14.79	145.99	137.00	144.00	6,198,763
27 Aug 21	152.49001 -4.49	156.98	147.30	156.21	4,523,727
26 Aug 21	156.98000 +5.01	169.00	150.67	150.67	6,049,172
25 Aug 21	151.97000 +0.96	154.63	147.76	150.95	4,496,519
24 Aug 21	151.00999 +14.41	157.89	132.00	136.60	7,326,195
23 Aug 21	136.60001 -2.09	141.40	134.87	136.00	4,561,524
20 Aug 21	138.69000 -3.01	146.00	136.30	141.50	3,525,527
19 Aug 21	141.70000 -2.36	145.00	136.00	144.67	3,600,000
18 Aug 21	144.06000 +2.59	147.68	141.38	141.44	2,416,431
17 Aug 21	141.47000 -11.02	154.98	140.44	151.56	3,852,274
16 Aug 21	152.49001 +4.18	161.20	144.37	145.00	4,630,902
13 Aug 21	148.31000 -2.94	152.83	145.50	148.50	3,339,661
12 Aug 21	151.25000 +0.98	158.00	149.95	150.00	3,929,927
11 Aug 21	150.27000 +4.27	156.20	143.35	144.55	4,421,290
10 Aug 21	146.00000 -6.92	152.44	142.31	150.00	4,849,893
09 Aug 21	152.92000 -17.07	165.10	148.00	162.00	6,993,108
06 Aug 21	169.99001 +0.48	177.86	163.00	169.50	5,056,745
05 Aug 21	169.50999 +15.36	175.00	147.85	152.49	6,878,570
04 Aug 21	154.14999 +5.27	157.31	149.28	151.50	4,507,036
03 Aug 21	148.88000 -4.92	154.00	144.56	154.00	4,442,040
02 Aug 21	153.80000 -5.20	162.00	147.13	157.83	5,720,722
30 Jul 21	159.00000 -7.40	166.51	155.26	166.41	6,977,234
29 Jul 21	166.39999 +17.43	169.36	155.00	156.80	8,278,319
28 Jul 21	148.97000 -10.10	161.00	127.26	158.01	7,918,458
27 Jul 21	159.07001 +1.61	182.90	156.00	160.43	9,823,922
26 Jul 21	157.46001 -4.42	167.56	153.00	160.00	6,403,352
23 Jul 21	161.88000 +0.90	169.16	156.99	161.99	6,395,899
22 Jul 21	160.98000 -1.16	174.12	157.10	160.00	9,044,539
21 Jul 21	162.14000 +15.75	172.16	140.37	144.89	9,660,795
20 Jul 21	146.39000 +11.39	149.00	131.95	135.01	10,068,719
19 Jul 21	135.00000 -9.19	142.99	131.70	142.88	9,506,758
16 Jul 21	144.19000 +23.71	144.19	119.10	119.77	11,764,104
15 Jul 21	120.48000 +6.91	124.08	110.90	111.99	7,206,299
14 Jul 21	113.57000 +3.17	116.00	109.99	110.66	4,914,552
13 Jul 21	110.40000 -7.90	118.10	108.11	118.04	7,362,216
12 Jul 21	118.30000 -0.80	122.22	114.17	120.00	6,387,151
09 Jul 21	119.10000 +0.70	121.00	108.09	118.47	8,433,043
08 Jul 21	118.40000 -5.90	125.68	116.00	121.58	8,144,489
07 Jul 21	124.30000 +1.30	129.54	116.00	122.00	7,605,655
06 Jul 21	123.00000 -6.00	132.88	118.10	126.00	7,821,366
05 Jul 21	129.00000 +10.96	129.00	113.06	119.01	10,467,549
02 Jul 21	118.04000 -2.36	121.30	108.00	120.00	9,325,022
01 Jul 21	120.40000 +6.87	123.00	111.01	116.00	10,218,753
30 Jun 21	113.53000 +3.53	125.00	111.01	113.40	10,855,294
29 Jun 21	110.00000 +8.57	121.72	105.52	105.52	14,692,170
28 Jun 21	101.43000 +0.53	104.99	95.00	96.70	10,515,892
25 Jun 21	100.90000 +13.52	104.86	85.12	85.26	14,662,826
24 Jun 21	87.38000 +1.93	90.70	85.02	89.10	11,977,629
23 Jun 21	85.45000 +14.24	85.45	71.00	71.02	8,881,734
22 Jun 21	71.21000 -3.32	75.75	70.80	74.08	5,271,908
21 Jun 21	74.53000 -5.37	79.59	73.00	79.59	8,066,661
18 Jun 21	79.90000 +2.25	81.80	76.20	79.21	6,727,377
17 Jun 21	77.65000 +4.12	78.50	72.01	72.01	6,138,420
16 Jun 21	73.53000 -1.00	79.10	73.00	75.01	5,626,777
15 Jun 21	74.53000 +4.41	76.58	70.90	71.10	6,361,190
11 Jun 21	70.12000 -7.38	74.50	68.61	74.50	8,477,404
10 Jun 21	77.50000 +0.55	79.00	76.03	76.96	4,424,994
09 Jun 21	76.95000 +1.26	77.91	74.70	75.43	3,086,151
08 Jun 21	75.69000 -3.01	79.44	75.51	78.78	3,574,087
07 Jun 21	78.70000 +3.25	79.92	76.04	76.30	5,154,094
04 Jun 21	75.45000 +0.20	77.30	74.00	74.25	3,814,957
03 Jun 21	75.25000 +0.43	76.50	73.33	74.28	3,850,797
02 Jun 21	74.82000 -3.78	78.50	74.00	78.20	5,053,237
01 Jun 21	78.60000 -1.03	80.00	76.44	78.01	4,307,072
31 May 21	79.63000 -2.72	85.35	77.50	83.35	7,404,001
28 May 21	82.35000 -2.55	84.46	81.05	83.00	5,079,675
27 May 21	84.90000 +4.17	91.00	79.05	79.05	9,367,420
26 May 21	80.73000 -1.54	86.50	80.11	82.50	5,870,195
25 May 21	82.27000 -1.14	84.28	80.18	84.00	3,775,703
24 May 21	83.41000 +2.03	84.88	79.50	80.81	4,356,607
21 May 21	81.38000 +0.33	83.37	79.01	80.97	3,796,452
20 May 21	81.05000 -0.33	82.59	77.34	80.01	6,245,556
19 May 21	81.38000 -5.59	88.84	80.88	88.84	6,107,445
18 May 21	86.97000 +3.92	89.88	82.00	84.01	8,337,275
17 May 21	83.05000 -5.83	87.87	81.80	83.83	7,670,615
14 May 21	88.88000 +1.38	90.72	83.17	87.50	8,917,142
13 May 21	87.50000 -15.47	98.50	86.10	93.10	12,086,231
12 May 21	102.97000 +1.50	105.00	90.00	95.42	11,242,576
11 May 21	101.47000 +16.09	102.46	86.88	92.00	11,936,481
10 May 21	85.38000 +14.23	85.38	71.06	71.06	7,808,219
07 May 21	71.15000 -1.45	75.00	67.00	72.63	7,134,001
06 May 21	72.60000 +8.11	76.88	66.42	67.00	8,711,061
30 Apr 21	64.49000 +7.45	66.00	57.30	57.30	7,272,425
29 Apr 21	57.04000 +3.25	57.20	54.31	54.50	4,458,637
28 Apr 21	53.79000 -0.10	55.44	52.60	54.00	3,078,688
27 Apr 21	53.89000 +1.39	54.32	52.29	52.58	3,098,121
26 Apr 21	52.50000 +3.27	54.00	49.67	50.05	4,397,585
23 Apr 21	49.23000 +0.63	49.73	48.00	48.18	1,947,092
22 Apr 21	48.60000 +2.34	49.97	46.01	47.00	3,505,447
21 Apr 21	46.26000 +0.65	46.98	44.66	45.20	1,621,976
20 Apr 21	45.61000 +0.81	47.08	44.50	44.72	1,612,592
19 Apr 21	44.80000 +0.94	45.00	43.55	44.51	1,063,274
16 Apr 21	43.86000 +0.61	43.90	42.88	43.26	440,700
15 Apr 21	43.25000 +0.13	43.45	42.52	43.10	374,648
14 Apr 21	43.12000 +0.61	43.54	42.30	43.28	507,723
13 Apr 21	42.51000 +0.40	43.10	42.11	42.49	526,225
12 Apr 21	42.11000 -1.58	44.17	41.62	43.74	1,150,280
09 Apr 21	43.69000 -0.17	44.36	43.32	43.80	489,680
08 Apr 21	43.86000 -0.50	44.88	43.81	44.38	660,439
07 Apr 21	44.36000 -0.49	44.97	44.28	44.85	569,758
06 Apr 21	44.85000 -0.50	45.99	44.30	45.36	920,318
02 Apr 21	45.35000 +1.41	45.50	43.80	43.98	1,476,683
01 Apr 21	43.94000 +0.99	44.13	42.90	43.70	664,792
31 Mar 21	42.95000 -0.55	43.95	42.80	43.50	515,921
30 Mar 21	43.50000 -0.88	44.48	43.42	44.11	710,676
29 Mar 21	44.38000 -0.15	44.96	44.12	44.55	589,835
26 Mar 21	44.53000 +0.33	44.67	43.82	43.90	558,224
25 Mar 21	44.20000 +0.43	44.85	43.45	43.45	633,461
24 Mar 21	43.77000 -1.07	44.78	43.42	44.40	944,492
23 Mar 21	44.84000 +0.05	46.74	44.80	45.06	1,364,007
22 Mar 21	44.79000 -0.52	46.15	44.67	45.32	1,848,744
19 Mar 21	45.31000 +2.33	46.62	42.10	42.65	3,864,337
18 Mar 21	42.98000 +0.05	43.68	42.50	43.15	625,445
17 Mar 21	42.93000 +1.25	43.30	41.43	41.61	859,764
16 Mar 21	41.68000 +0.23	41.96	41.30	41.68	424,356
15 Mar 21	41.45000 -0.93	42.03	41.21	42.00	632,541
12 Mar 21	42.38000 -0.92	43.82	42.20	43.30	712,328
11 Mar 21	43.30000 +1.05	44.50	41.61	42.08	905,766
10 Mar 21	42.25000 -0.74	43.98	42.00	43.98	791,769
09 Mar 21	42.99000 -2.59	46.09	42.96	45.65	1,267,559
08 Mar 21	45.58000 -1.38	47.85	45.27	47.35	1,385,900
05 Mar 21	46.96000 +0.50	47.80	45.69	45.79	1,257,895
04 Mar 21	46.46000 -0.59	48.70	46.00	46.45	1,730,659
03 Mar 21	47.05000 +0.55	47.68	45.46	45.46	1,226,088
02 Mar 21	46.50000 -0.74	47.19	45.00	47.19	1,913,019
01 Mar 21	47.24000 +5.12	48.80	42.31	42.99	2,997,202
26 Feb 21	42.12000 -1.03	43.06	42.00	42.01	761,630
25 Feb 21	43.15000 -0.15	44.22	43.00	43.45	828,457
24 Feb 21	43.30000 +0.54	44.62	42.67	42.76	1,028,988
23 Feb 21	42.76000 -1.46	44.54	42.50	43.52	911,749
22 Feb 21	44.22000 +0.24	44.78	43.67	43.98	1,238,149
19 Feb 21	43.98000 +0.10	43.99	43.04	43.97	1,000,947
18 Feb 21	43.88000 +0.98	44.80	42.91	42.91	1,396,297
10 Feb 21	42.90000 -0.05	43.20	42.21	42.62	961,827
09 Feb 21	42.95000 +0.19	43.30	41.70	42.87	1,623,306
08 Feb 21	42.76000 +2.57	44.30	40.01	41.09	2,070,726
05 Feb 21	40.19000 -1.47	41.41	40.10	41.08	1,022,683
04 Feb 21	41.66000 +0.93	42.00	40.00	40.76	1,705,145
03 Feb 21	40.73000 -2.67	42.79	40.18	40.80	2,211,719
02 Feb 21	43.40000 +5.51	44.30	39.52	39.52	3,388,446
01 Feb 21	37.89000 -0.59	39.08	37.40	38.10	870,021
29 Jan 21	38.48000 -1.08	39.86	38.00	39.54	1,240,800
28 Jan 21	39.56000 -1.75	41.57	39.48	40.48	1,164,446
27 Jan 21	41.31000 -0.17	41.80	41.00	41.00	668,784
26 Jan 21	41.48000 -0.31	42.80	41.07	41.79	977,229
25 Jan 21	41.79000 -1.93	43.73	41.59	43.73	1,624,409
22 Jan 21	43.72000 -1.28	45.49	43.54	45.00	1,260,437
21 Jan 21	45.00000 -0.49	46.10	44.70	45.50	1,125,700
20 Jan 21	45.49000 +0.19	46.07	44.50	45.28	1,050,040
19 Jan 21	45.30000 -0.85	46.80	45.25	45.82	1,648,518
18 Jan 21	46.15000 +0.87	46.37	44.51	45.00	2,063,774
15 Jan 21	45.28000 +0.37	46.48	44.54	45.02	1,865,402
14 Jan 21	44.91000 +1.54	45.68	43.39	43.39	2,718,056
13 Jan 21	43.37000 +0.68	43.79	42.10	42.74	1,225,990
12 Jan 21	42.69000 -0.44	43.59	41.92	43.13	1,013,059
11 Jan 21	43.13000 -0.79	45.00	43.11	43.63	1,397,263
08 Jan 21	43.92000 +0.55	44.98	42.80	43.22	1,253,506
07 Jan 21	43.37000 -0.63	44.45	42.21	44.45	1,349,581
06 Jan 21	44.00000 -1.25	45.44	43.60	45.15	1,390,726
05 Jan 21	45.25000 +1.05	45.67	44.01	44.22	2,003,526
04 Jan 21	44.20000 +0.41	44.44	43.56	43.56	1,086,867
31 Dec 20	43.79000 +0.84	43.86	42.60	42.73	1,202,480
30 Dec 20	42.95000 +0.24	43.76	41.48	42.77	1,135,981
29 Dec 20	42.71000 +1.28	43.38	41.44	41.44	1,159,320
28 Dec 20	41.43000 -0.11	41.78	40.51	41.40	1,051,733
25 Dec 20	41.54000 -1.37	43.29	41.21	42.91	1,300,215
24 Dec 20	42.91000 -1.12	44.98	42.80	44.51	1,237,076
23 Dec 20	44.03000 +0.74	44.10	42.69	43.13	1,312,556
22 Dec 20	43.29000 -1.75	45.45	43.29	45.35	1,187,331
21 Dec 20	45.04000 +0.64	45.66	43.77	44.10	1,099,702
18 Dec 20	44.40000 -0.70	46.72	44.15	46.13	1,327,020
17 Dec 20	45.10000 -0.63	45.50	43.38	45.50	1,742,546
16 Dec 20	45.73000 -0.73	46.78	45.50	46.58	949,515
15 Dec 20	46.46000 +0.16	47.42	46.02	46.46	1,164,010
14 Dec 20	46.30000 -0.08	46.79	46.01	46.43	1,088,619
11 Dec 20	46.38000 -4.24	50.63	45.60	50.50	3,730,804
10 Dec 20	50.62000 +0.08	51.28	50.51	50.62	966,934
09 Dec 20	50.54000 -0.57	51.45	50.50	51.00	1,068,029
08 Dec 20	51.11000 -0.37	51.84	50.81	51.33	1,019,959
07 Dec 20	51.48000 +0.01	52.46	51.48	51.94	1,215,766
04 Dec 20	51.47000 -0.04	51.95	51.16	51.51	732,103
03 Dec 20	51.51000 -0.24	52.20	51.10	51.81	1,097,494
02 Dec 20	51.75000 -0.10	52.26	51.60	52.26	1,156,700
01 Dec 20	51.85000 +0.17	52.38	51.46	51.50	918,678
30 Nov 20	51.68000 +0.63	52.37	50.60	50.97	1,437,188
27 Nov 20	51.05000 +0.40	51.97	50.31	50.31	1,034,187
26 Nov 20	50.65000 -0.84	52.00	50.61	51.50	1,145,353
25 Nov 20	51.49000 -1.00	52.88	51.36	52.49	1,519,939
24 Nov 20	52.49000 +0.35	53.58	51.79	52.14	1,890,329
23 Nov 20	52.14000 -0.78	53.12	51.05	53.00	1,423,906
20 Nov 20	52.92000 -0.02	53.40	52.18	52.69	1,498,230
19 Nov 20	52.94000 +1.17	53.58	50.77	51.50	2,379,036
18 Nov 20	51.77000 -1.10	53.04	51.56	52.10	1,642,831
17 Nov 20	52.87000 +2.29	52.88	49.61	50.58	2,151,398
16 Nov 20	50.58000 -0.76	51.66	50.28	51.57	1,284,983
13 Nov 20	51.34000 +0.04	52.05	50.40	51.00	963,343
12 Nov 20	51.30000 -0.32	52.38	51.05	52.01	980,184
11 Nov 20	51.62000 -1.48	53.45	51.30	53.09	1,721,253
10 Nov 20	53.10000 -1.56	54.38	52.83	54.06	2,738,442
09 Nov 20	54.66000 +3.36	55.18	51.60	51.60	4,695,078
06 Nov 20	51.30000 +0.08	51.72	50.60	51.21	1,254,935
05 Nov 20	51.22000 +0.33	52.00	50.36	52.00	1,372,246
04 Nov 20	50.89000 -1.69	52.80	50.86	52.47	1,558,522
03 Nov 20	52.58000 +0.90	53.33	51.30	51.30	1,733,546
02 Nov 20	51.68000 +1.22	51.98	50.60	50.60	1,539,906
30 Oct 20	50.46000 +0.46	51.62	49.82	50.22	1,665,672
29 Oct 20	50.00000 -0.30	50.33	48.97	49.73	929,835
28 Oct 20	50.30000 -0.41	50.85	49.90	50.71	738,152
27 Oct 20	50.71000 +0.41	50.72	50.01	50.28	668,848
26 Oct 20	50.30000 -0.08	50.83	49.53	50.10	613,102
23 Oct 20	50.38000 -0.25	51.15	49.95	50.51	865,324
22 Oct 20	50.63000 -0.07	51.27	49.82	50.50	922,496
21 Oct 20	50.70000 -1.17	51.80	50.40	51.80	1,033,313
20 Oct 20	51.87000 +0.43	51.87	50.73	51.44	1,118,917
19 Oct 20	51.44000 -0.46	52.50	51.40	52.41	1,092,318
16 Oct 20	51.90000 -1.13	53.70	51.79	53.03	1,372,075
15 Oct 20	53.03000 -0.25	54.17	53.00	53.04	1,111,588
14 Oct 20	53.28000 -1.06	54.40	53.09	54.34	1,290,692
13 Oct 20	54.34000 -0.64	55.42	53.78	55.01	1,623,624
12 Oct 20	54.98000 +2.58	55.00	52.50	52.63	2,611,868
09 Oct 20	52.40000 +0.95	52.86	52.12	52.12	1,537,904
30 Sep 20	51.45000 -0.92	52.60	51.21	52.36	1,208,703
29 Sep 20	52.37000 +0.17	53.40	52.21	52.85	1,339,889
28 Sep 20	52.20000 -0.05	52.88	52.00	52.03	1,022,844
25 Sep 20	52.25000 +0.25	52.80	51.80	52.12	1,013,804
24 Sep 20	52.00000 -0.92	53.28	51.95	52.80	1,457,291
23 Sep 20	52.92000 +1.02	53.39	51.92	52.21	1,699,873
22 Sep 20	51.90000 -1.17	53.02	51.50	52.55	1,958,556
21 Sep 20	53.07000 -0.95	54.55	53.00	53.00	2,842,070
18 Sep 20	54.02000 -3.21	57.20	52.71	57.20	5,658,645
17 Sep 20	57.23000 +1.68	59.38	55.35	55.50	6,196,307
16 Sep 20	55.55000 +1.10	56.44	53.51	54.08	4,231,900
15 Sep 20	54.45000 +2.17	54.56	51.30	52.35	3,126,728
14 Sep 20	52.28000 +1.59	52.66	50.60	51.35	1,423,921
11 Sep 20	50.69000 +0.66	50.80	49.33	49.50	1,262,457
10 Sep 20	50.03000 -0.64	51.88	49.89	51.20	1,878,441
09 Sep 20	50.67000 -3.08	53.30	50.58	53.00	2,919,559
08 Sep 20	53.75000 -2.15	56.25	52.20	55.99	3,393,063
07 Sep 20	55.90000 -2.17	58.00	55.60	58.00	4,387,260
04 Sep 20	58.07000 +2.59	59.68	54.45	54.45	5,963,964
03 Sep 20	55.48000 +2.49	56.60	52.32	52.98	3,928,544
02 Sep 20	52.99000 -0.41	53.80	52.20	53.00	1,739,764
01 Sep 20	53.40000 +0.42	53.86	51.95	52.50	1,579,026
31 Aug 20	52.98000 -0.13	53.68	52.39	52.67	1,755,598
28 Aug 20	53.11000 +0.41	54.00	52.02	53.34	2,403,361
27 Aug 20	52.70000 +1.35	53.48	50.51	51.34	2,358,505
26 Aug 20	51.35000 -0.77	53.13	51.22	51.99	1,445,130
25 Aug 20	52.12000 +0.62	52.28	51.24	51.38	1,113,870
24 Aug 20	51.50000 +0.40	52.38	49.40	51.15	1,657,061
21 Aug 20	51.10000 -0.49	52.37	50.79	52.01	1,368,527
20 Aug 20	51.59000 -0.41	52.50	51.21	51.53	1,050,620
19 Aug 20	52.00000 -2.55	54.55	52.00	54.39	2,105,244
18 Aug 20	54.55000 +0.59	55.58	53.54	53.99	2,184,986
17 Aug 20	53.96000 +0.61	54.13	52.54	53.32	1,913,962
14 Aug 20	53.35000 +0.45	53.50	52.32	52.94	1,048,684
13 Aug 20	52.90000 +0.20	53.85	52.30	52.90	1,175,426
12 Aug 20	52.70000 -0.50	54.10	51.41	52.99	1,958,563
11 Aug 20	53.20000 -1.88	55.66	53.07	55.30	2,062,263
10 Aug 20	55.08000 -0.35	56.44	54.22	54.54	1,891,900
07 Aug 20	55.43000 -2.47	58.00	54.33	58.00	3,007,978
06 Aug 20	57.90000 +0.95	58.20	55.50	56.39	3,343,283
05 Aug 20	56.95000 +0.59	59.99	56.50	58.62	4,079,105
04 Aug 20	56.36000 -0.99	57.50	55.45	57.35	2,645,103
03 Aug 20	57.35000 +1.24	57.84	55.22	56.78	3,564,151
31 Jul 20	56.11000 +2.31	56.24	53.48	54.00	3,520,567
30 Jul 20	53.80000 -1.02	55.50	53.41	54.90	1,988,177
29 Jul 20	54.82000 +2.44	55.21	51.92	51.92	2,851,925
28 Jul 20	52.38000 -0.07	53.30	51.50	53.30	1,836,097
27 Jul 20	52.45000 -0.55	53.96	51.88	52.76	2,086,705
24 Jul 20	53.00000 -2.48	56.57	52.90	54.88	3,285,919
23 Jul 20	55.48000 -0.44	56.49	53.23	55.21	2,526,931
22 Jul 20	55.92000 +0.22	57.00	54.83	55.64	2,217,083
21 Jul 20	55.70000 -0.29	56.83	54.84	55.70	2,184,744
20 Jul 20	55.99000 +1.59	56.30	53.61	55.39	3,062,625
17 Jul 20	54.40000 -0.57	56.00	53.16	55.05	3,301,283
16 Jul 20	54.97000 -5.03	61.78	54.11	59.99	4,450,342
15 Jul 20	60.00000 -4.49	65.00	60.00	64.22	4,809,636
14 Jul 20	64.49000 -2.96	67.99	62.51	67.99	4,914,707
13 Jul 20	67.45000 +3.63	67.88	63.51	65.16	5,184,092
10 Jul 20	63.82000 +0.39	65.76	61.88	63.34	5,598,551
09 Jul 20	63.43000 +4.19	65.10	59.00	59.59	6,455,859
08 Jul 20	59.24000 +0.42	59.58	57.16	58.00	4,527,313
07 Jul 20	58.82000 -0.93	62.90	58.58	59.80	6,510,026
06 Jul 20	59.75000 +3.65	60.92	55.76	56.10	5,590,620
03 Jul 20	56.10000 +2.12	58.00	52.78	54.06	6,196,981
02 Jul 20	53.98000 +2.41	53.99	50.80	51.34	5,723,643
01 Jul 20	51.57000 +0.16	52.49	50.65	51.02	3,275,581
30 Jun 20	51.41000 +0.93	51.80	50.61	51.25	2,553,680
29 Jun 20	50.48000 -1.59	51.90	50.17	51.90	2,478,982
24 Jun 20	52.07000 +1.02	52.85	51.00	51.10	3,953,495
23 Jun 20	51.05000 +0.10	51.22	49.86	51.22	2,403,815
22 Jun 20	50.95000 +1.84	51.75	49.50	49.57	3,303,752
19 Jun 20	49.11000 -0.21	49.66	48.88	49.01	2,296,692
18 Jun 20	49.32000 +0.01	49.74	49.00	49.40	1,286,844
17 Jun 20	49.31000 -0.67	50.43	48.89	50.40	1,455,533
16 Jun 20	49.98000 +0.98	50.22	49.23	49.60	1,610,473
15 Jun 20	49.00000 -1.17	49.94	48.48	49.94	2,379,426
12 Jun 20	50.17000 +0.14	50.91	48.09	48.89	1,910,670
11 Jun 20	50.03000 -0.26	51.60	49.81	50.00	2,067,744
10 Jun 20	50.29000 +0.45	50.67	49.79	49.79	1,641,070
09 Jun 20	49.84000 -0.29	50.38	49.21	49.83	1,777,441
08 Jun 20	50.13000 -0.90	51.60	49.82	51.00	2,425,252
05 Jun 20	51.03000 +0.21	51.80	49.80	50.00	1,968,379
04 Jun 20	50.82000 -0.78	52.30	50.45	51.75	2,258,465
03 Jun 20	51.60000 -0.62	53.20	51.52	52.04	3,319,655
02 Jun 20	52.22000 +0.40	52.75	51.30	51.75	3,311,479
01 Jun 20	51.82000 +2.44	51.90	49.80	50.00	3,337,660
29 May 20	49.38000 -0.92	50.69	49.12	49.91	2,591,963
28 May 20	50.30000 -1.69	52.21	49.29	51.53	3,747,530
27 May 20	51.99000 -2.16	54.24	51.40	53.98	4,712,912
26 May 20	54.15000 +0.35	54.95	53.00	53.99	5,622,861
25 May 20	53.80000 +1.65	55.20	51.70	52.00	6,781,616
22 May 20	52.15000 +2.27	53.88	49.72	49.98	5,802,931
21 May 20	49.88000 -1.27	52.11	49.61	51.20	3,549,785
20 May 20	51.15000 +0.63	52.18	50.40	51.00	4,787,382
19 May 20	50.52000 +1.30	50.66	49.31	49.74	3,214,878
18 May 20	49.22000 -2.24	52.30	49.00	52.00	4,261,053
15 May 20	51.46000 +0.96	52.57	50.00	50.50	4,687,277
14 May 20	50.50000 -0.74	51.38	50.28	50.75	2,861,192
13 May 20	51.24000 -1.13	52.09	50.70	51.21	3,700,286
12 May 20	52.37000 +1.97	52.88	49.42	50.43	7,175,167
11 May 20	50.40000 +2.20	50.40	48.03	48.31	4,874,999
08 May 20	48.20000 +0.76	48.82	47.30	48.09	3,523,257
07 May 20	47.44000 -1.34	48.93	46.95	48.40	4,162,386
06 May 20	48.78000 +3.11	50.15	45.70	45.70	5,903,288
30 Apr 20	45.67000 +2.60	46.20	43.33	43.75	4,412,718
29 Apr 20	43.07000 -1.11	44.56	42.97	43.50	2,086,885
28 Apr 20	44.18000 +0.43	44.98	41.51	42.98	3,484,069
27 Apr 20	43.75000 +1.15	45.50	41.42	42.50	2,885,486
24 Apr 20	42.60000 -1.69	44.88	42.40	44.25	2,167,474
23 Apr 20	44.29000 -1.40	45.88	44.10	45.72	2,404,125
22 Apr 20	45.69000 +0.65	45.73	44.30	44.52	2,567,511
21 Apr 20	45.04000 -1.05	45.78	44.18	45.00	2,677,912
20 Apr 20	46.09000 +1.11	46.30	44.01	44.78	3,312,504
17 Apr 20	44.98000 +0.43	46.38	44.43	44.43	3,695,959
16 Apr 20	44.55000 +0.40	44.84	43.21	44.00	2,956,797
15 Apr 20	44.15000 +0.15	45.30	43.00	44.10	3,066,437
14 Apr 20	44.00000 +1.44	44.23	42.70	43.23	2,770,532
13 Apr 20	42.56000 -2.70	43.89	42.25	43.55	4,299,611
10 Apr 20	45.26000 -5.03	49.00	45.26	49.00	7,218,631
09 Apr 20	50.29000 +1.28	52.00	49.21	50.48	8,401,738
08 Apr 20	49.01000 +4.46	49.01	44.03	44.53	7,094,054
07 Apr 20	44.55000 +1.33	45.08	44.24	44.24	3,055,790
03 Apr 20	43.22000 -1.39	44.80	42.90	44.44	3,241,745
02 Apr 20	44.61000 +2.61	44.65	42.03	42.53	4,657,493
01 Apr 20	42.00000 -0.20	43.74	41.90	42.51	3,759,470
31 Mar 20	42.20000 +0.17	43.69	41.87	43.01	2,597,283
30 Mar 20	42.03000 -2.40	43.20	41.08	43.14	3,410,375
27 Mar 20	44.43000 -1.31	46.60	44.00	46.60	2,393,151
26 Mar 20	45.74000 -0.81	46.78	45.32	46.20	2,216,575
25 Mar 20	46.55000 +1.46	47.00	45.56	46.50	3,713,459
24 Mar 20	45.09000 +0.20	46.48	42.66	46.25	3,910,795
23 Mar 20	44.89000 -4.27	47.63	44.32	47.60	3,899,894
20 Mar 20	49.16000 -0.93	51.11	48.26	50.67	3,220,734
19 Mar 20	50.09000 +1.58	50.18	48.00	49.06	4,280,113
18 Mar 20	48.51000 -0.44	50.80	48.49	49.75	3,973,655
17 Mar 20	48.95000 +0.72	50.60	46.30	50.05	5,130,934
16 Mar 20	48.23000 -4.34	53.47	48.22	53.30	5,572,568
13 Mar 20	52.57000 +0.90	53.59	49.41	49.50	4,911,799
12 Mar 20	51.67000 -1.17	52.78	50.30	51.11	3,994,886
11 Mar 20	52.84000 -0.36	55.80	52.15	54.00	7,079,149
10 Mar 20	53.20000 +2.90	53.20	49.93	50.40	5,860,742
09 Mar 20	50.30000 -3.43	53.36	50.21	53.00	4,039,011
06 Mar 20	53.73000 -0.95	54.89	53.00	53.51	3,604,847
05 Mar 20	54.68000 +0.14	56.00	53.25	55.58	3,901,928
04 Mar 20	54.54000 -0.31	56.15	52.74	53.61	4,997,637
03 Mar 20	54.85000 -0.25	57.80	54.15	56.11	5,545,779
02 Mar 20	55.10000 +2.22	56.08	53.41	54.72	5,067,437
28 Feb 20	52.88000 -4.48	55.50	52.32	53.87	6,927,483
27 Feb 20	57.36000 -2.28	60.47	57.00	59.64	6,534,652
26 Feb 20	59.64000 -6.63	65.59	59.64	64.00	7,552,608
25 Feb 20	66.27000 -2.86	69.13	62.60	66.09	7,557,792
24 Feb 20	69.13000 +1.32	69.38	62.86	67.72	8,361,572
21 Feb 20	67.81000 +0.91	69.88	65.90	65.95	7,239,877
20 Feb 20	66.90000 +0.20	69.36	64.40	66.43	7,598,763
19 Feb 20	66.70000 +1.45	69.98	63.50	64.20	10,233,642
18 Feb 20	65.25000 +3.75	65.46	60.60	61.30	9,184,170
17 Feb 20	61.50000 +1.58	61.68	58.99	60.29	6,943,153
14 Feb 20	59.92000 +0.02	61.97	58.58	59.30	7,004,303
13 Feb 20	59.90000 +1.62	62.18	57.89	58.31	7,933,520
12 Feb 20	58.28000 +1.38	58.78	55.21	56.00	5,176,455
11 Feb 20	56.90000 -0.10	58.87	56.38	57.00	4,569,840
10 Feb 20	57.00000 -2.00	59.98	54.02	59.37	6,205,940
07 Feb 20	59.00000 +2.76	59.88	54.99	56.26	6,553,697
06 Feb 20	56.24000 +0.93	57.00	54.19	54.99	5,377,072
05 Feb 20	55.31000 -0.45	57.60	54.40	56.50	7,334,013
04 Feb 20	55.76000 +2.66	57.50	49.00	49.00	7,787,923
03 Feb 20	53.10000 -5.90	53.10	53.10	53.10	295,000
23 Jan 20	59.00000 -5.70	64.37	58.23	62.50	8,790,560
22 Jan 20	64.70000 +2.41	65.56	58.96	63.18	8,437,565
21 Jan 20	62.29000 +1.59	65.66	57.50	59.00	9,223,941
20 Jan 20	60.70000 +4.20	61.88	56.06	57.00	8,794,895
17 Jan 20	56.50000 +1.70	58.26	55.10	56.00	7,678,042
16 Jan 20	54.80000 +0.57	58.76	54.20	55.50	9,268,779
15 Jan 20	54.23000 +0.87	54.44	50.90	53.05	6,864,654
14 Jan 20	53.36000 +0.78	55.63	51.51	52.68	11,582,117
13 Jan 20	52.58000 +4.78	52.58	47.00	48.22	12,891,398
10 Jan 20	47.80000 +2.80	49.50	44.52	45.20	11,505,956
09 Jan 20	45.00000 +3.47	45.68	42.00	42.16	9,395,318
08 Jan 20	41.53000 -1.42	42.90	40.90	42.90	3,900,590
07 Jan 20	42.95000 +0.50	43.20	42.28	42.45	3,078,675
06 Jan 20	42.45000 -0.25	43.46	41.70	42.00	4,249,065
03 Jan 20	42.70000 +0.80	43.88	42.10	42.30	4,635,193
02 Jan 20	41.90000 +1.24	42.85	40.26	40.99	4,360,679
31 Dec 19	40.66000 +0.20	41.94	40.55	40.55	3,135,455
30 Dec 19	40.46000 -0.32	40.77	39.45	40.10	3,523,485
27 Dec 19	40.78000 -2.11	43.77	40.55	43.58	5,255,183
26 Dec 19	42.89000 -0.53	44.00	42.01	44.00	6,786,865
25 Dec 19	43.42000 +3.95	43.42	39.10	39.10	6,410,996
24 Dec 19	39.47000 -0.09	39.99	37.99	38.67	4,977,191
23 Dec 19	39.56000 -4.39	41.20	39.56	40.50	8,733,265
20 Dec 19	43.95000 -2.21	48.70	43.58	48.00	10,647,895
19 Dec 19	46.16000 +4.20	46.16	42.00	42.00	9,374,180
18 Dec 19	41.96000 +0.01	42.41	41.46	41.80	3,447,479
17 Dec 19	41.95000 -0.35	42.54	41.35	41.95	4,396,933
16 Dec 19	42.30000 +1.08	42.34	41.02	41.27	5,340,421
13 Dec 19	41.22000 -0.79	42.33	40.14	42.15	4,929,656
12 Dec 19	42.01000 +2.11	43.50	39.90	39.90	7,842,723
11 Dec 19	39.90000 -1.44	41.80	39.26	41.80	4,971,980
10 Dec 19	41.34000 +1.39	41.36	39.50	39.93	5,459,811
09 Dec 19	39.95000 +0.23	40.59	39.41	39.73	3,218,466
06 Dec 19	39.72000 +0.63	39.77	38.81	39.09	3,449,586
05 Dec 19	39.09000 +0.08	39.80	38.70	38.95	4,348,009
04 Dec 19	39.01000 +0.81	39.80	37.86	38.10	3,583,618
03 Dec 19	38.20000 +0.15	38.62	37.52	37.61	2,827,461
02 Dec 19	38.05000 +1.46	38.25	36.13	36.59	3,872,224
29 Nov 19	36.59000 +0.01	37.17	36.06	36.77	2,389,155
28 Nov 19	36.58000 +0.35	37.39	35.86	35.88	3,182,236
27 Nov 19	36.23000 +1.30	36.76	34.67	34.85	3,263,681
26 Nov 19	34.93000 -0.92	36.31	34.35	35.45	3,308,957
25 Nov 19	35.85000 -3.98	39.82	35.85	39.30	5,711,125
22 Nov 19	39.83000 +0.35	41.45	39.40	39.40	5,375,275
21 Nov 19	39.48000 +0.06	40.27	39.27	39.57	2,756,036
20 Nov 19	39.42000 -0.81	40.43	39.25	40.16	3,252,193
19 Nov 19	40.23000 +0.12	40.55	39.52	40.10	3,099,395
18 Nov 19	40.11000 +0.61	40.42	39.11	39.52	3,613,731
15 Nov 19	39.50000 -0.42	40.95	38.90	39.26	5,137,033
14 Nov 19	39.92000 +2.27	40.00	37.58	37.60	5,287,552
13 Nov 19	37.65000 +0.96	37.75	36.39	36.78	2,781,299
12 Nov 19	36.69000 -0.43	37.27	35.82	37.19	2,449,903
11 Nov 19	37.12000 -1.25	38.20	37.11	38.01	2,597,062
08 Nov 19	38.37000 -0.71	39.76	38.36	39.47	3,355,455
07 Nov 19	39.08000 -0.07	39.67	38.49	38.55	3,156,811
06 Nov 19	39.15000 -1.45	41.19	38.85	40.40	4,429,721
05 Nov 19	40.60000 -0.26	40.88	39.63	40.57	3,864,223
04 Nov 19	40.86000 -0.54	41.65	40.55	41.42	3,939,972
01 Nov 19	41.40000 +0.59	41.40	39.61	40.19	5,220,753
31 Oct 19	40.81000 +2.23	41.23	38.19	38.19	7,663,834
30 Oct 19	38.58000 +1.45	40.30	37.40	37.44	5,428,715
29 Oct 19	37.13000 -1.46	38.80	37.01	38.80	2,940,068
28 Oct 19	38.59000 +1.24	39.25	37.20	37.90	3,056,433
25 Oct 19	37.35000 +0.84	37.59	36.35	36.60	1,723,274
24 Oct 19	36.51000 -0.55	37.44	36.30	36.80	1,571,514
23 Oct 19	37.06000 -0.49	37.98	36.88	37.55	1,626,347
22 Oct 19	37.55000 +0.24	38.11	37.21	37.80	2,163,115
21 Oct 19	37.31000 +0.56	37.87	36.07	37.07	2,249,478
18 Oct 19	36.75000 -1.04	38.13	36.18	38.13	2,531,923
17 Oct 19	37.79000 -0.10	38.39	37.41	37.56	2,019,566
16 Oct 19	37.89000 -1.76	39.20	37.69	38.79	3,952,976
15 Oct 19	39.65000 +1.24	41.20	38.90	38.90	6,129,101
14 Oct 19	38.41000 +0.79	38.69	37.83	37.83	2,958,146
11 Oct 19	37.62000 -1.08	39.05	37.16	39.00	3,650,631
10 Oct 19	38.70000 +0.19	39.29	38.10	38.44	2,823,118
09 Oct 19	38.51000 +1.01	38.99	36.87	36.91	3,027,230
08 Oct 19	37.50000 +0.10	38.96	37.17	37.90	2,466,142
30 Sep 19	37.40000 -0.18	38.52	37.33	37.41	2,226,084
27 Sep 19	37.58000 +0.38	37.92	37.25	37.37	2,992,106
26 Sep 19	37.20000 -3.76	41.25	36.91	40.77	6,504,717
25 Sep 19	40.96000 -2.24	42.60	40.70	41.65	6,253,364
24 Sep 19	43.20000 +0.20	45.00	42.21	42.66	8,684,062
23 Sep 19	43.00000 +0.37	43.00	40.20	41.50	7,624,360
20 Sep 19	42.63000 +1.14	43.66	41.03	41.32	9,002,705
19 Sep 19	41.49000 +0.68	41.79	40.32	40.94	6,410,528
18 Sep 19	40.81000 -0.22	41.56	40.19	41.13	5,894,198
17 Sep 19	41.03000 -2.25	43.89	40.53	43.71	8,886,755
16 Sep 19	43.28000 -0.69	45.10	42.98	43.24	10,318,027
12 Sep 19	43.97000 -2.30	50.08	43.59	47.03	16,840,286
11 Sep 19	46.27000 +4.21	46.27	42.39	42.39	14,190,993
10 Sep 19	42.06000 +0.18	44.66	40.50	41.89	12,527,816
09 Sep 19	41.88000 +1.72	42.26	40.03	40.42	11,484,332
06 Sep 19	40.16000 -2.44	43.10	39.65	41.34	12,949,027
05 Sep 19	42.60000 +1.20	43.55	40.09	41.20	18,516,064
04 Sep 19	41.40000 +2.31	43.00	39.65	40.50	20,571,366
03 Sep 19	39.09000 +3.55	39.09	36.01	36.75	13,254,126
02 Sep 19	35.54000 +3.23	35.54	31.99	32.31	13,529,303
30 Aug 19	32.31000 +2.94	32.31	29.57	29.70	5,226,773
29 Aug 19	29.37000 -0.13	29.66	29.18	29.50	1,060,350
28 Aug 19	29.50000 -0.60	30.05	29.29	30.05	1,437,462
27 Aug 19	30.10000 -0.16	30.57	29.77	30.26	2,523,495
26 Aug 19	30.26000 +0.81	31.40	29.03	29.03	2,271,819
23 Aug 19	29.45000 -0.12	29.99	29.19	29.78	1,165,404
22 Aug 19	29.57000 -0.52	30.09	29.31	29.97	1,280,083
21 Aug 19	30.09000 +0.35	30.30	29.19	29.89	1,401,044
20 Aug 19	29.74000 +0.20	30.61	29.30	29.55	1,626,435
19 Aug 19	29.54000 +1.05	29.76	28.62	28.93	1,711,845
16 Aug 19	28.49000 -0.28	29.18	28.45	28.93	1,181,085
15 Aug 19	28.77000 +0.12	28.93	27.68	27.95	1,418,746
14 Aug 19	28.65000 +0.08	29.29	28.55	28.98	1,347,618
13 Aug 19	28.57000 +0.28	28.83	27.80	28.32	1,202,925
12 Aug 19	28.29000 +0.79	28.32	27.08	27.50	1,006,334
09 Aug 19	27.50000 -0.58	28.49	27.41	28.26	1,557,071
08 Aug 19	28.08000 +0.25	28.34	27.50	28.25	1,002,267
07 Aug 19	27.83000 -0.27	28.69	27.82	28.10	846,554
06 Aug 19	28.10000 -0.47	28.27	26.53	28.20	2,088,793
05 Aug 19	28.57000 -0.26	29.37	28.32	28.32	1,207,431
02 Aug 19	28.83000 -0.87	29.40	28.60	28.60	1,449,259
01 Aug 19	29.70000 -0.49	30.06	29.50	29.99	1,334,693
31 Jul 19	30.19000 +0.03	30.60	30.07	30.16	1,037,445
30 Jul 19	30.16000 -0.34	30.57	30.01	30.30	1,351,335
29 Jul 19	30.50000 +0.30	30.96	30.03	30.03	1,422,601
26 Jul 19	30.20000 -0.53	31.50	29.91	31.31	2,015,254
25 Jul 19	30.73000 +0.24	31.30	30.18	30.18	2,057,897
24 Jul 19	30.49000 +0.44	30.74	29.97	29.97	1,738,997
23 Jul 19	30.05000 +0.17	30.45	29.50	29.78	1,255,368
22 Jul 19	29.88000 -2.10	32.13	28.91	31.98	2,759,760
19 Jul 19	31.98000 +0.11	32.47	31.00	32.06	2,079,067
18 Jul 19	31.87000 +0.27	32.18	31.00	31.00	2,781,713
17 Jul 19	31.60000 +1.04	32.17	30.50	30.56	3,150,899
16 Jul 19	30.56000 +0.06	30.95	30.10	30.50	1,580,941
15 Jul 19	30.50000 +0.19	30.93	29.79	30.02	1,626,258
12 Jul 19	30.31000 -0.62	31.18	30.30	31.00	1,087,551
11 Jul 19	30.93000 -0.27	31.48	30.60	31.36	1,235,718
10 Jul 19	31.20000 +0.76	31.78	30.37	30.53	1,762,740
09 Jul 19	30.44000 +0.33	30.50	29.80	30.00	931,500
08 Jul 19	30.11000 -1.48	31.58	30.09	31.58	1,836,118
05 Jul 19	31.59000 +0.57	31.68	30.82	31.16	1,298,945
04 Jul 19	31.02000 -0.17	31.63	30.91	31.60	1,184,776
03 Jul 19	31.19000 -1.19	32.47	31.01	32.47	1,958,718
02 Jul 19	32.38000 -0.36	33.14	32.10	32.41	2,196,888
01 Jul 19	32.74000 +1.43	32.90	31.61	32.10	3,174,426
28 Jun 19	31.31000 -1.39	32.78	30.98	32.61	2,517,121
27 Jun 19	32.70000 +0.14	33.77	32.56	33.77	2,994,681
26 Jun 19	32.56000 -0.44	33.20	32.02	32.80	2,164,948
25 Jun 19	33.00000 +0.40	33.38	31.71	32.24	3,395,416
24 Jun 19	32.60000 -0.20	33.77	32.50	33.33	3,008,831
21 Jun 19	32.80000 -19.60	34.20	32.00	32.88	4,284,529
20 Jun 19	52.40000 +0.55	52.50	50.88	51.10	2,323,060
19 Jun 19	51.85000 +2.88	53.87	49.41	49.94	3,328,800
18 Jun 19	48.97000 +0.54	49.58	48.31	48.31	453,089
17 Jun 19	48.43000 +0.80	49.20	48.01	48.80	592,386
14 Jun 19	47.63000 -2.25	50.27	47.50	49.88	928,689
13 Jun 19	49.88000 -0.72	50.95	49.06	50.60	1,033,489
12 Jun 19	50.60000 +1.27	50.80	49.05	49.45	1,352,964
11 Jun 19	49.33000 +1.13	49.59	46.99	48.69	1,087,200
10 Jun 19	48.20000 +0.68	48.80	47.22	47.98	923,427
06 Jun 19	47.52000 -2.22	50.48	47.51	49.74	1,148,087
05 Jun 19	49.74000 -0.76	51.70	49.58	51.70	1,061,200
04 Jun 19	50.50000 -2.65	52.88	49.57	52.59	2,041,794
03 Jun 19	53.15000 +0.35	55.48	51.76	54.15	2,317,239
31 May 19	52.80000 +2.27	54.58	50.68	51.30	2,605,030
30 May 19	50.53000 -1.28	52.28	49.70	50.50	2,080,259
29 May 19	51.81000 +1.95	54.72	49.46	49.46	2,987,499
28 May 19	49.86000 -0.46	51.44	49.20	49.77	1,686,228
27 May 19	50.32000 +2.32	51.09	46.92	47.47	2,503,036
24 May 19	48.00000 -4.85	50.60	47.57	49.89	3,742,760
23 May 19	52.85000 +2.85	55.00	49.40	50.95	5,745,932
22 May 19	50.00000 +1.95	50.03	47.50	48.20	1,530,175
21 May 19	48.05000 -0.95	49.00	46.50	49.00	1,262,654
20 May 19	49.00000 +1.90	49.82	47.90	48.13	1,752,763
17 May 19	47.10000 -0.50	49.91	46.82	48.35	1,588,643
16 May 19	47.60000 +0.13	47.96	47.00	47.54	700,725
15 May 19	47.47000 +0.22	47.99	47.22	47.96	681,397
14 May 19	47.25000 -0.95	48.37	47.00	47.80	938,450
13 May 19	48.20000 +0.74	48.26	46.18	46.99	1,312,084
10 May 19	47.46000 +2.26	47.50	44.28	45.48	1,768,567
09 May 19	45.20000 +1.49	46.00	43.86	43.86	1,235,687
08 May 19	43.71000 +1.07	45.90	41.54	41.54	838,601
07 May 19	42.64000 +0.32	43.43	41.52	43.05	653,416
06 May 19	42.32000 -3.50	44.61	41.60	44.61	833,517
30 Apr 19	45.82000 +0.19	46.88	45.30	45.88	508,500
29 Apr 19	45.63000 -1.93	48.57	45.63	48.00	789,031
26 Apr 19	47.56000 -0.02	48.37	46.91	47.00	735,300
25 Apr 19	47.58000 -1.85	50.15	47.51	49.50	1,161,800
24 Apr 19	49.43000 +0.48	50.01	47.01	48.51	1,397,913
23 Apr 19	48.95000 -0.34	51.58	48.48	51.58	1,793,753
22 Apr 19	49.29000 +0.06	51.33	48.65	49.46	1,626,239
19 Apr 19	49.23000 +1.99	49.23	47.37	47.97	1,736,310
18 Apr 19	47.24000 -0.46	48.25	47.20	48.00	703,853
17 Apr 19	47.70000 -0.35	48.85	47.51	47.81	853,600
16 Apr 19	48.05000 +0.94	48.40	46.48	47.30	1,020,459
15 Apr 19	47.11000 -0.01	48.43	47.11	47.60	760,800
12 Apr 19	47.12000 -1.55	48.64	46.88	48.45	840,115
11 Apr 19	48.67000 -0.02	49.38	48.60	49.38	1,162,826
10 Apr 19	48.69000 +0.11	49.50	47.80	48.00	1,247,651
09 Apr 19	48.58000 +0.80	48.76	47.59	47.78	979,057
08 Apr 19	47.78000 -1.93	49.93	47.61	49.70	1,825,343
04 Apr 19	49.71000 -0.39	50.95	49.58	50.56	1,314,217
03 Apr 19	50.10000 -0.06	51.50	49.70	49.72	1,604,184
02 Apr 19	50.16000 +0.16	51.82	49.51	50.08	2,479,217
01 Apr 19	50.00000 +1.78	50.00	48.22	48.80	1,926,253
29 Mar 19	48.22000 +0.96	48.88	46.63	47.26	1,525,022
28 Mar 19	47.26000 -0.05	49.33	46.41	47.00	1,537,961
27 Mar 19	47.31000 -0.38	48.36	45.58	47.80	1,349,293
26 Mar 19	47.69000 -1.70	49.99	47.20	49.90	1,895,231
25 Mar 19	49.39000 +0.52	50.13	47.10	47.60	2,703,024
22 Mar 19	48.87000 +0.98	48.99	46.60	48.04	2,135,563
21 Mar 19	47.89000 -0.21	48.50	46.18	46.77	2,397,495
20 Mar 19	48.10000 +0.34	48.32	46.62	47.98	1,231,630
19 Mar 19	47.76000 +0.48	48.98	46.82	47.31	1,642,425
18 Mar 19	47.28000 +1.10	47.33	46.20	47.00	1,280,461
15 Mar 19	46.18000 +0.00	47.20	45.64	46.23	1,876,770
14 Mar 19	46.18000 -2.90	48.84	44.70	48.01	3,384,602
13 Mar 19	49.08000 -5.45	55.00	49.08	54.52	3,834,756
12 Mar 19	54.53000 +0.06	55.67	53.47	54.00	3,909,779
11 Mar 19	54.47000 -0.90	58.02	52.77	57.46	4,732,555
08 Mar 19	55.37000 +3.73	56.80	50.18	52.29	6,789,950
07 Mar 19	51.64000 +0.21	52.32	50.03	50.90	2,328,801
06 Mar 19	51.43000 -0.88	52.29	50.06	52.29	2,863,481
05 Mar 19	52.31000 +4.75	52.32	47.15	47.80	3,929,222
04 Mar 19	47.56000 +0.94	49.70	47.21	48.77	2,870,517
01 Mar 19	46.62000 -0.82	47.54	45.80	47.45	1,318,960
28 Feb 19	47.44000 +1.02	49.23	45.50	46.47	2,111,768
27 Feb 19	46.42000 +0.87	47.96	45.59	45.60	1,844,319
26 Feb 19	45.55000 +0.73	48.80	43.81	44.55	2,481,797
25 Feb 19	44.82000 +2.46	45.07	42.32	43.50	2,432,089
22 Feb 19	42.36000 +0.77	42.45	41.05	41.05	1,056,250
21 Feb 19	41.59000 -0.11	42.56	41.11	41.85	1,097,200
20 Feb 19	41.70000 -0.39	41.89	40.80	41.89	898,475
19 Feb 19	42.09000 -0.20	43.40	41.60	42.50	2,163,360
18 Feb 19	42.29000 +1.55	42.39	40.91	41.50	1,639,385
15 Feb 19	40.74000 -0.26	41.80	40.71	41.04	810,102
14 Feb 19	41.00000 -0.56	41.54	40.52	41.54	935,334
13 Feb 19	41.56000 +1.16	42.60	40.58	41.04	1,413,043
12 Feb 19	40.40000 +0.48	40.50	39.72	39.91	1,018,984
11 Feb 19	39.92000 +1.07	40.22	38.98	38.98	904,491
01 Feb 19	38.85000 +1.42	38.88	37.58	37.97	673,650
31 Jan 19	37.43000 -0.61	38.59	37.19	38.11	601,500
30 Jan 19	38.04000 +0.14	38.63	37.83	37.99	561,600
29 Jan 19	37.90000 -0.96	38.94	37.00	38.52	800,374
28 Jan 19	38.86000 -0.23	39.93	38.60	39.49	766,300
25 Jan 19	39.09000 -0.16	39.85	38.38	39.27	1,130,600
24 Jan 19	39.25000 +1.09	40.50	38.15	38.16	1,756,900
23 Jan 19	38.16000 -0.04	38.60	38.01	38.60	342,800
22 Jan 19	38.20000 -0.89	39.09	38.00	39.09	473,831
21 Jan 19	39.09000 +0.53	39.50	38.07	39.07	712,896
18 Jan 19	38.56000 +0.16	39.19	37.87	38.29	538,012
17 Jan 19	38.40000 -0.67	39.44	38.35	38.91	509,200
16 Jan 19	39.07000 +0.68	40.47	38.22	38.56	935,600
15 Jan 19	38.39000 +0.43	38.70	37.60	37.60	403,766
14 Jan 19	37.96000 -0.37	38.72	37.70	38.20	379,966
11 Jan 19	38.33000 -0.40	39.13	37.54	38.80	549,940
10 Jan 19	38.73000 -0.60	40.23	38.49	38.95	849,900
09 Jan 19	39.33000 +1.85	41.15	37.35	37.35	1,609,871
08 Jan 19	37.48000 -0.32	38.39	37.40	37.40	541,200
07 Jan 19	37.80000 +1.60	38.97	36.30	36.30	1,013,328
04 Jan 19	36.20000 +0.48	36.30	35.00	35.00	537,600
03 Jan 19	35.72000 +0.04	36.39	35.60	35.89	379,800
02 Jan 19	35.68000 -0.63	36.66	35.60	36.32	429,200
28 Dec 18	36.31000 -1.49	37.97	36.08	37.69	708,650
27 Dec 18	37.80000 -0.26	38.93	37.80	38.12	537,400
26 Dec 18	38.06000 -0.48	39.18	37.95	38.55	564,050
25 Dec 18	38.54000 -0.98	39.10	35.57	39.10	781,000
24 Dec 18	39.52000 +0.32	39.70	39.06	39.20	383,350
21 Dec 18	39.20000 -0.10	39.86	39.13	39.86	370,600
20 Dec 18	39.30000 -0.20	39.70	39.02	39.32	350,700
19 Dec 18	39.50000 -0.32	39.89	39.23	39.89	340,410
18 Dec 18	39.82000 -0.08	40.23	39.39	39.70	392,600
17 Dec 18	39.90000 +0.43	40.00	39.02	39.51	521,200
14 Dec 18	39.47000 -0.81	40.50	39.39	40.30	676,800
13 Dec 18	40.28000 -0.04	40.75	40.10	40.60	605,800
12 Dec 18	40.32000 +0.04	40.77	40.10	40.45	356,900
11 Dec 18	40.28000 +0.24	40.56	39.90	40.47	533,339
10 Dec 18	40.04000 -0.09	40.72	39.81	40.14	518,100
07 Dec 18	40.13000 -0.15	40.90	40.00	40.34	477,188
06 Dec 18	40.28000 -0.82	41.30	40.01	41.00	800,631
05 Dec 18	41.10000 -0.35	42.20	40.13	40.47	821,031
04 Dec 18	41.45000 -0.35	41.97	40.81	41.53	1,058,582
03 Dec 18	41.80000 +1.62	42.37	41.02	41.66	1,446,100
30 Nov 18	40.18000 -0.32	40.47	39.38	39.70	1,047,156
29 Nov 18	40.50000 +0.41	44.08	40.50	41.35	1,955,002
28 Nov 18	40.09000 +0.99	40.73	38.53	39.20	1,028,348
27 Nov 18	39.10000 +0.28	39.45	38.68	39.08	586,431
26 Nov 18	38.82000 -0.89	40.25	38.50	40.25	827,200
23 Nov 18	39.71000 -1.89	41.76	39.70	41.73	1,231,720
22 Nov 18	41.60000 +0.00	42.17	41.30	41.76	743,100
21 Nov 18	41.60000 -0.69	42.09	41.27	41.35	968,100
20 Nov 18	42.29000 -0.59	43.88	41.50	42.80	1,498,409
19 Nov 18	42.88000 -0.93	43.81	42.57	43.81	1,415,643
16 Nov 18	43.81000 +0.41	44.20	43.02	43.31	2,184,588
15 Nov 18	43.40000 +0.51	43.88	42.26	42.26	2,168,292
14 Nov 18	42.89000 +0.79	43.86	41.63	41.93	2,446,951
13 Nov 18	42.10000 -0.14	42.24	40.80	41.20	1,726,450
12 Nov 18	42.24000 +0.88	42.49	40.85	41.00	1,117,262
09 Nov 18	41.36000 -0.34	42.08	41.00	41.30	622,786
08 Nov 18	41.70000 -0.93	43.46	41.47	43.04	1,228,400
07 Nov 18	42.63000 -0.10	43.40	41.69	41.69	1,862,900
06 Nov 18	42.73000 +0.99	43.51	42.13	42.50	2,299,366
05 Nov 18	41.74000 -0.51	42.80	40.88	42.00	1,368,133
02 Nov 18	42.25000 +1.37	42.52	41.50	41.66	1,784,052
01 Nov 18	40.88000 +0.44	42.25	40.61	41.51	1,583,566
31 Oct 18	40.44000 +1.02	41.21	40.00	40.00	1,082,511
30 Oct 18	39.42000 -0.78	40.59	37.80	40.46	943,392
29 Oct 18	40.20000 -0.79	41.78	40.03	41.40	659,914
26 Oct 18	40.99000 +0.34	42.35	40.60	41.05	840,575
25 Oct 18	40.65000 -1.18	40.95	38.69	38.73	929,099
24 Oct 18	41.83000 -0.86	43.43	41.27	42.56	1,141,733
23 Oct 18	42.69000 -0.65	43.77	42.18	43.03	1,170,436
22 Oct 18	43.34000 +1.98	44.24	41.16	41.16	1,938,186
19 Oct 18	41.36000 +1.13	41.68	39.05	40.00	1,449,786
18 Oct 18	40.23000 -2.60	42.25	40.03	42.25	1,565,500
17 Oct 18	42.83000 +2.83	44.00	39.66	40.56	2,392,701
16 Oct 18	40.00000 +0.24	41.40	39.76	39.78	1,240,335
15 Oct 18	39.76000 -0.19	41.55	38.99	39.00	1,023,392
12 Oct 18	39.95000 -0.82	41.33	37.13	40.78	1,509,162
11 Oct 18	40.77000 -4.53	43.60	40.77	43.40	1,499,385
10 Oct 18	45.30000 +0.87	46.27	43.50	44.45	1,130,700
09 Oct 18	44.43000 +0.32	45.19	43.50	44.20	724,100
08 Oct 18	44.11000 -2.89	46.44	43.68	45.40	1,034,728
28 Sep 18	47.00000 +0.71	47.38	46.32	46.33	656,246
27 Sep 18	46.29000 -1.91	48.50	46.00	48.20	1,257,300
26 Sep 18	48.20000 +0.32	49.10	47.40	47.69	1,253,493
25 Sep 18	47.88000 +1.02	49.44	46.73	47.30	1,576,431
21 Sep 18	46.86000 +0.37	46.93	46.15	46.89	869,900
20 Sep 18	46.49000 -1.07	47.75	46.41	47.30	1,158,050
19 Sep 18	47.56000 +1.41	48.98	45.82	45.91	1,697,591
18 Sep 18	46.15000 +1.05	46.48	44.51	44.72	1,110,900
17 Sep 18	45.10000 -2.49	47.50	43.43	47.50	1,323,557
14 Sep 18	47.59000 -1.05	49.00	47.49	49.00	923,315
13 Sep 18	48.64000 +0.38	49.29	47.45	49.00	1,028,250
12 Sep 18	48.26000 +0.06	48.86	48.00	48.44	938,088
11 Sep 18	48.20000 +0.65	48.60	47.40	47.68	882,500
10 Sep 18	47.55000 -1.73	49.40	47.50	49.40	1,194,931
07 Sep 18	49.28000 -1.70	51.57	48.01	50.52	1,954,669
06 Sep 18	50.98000 +0.60	52.00	50.00	50.24	1,702,638
05 Sep 18	50.38000 -1.47	51.60	50.30	51.60	1,609,931
04 Sep 18	51.85000 +0.48	52.56	50.71	50.84	1,870,400
03 Sep 18	51.37000 +1.59	52.28	48.53	49.90	1,788,402
31 Aug 18	49.78000 -1.83	51.95	49.40	51.77	1,799,212
30 Aug 18	51.61000 -1.35	53.18	51.50	52.42	1,474,500
29 Aug 18	52.96000 -0.54	53.47	52.50	53.11	1,418,086
28 Aug 18	53.50000 +0.17	54.87	53.06	54.00	2,312,320
27 Aug 18	53.33000 +0.84	53.90	52.20	52.40	2,632,191
24 Aug 18	52.49000 -2.18	54.30	51.82	53.92	3,517,492
23 Aug 18	54.67000 +3.38	56.42	51.38	51.38	5,062,914
22 Aug 18	51.29000 -2.02	53.20	51.29	53.01	1,473,675
21 Aug 18	53.31000 -0.64	54.30	51.70	53.50	2,041,392
20 Aug 18	53.95000 +1.17	54.00	51.10	52.64	2,138,535
17 Aug 18	52.78000 -0.22	55.50	52.16	54.00	2,045,940
16 Aug 18	53.00000 -1.52	55.47	52.66	52.90	1,994,840
15 Aug 18	54.52000 -0.37	56.30	53.86	54.90	2,331,700
14 Aug 18	54.89000 -2.06	56.57	54.50	56.13	2,463,700
13 Aug 18	56.95000 +0.60	57.90	53.60	54.00	4,078,686
10 Aug 18	56.35000 +3.77	56.99	54.16	54.35	4,905,938
09 Aug 18	52.58000 +4.78	52.58	47.50	47.95	1,643,986
08 Aug 18	47.80000 -1.25	49.02	47.50	48.52	1,171,540
07 Aug 18	49.05000 +1.52	49.10	47.71	48.10	1,075,302
06 Aug 18	47.53000 -1.47	49.40	47.13	48.50	956,871
03 Aug 18	49.00000 -1.94	51.17	49.00	50.96	962,831
02 Aug 18	50.94000 -0.32	51.80	48.50	50.80	1,474,240
01 Aug 18	51.26000 +0.14	52.69	50.35	50.99	1,182,439
31 Jul 18	51.12000 -1.68	53.77	49.52	52.80	1,778,054
30 Jul 18	52.80000 -0.97	54.79	52.19	53.77	1,181,699
27 Jul 18	53.77000 -1.80	55.97	53.64	55.13	1,445,850
26 Jul 18	55.57000 -3.02	58.44	55.54	58.01	2,251,730
25 Jul 18	58.59000 +1.69	59.30	56.31	56.33	3,570,868
24 Jul 18	56.90000 +0.45	57.35	55.13	56.39	2,215,791
23 Jul 18	56.45000 +1.76	57.58	54.88	55.45	2,179,500
20 Jul 18	54.69000 +0.70	55.30	53.71	54.80	1,678,601
19 Jul 18	53.99000 -2.56	56.40	53.50	56.00	2,573,399
18 Jul 18	56.55000 -0.05	60.00	56.38	57.33	2,896,909
17 Jul 18	56.60000 -1.40	58.86	54.80	57.01	3,231,772
16 Jul 18	58.00000 -0.76	59.67	57.00	57.72	2,925,728
13 Jul 18	58.76000 +0.06	59.65	57.63	58.80	3,129,987
12 Jul 18	58.70000 +2.46	61.66	56.00	56.00	4,604,462
11 Jul 18	56.24000 -3.41	57.70	53.69	56.55	4,466,337
10 Jul 18	59.65000 -0.60	60.25	58.64	59.61	3,046,324
09 Jul 18	60.25000 +0.71	61.20	58.00	59.09	3,957,036
06 Jul 18	59.54000 -0.32	64.12	57.66	59.14	5,448,525
05 Jul 18	59.86000 -4.13	63.78	59.58	62.30	4,423,960
04 Jul 18	63.99000 +2.40	67.45	59.41	63.02	6,966,019
03 Jul 18	61.59000 +5.60	61.59	55.64	56.20	4,205,315
02 Jul 18	55.99000 +1.88	58.79	55.20	57.82	4,425,704
29 Jun 18	54.11000 +4.92	54.11	49.20	49.50	1,818,700
28 Jun 18	49.19000 -0.33	50.80	49.03	49.03	1,277,800
27 Jun 18	49.52000 +0.26	50.60	48.50	49.25	1,567,001
26 Jun 18	49.26000 +1.27	50.25	46.50	47.10	1,637,900
25 Jun 18	47.99000 -0.46	49.94	47.91	48.88	1,131,799
22 Jun 18	48.45000 -1.06	50.35	47.56	49.50	1,434,400
21 Jun 18	49.51000 -3.99	54.38	49.50	53.23	1,991,600
20 Jun 18	53.50000 +1.54	54.99	51.34	52.01	2,091,900
19 Jun 18	51.96000 -4.88	58.29	51.17	55.71	2,452,367
15 Jun 18	56.84000 +1.48	58.60	54.00	55.25	2,133,906
14 Jun 18	55.36000 +0.18	55.96	53.50	54.65	1,371,550
13 Jun 18	55.18000 -0.03	57.20	54.80	55.55	1,421,200
12 Jun 18	55.21000 -0.80	56.92	54.02	56.29	1,132,300
11 Jun 18	56.01000 -0.29	57.49	55.69	56.33	1,122,461
08 Jun 18	56.30000 -2.21	58.46	55.22	58.46	1,677,761
07 Jun 18	58.51000 -2.49	61.25	58.20	61.25	1,833,731
06 Jun 18	61.00000 -2.50	63.45	60.66	62.43	2,300,202
05 Jun 18	63.50000 -0.38	64.02	57.80	60.00	3,606,162
21 May 18	63.88000 +3.25	64.60	60.08	60.88	3,036,282
18 May 18	60.63000 -1.74	62.71	60.00	61.85	1,649,231
17 May 18	62.37000 +0.37	62.95	61.10	61.30	1,650,750
16 May 18	62.00000 -0.60	63.29	61.96	62.60	2,354,267
15 May 18	62.60000 +0.78	62.78	60.61	61.70	2,038,150
14 May 18	61.82000 +0.91	63.20	59.15	60.39	2,544,644
11 May 18	60.91000 +0.15	62.50	60.42	61.19	1,586,160
10 May 18	60.76000 -1.66	62.55	60.03	62.05	1,713,500
09 May 18	62.42000 +0.62	64.30	61.21	61.90	2,460,612
08 May 18	61.80000 -0.32	62.49	60.68	62.00	1,876,618
07 May 18	62.12000 +0.58	62.52	60.40	60.65	2,227,420
04 May 18	61.54000 +0.69	64.16	59.63	60.88	2,999,682
03 May 18	60.85000 +0.96	61.33	57.18	59.31	2,416,419
02 May 18	59.89000 +1.07	61.83	58.90	60.10	2,093,268
27 Apr 18	58.82000 -3.86	63.48	58.50	62.50	3,325,250
26 Apr 18	62.68000 -1.34	65.98	62.60	63.63	3,092,332
25 Apr 18	64.02000 -0.22	65.58	62.91	62.99	2,825,106
24 Apr 18	64.24000 +1.85	65.08	60.03	62.60	3,411,098
23 Apr 18	62.39000 -6.44	70.10	61.95	70.00	5,020,933
20 Apr 18	68.83000 -0.88	71.35	68.31	68.83	3,916,509
19 Apr 18	69.71000 -4.42	73.35	69.70	73.00	6,147,465
18 Apr 18	74.13000 +5.53	75.46	68.09	69.99	7,762,825
17 Apr 18	68.60000 +1.00	72.00	67.01	68.38	5,247,540
16 Apr 18	67.60000 +0.16	68.30	65.11	66.10	2,808,283
13 Apr 18	67.44000 +0.77	68.35	64.01	67.30	4,149,083
12 Apr 18	66.67000 -1.37	69.28	66.51	67.80	2,880,186
11 Apr 18	68.04000 -0.94	70.30	67.50	68.71	3,358,865
10 Apr 18	68.98000 -2.35	69.15	66.06	68.18	4,958,279
09 Apr 18	71.33000 -2.68	73.11	67.08	72.00	5,958,002
04 Apr 18	74.01000 +4.50	76.46	69.35	69.35	8,307,255
03 Apr 18	69.51000 -1.05	69.60	67.50	68.00	4,158,434
02 Apr 18	70.56000 -0.41	75.58	68.90	71.00	6,920,944
30 Mar 18	70.97000 +2.67	71.73	68.00	68.00	6,102,184
29 Mar 18	68.30000 -2.87	72.99	67.06	70.50	5,818,760
28 Mar 18	71.17000 +0.90	72.97	68.86	69.11	7,864,376
27 Mar 18	70.27000 +6.39	70.27	67.60	70.20	9,959,425
26 Mar 18	63.88000 +5.81	63.88	60.00	60.00	2,797,536
23 Mar 18	58.07000 -2.21	61.61	57.01	57.60	5,062,657
22 Mar 18	60.28000 -1.29	62.74	59.21	61.20	4,541,178
21 Mar 18	61.57000 -3.73	67.80	61.00	66.50	5,975,586
20 Mar 18	65.30000 +2.35	65.30	61.26	61.26	5,595,866
19 Mar 18	62.95000 +0.75	64.76	60.13	60.65	5,718,072
16 Mar 18	62.20000 -1.59	62.50	58.80	61.00	5,468,941
15 Mar 18	63.79000 +3.29	65.39	60.70	61.13	6,653,772
14 Mar 18	60.50000 -0.68	65.00	59.61	60.00	6,179,926
13 Mar 18	61.18000 +0.44	62.00	58.88	60.50	6,039,967
12 Mar 18	60.74000 +5.52	60.74	57.18	58.00	8,122,167
09 Mar 18	55.22000 +5.02	55.22	50.55	50.55	2,957,478
08 Mar 18	50.20000 +0.01	51.00	49.31	49.84	2,342,605
07 Mar 18	50.19000 +0.74	50.99	48.66	48.66	2,822,097
06 Mar 18	49.45000 -0.30	52.78	48.58	48.68	4,068,875
05 Mar 18	49.75000 +1.54	50.00	47.53	47.53	3,160,691
02 Mar 18	48.21000 -1.19	49.80	47.74	48.40	3,017,837
01 Mar 18	49.40000 +2.00	50.90	46.50	47.00	3,790,050
28 Feb 18	47.40000 -0.08	49.38	45.70	46.72	3,781,557
27 Feb 18	47.48000 +2.29	49.48	46.52	48.00	5,181,196
26 Feb 18	45.19000 +4.11	45.19	41.50	42.38	3,141,370
23 Feb 18	41.08000 +0.78	42.18	40.31	40.35	2,068,283
22 Feb 18	40.30000 +2.45	40.60	38.88	38.94	1,922,362
14 Feb 18	37.85000 -2.06	40.38	37.65	39.90	1,656,764
13 Feb 18	39.91000 -2.26	42.51	39.83	42.20	2,063,062
12 Feb 18	42.17000 +1.81	42.19	40.70	40.85	1,647,569
09 Feb 18	40.36000 -1.89	42.65	39.61	40.05	1,886,750
08 Feb 18	42.25000 +1.67	42.99	40.00	40.66	2,011,731
07 Feb 18	40.58000 +1.55	41.72	38.71	40.50	1,981,406
06 Feb 18	39.03000 -3.79	42.68	39.00	41.50	1,754,155
05 Feb 18	42.82000 -0.28	44.33	41.11	43.00	1,322,631
02 Feb 18	43.10000 -2.75	45.75	41.27	45.01	2,281,800
01 Feb 18	45.85000 -5.09	48.95	45.85	47.27	2,863,751
31 Jan 18	50.94000 -5.66	52.50	50.94	50.94	2,139,596
30 Jan 18	56.60000 +0.57	58.50	54.90	55.05	1,691,876
29 Jan 18	56.03000 +0.44	58.50	55.68	57.00	1,450,614
26 Jan 18	55.59000 -1.54	57.44	55.50	56.05	1,525,915
25 Jan 18	57.13000 -2.03	60.18	56.98	58.29	2,034,396
24 Jan 18	59.16000 +0.93	60.19	57.08	57.79	2,407,765
23 Jan 18	58.23000 +1.01	58.26	56.65	57.34	1,621,500
22 Jan 18	57.22000 +0.55	57.98	54.31	56.11	1,804,452
19 Jan 18	56.67000 -1.18	58.95	56.52	57.96	1,779,465
18 Jan 18	57.85000 -1.55	59.29	57.59	58.50	1,978,194
17 Jan 18	59.40000 +2.91	62.07	54.53	57.10	3,710,646
16 Jan 18	56.49000 +1.18	57.75	54.90	55.00	1,912,790
15 Jan 18	55.31000 -2.99	58.70	54.10	58.35	2,696,128
12 Jan 18	58.30000 -3.80	61.73	57.75	60.89	3,416,602
11 Jan 18	62.10000 +3.80	64.13	57.20	57.57	5,031,860
10 Jan 18	58.30000 -0.98	60.40	57.50	59.28	1,804,365
09 Jan 18	59.28000 -0.62	60.72	58.61	60.00	1,703,431
08 Jan 18	59.90000 -1.90	61.30	58.00	60.59	2,532,854
05 Jan 18	61.80000 -3.11	64.74	61.33	64.73	2,957,106
04 Jan 18	64.91000 +0.56	66.90	63.61	64.01	3,222,500
03 Jan 18	64.35000 -0.89	65.35	63.06	64.44	2,484,620
02 Jan 18	65.24000 +0.37	65.81	63.08	65.35	2,493,502
29 Dec 17	64.87000 +1.37	67.66	63.05	63.23	3,662,527
28 Dec 17	63.50000 -1.25	65.75	63.00	63.83	3,689,929
27 Dec 17	64.75000 +1.16	67.40	63.63	64.67	5,579,380
26 Dec 17	63.59000 +5.78	63.59	57.03	57.66	3,548,505
25 Dec 17	57.81000 -1.57	59.88	57.60	59.51	1,718,819
22 Dec 17	59.38000 +0.41	60.50	58.72	59.41	2,040,688
21 Dec 17	58.97000 +1.12	59.86	56.72	57.25	2,470,699
20 Dec 17	57.85000 +0.56	58.67	56.11	56.69	1,887,828
19 Dec 17	57.29000 +0.70	58.59	56.00	56.00	1,924,091
18 Dec 17	56.59000 -5.51	61.11	55.89	61.00	3,718,259
15 Dec 17	62.10000 +0.25	64.89	60.81	62.00	4,300,498
14 Dec 17	61.85000 +1.46	62.88	58.50	60.39	3,581,213
13 Dec 17	60.39000 -0.06	60.80	58.88	59.70	2,335,164
12 Dec 17	60.45000 +0.95	62.00	58.50	58.55	3,085,881
11 Dec 17	59.50000 +0.71	59.95	58.03	58.50	2,599,317
08 Dec 17	58.79000 +2.21	61.52	56.10	56.15	3,779,878
07 Dec 17	56.58000 +0.63	58.48	54.98	55.40	3,383,881
06 Dec 17	55.95000 +2.47	56.60	53.59	53.59	3,444,465
05 Dec 17	53.48000 -2.82	57.45	52.50	55.70	3,742,645
04 Dec 17	56.30000 -5.28	61.00	56.01	61.00	4,305,149
01 Dec 17	61.58000 +2.10	62.50	59.08	59.46	3,957,022
30 Nov 17	59.48000 +0.13	61.99	58.01	58.25	3,379,457
29 Nov 17	59.35000 -5.15	62.97	58.05	62.53	4,846,110
28 Nov 17	64.50000 +3.99	65.88	58.13	59.50	5,067,686
27 Nov 17	60.51000 -6.72	64.30	60.51	64.00	3,755,499
24 Nov 17	67.23000 -7.47	75.30	67.23	74.11	4,899,202
23 Nov 17	74.70000 -0.51	78.00	72.60	73.53	5,300,992
22 Nov 17	75.21000 +2.80	78.00	71.42	72.42	6,245,317
21 Nov 17	72.41000 +0.60	72.88	68.51	71.00	5,447,548
20 Nov 17	71.81000 +6.53	71.81	63.70	64.38	4,968,300
17 Nov 17	65.28000 -0.65	68.80	64.00	65.23	4,374,460
16 Nov 17	65.93000 -0.50	67.12	63.33	66.50	4,195,415
15 Nov 17	66.43000 -6.95	72.80	66.04	72.00	6,631,372
14 Nov 17	73.38000 +0.58	78.48	70.80	72.07	7,145,281
13 Nov 17	72.80000 +4.12	74.30	68.13	69.14	5,995,122
10 Nov 17	68.68000 -2.31	74.55	68.61	70.24	6,289,111
09 Nov 17	70.99000 +2.17	71.50	66.44	67.74	6,010,030
08 Nov 17	68.82000 -1.16	71.78	68.35	68.55	5,450,362
07 Nov 17	69.98000 -1.02	71.34	68.33	71.29	4,921,896
06 Nov 17	71.00000 +0.63	72.70	68.20	70.20	6,394,779
03 Nov 17	70.37000 +3.80	71.02	65.42	66.55	6,842,376
02 Nov 17	66.57000 +0.57	71.88	66.03	68.13	7,337,860
01 Nov 17	66.00000 +6.00	66.00	59.52	59.69	4,258,678
31 Oct 17	60.00000 +2.56	60.50	56.50	58.00	5,273,725
30 Oct 17	57.44000 +1.65	60.93	56.00	56.13	5,828,958
27 Oct 17	55.79000 +0.39	56.31	54.31	55.00	2,850,676
26 Oct 17	55.40000 +3.05	57.22	52.15	52.15	4,385,376
25 Oct 17	52.35000 +1.20	52.60	50.80	51.07	2,413,692
24 Oct 17	51.15000 -1.56	52.80	50.03	52.50	2,894,740
23 Oct 17	52.71000 +0.45	53.99	51.25	52.20	2,539,724
20 Oct 17	52.26000 +0.80	52.90	51.20	51.50	2,412,494
19 Oct 17	51.46000 -4.09	55.56	51.18	55.05	4,284,163
18 Oct 17	55.55000 +0.75	58.20	54.60	54.66	3,965,454
17 Oct 17	54.80000 -1.14	56.80	54.51	55.75	2,857,322
16 Oct 17	55.94000 -0.99	58.20	54.50	56.50	3,568,606
13 Oct 17	56.93000 -0.01	57.98	55.55	57.73	3,138,016
12 Oct 17	56.94000 -1.94	60.04	55.03	58.00	4,052,467
11 Oct 17	58.88000 -3.72	61.90	58.50	61.50	5,505,020
10 Oct 17	62.60000 +2.87	64.62	58.50	58.51	6,728,911
09 Oct 17	59.73000 -0.55	63.00	58.31	60.11	6,561,304
29 Sep 17	60.28000 +0.49	63.19	56.00	59.79	5,974,070
28 Sep 17	59.79000 -0.11	65.25	57.00	57.00	7,924,597
27 Sep 17	59.90000 +5.45	59.90	55.10	55.51	7,350,554
26 Sep 17	54.45000 -4.38	57.50	52.95	56.25	7,661,661
25 Sep 17	58.83000 +5.35	58.83	56.20	56.71	9,146,092
19 Sep 17	53.48000 +4.16	54.25	51.70	53.00	10,763,038
18 Sep 17	49.32000 +4.48	49.32	45.55	45.88	4,149,612
15 Sep 17	44.84000 -3.74	47.99	44.00	46.00	6,904,145
14 Sep 17	48.58000 +0.33	51.26	48.50	48.97	7,233,208
13 Sep 17	48.25000 -3.77	50.19	47.80	47.80	7,863,080
12 Sep 17	52.02000 +3.12	53.30	47.22	47.31	10,822,436
11 Sep 17	48.90000 -2.37	49.60	46.14	46.22	9,803,686
08 Sep 17	51.27000 +3.14	52.23	48.54	49.00	11,661,334
07 Sep 17	48.13000 +4.38	48.13	48.13	48.13	867,943
06 Sep 17	43.75000 +3.98	43.75	43.31	43.75	3,975,624
05 Sep 17	39.77000 +3.62	39.77	36.20	36.90	3,026,956
04 Sep 17	36.15000 -0.08	38.88	35.65	35.85	4,980,800
01 Sep 17	36.23000 +0.02	36.80	34.80	36.40	4,567,681
31 Aug 17	36.21000 +2.31	36.41	33.94	34.15	4,424,599
30 Aug 17	33.90000 -1.55	35.16	33.00	34.60	5,369,964
29 Aug 17	35.45000 -1.45	38.30	35.45	36.02	8,143,685
28 Aug 17	36.90000 +3.07	37.15	33.28	33.98	6,774,128
25 Aug 17	33.83000 +1.13	34.98	32.11	32.58	6,382,207
24 Aug 17	32.70000 -3.38	36.50	32.47	35.40	8,594,268
23 Aug 17	36.08000 -0.16	37.50	35.03	35.85	7,327,990
22 Aug 17	36.24000 +0.16	39.57	36.00	37.19	8,895,407
21 Aug 17	36.08000 +3.28	36.08	33.11	34.00	5,477,582
18 Aug 17	32.80000 +1.66	33.35	30.53	30.61	5,294,684
17 Aug 17	31.14000 +0.94	31.97	29.82	30.00	5,350,397
16 Aug 17	30.20000 +1.40	31.38	28.54	28.74	6,443,362
15 Aug 17	28.80000 +0.55	29.51	27.97	28.03	5,235,455
14 Aug 17	28.25000 +1.76	28.90	26.44	26.58	5,606,423
11 Aug 17	26.49000 +0.77	27.18	25.80	25.80	4,325,803
10 Aug 17	25.72000 -0.65	26.40	25.50	26.26	2,607,391
09 Aug 17	26.37000 +0.27	27.40	26.00	26.15	3,468,251
08 Aug 17	26.10000 +0.73	26.15	25.08	25.40	3,237,217
07 Aug 17	25.37000 -0.97	26.79	25.26	26.30	4,744,020
04 Aug 17	26.34000 -1.71	27.95	26.33	27.50	7,067,396
03 Aug 17	28.05000 +2.03	28.62	25.87	25.90	9,706,525
02 Aug 17	26.02000 +0.22	26.13	25.45	25.60	4,149,765
01 Aug 17	25.80000 -0.70	26.82	25.00	26.53	6,306,205
31 Jul 17	26.50000 -0.10	27.35	25.88	26.32	6,159,001
28 Jul 17	26.60000 -0.62	28.58	26.46	26.60	9,213,870
27 Jul 17	27.22000 +0.22	28.47	25.62	26.65	11,871,594
26 Jul 17	27.00000 +1.40	27.18	24.63	24.80	11,616,370
25 Jul 17	25.60000 +0.29	26.88	25.32	26.20	11,733,168
24 Jul 17	25.31000 +1.51	26.18	24.60	26.18	17,665,904
21 Jul 17	23.80000 +2.16	23.80	23.80	23.80	169,217
20 Jul 17	21.64000 +1.97	21.64	21.64	21.64	74,659
19 Jul 17	19.67000 +1.79	19.67	19.67	19.67	28,309
18 Jul 17	17.88000 +1.63	17.88	17.88	17.88	34,762
17 Jul 17	16.25000 +1.48	16.25	16.25	16.25	46,157
14 Jul 17	14.77000 +1.34	14.77	14.77	14.77	3,000
13 Jul 17	13.43000 +1.22	13.43	13.43	13.43	3,600
12 Jul 17	12.21000 +0.00	12.21	10.18	10.18	9,831

Guoke Micro Semiconductor Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	141.37000 +6.06	143.33	130.81	135.00	6,545,684
19 Oct 26	135.31000 -1.71	136.95	129.68	136.64	6,221,130
16 Oct 26	137.02000 -2.48	145.00	135.07	143.90	7,196,595
15 Oct 26	139.50000 -10.14	142.88	138.00	140.90	8,331,908
14 Oct 26	149.64000 -7.94	158.08	148.60	156.68	6,138,104
13 Oct 26	157.58000 +0.13	162.00	150.80	151.15	7,695,609
12 Oct 26	157.45000 -8.85	165.98	157.00	165.98	5,747,177
09 Oct 26	166.30000 -3.90	169.97	155.32	169.06	8,102,528
08 Oct 26	170.20000 -10.45	181.82	167.61	181.00	6,452,452
30 Sep 26	180.64999 -5.83	189.32	180.50	186.23	6,542,160
29 Sep 26	186.48000 +10.68	189.46	175.51	175.82	9,826,264
28 Sep 26	175.80000 -17.50	193.48	173.60	191.61	9,755,869
24 Sep 26	193.30000 -7.77	200.50	193.03	199.90	6,135,232
23 Sep 26	201.07001 -2.11	207.20	199.85	207.20	6,888,661
22 Sep 26	203.17999 +2.18	209.33	202.00	204.80	10,070,440
21 Sep 26	201.00000 +15.51	205.77	191.28	192.78	16,244,058
18 Sep 26	185.49001 +11.14	186.88	176.00	177.88	9,599,390
17 Sep 26	174.35001 +0.71	181.41	173.01	173.91	7,651,994
16 Sep 26	173.64000 +9.54	174.80	162.60	163.63	7,709,284
15 Sep 26	164.10001 +1.48	167.00	160.60	161.64	4,274,894
14 Sep 26	162.62000 -1.08	164.55	158.91	162.90	4,346,679
11 Sep 26	163.70000 -4.93	165.50	158.00	164.58	7,667,070
10 Sep 26	168.63000 -0.39	173.75	166.06	167.09	4,832,807
09 Sep 26	169.02000 -2.86	175.79	168.10	171.99	6,468,841
08 Sep 26	171.88000 +0.52	179.88	169.85	170.00	9,159,201
07 Sep 26	171.36000 +1.38	175.00	167.00	172.00	10,050,087
04 Sep 26	169.98000 -18.82	191.00	167.95	190.37	16,177,144
03 Sep 26	188.80000 +4.08	190.99	182.81	187.89	9,372,564
02 Sep 26	184.72000 +7.18	188.50	173.95	175.00	14,047,730
01 Sep 26	177.53999 +0.76	178.40	170.39	176.01	8,911,009
31 Aug 26	176.78000 +8.60	178.80	163.21	166.45	11,082,448
28 Aug 26	168.17999 -2.91	172.74	167.73	168.27	6,692,067
27 Aug 26	171.09000 +9.80	172.71	159.30	161.31	9,125,701
26 Aug 26	161.28999 +3.84	162.98	153.20	158.51	7,583,308
25 Aug 26	157.45000 -1.10	158.98	149.75	155.34	6,978,615
24 Aug 26	158.55000 -4.77	164.60	153.14	162.50	8,134,626
21 Aug 26	163.32001 -0.23	166.30	159.59	162.65	7,521,139
20 Aug 26	163.55000 +1.11	169.30	161.66	165.52	10,495,361
19 Aug 26	162.44000 -22.81	178.00	160.22	178.00	16,517,325
18 Aug 26	185.25000 -10.75	200.44	181.12	199.00	18,497,094
17 Aug 26	196.00000 +21.89	196.00	174.60	177.01	18,632,532
14 Aug 26	174.11000 +7.67	175.60	168.04	169.66	10,578,229
13 Aug 26	166.44000 -3.41	175.00	166.40	173.36	10,403,468
12 Aug 26	169.85001 +4.10	172.53	165.00	166.79	8,858,206
11 Aug 26	165.75000 -4.77	171.14	161.11	167.80	11,819,565
10 Aug 26	170.52000 +2.04	172.00	161.66	171.37	15,577,900
07 Aug 26	168.48000 +21.75	170.66	145.75	146.70	18,398,420
06 Aug 26	146.73000 +2.22	149.88	140.00	140.00	10,916,637
05 Aug 26	144.50999 +10.71	146.70	133.52	133.80	13,504,080
04 Aug 26	133.80000 +11.22	135.58	121.34	123.11	12,318,960
03 Aug 26	122.58000 -6.92	130.27	121.50	128.00	11,542,535
31 Jul 26	129.50000 +7.59	142.35	129.15	134.42	17,596,292
30 Jul 26	121.91000 -10.12	132.95	118.68	131.95	15,094,766
29 Jul 26	132.03000 -4.19	138.77	122.80	137.86	15,192,428
28 Jul 26	136.22000 -15.28	151.85	135.20	148.20	11,500,000
27 Jul 26	151.50000 +6.26	154.82	141.75	148.14	10,101,349
24 Jul 26	145.24001 -4.90	151.60	142.47	148.50	8,902,576
23 Jul 26	150.14000 -4.52	160.66	148.26	156.50	11,913,603
22 Jul 26	154.66000 -5.34	168.38	152.72	159.40	16,806,336
21 Jul 26	160.00000 +20.71	160.00	122.27	141.99	21,437,604
20 Jul 26	139.28999 -18.71	167.50	132.15	164.00	18,083,216
17 Jul 26	158.00000 -24.30	186.00	156.89	185.21	16,860,836
16 Jul 26	182.30000 -23.02	203.00	181.31	201.63	15,454,462
15 Jul 26	205.32001 -4.76	222.94	204.00	215.00	9,605,370
14 Jul 26	210.08000 +3.13	216.00	198.00	214.16	10,429,234
13 Jul 26	206.95000 -34.44	243.62	203.00	238.00	16,301,614
10 Jul 26	241.39000 -14.01	258.00	241.39	256.01	9,305,188
09 Jul 26	255.39999 +20.40	256.80	237.03	240.03	8,354,976
08 Jul 26	235.00000 -11.50	254.50	229.57	249.02	7,479,333
07 Jul 26	246.50000 -12.17	257.57	240.02	257.00	7,524,039
06 Jul 26	258.67001 -5.93	277.00	250.88	268.00	8,044,755
03 Jul 26	264.60001 -4.58	276.68	253.09	265.01	8,633,375
02 Jul 26	269.17999 -18.93	294.90	267.31	277.44	10,021,310
01 Jul 26	288.10999 -6.89	308.51	283.66	292.70	9,585,104
30 Jun 26	295.00000 +9.79	308.00	273.50	283.50	10,376,619
29 Jun 26	285.20999 -6.89	306.60	271.00	303.35	12,578,993
26 Jun 26	292.10001 -16.25	315.18	290.80	307.69	11,115,562
25 Jun 26	308.35001 +1.20	325.60	302.88	313.00	13,077,795
24 Jun 26	307.14999 +3.76	313.88	290.50	300.00	8,893,740
23 Jun 26	303.39001 -11.80	324.00	300.00	312.04	10,287,335
22 Jun 26	315.19000 -15.36	337.00	293.43	335.00	17,903,516
18 Jun 26	330.54999 +5.25	342.21	318.50	322.05	12,200,714
17 Jun 26	325.29999 +25.30	332.46	287.03	294.00	15,013,340
16 Jun 26	300.00000 +9.74	303.80	286.00	295.01	12,510,623
15 Jun 26	290.26001 +21.96	291.51	265.33	273.72	10,288,481
12 Jun 26	268.29999 -0.90	288.88	267.21	280.10	13,145,146
11 Jun 26	269.20001 -5.29	277.40	264.45	273.00	6,598,368
10 Jun 26	274.48999 -9.16	289.70	269.80	279.37	9,568,587
09 Jun 26	283.64999 +6.95	289.97	276.70	286.02	7,876,251
08 Jun 26	276.70001 -22.30	291.00	273.03	277.99	11,200,351
05 Jun 26	299.00000 -18.56	315.29	297.00	310.00	9,592,708
04 Jun 26	317.56000 +13.67	321.99	295.66	299.97	11,233,253
03 Jun 26	303.89001 -10.43	319.49	294.00	308.66	13,470,954
02 Jun 26	314.32001 +1.74	321.82	296.00	318.82	13,979,595
01 Jun 26	312.57999 -16.39	345.29	312.00	338.50	10,302,996
29 May 26	328.97000 -19.54	358.98	321.00	351.00	14,136,355
28 May 26	348.51001 -2.49	357.88	336.00	351.00	11,563,507
27 May 26	351.00000 +19.08	376.80	340.00	348.28	13,768,226
26 May 26	331.92001 -1.28	334.98	316.66	325.00	11,401,449
25 May 26	333.20001 +36.47	339.00	293.01	303.00	19,694,640
22 May 26	296.73001 +36.81	304.99	247.00	265.12	22,765,394
21 May 26	259.92001 -4.87	286.66	258.50	266.98	17,422,432
20 May 26	264.79001 +24.58	266.80	239.20	240.00	12,800,973
19 May 26	240.21001 -5.79	245.50	233.00	244.60	9,181,418
18 May 26	246.00000 +10.37	255.27	235.90	237.42	11,068,538
15 May 26	235.63000 -9.37	250.99	232.90	246.39	12,868,418
14 May 26	245.00000 +2.37	255.30	240.00	245.71	13,316,186
13 May 26	242.63000 +9.23	253.13	226.50	229.88	16,621,275
12 May 26	233.39999 -2.10	238.86	226.00	232.63	11,910,894
11 May 26	235.50000 +20.94	239.58	216.01	224.00	16,035,623
08 May 26	214.56000 +13.56	220.00	195.01	196.23	16,864,990
07 May 26	201.00000 +11.00	203.00	187.37	191.26	15,090,761
06 May 26	190.00000 +11.69	198.00	183.51	185.00	17,734,192
30 Apr 26	178.31000 +17.71	180.50	159.29	161.00	20,374,664
29 Apr 26	160.60001 -18.39	176.00	160.33	175.00	22,921,272
28 Apr 26	178.99001 +5.69	185.68	170.50	171.75	13,506,503
27 Apr 26	173.30000 +14.50	177.00	157.07	161.00	17,654,138
24 Apr 26	158.80000 -2.28	161.87	156.51	159.50	7,249,419
23 Apr 26	161.08000 -4.01	170.88	158.83	168.00	11,217,955
22 Apr 26	165.09000 +0.59	166.59	161.60	163.02	9,960,454
21 Apr 26	164.50000 -1.10	168.70	160.43	165.50	8,163,029
20 Apr 26	165.60001 -1.30	167.77	160.00	165.41	9,955,984
17 Apr 26	166.89999 +4.27	168.99	160.26	164.06	11,162,329
16 Apr 26	162.63000 -1.97	167.40	153.00	164.50	13,277,730
15 Apr 26	164.60001 -7.90	177.92	163.00	174.43	15,155,803
14 Apr 26	172.50000 +7.00	174.10	165.14	167.88	14,328,892
13 Apr 26	165.50000 -0.45	175.00	163.00	163.00	13,669,723
10 Apr 26	165.95000 +5.47	168.00	159.53	165.00	14,115,587
09 Apr 26	160.48000 -1.27	163.25	154.00	158.00	9,526,241
08 Apr 26	161.75000 +5.95	165.00	157.10	165.00	12,550,870
07 Apr 26	155.80000 +3.74	159.78	154.58	157.01	6,504,262
03 Apr 26	152.06000 -5.01	162.71	152.02	159.50	6,205,259
02 Apr 26	157.07001 -4.42	166.00	156.34	163.00	7,003,009
01 Apr 26	161.49001 +7.30	164.66	157.73	161.43	8,594,892
31 Mar 26	154.19000 -10.52	164.68	150.69	163.51	11,373,754
30 Mar 26	164.71001 -5.29	169.14	162.80	168.86	8,038,706
27 Mar 26	170.00000 +4.38	170.32	155.28	160.00	9,918,138
26 Mar 26	165.62000 -10.10	173.40	163.87	173.40	9,787,149
25 Mar 26	175.72000 +1.68	184.02	173.50	178.06	11,958,254
24 Mar 26	174.03999 -0.49	177.00	163.03	177.00	12,585,054
23 Mar 26	174.53000 -20.57	189.99	172.09	187.23	17,059,662
20 Mar 26	195.10001 +2.08	205.50	187.00	193.01	17,510,212
19 Mar 26	193.02000 -5.18	196.75	186.87	191.75	16,273,385
18 Mar 26	198.20000 +21.20	200.88	174.33	182.20	23,553,512
17 Mar 26	177.00000 -1.78	182.73	174.08	175.00	15,144,672
16 Mar 26	178.78000 +17.99	185.60	162.74	163.88	24,974,224
13 Mar 26	160.78999 +0.91	163.62	151.33	155.00	16,863,276
12 Mar 26	159.88000 +19.56	162.00	138.88	140.00	20,194,654
11 Mar 26	140.32001 -3.64	144.90	139.20	143.79	8,207,755
10 Mar 26	143.96001 +4.08	144.99	139.61	143.16	10,400,434
09 Mar 26	139.88000 -0.31	142.00	130.33	136.00	9,138,799
06 Mar 26	140.19000 +0.41	144.31	138.00	138.00	7,327,230
05 Mar 26	139.78000 +0.63	144.00	139.60	144.00	6,761,260
04 Mar 26	139.14999 +0.42	145.45	136.60	139.56	7,757,630
03 Mar 26	138.73000 -19.17	162.66	138.50	157.50	14,300,025
02 Mar 26	157.89999 -3.30	168.00	156.51	157.00	9,035,351
27 Feb 26	161.20000 +6.99	165.85	151.07	152.00	10,609,133
26 Feb 26	154.21001 +9.21	157.50	143.03	145.66	12,628,100
25 Feb 26	145.00000 +1.12	146.28	137.18	143.88	7,523,105
24 Feb 26	143.88000 +1.73	147.77	142.13	143.00	8,185,012
13 Feb 26	142.14999 +1.90	145.72	137.45	139.50	7,224,815
12 Feb 26	140.25000 +1.63	141.50	137.33	139.69	5,626,793
11 Feb 26	138.62000 -5.19	143.35	137.80	142.09	5,199,996
10 Feb 26	143.81000 -2.55	151.00	143.29	146.51	6,619,287
09 Feb 26	146.36000 +12.56	148.50	135.11	135.52	12,684,550
06 Feb 26	133.80000 -2.40	138.50	132.50	135.00	5,250,424
05 Feb 26	136.20000 -3.32	140.40	134.17	138.50	6,581,529
04 Feb 26	139.52000 +1.02	140.88	135.44	138.55	6,854,351
03 Feb 26	138.50000 +6.20	141.49	133.81	135.50	10,081,889
02 Feb 26	132.30000 -9.80	139.96	132.01	139.96	10,565,539
30 Jan 26	142.10001 +3.51	146.13	134.61	137.05	11,842,290
29 Jan 26	138.59000 -4.31	144.50	137.30	143.00	11,047,773
28 Jan 26	142.89999 -1.10	149.50	140.70	145.05	16,119,018
27 Jan 26	144.00000 +8.04	145.39	134.39	134.54	19,313,734
26 Jan 26	135.96001 -20.04	155.00	133.99	153.67	25,951,974
23 Jan 26	156.00000 +0.24	161.98	153.82	155.84	14,245,577
22 Jan 26	155.75999 +7.30	160.00	141.78	151.13	21,858,104
21 Jan 26	148.46001 +8.96	151.05	138.00	139.01	15,935,887
20 Jan 26	139.50000 -5.30	146.64	135.15	142.01	17,188,752
19 Jan 26	144.80000 +6.40	150.96	136.00	136.00	21,327,004
16 Jan 26	138.39999 +4.77	141.68	130.76	134.76	16,950,624
15 Jan 26	133.63000 +4.63	136.47	126.59	129.50	16,743,656
14 Jan 26	129.00000 +6.90	138.74	123.07	123.32	22,045,532
13 Jan 26	122.10000 -2.25	128.00	121.00	124.00	13,464,783
12 Jan 26	124.35000 +6.44	127.45	115.95	117.61	19,654,504
09 Jan 26	117.91000 +2.93	122.00	114.93	116.81	21,676,920
08 Jan 26	114.98000 +4.27	117.60	105.50	106.80	23,077,990
07 Jan 26	110.71000 -8.92	122.50	102.00	121.98	35,040,912
06 Jan 26	119.63000 +11.95	122.80	106.74	107.00	20,010,544
05 Jan 26	107.68000 +0.06	109.40	105.42	108.10	9,163,027
31 Dec 25	107.62000 -0.78	109.99	105.41	109.12	9,486,516
30 Dec 25	108.40000 +1.56	110.20	105.36	105.65	11,329,659
29 Dec 25	106.84000 +0.06	112.60	105.00	106.26	9,480,597
26 Dec 25	106.78000 +1.17	109.50	103.50	105.00	10,210,389
25 Dec 25	105.61000 +0.95	107.00	103.60	104.00	7,054,144
24 Dec 25	104.66000 +2.48	106.31	100.70	102.31	9,717,792
23 Dec 25	102.18000 -0.24	102.86	101.10	101.39	6,129,330
22 Dec 25	102.42000 +7.17	102.84	95.27	96.26	12,201,827
19 Dec 25	95.25000 -1.85	98.70	94.22	98.08	7,006,103
18 Dec 25	97.10000 -2.10	100.19	96.67	99.01	5,196,037
17 Dec 25	99.20000 +2.90	100.39	95.05	96.80	6,924,314
16 Dec 25	96.30000 -2.60	100.90	94.90	99.75	6,734,841
15 Dec 25	98.90000 -3.01	102.07	97.45	101.11	6,757,466
12 Dec 25	101.91000 +0.44	104.00	99.30	101.01	8,652,551
11 Dec 25	101.47000 -1.55	106.21	101.02	103.60	8,024,178
10 Dec 25	103.02000 +1.54	103.45	99.05	101.48	7,791,403
09 Dec 25	101.48000 +1.37	103.53	98.71	100.11	10,176,883
08 Dec 25	100.11000 +3.75	102.79	96.15	96.43	10,608,753
05 Dec 25	96.36000 -1.68	99.60	94.60	99.55	6,598,778
04 Dec 25	98.04000 -0.96	99.88	96.84	98.58	6,263,968
03 Dec 25	99.00000 -3.05	103.32	98.87	103.32	8,832,355
02 Dec 25	102.05000 +3.49	104.94	97.50	98.04	15,898,926
01 Dec 25	98.56000 +8.94	99.28	89.41	89.52	19,030,038
28 Nov 25	89.62000 -0.27	90.98	88.10	89.50	7,019,220
27 Nov 25	89.89000 +1.97	94.40	87.80	88.08	11,994,668
26 Nov 25	87.92000 -0.43	90.00	86.50	87.50	7,377,786
25 Nov 25	88.35000 -1.10	90.97	87.70	90.58	8,560,914
24 Nov 25	89.45000 -1.54	92.50	87.38	92.00	7,938,219
21 Nov 25	90.99000 -12.76	103.00	90.98	99.48	17,777,612
20 Nov 25	103.75000 -6.76	111.89	102.90	111.06	13,428,692
19 Nov 25	110.51000 -2.36	113.00	108.74	112.50	10,500,457
18 Nov 25	112.87000 +2.17	114.87	108.94	111.03	15,262,569
17 Nov 25	110.70000 +8.72	114.43	101.04	102.01	19,847,868
14 Nov 25	101.98000 -0.27	104.62	100.19	101.50	12,630,271
13 Nov 25	102.25000 +10.25	105.66	91.60	91.80	22,412,322
12 Nov 25	92.00000 -1.19	93.86	90.86	92.60	4,679,645
11 Nov 25	93.19000 +2.41	94.62	89.80	90.88	11,408,483
10 Nov 25	90.78000 +1.50	91.39	88.52	88.52	6,313,406
07 Nov 25	89.28000 +3.69	91.50	83.37	84.88	12,010,096
06 Nov 25	85.59000 +1.59	85.78	84.12	85.13	3,335,201
05 Nov 25	84.00000 -2.07	85.12	82.69	84.01	4,994,760
04 Nov 25	86.07000 -1.93	88.60	85.36	88.24	4,038,275
03 Nov 25	88.00000 -1.35	89.35	86.40	88.91	4,483,102
31 Oct 25	89.35000 -0.25	91.40	87.91	89.41	5,819,701
30 Oct 25	89.60000 -1.21	92.27	88.60	90.59	6,141,506
29 Oct 25	90.81000 -1.60	93.10	89.89	92.52	5,060,400
28 Oct 25	92.41000 -3.39	94.90	91.69	94.90	7,277,213
27 Oct 25	95.80000 +4.65	98.51	92.36	92.80	11,372,506
24 Oct 25	91.15000 +4.88	91.68	87.19	87.19	8,424,168
23 Oct 25	86.27000 -0.56	87.00	84.83	86.76	3,762,863
22 Oct 25	86.83000 -3.02	89.20	86.01	89.00	5,639,235
21 Oct 25	89.85000 +1.07	90.79	88.29	89.04	3,572,770
20 Oct 25	88.78000 +0.37	91.60	87.77	90.20	4,272,800
17 Oct 25	88.41000 -2.37	94.20	88.18	90.22	5,636,469
16 Oct 25	90.78000 +0.39	93.27	89.60	90.50	4,923,509
15 Oct 25	90.39000 -0.24	91.12	88.80	90.30	4,002,953
14 Oct 25	90.63000 -0.93	95.23	89.74	91.81	8,152,291
13 Oct 25	91.56000 +1.46	91.89	85.50	85.61	5,861,392
10 Oct 25	90.10000 -6.43	95.00	89.68	95.00	9,124,663
09 Oct 25	96.53000 -0.07	99.99	96.00	97.87	11,651,893
30 Sep 25	96.60000 +2.29	98.66	95.00	95.10	9,055,556
29 Sep 25	94.31000 -0.02	95.20	92.80	94.00	5,781,919
26 Sep 25	94.33000 -1.66	97.82	94.18	95.51	6,424,720
25 Sep 25	95.99000 -0.75	97.00	95.31	96.51	5,662,878
24 Sep 25	96.74000 +2.13	98.16	93.90	94.46	9,469,870
23 Sep 25	94.61000 -0.67	95.49	91.60	94.41	7,959,428
22 Sep 25	95.28000 +2.76	95.57	92.71	93.48	7,406,226
19 Sep 25	92.52000 -1.08	94.98	92.48	93.49	6,310,753
18 Sep 25	93.60000 -1.60	98.93	92.26	95.50	12,182,485
17 Sep 25	95.20000 -0.15	96.50	93.40	94.91	6,496,912
16 Sep 25	95.35000 +4.35	96.44	89.78	91.01	11,307,796
15 Sep 25	91.00000 -1.61	94.39	90.51	94.09	7,125,435
12 Sep 25	92.61000 +3.42	93.60	89.54	90.21	10,928,238
11 Sep 25	89.19000 +2.59	89.98	86.02	86.50	8,151,510
10 Sep 25	86.60000 +3.95	88.08	82.80	83.00	10,345,342
09 Sep 25	82.65000 -2.48	84.57	82.33	84.49	4,687,036
08 Sep 25	85.13000 -1.35	86.48	84.50	86.30	5,227,592
05 Sep 25	86.48000 +2.38	86.59	83.02	84.19	7,618,589
04 Sep 25	84.10000 -1.45	86.30	81.38	85.55	9,752,743
03 Sep 25	85.55000 -4.25	90.49	85.35	90.42	8,737,416
02 Sep 25	89.80000 -6.04	95.88	89.01	95.88	12,569,590
01 Sep 25	95.84000 -1.86	100.30	93.69	99.00	12,526,507
29 Aug 25	97.70000 -3.25	104.10	96.80	99.94	15,288,957
28 Aug 25	100.95000 +5.60	100.99	95.02	95.68	13,003,588
27 Aug 25	95.35000 -3.38	101.55	95.20	98.70	12,055,843
26 Aug 25	98.73000 -0.27	100.50	97.07	99.00	8,634,022
25 Aug 25	99.00000 +2.92	100.99	96.70	96.70	12,558,141
22 Aug 25	96.08000 +2.28	97.28	93.87	93.96	10,300,992
21 Aug 25	93.80000 -3.48	97.72	93.04	96.52	8,280,792
20 Aug 25	97.28000 +1.41	97.55	93.63	95.42	9,528,854
19 Aug 25	95.87000 -1.36	97.00	95.25	97.00	8,398,566
18 Aug 25	97.23000 +0.06	99.39	96.10	98.39	12,215,368
15 Aug 25	97.17000 +2.21	98.98	93.13	93.50	12,364,250
14 Aug 25	94.96000 +0.98	101.95	94.30	94.48	16,933,016
13 Aug 25	93.98000 +0.37	95.70	92.50	93.61	9,991,782
12 Aug 25	93.61000 +0.49	95.59	91.91	93.12	12,062,204
11 Aug 25	93.12000 +2.52	94.63	89.21	89.50	10,535,603
08 Aug 25	90.60000 -1.95	92.00	88.03	91.13	14,123,181
07 Aug 25	92.55000 +7.81	96.90	84.48	84.48	21,721,620
06 Aug 25	84.74000 +1.00	84.82	82.30	83.70	7,006,400
05 Aug 25	83.74000 -0.69	85.42	82.81	84.42	6,043,000
04 Aug 25	84.43000 -0.24	84.99	83.30	84.66	5,456,507
01 Aug 25	84.67000 +0.83	85.87	82.76	83.60	7,689,821
31 Jul 25	83.84000 +2.18	85.49	81.20	81.20	10,917,050
30 Jul 25	81.66000 -0.74	83.33	80.70	82.00	5,974,679
29 Jul 25	82.40000 -0.38	83.78	81.36	82.66	5,968,737
28 Jul 25	82.78000 -1.42	84.20	82.58	84.20	4,842,985
25 Jul 25	84.20000 +0.78	84.46	81.93	83.26	7,039,568
24 Jul 25	83.42000 +0.26	84.38	82.55	83.00	5,400,188
23 Jul 25	83.16000 +0.56	84.17	81.80	82.62	5,435,680
22 Jul 25	82.60000 +1.28	83.40	80.08	81.03	7,050,213
21 Jul 25	81.32000 -1.29	82.66	81.02	82.64	5,560,576
18 Jul 25	82.61000 -0.13	84.00	82.12	82.99	4,189,977
17 Jul 25	82.74000 -0.76	83.20	81.75	83.20	5,542,690
16 Jul 25	83.50000 +1.74	85.44	81.57	82.10	7,684,591
15 Jul 25	81.76000 -1.36	83.13	81.50	83.12	4,087,386
14 Jul 25	83.12000 +0.82	84.48	82.01	82.68	4,379,649
11 Jul 25	82.30000 +0.48	83.30	81.07	82.36	4,404,247
10 Jul 25	81.82000 +0.01	82.55	81.10	82.00	3,227,095
09 Jul 25	81.81000 -0.99	84.00	81.60	82.20	4,840,100
08 Jul 25	82.80000 -0.50	85.50	82.70	84.00	6,878,136
07 Jul 25	83.30000 +1.60	84.26	81.40	81.82	6,538,667
04 Jul 25	81.70000 -1.01	83.32	81.02	82.70	6,130,993
03 Jul 25	82.71000 -0.87	84.20	82.70	83.45	4,699,200
02 Jul 25	83.58000 -2.63	85.35	82.76	85.35	6,492,880
01 Jul 25	86.21000 +1.29	88.76	84.13	85.46	10,132,378
30 Jun 25	84.92000 +0.07	87.50	84.00	85.49	10,325,110
27 Jun 25	84.85000 +5.08	86.87	80.16	80.96	14,578,226
26 Jun 25	79.77000 -1.71	81.48	79.73	81.48	5,975,693
25 Jun 25	81.48000 +1.88	81.50	78.68	79.50	8,217,774
24 Jun 25	79.60000 +1.17	80.70	78.88	78.90	5,951,752
23 Jun 25	78.43000 -0.66	80.00	77.80	79.00	6,075,652
20 Jun 25	79.09000 -2.11	81.97	78.99	81.50	7,026,090
19 Jun 25	81.20000 +1.60	84.30	79.00	79.99	10,942,623
18 Jun 25	79.60000 +0.75	81.03	78.24	78.77	7,485,769
17 Jun 25	78.85000 +0.67	79.00	76.85	78.25	6,596,468
16 Jun 25	78.18000 +2.02	79.55	75.86	75.97	7,313,208
13 Jun 25	76.16000 -2.54	78.19	75.89	77.80	7,328,797
12 Jun 25	78.70000 +0.21	79.63	77.49	77.70	6,612,900
11 Jun 25	78.49000 +0.48	81.15	77.35	78.00	9,718,245
10 Jun 25	78.01000 -3.53	81.34	77.80	80.68	12,096,610
09 Jun 25	81.54000 -3.96	85.40	80.02	85.00	17,883,016
06 Jun 25	85.50000 +4.44	97.27	83.50	90.00	24,465,638
21 May 25	81.06000 +1.16	81.34	79.06	80.90	12,341,437
20 May 25	79.90000 +8.90	80.49	70.99	71.20	16,640,506
19 May 25	71.00000 +1.40	71.50	68.79	69.52	4,661,353
16 May 25	69.60000 +1.38	71.34	68.13	68.21	5,380,100
15 May 25	68.22000 -2.12	70.11	68.12	70.05	3,133,948
14 May 25	70.34000 +0.96	71.38	69.08	69.86	4,171,096
13 May 25	69.38000 -0.61	70.80	69.26	70.57	3,062,500
12 May 25	69.99000 +0.90	70.80	69.60	70.00	2,837,600
09 May 25	69.09000 -0.89	70.18	68.25	70.18	3,103,800
08 May 25	69.98000 -0.25	70.40	69.54	70.21	3,176,536
07 May 25	70.23000 -0.81	72.28	69.50	71.70	4,969,200
06 May 25	71.04000 +2.11	71.88	69.01	69.13	5,938,063
30 Apr 25	68.93000 -0.47	70.30	68.80	69.50	4,951,847
29 Apr 25	69.40000 +0.54	70.63	68.01	68.50	5,493,796
28 Apr 25	68.86000 -0.61	70.50	68.50	69.61	5,278,044
25 Apr 25	69.47000 +2.93	70.36	66.23	67.50	8,857,010
24 Apr 25	66.54000 +0.21	67.75	65.17	66.29	5,613,900
23 Apr 25	66.33000 +1.82	67.38	64.50	64.50	6,904,687
22 Apr 25	64.51000 -0.31	65.65	64.06	64.80	3,305,700
21 Apr 25	64.82000 +0.90	64.92	63.66	64.12	2,215,319
18 Apr 25	63.92000 -0.52	64.65	63.34	64.03	2,456,741
17 Apr 25	64.44000 -0.14	66.39	63.93	63.93	3,509,037
16 Apr 25	64.58000 -0.76	65.80	63.35	65.00	3,761,320
15 Apr 25	65.34000 +0.11	66.34	64.41	65.23	3,711,896
14 Apr 25	65.23000 -0.32	66.77	65.00	66.77	5,678,800
11 Apr 25	65.55000 +2.67	67.88	61.68	61.88	9,338,690
10 Apr 25	62.88000 +1.18	65.35	62.82	62.97	7,297,419
09 Apr 25	61.70000 +2.70	62.60	55.00	58.01	9,104,297
08 Apr 25	59.00000 +2.11	61.30	57.28	59.00	8,297,422
07 Apr 25	56.89000 -10.77	64.80	54.21	62.62	9,869,371
03 Apr 25	67.66000 -1.18	69.53	67.16	68.24	3,501,350
02 Apr 25	68.84000 +0.26	69.48	68.43	68.59	2,564,700
01 Apr 25	68.58000 -0.29	69.90	68.43	69.00	3,274,600
31 Mar 25	68.87000 -0.46	69.95	68.00	69.00	3,710,934
28 Mar 25	69.33000 -0.79	70.77	69.17	70.00	2,894,086
27 Mar 25	70.12000 -0.37	72.17	69.80	70.60	4,635,800
26 Mar 25	70.49000 +0.11	71.40	70.07	70.35	2,935,640
25 Mar 25	70.38000 -1.78	72.98	70.00	72.96	3,718,300
24 Mar 25	72.16000 -0.46	73.23	69.88	72.97	4,837,584
21 Mar 25	72.62000 -2.83	75.72	72.10	75.25	5,357,642
20 Mar 25	75.45000 -1.10	77.16	75.25	76.56	4,011,645
19 Mar 25	76.55000 -1.80	78.86	76.20	78.20	6,220,831
18 Mar 25	78.35000 -1.21	80.40	78.11	79.19	5,933,582
17 Mar 25	79.56000 +0.83	81.76	77.90	78.73	6,749,859
14 Mar 25	78.73000 +0.23	79.88	77.95	78.80	5,454,560
13 Mar 25	78.50000 -2.00	80.98	76.80	80.00	6,978,753
12 Mar 25	80.50000 -2.39	83.20	80.06	82.95	7,520,093
11 Mar 25	82.89000 +2.25	84.10	79.13	79.61	8,433,933
10 Mar 25	80.64000 -0.73	82.79	80.30	80.93	6,602,167
07 Mar 25	81.37000 -0.03	84.80	79.87	80.60	8,910,218
06 Mar 25	81.40000 -0.60	84.70	81.30	82.76	8,018,906
05 Mar 25	82.00000 -0.75	84.80	80.50	84.60	8,601,674
04 Mar 25	82.75000 +3.76	84.07	77.35	77.80	11,153,200
03 Mar 25	78.99000 +1.49	81.06	77.02	78.00	7,349,101
28 Feb 25	77.50000 -5.81	83.13	77.26	82.34	10,806,300
27 Feb 25	83.31000 -2.27	85.70	81.20	85.58	10,700,696
26 Feb 25	85.58000 +2.85	85.66	80.15	82.73	14,049,547
25 Feb 25	82.73000 -1.93	84.74	81.00	82.74	12,053,341
24 Feb 25	84.66000 +2.16	86.68	81.00	81.30	15,644,190
21 Feb 25	82.50000 +1.86	84.09	79.32	80.20	17,916,034
20 Feb 25	80.64000 +0.05	80.88	78.56	80.00	12,486,411
19 Feb 25	80.59000 +7.62	83.68	72.42	72.50	22,493,770
18 Feb 25	72.97000 -0.65	76.48	72.00	73.62	14,286,700
17 Feb 25	73.62000 +0.62	73.90	71.88	73.58	8,771,851
14 Feb 25	73.00000 -0.76	73.94	71.62	72.60	7,347,703
13 Feb 25	73.76000 -2.29	75.55	73.71	74.91	9,570,542
12 Feb 25	76.05000 +3.00	76.08	71.51	72.73	15,025,332
11 Feb 25	73.05000 -1.25	74.20	71.43	73.50	12,373,240
10 Feb 25	74.30000 +3.27	75.97	71.49	71.60	18,053,870
07 Feb 25	71.03000 +0.09	72.58	69.41	70.94	14,782,595
06 Feb 25	70.94000 +5.10	71.21	64.95	65.10	15,490,317
05 Feb 25	65.84000 +2.39	67.72	64.60	65.10	10,523,927
27 Jan 25	63.45000 -2.30	66.75	63.35	66.53	5,557,660
24 Jan 25	65.75000 +2.54	68.12	63.00	63.33	10,553,440
23 Jan 25	63.21000 -0.93	65.56	63.20	64.54	7,600,700
22 Jan 25	64.14000 -1.00	64.66	63.30	63.81	7,026,047
21 Jan 25	65.14000 +3.76	66.12	60.84	61.83	12,134,282
20 Jan 25	61.38000 -0.16	62.10	61.02	61.86	4,271,541
17 Jan 25	61.54000 +0.84	62.69	60.00	60.37	5,784,632
16 Jan 25	60.70000 -0.98	63.18	60.05	62.27	6,337,430
15 Jan 25	61.68000 +0.12	62.74	60.90	61.15	5,093,220
14 Jan 25	61.56000 +2.69	61.79	58.51	59.30	6,009,067
13 Jan 25	58.87000 +0.32	59.48	57.35	57.70	4,089,078
10 Jan 25	58.55000 -1.40	62.62	58.55	60.15	6,891,972
09 Jan 25	59.95000 +0.00	61.60	59.38	59.38	4,985,049
08 Jan 25	59.95000 -0.64	61.08	57.25	60.00	6,437,350
07 Jan 25	60.59000 +2.59	60.75	58.18	58.61	5,162,107
06 Jan 25	58.00000 -1.28	59.98	57.40	59.19	5,255,349
03 Jan 25	59.28000 -3.17	62.98	59.25	62.78	6,455,838
02 Jan 25	62.45000 -4.30	66.39	61.50	66.39	8,171,762
31 Dec 24	66.75000 -4.65	71.65	66.00	71.60	9,423,393
30 Dec 24	71.40000 +0.02	72.22	69.72	70.54	6,201,328
27 Dec 24	71.38000 -1.62	74.22	71.11	73.00	10,875,000
26 Dec 24	73.00000 +2.75	73.31	69.70	69.76	9,243,629
25 Dec 24	70.25000 -2.08	72.82	69.69	71.50	7,438,778
24 Dec 24	72.33000 -0.17	73.50	70.41	72.51	8,972,434
23 Dec 24	72.50000 -1.13	75.79	72.00	73.71	14,529,740
20 Dec 24	73.63000 +1.47	76.20	71.74	72.70	18,462,892
19 Dec 24	72.16000 +0.51	72.57	69.56	70.00	12,737,685
18 Dec 24	71.65000 +4.34	73.08	65.80	67.14	17,073,556
17 Dec 24	67.31000 -0.27	69.28	66.58	66.95	5,794,800
16 Dec 24	67.58000 -0.67	70.40	66.83	68.96	6,755,528
13 Dec 24	68.25000 -1.57	69.88	67.65	69.15	6,873,791
12 Dec 24	69.82000 -1.11	70.83	68.45	70.82	8,649,200
11 Dec 24	70.93000 +3.00	72.77	67.55	67.55	11,733,509
10 Dec 24	67.93000 +0.54	70.98	67.73	70.17	6,724,261
09 Dec 24	67.39000 -1.69	68.90	66.84	68.82	5,153,400
06 Dec 24	69.08000 +1.94	69.20	66.20	67.20	7,434,359
05 Dec 24	67.14000 -0.32	68.15	66.35	66.59	5,003,662
04 Dec 24	67.46000 +0.05	71.00	67.31	68.80	9,901,170
03 Dec 24	67.41000 +0.22	68.89	65.98	67.32	7,566,542
02 Dec 24	67.19000 +0.20	67.55	66.53	67.01	5,100,604
29 Nov 24	66.99000 +0.84	68.43	65.41	65.76	5,368,200
28 Nov 24	66.15000 -0.54	67.85	65.86	66.54	5,302,854
27 Nov 24	66.69000 +2.58	66.69	62.77	64.07	5,563,291
26 Nov 24	64.11000 -0.63	65.50	63.87	64.71	2,823,797
25 Nov 24	64.74000 +0.49	64.88	62.67	64.17	4,365,106
22 Nov 24	64.25000 -3.74	68.49	64.12	67.74	5,709,057
21 Nov 24	67.99000 -0.14	68.66	66.73	67.84	5,008,603
20 Nov 24	68.13000 -0.27	68.75	67.20	68.39	5,162,143
19 Nov 24	68.40000 +2.85	68.50	65.15	65.56	5,800,758
18 Nov 24	65.55000 -2.00	67.90	64.71	67.46	6,291,315
15 Nov 24	67.55000 -3.26	71.24	67.48	70.41	7,673,996
14 Nov 24	70.81000 -3.52	73.74	70.58	73.15	7,744,534
13 Nov 24	74.33000 -0.06	74.34	72.30	73.80	8,264,519
12 Nov 24	74.39000 -1.60	76.94	73.45	76.94	12,722,211
11 Nov 24	75.99000 +3.93	76.98	72.85	73.14	17,002,938
08 Nov 24	72.06000 -0.29	75.23	71.81	74.10	13,814,360
07 Nov 24	72.35000 +1.80	73.00	70.01	70.54	9,507,575
06 Nov 24	70.55000 -0.98	72.65	69.93	71.70	11,440,926
05 Nov 24	71.53000 +3.53	71.71	67.30	68.08	10,647,559
04 Nov 24	68.00000 +1.70	68.13	65.05	65.15	6,385,000
01 Nov 24	66.30000 -4.93	71.47	66.18	71.10	12,138,488
31 Oct 24	71.23000 +1.41	72.40	68.78	69.99	11,714,938
30 Oct 24	69.82000 -0.43	71.16	68.56	69.55	8,387,670
29 Oct 24	70.25000 -2.17	73.80	70.20	72.80	12,042,901
28 Oct 24	72.42000 +1.39	73.70	71.16	71.50	10,096,685
25 Oct 24	71.03000 +0.52	72.50	70.02	70.60	8,761,494
24 Oct 24	70.51000 -0.59	72.14	70.30	70.51	8,449,337
23 Oct 24	71.10000 -1.27	73.10	70.51	71.30	11,354,755
22 Oct 24	72.37000 -1.66	74.43	71.17	72.50	16,997,088
21 Oct 24	74.03000 -1.63	82.80	71.60	73.96	34,768,060
18 Oct 24	75.66000 +8.09	79.68	67.30	67.57	23,008,248
17 Oct 24	67.57000 +0.65	70.27	67.33	68.30	12,155,144
16 Oct 24	66.92000 -0.66	68.50	64.46	65.00	9,848,086
15 Oct 24	67.58000 -2.08	73.00	67.22	68.99	16,369,642
14 Oct 24	69.66000 +3.21	69.66	63.95	66.45	16,611,812
11 Oct 24	66.45000 -4.55	71.54	65.19	68.21	14,928,091
10 Oct 24	71.00000 -7.01	77.86	67.40	77.77	20,927,978
09 Oct 24	78.01000 +2.84	86.85	71.50	75.00	35,194,064
08 Oct 24	75.17000 +12.53	75.17	71.64	75.17	21,000,560
30 Sep 24	62.64000 +10.44	62.64	54.60	56.00	18,370,984
27 Sep 24	52.20000 +4.88	53.00	48.06	48.31	11,188,806
26 Sep 24	47.32000 +2.37	47.32	44.82	44.97	6,257,419
25 Sep 24	44.95000 +0.87	46.18	44.40	44.51	5,792,622
24 Sep 24	44.08000 +1.97	44.08	42.01	42.40	4,455,475
23 Sep 24	42.11000 -0.50	43.08	41.95	42.61	2,362,482
20 Sep 24	42.61000 -0.44	43.30	42.20	43.07	2,316,399
19 Sep 24	43.05000 +0.63	43.85	42.41	42.90	3,041,967
18 Sep 24	42.42000 -0.82	43.80	42.09	43.34	2,392,658
13 Sep 24	43.24000 -1.29	44.82	43.22	44.70	2,680,999
12 Sep 24	44.53000 -0.21	45.65	44.53	44.90	2,938,600
11 Sep 24	44.74000 -0.07	44.89	44.38	44.60	1,624,832
10 Sep 24	44.81000 +0.45	45.10	43.68	44.50	2,772,898
09 Sep 24	44.36000 +0.34	44.43	43.68	43.68	2,526,419
06 Sep 24	44.02000 -1.23	45.49	43.98	45.24	2,880,100
05 Sep 24	45.25000 +0.44	45.65	44.72	44.72	2,650,600
04 Sep 24	44.81000 -0.20	45.53	44.46	44.50	2,901,100
03 Sep 24	45.01000 +0.43	45.55	44.49	44.49	2,827,345
02 Sep 24	44.58000 -2.13	47.10	44.53	46.50	4,060,502
30 Aug 24	46.71000 +1.24	47.29	43.52	44.69	6,603,691
29 Aug 24	45.47000 -0.75	47.08	44.70	45.80	5,067,800
28 Aug 24	46.22000 +0.04	46.64	45.61	46.18	2,178,545
27 Aug 24	46.18000 -0.75	46.87	46.13	46.55	2,513,792
26 Aug 24	46.93000 +0.00	47.80	46.60	46.92	2,856,702
23 Aug 24	46.93000 +0.01	47.18	46.44	46.80	2,755,767
22 Aug 24	46.92000 -0.61	47.98	46.88	47.80	2,785,400
21 Aug 24	47.53000 -0.47	48.25	47.30	47.80	3,272,700
20 Aug 24	48.00000 -2.23	50.45	47.83	50.34	5,352,800
19 Aug 24	50.23000 +0.03	51.18	49.82	49.97	3,127,191
16 Aug 24	50.20000 -0.90	51.61	50.20	51.27	3,971,832
15 Aug 24	51.10000 +0.28	51.86	50.32	50.70	3,543,002
14 Aug 24	50.82000 -0.34	51.68	50.75	51.16	3,428,338
13 Aug 24	51.16000 +1.31	51.51	49.84	49.84	3,981,800
12 Aug 24	49.85000 -0.68	50.49	49.18	50.00	3,630,976
09 Aug 24	50.53000 -0.52	52.25	50.28	51.82	5,090,179
08 Aug 24	51.05000 +0.56	52.18	49.52	50.10	5,972,732
07 Aug 24	50.49000 -0.68	51.73	50.43	51.22	4,158,501
06 Aug 24	51.17000 +0.09	52.58	50.40	52.17	5,491,852
05 Aug 24	51.08000 -3.56	54.86	51.00	54.60	7,808,900
02 Aug 24	54.64000 -0.94	55.94	54.31	54.80	6,106,389
01 Aug 24	55.58000 +0.23	56.59	54.90	55.20	8,528,900
31 Jul 24	55.35000 +1.45	55.83	53.02	53.28	9,513,494
30 Jul 24	53.90000 +2.66	54.50	50.37	50.85	9,813,200
29 Jul 24	51.24000 -0.70	52.60	51.24	52.01	4,282,482
26 Jul 24	51.94000 +0.19	52.66	50.90	51.80	5,452,081
25 Jul 24	51.75000 -1.16	53.08	51.59	52.91	6,673,411
24 Jul 24	52.91000 -0.97	55.54	52.70	54.39	7,613,798
23 Jul 24	53.88000 -2.02	55.81	53.71	55.80	7,488,002
22 Jul 24	55.90000 -1.04	57.95	55.83	57.00	8,086,193
19 Jul 24	56.94000 +0.52	58.60	55.68	56.00	12,114,585
18 Jul 24	56.42000 +1.52	57.17	53.38	54.00	11,079,198
17 Jul 24	54.90000 -1.62	56.66	54.89	55.90	7,236,498
16 Jul 24	56.52000 +2.92	57.03	52.83	52.83	12,137,284
15 Jul 24	53.60000 -0.61	55.39	53.37	54.20	6,562,319
12 Jul 24	54.21000 +0.25	54.73	52.90	53.00	7,002,814
11 Jul 24	53.96000 +0.17	55.49	53.11	54.99	9,337,960
10 Jul 24	53.79000 +0.23	54.40	52.70	52.95	10,018,485
09 Jul 24	53.56000 +3.01	53.69	49.82	50.28	13,223,001
08 Jul 24	50.55000 +0.86	52.77	49.55	49.70	10,703,048
05 Jul 24	49.69000 -0.58	50.37	49.01	50.08	5,421,720
04 Jul 24	50.27000 -1.97	52.49	50.09	52.23	7,305,012
03 Jul 24	52.24000 +0.53	53.20	50.53	51.69	8,080,520
02 Jul 24	51.71000 -0.35	52.61	51.36	51.95	4,966,500
01 Jul 24	52.06000 -0.78	53.18	50.60	52.70	6,923,700
28 Jun 24	52.84000 +1.26	54.06	51.01	51.50	8,989,142
27 Jun 24	51.58000 -1.48	53.56	51.53	52.58	6,877,099
26 Jun 24	53.06000 +1.41	53.24	50.51	51.70	8,265,100
25 Jun 24	51.65000 -2.41	54.57	51.13	54.50	10,265,390
24 Jun 24	54.06000 -2.74	57.50	53.98	56.77	10,612,039
21 Jun 24	56.80000 -1.85	57.59	54.72	57.00	11,114,473
20 Jun 24	58.65000 +0.45	60.55	57.66	57.66	15,640,175
19 Jun 24	58.20000 -0.19	59.29	57.30	58.40	11,267,658
18 Jun 24	58.39000 -0.30	59.69	57.57	58.70	11,517,070
17 Jun 24	58.69000 +0.06	59.38	58.24	58.24	9,995,624
14 Jun 24	58.63000 -1.76	59.60	57.21	59.00	16,846,826
13 Jun 24	60.39000 -3.24	63.70	60.33	63.18	16,280,788
12 Jun 24	63.63000 -0.67	64.18	62.35	62.49	15,490,140
11 Jun 24	64.30000 +3.71	64.82	60.58	60.59	20,383,906
07 Jun 24	60.59000 +1.06	62.46	58.55	59.75	16,544,358
06 Jun 24	59.53000 -1.91	64.60	59.50	62.36	21,364,032
05 Jun 24	61.44000 +1.70	66.03	58.88	59.00	25,596,668
04 Jun 24	59.74000 -1.81	61.26	58.71	60.50	15,299,266
03 Jun 24	61.55000 -0.90	63.00	59.64	60.74	20,725,952
31 May 24	62.45000 +2.65	65.17	58.33	59.07	31,544,144
30 May 24	59.80000 +9.97	59.80	49.12	49.85	24,303,012
29 May 24	49.83000 -0.35	51.10	49.20	49.50	7,550,393
28 May 24	50.18000 +3.38	53.70	46.30	46.88	13,406,523
27 May 24	46.80000 +1.77	46.80	43.99	45.20	4,579,600
24 May 24	45.03000 -1.41	46.85	45.00	46.56	2,435,326
23 May 24	46.44000 -1.57	48.05	46.26	47.86	2,883,100
22 May 24	48.01000 +0.61	48.10	46.88	47.45	2,364,380
21 May 24	47.40000 -0.68	48.14	47.31	47.82	2,197,832
20 May 24	48.08000 +0.15	48.80	47.63	47.99	2,592,854
17 May 24	47.93000 +0.56	47.96	46.66	47.50	2,503,200
16 May 24	47.37000 -0.14	48.30	47.21	47.90	2,270,702
15 May 24	47.51000 -1.23	48.99	47.47	48.61	2,436,885
14 May 24	48.74000 -0.01	49.79	48.53	48.56	2,096,827
13 May 24	48.75000 -1.13	49.88	48.65	49.30	2,716,400
10 May 24	49.88000 -1.51	51.69	49.68	51.60	2,876,790
09 May 24	51.39000 +1.29	51.56	50.00	50.00	2,656,284
08 May 24	50.10000 -1.10	51.19	50.08	50.88	2,357,880
07 May 24	51.20000 -0.17	51.69	50.88	51.00	2,548,726
06 May 24	51.37000 +0.10	52.49	51.07	52.07	3,810,603
30 Apr 24	51.27000 +0.70	52.08	49.89	50.28	5,707,188
29 Apr 24	50.57000 +1.96	50.77	48.37	48.38	5,268,614
26 Apr 24	48.61000 +0.98	49.05	47.30	47.80	4,883,484
25 Apr 24	47.63000 +1.32	48.84	45.21	46.20	5,570,478
24 Apr 24	46.31000 +0.24	46.53	45.68	46.07	3,238,553
23 Apr 24	46.07000 +0.43	47.50	45.90	46.31	3,093,089
22 Apr 24	45.64000 +0.33	46.30	44.14	45.00	2,622,851
19 Apr 24	45.31000 -1.09	46.35	45.10	45.93	2,600,657
18 Apr 24	46.40000 -1.02	47.68	46.30	47.32	3,551,670
17 Apr 24	47.42000 +3.99	47.45	44.36	44.36	5,205,822
16 Apr 24	43.43000 -2.77	45.98	43.40	45.60	4,225,196
15 Apr 24	46.20000 -0.38	47.59	45.10	46.58	4,213,597
12 Apr 24	46.58000 -0.32	47.73	46.55	46.90	2,935,350
11 Apr 24	46.90000 -0.25	47.97	46.61	47.00	2,807,787
10 Apr 24	47.15000 -2.56	49.24	46.89	49.02	4,149,528
09 Apr 24	49.71000 +1.31	49.73	48.13	48.55	2,659,956
08 Apr 24	48.40000 -1.64	50.00	48.40	50.00	2,796,043
03 Apr 24	50.04000 -0.75	51.10	49.39	50.68	3,293,453
02 Apr 24	50.79000 -0.52	52.30	50.52	52.00	3,178,623
01 Apr 24	51.31000 +1.10	51.49	50.47	50.48	3,114,594
29 Mar 24	50.21000 -0.34	50.76	49.11	50.54	3,368,209
28 Mar 24	50.55000 +0.95	51.76	49.48	49.92	4,529,884
27 Mar 24	49.60000 -3.20	53.25	49.48	52.81	5,133,025
26 Mar 24	52.80000 -0.40	54.79	52.18	53.23	5,366,559
25 Mar 24	53.20000 -3.10	55.97	53.03	55.30	6,144,575
22 Mar 24	56.30000 -1.62	58.60	56.30	57.88	6,109,727
21 Mar 24	57.92000 +0.18	58.96	57.28	58.02	5,805,243
20 Mar 24	57.74000 +0.37	58.00	56.98	57.37	4,021,646
19 Mar 24	57.37000 -0.74	58.51	57.36	57.80	4,896,499
18 Mar 24	58.11000 +1.36	58.18	56.80	56.83	5,897,728
15 Mar 24	56.75000 +0.51	56.84	55.37	55.95	4,483,748
14 Mar 24	56.24000 -0.92	57.36	55.55	56.52	5,403,536
13 Mar 24	57.16000 +0.44	58.14	56.85	57.49	6,734,825
12 Mar 24	56.72000 +0.31	58.33	56.00	56.80	6,293,432
11 Mar 24	56.41000 +0.75	56.57	54.56	54.90	6,873,340
08 Mar 24	55.66000 +0.88	56.19	54.23	55.00	5,650,155
07 Mar 24	54.78000 -1.62	58.03	54.68	57.11	8,097,779
06 Mar 24	56.40000 -2.00	57.95	55.18	57.60	9,969,755
05 Mar 24	58.40000 +0.63	60.45	56.50	57.01	13,715,229
04 Mar 24	57.77000 +1.10	58.67	55.68	57.14	10,288,043
01 Mar 24	56.67000 +0.44	56.80	54.70	55.72	11,288,323
29 Feb 24	56.23000 +4.13	56.27	51.00	51.01	11,678,296
28 Feb 24	52.10000 -2.59	59.20	52.05	56.80	18,239,916
27 Feb 24	54.69000 +2.48	54.76	51.45	51.80	8,487,276
26 Feb 24	52.21000 +0.52	53.50	50.86	51.00	7,476,055
23 Feb 24	51.69000 +0.68	52.16	50.30	51.01	7,011,993
22 Feb 24	51.01000 +1.71	51.50	49.71	49.71	7,790,438
21 Feb 24	49.30000 -0.39	50.80	48.31	48.65	7,676,153
20 Feb 24	49.69000 -0.31	50.36	47.92	49.00	7,377,115
19 Feb 24	50.00000 +2.92	50.90	47.20	50.00	10,732,527
08 Feb 24	47.08000 +4.18	48.00	43.82	43.82	9,439,230
07 Feb 24	42.90000 +2.45	43.88	40.88	41.07	9,437,059
06 Feb 24	40.45000 +2.60	41.00	36.33	36.96	9,411,502
05 Feb 24	37.85000 -5.73	43.19	36.24	43.00	13,000,153
02 Feb 24	43.58000 -2.76	47.20	42.17	46.09	6,098,777
01 Feb 24	46.34000 +1.24	47.66	44.65	44.91	6,070,536
31 Jan 24	45.10000 -3.60	49.10	44.86	48.63	7,392,160
30 Jan 24	48.70000 -4.18	52.38	48.51	51.91	6,186,979
29 Jan 24	52.88000 -3.21	57.19	52.88	55.92	4,419,027
26 Jan 24	56.09000 -1.91	57.99	56.00	57.51	4,342,160
25 Jan 24	58.00000 +0.86	58.49	56.20	57.25	5,262,492
24 Jan 24	57.14000 -0.19	57.77	53.83	57.51	6,173,291
23 Jan 24	57.33000 +0.75	58.37	55.12	56.00	5,400,222
22 Jan 24	56.58000 -6.71	62.34	55.91	62.34	9,048,124
19 Jan 24	63.29000 -2.63	66.24	63.29	65.88	5,191,345
18 Jan 24	65.92000 +1.84	66.25	63.28	63.49	6,915,842
17 Jan 24	64.08000 -2.21	66.50	64.05	66.40	4,705,062
16 Jan 24	66.29000 -0.61	67.13	64.88	66.55	6,057,319
15 Jan 24	66.90000 +1.72	69.01	63.38	64.60	9,585,206
12 Jan 24	65.18000 -3.31	68.48	65.10	68.08	8,058,420
11 Jan 24	68.49000 +4.42	69.93	63.35	63.43	12,827,627
10 Jan 24	64.07000 -2.31	67.59	64.07	65.38	8,175,391
09 Jan 24	66.38000 -1.78	71.46	65.73	69.26	10,597,827
08 Jan 24	68.16000 +0.12	70.18	65.60	67.00	10,322,254
05 Jan 24	68.04000 -1.14	69.99	66.33	67.81	10,454,760
04 Jan 24	69.18000 +2.28	70.86	65.37	65.88	14,827,420
03 Jan 24	66.90000 +1.24	68.14	63.20	65.25	12,104,946
02 Jan 24	65.66000 +6.72	68.80	57.75	58.85	12,512,552
29 Dec 23	58.94000 +0.36	59.42	58.58	58.58	2,073,851
28 Dec 23	58.58000 +2.62	59.03	55.50	55.80	3,472,555
27 Dec 23	55.96000 +0.52	56.48	55.28	55.40	2,004,302
26 Dec 23	55.44000 -2.19	57.83	55.10	57.83	2,726,885
25 Dec 23	57.63000 -0.17	58.41	57.26	57.68	1,012,790
22 Dec 23	57.80000 -0.77	58.85	57.70	58.64	2,060,090
21 Dec 23	58.57000 +0.22	58.88	57.19	57.94	2,696,278
20 Dec 23	58.35000 -1.39	59.99	58.30	59.60	1,725,609
19 Dec 23	59.74000 +0.27	60.30	59.07	59.20	1,683,208
18 Dec 23	59.47000 -1.79	61.25	59.20	60.60	2,385,454
15 Dec 23	61.26000 -0.16	63.15	61.02	61.70	2,606,876
14 Dec 23	61.42000 -0.46	62.77	61.33	62.21	1,943,134
13 Dec 23	61.88000 -1.22	63.35	61.76	62.83	2,128,739
12 Dec 23	63.10000 -0.33	63.88	62.58	63.63	2,280,948
11 Dec 23	63.43000 +1.28	63.49	61.20	62.99	3,322,547
08 Dec 23	62.15000 +1.25	62.55	60.90	60.91	3,972,852
07 Dec 23	60.90000 +0.35	61.24	59.86	60.37	2,427,734
06 Dec 23	60.55000 +0.29	61.44	60.04	60.22	2,319,429
05 Dec 23	60.26000 -2.57	62.96	60.22	62.68	3,265,941
04 Dec 23	62.83000 -0.42	64.55	62.35	62.50	4,733,471
01 Dec 23	63.25000 +1.85	64.15	61.41	63.07	5,162,030
30 Nov 23	61.40000 -1.10	62.60	60.80	62.60	3,210,791
29 Nov 23	62.50000 -0.16	63.56	62.45	62.50	3,795,648
28 Nov 23	62.66000 -0.30	63.49	62.10	62.90	2,527,915
27 Nov 23	62.96000 +0.40	63.47	62.16	62.56	2,281,418
24 Nov 23	62.56000 -2.10	64.53	62.56	64.53	2,785,903
23 Nov 23	64.66000 +0.17	64.98	63.68	64.75	2,214,565
22 Nov 23	64.49000 -1.52	66.19	64.47	65.55	3,122,972
21 Nov 23	66.01000 -1.92	68.18	65.77	67.96	3,982,428
20 Nov 23	67.93000 +0.66	68.49	66.85	67.50	3,510,908
17 Nov 23	67.27000 +0.47	67.37	66.52	66.73	2,270,937
16 Nov 23	66.80000 -1.54	68.80	66.75	68.06	3,280,772
15 Nov 23	68.34000 +0.21	69.62	68.15	68.98	3,910,930
14 Nov 23	68.13000 +0.71	68.53	66.58	67.41	3,351,539
13 Nov 23	67.42000 +0.55	67.89	66.66	67.46	2,930,852
10 Nov 23	66.87000 -0.22	68.18	66.38	66.78	3,330,437
09 Nov 23	67.09000 -1.03	68.79	66.88	68.11	3,418,400
08 Nov 23	68.12000 -1.23	69.77	67.70	69.01	6,980,320
07 Nov 23	69.35000 +0.42	69.68	68.24	68.24	2,804,699
06 Nov 23	68.93000 +1.55	69.24	67.79	67.94	3,741,804
03 Nov 23	67.38000 +3.08	67.64	63.91	63.91	5,297,754
02 Nov 23	64.30000 -1.52	66.50	64.13	65.91	2,599,249
01 Nov 23	65.82000 -0.74	67.20	65.72	66.01	2,376,847
31 Oct 23	66.56000 -1.02	68.25	66.18	67.58	2,967,603
30 Oct 23	67.58000 +1.37	68.35	65.40	65.50	4,019,535
27 Oct 23	66.21000 +1.45	66.66	64.01	64.63	4,210,893
26 Oct 23	64.76000 +0.37	64.88	63.20	63.30	3,004,410
25 Oct 23	64.39000 +0.98	65.28	62.50	63.03	6,103,177
24 Oct 23	63.41000 -1.49	64.80	58.21	61.50	7,918,345
23 Oct 23	64.90000 -3.50	67.94	64.17	67.30	4,972,122
20 Oct 23	68.40000 -4.99	73.57	66.99	72.82	7,091,277
19 Oct 23	73.39000 +1.11	75.56	71.11	71.39	7,139,584
18 Oct 23	72.28000 -0.21	74.49	71.50	72.01	4,211,199
17 Oct 23	72.49000 +0.85	72.97	70.40	71.59	4,012,757
16 Oct 23	71.64000 -3.06	74.26	71.18	74.25	5,039,569
13 Oct 23	74.70000 -0.65	75.98	74.19	74.86	4,448,391
12 Oct 23	75.35000 +1.05	75.84	73.45	74.25	6,603,888
11 Oct 23	74.30000 +0.60	74.30	73.00	73.90	6,681,908
10 Oct 23	73.70000 +1.70	74.12	72.08	72.15	5,876,724
09 Oct 23	72.00000 -0.40	73.00	71.00	72.00	3,833,958
28 Sep 23	72.40000 +0.90	72.85	71.53	71.53	3,922,500
27 Sep 23	71.50000 -0.75	72.99	71.45	72.00	4,690,379
26 Sep 23	72.25000 -1.40	74.10	71.80	73.45	5,023,710
25 Sep 23	73.65000 -0.88	74.27	73.20	74.20	5,552,769
22 Sep 23	74.53000 +0.82	74.60	72.57	72.88	10,630,204
21 Sep 23	73.71000 +3.09	74.34	69.70	70.00	10,506,521
20 Sep 23	70.62000 -1.44	72.20	70.55	70.90	4,534,556
19 Sep 23	72.06000 +2.72	73.48	67.78	69.34	8,839,769
18 Sep 23	69.34000 -1.33	70.57	69.23	70.16	3,300,401
15 Sep 23	70.67000 +0.76	72.31	69.04	70.25	4,746,150
14 Sep 23	69.91000 -1.24	71.49	69.32	70.99	3,403,219
13 Sep 23	71.15000 -1.30	72.95	70.15	72.01	4,362,458
12 Sep 23	72.45000 -0.40	73.56	71.88	72.36	4,685,248
11 Sep 23	72.85000 +0.61	74.43	72.45	73.13	6,908,683
08 Sep 23	72.24000 +1.55	72.98	70.08	70.20	6,152,095
07 Sep 23	70.69000 -3.17	73.11	70.64	73.01	6,629,822
06 Sep 23	73.86000 +3.03	74.26	70.14	70.50	9,303,535
05 Sep 23	70.83000 +0.03	72.20	70.30	70.83	6,780,433
04 Sep 23	70.80000 +1.16	70.88	69.07	69.90	4,521,483
01 Sep 23	69.64000 -0.62	71.49	69.15	70.46	4,064,503
31 Aug 23	70.26000 +0.21	71.45	69.15	69.32	5,986,415
30 Aug 23	70.05000 +1.16	72.35	69.20	70.70	9,269,233
29 Aug 23	68.89000 +3.22	68.90	65.12	65.14	4,895,623
28 Aug 23	65.67000 -0.43	70.65	65.67	70.01	3,697,122
25 Aug 23	66.10000 -1.73	67.73	65.82	67.50	2,562,450
24 Aug 23	67.83000 +0.75	68.99	67.13	67.44	3,008,662
23 Aug 23	67.08000 -1.76	69.00	66.99	68.45	2,243,153
22 Aug 23	68.84000 +0.49	69.78	67.45	69.11	3,329,725
21 Aug 23	68.35000 -0.79	69.88	68.33	68.41	2,281,418
18 Aug 23	69.14000 -1.79	71.70	69.14	70.69	2,507,885
17 Aug 23	70.93000 +0.72	71.40	69.64	70.00	2,271,488
16 Aug 23	70.21000 -2.25	72.64	70.00	71.99	3,481,651
15 Aug 23	72.46000 -1.50	74.73	71.61	74.07	2,795,777
14 Aug 23	73.96000 -0.56	74.05	72.76	73.91	2,390,236
11 Aug 23	74.52000 -1.43	76.41	74.50	75.97	2,135,765
10 Aug 23	75.95000 -0.06	76.89	75.63	75.81	1,740,039
09 Aug 23	76.01000 -0.93	77.25	75.81	76.91	1,846,398
08 Aug 23	76.94000 -0.16	78.30	76.44	76.85	2,335,688
07 Aug 23	77.10000 -0.16	77.68	76.80	76.88	1,856,564
04 Aug 23	77.26000 -1.02	78.67	76.00	78.29	3,718,307
03 Aug 23	78.28000 +0.85	78.30	76.80	77.38	2,418,282
02 Aug 23	77.43000 -0.39	78.20	77.18	77.51	1,927,704
01 Aug 23	77.82000 +0.20	78.20	77.28	77.65	2,064,590
31 Jul 23	77.62000 +1.23	78.36	76.40	76.40	2,561,795
28 Jul 23	76.39000 +0.55	76.88	74.71	75.19	3,019,323
27 Jul 23	75.84000 -1.90	77.93	75.62	77.75	3,626,957
26 Jul 23	77.74000 -0.74	78.83	77.51	78.50	2,316,378
25 Jul 23	78.48000 +1.99	78.58	76.89	77.30	3,047,826
24 Jul 23	76.49000 -1.00	77.76	76.38	77.46	2,565,463
21 Jul 23	77.49000 -0.14	78.58	77.12	77.53	3,068,191
20 Jul 23	77.63000 -2.38	80.65	77.52	80.28	4,961,202
19 Jul 23	80.01000 -2.37	83.16	79.38	82.26	6,185,814
18 Jul 23	82.38000 -0.39	84.35	82.26	82.69	4,202,711
17 Jul 23	82.77000 -2.73	85.15	81.44	84.43	6,871,315
14 Jul 23	85.50000 -0.72	87.44	85.10	86.90	6,126,606
13 Jul 23	86.22000 +3.01	86.53	82.81	83.28	8,129,195
12 Jul 23	83.21000 -2.57	86.91	83.21	85.40	4,968,161
11 Jul 23	85.78000 +1.93	85.83	83.60	83.69	5,160,878
10 Jul 23	83.85000 +0.07	85.08	83.44	84.06	2,556,417
07 Jul 23	83.78000 -1.10	84.89	82.69	84.35	3,696,687
06 Jul 23	84.88000 -0.08	86.29	83.60	84.10	4,001,530
05 Jul 23	84.96000 -2.08	87.34	84.90	86.72	5,252,520
04 Jul 23	87.04000 +1.93	87.63	84.18	84.61	6,865,340
03 Jul 23	85.11000 +1.76	85.30	82.98	82.98	5,158,768
30 Jun 23	83.35000 -0.50	84.69	82.12	83.00	5,355,936
29 Jun 23	83.85000 +0.50	85.45	82.82	82.83	4,468,059
28 Jun 23	83.35000 -1.35	85.50	82.31	84.78	5,472,563
27 Jun 23	84.70000 -0.55	86.75	84.08	85.00	5,040,871
26 Jun 23	85.25000 -1.60	87.88	84.79	86.00	5,414,381
21 Jun 23	86.85000 -1.84	89.66	86.85	88.33	8,090,186
20 Jun 23	88.69000 -0.26	89.18	86.67	88.18	10,082,323
19 Jun 23	88.95000 +3.18	89.76	82.48	85.77	16,361,098
16 Jun 23	85.77000 +0.02	86.48	83.58	84.70	6,390,740
15 Jun 23	85.75000 -8.64	94.33	85.44	94.00	15,314,678
14 Jun 23	94.39000 -2.91	97.16	94.25	97.00	6,175,934
13 Jun 23	97.30000 +1.70	97.78	93.70	95.38	6,438,367
12 Jun 23	95.60000 -0.46	97.48	94.63	95.12	5,409,565
09 Jun 23	96.06000 +1.93	96.20	91.08	94.05	7,749,568
08 Jun 23	94.13000 -2.04	95.65	93.04	94.94	4,425,199
07 Jun 23	96.17000 +0.32	97.65	95.11	96.24	4,851,144
06 Jun 23	95.85000 -4.05	100.44	95.37	99.01	7,530,225
05 Jun 23	99.90000 +0.21	107.30	98.80	105.00	13,013,477
02 Jun 23	99.69000 +2.12	102.00	94.96	97.00	9,996,339
01 Jun 23	97.57000 +1.11	99.55	94.55	97.00	7,648,401
31 May 23	96.46000 +1.26	96.87	92.00	94.89	7,187,609
30 May 23	95.20000 +0.49	95.30	90.45	93.63	7,347,908
29 May 23	94.71000 -1.87	100.93	94.70	96.11	7,708,529
26 May 23	96.58000 +2.31	98.56	94.00	94.05	8,658,939
25 May 23	94.27000 +1.40	94.79	90.80	92.10	5,666,672
24 May 23	92.87000 +0.37	95.99	90.31	91.11	6,609,739
23 May 23	92.50000 +0.01	93.88	89.90	91.70	5,547,240
22 May 23	92.49000 -3.98	96.00	91.64	96.00	7,639,986
19 May 23	96.47000 +7.21	96.61	88.60	88.68	12,239,311
18 May 23	89.26000 +1.44	89.98	87.00	88.00	6,290,664
17 May 23	87.82000 -0.40	90.25	86.78	87.80	5,295,797
16 May 23	88.22000 -0.34	90.66	86.40	87.99	6,085,211
15 May 23	88.56000 -0.44	89.65	86.11	89.65	4,899,885
12 May 23	89.00000 -2.85	93.52	89.00	90.91	4,769,694
11 May 23	91.85000 -2.36	95.87	91.54	95.29	5,054,930
10 May 23	94.21000 -2.61	97.48	92.72	96.00	5,440,875
09 May 23	96.82000 +0.82	99.48	94.81	95.69	5,631,896
08 May 23	96.00000 -1.31	97.00	91.91	94.00	6,605,156
05 May 23	97.31000 -1.29	103.80	96.69	100.92	8,210,423
04 May 23	98.60000 -3.20	101.48	96.66	99.92	6,720,104
28 Apr 23	101.80000 -2.04	103.55	99.68	103.32	9,227,711
27 Apr 23	103.84000 +8.32	111.00	99.30	100.00	16,268,744
26 Apr 23	95.52000 -5.96	101.16	94.90	101.11	8,726,297
25 Apr 23	101.48000 -1.40	105.58	99.00	102.06	8,207,028
24 Apr 23	102.88000 -6.74	112.10	101.02	109.76	14,549,352
21 Apr 23	109.62000 -2.44	118.00	108.70	112.00	12,434,160
20 Apr 23	112.06000 +4.06	113.83	106.27	110.90	11,743,481
19 Apr 23	108.00000 +3.03	110.68	104.88	105.09	10,130,320
18 Apr 23	104.97000 -2.91	105.90	102.12	105.00	8,197,186
17 Apr 23	107.88000 -3.02	112.86	105.80	110.96	9,938,384
14 Apr 23	110.90000 +1.47	112.50	104.16	110.01	11,617,374
13 Apr 23	109.43000 -7.95	116.00	108.63	115.05	11,353,676
12 Apr 23	117.38000 +8.09	118.66	105.33	107.69	15,622,039
11 Apr 23	109.29000 +1.03	112.97	107.40	108.73	10,701,053
10 Apr 23	108.26000 -4.25	117.50	106.66	116.10	12,778,889
07 Apr 23	112.51000 -1.53	115.88	109.31	114.25	13,098,477
06 Apr 23	114.04000 +12.24	119.00	101.80	101.81	18,520,880
04 Apr 23	101.80000 +11.60	106.12	88.61	89.00	19,575,408
03 Apr 23	90.20000 +3.34	91.68	88.13	88.88	8,298,857
31 Mar 23	86.86000 -1.16	87.85	85.55	87.80	5,334,389
30 Mar 23	88.02000 +1.57	89.73	86.20	87.11	7,235,959
29 Mar 23	86.45000 +1.11	88.58	84.22	84.93	5,337,260
28 Mar 23	85.34000 -1.17	88.15	85.08	85.64	4,460,991
27 Mar 23	86.51000 +0.02	88.23	84.70	86.05	5,459,496
24 Mar 23	86.49000 +0.24	87.50	85.06	86.14	5,603,303
23 Mar 23	86.25000 +5.47	86.76	80.15	80.60	8,186,178
22 Mar 23	80.78000 +2.64	81.58	77.34	78.90	4,170,400
21 Mar 23	78.14000 +1.94	78.43	75.51	76.56	4,139,141
20 Mar 23	76.20000 -7.40	80.81	74.50	80.81	7,862,117
17 Mar 23	83.60000 +2.10	84.27	82.00	82.00	3,771,868
16 Mar 23	81.50000 -2.25	84.85	81.50	83.50	3,070,720
15 Mar 23	83.75000 +0.15	85.05	83.00	84.05	3,066,825
14 Mar 23	83.60000 +2.10	84.05	80.33	81.50	3,717,096
13 Mar 23	81.50000 -0.70	82.98	80.46	82.03	2,534,695
10 Mar 23	82.20000 -1.11	83.98	81.60	82.50	2,884,909
09 Mar 23	83.31000 +0.80	84.35	82.65	82.75	2,671,236
08 Mar 23	82.51000 +0.25	83.20	81.35	81.81	2,495,616
07 Mar 23	82.26000 -3.44	85.60	82.16	84.90	3,302,947
06 Mar 23	85.70000 -0.80	86.44	84.28	85.85	3,114,060
03 Mar 23	86.50000 +0.70	88.49	85.71	87.47	4,010,035
02 Mar 23	85.80000 +0.72	86.88	85.30	85.30	3,559,129
01 Mar 23	85.08000 +1.03	85.58	83.70	83.83	2,660,277
28 Feb 23	84.05000 +1.17	84.05	82.25	83.09	2,384,784
27 Feb 23	82.88000 -1.37	84.52	82.70	84.00	2,576,779
24 Feb 23	84.25000 -1.76	87.14	84.17	86.67	2,418,278
23 Feb 23	86.01000 -0.50	87.07	85.38	86.49	2,200,340
22 Feb 23	86.51000 +0.32	87.80	85.23	85.57	2,347,909
21 Feb 23	86.19000 -0.54	87.64	85.30	87.50	2,437,291
20 Feb 23	86.73000 +1.23	87.22	84.07	85.29	3,058,059
17 Feb 23	85.50000 -3.30	89.11	85.12	88.48	5,220,652
16 Feb 23	88.80000 -3.01	93.55	88.00	92.05	5,540,803
15 Feb 23	91.81000 -0.33	92.47	90.45	91.33	3,521,843
14 Feb 23	92.14000 -1.74	96.59	91.70	93.90	4,933,686
13 Feb 23	93.88000 +0.70	94.47	92.38	93.18	3,530,248
10 Feb 23	93.18000 -2.13	95.60	92.44	95.00	4,731,520
09 Feb 23	95.31000 +5.43	95.63	87.60	89.30	8,064,143
08 Feb 23	89.88000 -0.39	92.47	89.70	90.56	3,157,586
07 Feb 23	90.27000 +0.77	90.44	88.87	89.40	2,829,223
06 Feb 23	89.50000 -2.30	91.98	88.60	91.50	4,303,300
03 Feb 23	91.80000 -1.29	96.44	90.94	93.09	6,911,104
02 Feb 23	93.09000 +2.46	94.49	90.71	90.71	6,642,774
01 Feb 23	90.63000 +0.76	91.24	89.35	89.35	3,887,708
31 Jan 23	89.87000 -0.35	90.76	88.45	89.56	3,701,176
30 Jan 23	90.22000 -3.29	96.00	89.13	96.00	6,646,838
20 Jan 23	93.51000 +2.10	94.57	90.49	91.41	5,903,994
19 Jan 23	91.41000 +5.51	91.45	85.18	85.70	7,419,000
18 Jan 23	85.90000 -1.11	87.87	85.78	87.87	2,611,185
17 Jan 23	87.01000 +0.30	89.52	85.80	87.00	4,539,432
16 Jan 23	86.71000 +1.71	87.66	84.18	84.18	4,356,341
13 Jan 23	85.00000 -0.70	86.98	83.88	85.99	3,022,382
12 Jan 23	85.70000 -2.29	87.83	84.40	87.16	4,500,284
11 Jan 23	87.99000 -0.96	91.61	86.80	88.45	4,523,886
10 Jan 23	88.95000 +2.16	90.70	86.20	87.00	5,211,741
09 Jan 23	86.79000 -1.21	90.19	85.61	87.81	4,830,049
06 Jan 23	88.00000 -1.97	91.86	88.00	89.50	5,128,140
05 Jan 23	89.97000 +1.29	91.33	87.70	87.70	4,394,460
04 Jan 23	88.68000 +1.09	91.20	86.91	87.00	5,501,748
03 Jan 23	87.59000 +2.54	87.88	83.01	85.00	3,860,513
30 Dec 22	85.05000 -0.29	86.53	83.68	86.00	3,271,776
29 Dec 22	85.34000 -0.96	87.67	84.88	85.50	3,222,231
28 Dec 22	86.30000 -1.69	87.95	84.56	87.38	3,689,091
27 Dec 22	87.99000 +0.21	88.99	86.00	87.46	4,597,514
26 Dec 22	87.78000 +5.98	88.30	81.62	82.00	7,573,549
23 Dec 22	81.80000 -3.05	84.80	79.64	84.00	6,041,145
22 Dec 22	84.85000 -2.14	87.94	83.38	87.50	5,164,608
21 Dec 22	86.99000 -3.27	90.30	85.85	90.00	5,053,076
20 Dec 22	90.26000 +1.39	92.91	88.18	88.89	5,416,700
19 Dec 22	88.87000 -0.29	90.94	87.23	88.00	4,374,591
16 Dec 22	89.16000 -4.78	93.79	88.70	92.43	7,931,160
15 Dec 22	93.94000 +2.23	97.15	89.23	89.88	9,192,103
14 Dec 22	91.71000 -1.85	102.00	91.00	99.06	11,660,299
13 Dec 22	93.56000 +3.56	94.92	87.88	89.11	8,371,423
12 Dec 22	90.00000 +1.12	92.88	88.02	88.99	8,058,768
09 Dec 22	88.88000 -1.42	91.20	88.44	90.50	7,768,333
08 Dec 22	90.30000 -3.09	93.50	88.81	91.60	8,159,612
07 Dec 22	93.39000 +1.14	98.48	90.38	91.00	11,514,459
06 Dec 22	92.25000 +5.04	93.80	86.60	87.21	13,219,548
05 Dec 22	87.21000 +2.81	88.66	83.28	85.10	10,904,643
02 Dec 22	84.40000 -1.30	86.20	83.00	84.48	6,954,553
01 Dec 22	85.70000 +0.70	90.49	85.20	86.20	15,650,388
30 Nov 22	85.00000 +9.90	85.96	74.27	74.93	17,691,200
29 Nov 22	75.10000 +1.27	76.18	73.01	73.20	5,544,995
28 Nov 22	73.83000 -1.26	75.08	72.77	73.52	4,626,171
25 Nov 22	75.09000 -0.34	78.80	74.80	74.90	4,878,601
24 Nov 22	75.43000 -1.96	77.80	74.31	76.81	5,556,937
23 Nov 22	77.39000 -1.57	80.11	76.00	77.71	6,707,015
22 Nov 22	78.96000 +2.34	81.00	75.70	76.50	10,283,625
21 Nov 22	76.62000 +0.22	78.58	75.10	75.55	6,535,582
18 Nov 22	76.40000 -6.10	83.80	76.26	81.60	13,540,528
17 Nov 22	82.50000 +3.47	82.88	76.43	78.38	14,251,976
16 Nov 22	79.03000 -1.05	82.60	78.46	80.98	11,391,274
15 Nov 22	80.08000 +7.70	82.00	72.39	73.11	15,175,372
14 Nov 22	72.38000 -0.97	75.51	72.20	73.30	5,435,964
11 Nov 22	73.35000 -0.25	76.90	73.35	76.00	6,564,059
10 Nov 22	73.60000 -5.18	78.99	72.78	78.00	8,226,101
09 Nov 22	78.78000 -0.78	81.50	78.38	79.50	6,751,098
08 Nov 22	79.56000 +3.47	81.21	75.34	76.00	8,340,993
07 Nov 22	76.09000 +0.21	78.74	74.75	75.60	6,801,019
04 Nov 22	75.88000 +1.22	76.51	72.58	74.10	6,425,409
03 Nov 22	74.66000 +1.99	75.21	71.80	72.01	6,063,318
02 Nov 22	72.67000 -2.29	76.59	72.20	76.02	6,579,328
01 Nov 22	74.96000 -0.54	75.30	72.60	74.26	6,772,945
31 Oct 22	75.50000 +1.71	77.20	72.30	73.60	8,575,471
28 Oct 22	73.79000 +5.19	77.93	66.80	67.13	11,677,625
27 Oct 22	68.60000 +1.39	70.16	65.70	66.79	5,669,319
26 Oct 22	67.21000 +3.02	67.66	63.10	64.44	5,377,152
25 Oct 22	64.19000 +1.18	65.28	61.51	62.53	4,109,163
24 Oct 22	63.01000 +0.35	65.49	62.50	62.75	4,084,486
21 Oct 22	62.66000 -1.56	63.90	62.33	63.50	3,808,770
20 Oct 22	64.22000 +3.57	65.00	60.00	60.50	6,542,850
19 Oct 22	60.65000 -1.78	63.12	60.61	62.11	3,113,642
18 Oct 22	62.43000 -1.27	64.18	61.88	64.00	3,253,012
17 Oct 22	63.70000 +0.92	64.90	62.06	62.06	3,753,483
14 Oct 22	62.78000 +1.77	63.20	61.00	61.39	3,894,402
13 Oct 22	61.01000 -0.68	62.45	60.60	61.21	3,150,974
12 Oct 22	61.69000 +2.54	61.72	58.50	59.20	3,740,288
11 Oct 22	59.15000 -1.74	61.39	58.80	61.15	3,096,265
10 Oct 22	60.89000 -5.17	66.27	60.60	65.89	4,335,450
30 Sep 22	66.06000 -0.68	67.50	65.60	66.68	2,627,664
29 Sep 22	66.74000 -0.81	68.98	66.56	68.00	3,137,659
28 Sep 22	67.55000 -3.85	70.85	67.41	70.80	4,139,572
27 Sep 22	71.40000 +1.39	71.96	69.63	70.08	3,847,915
26 Sep 22	70.01000 -1.25	71.58	68.88	70.86	3,562,743
23 Sep 22	71.26000 -4.56	76.47	71.07	75.21	5,595,504
22 Sep 22	75.82000 +2.09	77.29	72.80	73.13	6,058,505
21 Sep 22	73.73000 -1.63	75.88	70.00	75.20	6,831,351
20 Sep 22	75.36000 -2.44	78.77	74.58	77.79	6,566,732
19 Sep 22	77.80000 -2.43	83.50	76.10	79.28	9,324,341
16 Sep 22	80.23000 +0.51	83.65	79.00	79.00	9,666,001
15 Sep 22	79.72000 -0.84	81.48	78.65	79.04	7,652,778
14 Sep 22	80.56000 +4.36	81.15	74.40	74.53	9,310,102
13 Sep 22	76.20000 +0.48	77.72	75.85	76.18	3,878,201
09 Sep 22	75.72000 -2.09	78.40	74.88	77.80	5,497,141
08 Sep 22	77.81000 -1.01	79.58	76.65	78.04	5,631,063
07 Sep 22	78.82000 +1.02	83.83	77.01	77.60	9,827,208
06 Sep 22	77.80000 -1.42	78.95	75.96	77.96	7,412,405
05 Sep 22	79.22000 +1.57	81.22	74.70	76.77	10,163,215
02 Sep 22	77.65000 +8.25	80.00	68.25	69.30	11,971,880
01 Sep 22	69.40000 -2.30	72.88	68.88	71.08	5,771,558
31 Aug 22	71.70000 +2.71	74.44	68.99	69.95	10,601,348
30 Aug 22	68.99000 +6.49	69.07	64.80	64.80	6,190,913
29 Aug 22	62.50000 -0.42	63.12	61.51	61.99	1,347,470
26 Aug 22	62.92000 -0.73	64.44	62.72	64.00	1,357,262
25 Aug 22	63.65000 +0.15	64.49	62.68	64.00	1,806,555
24 Aug 22	63.50000 -2.96	66.79	63.33	66.66	2,814,461
23 Aug 22	66.46000 -1.04	67.96	66.33	67.47	1,788,380
22 Aug 22	67.50000 +0.10	67.89	65.58	67.34	1,902,744
19 Aug 22	67.40000 -2.04	71.15	67.40	69.00	3,467,832
18 Aug 22	69.44000 +0.49	69.47	67.38	68.31	3,082,795
17 Aug 22	68.95000 +0.05	69.15	67.98	68.93	2,523,236
16 Aug 22	68.90000 -1.40	70.96	68.69	70.00	3,271,934
15 Aug 22	70.30000 -0.96	71.98	70.13	71.65	2,747,516
12 Aug 22	71.26000 -1.72	73.47	71.26	72.55	3,375,959
11 Aug 22	72.98000 +1.52	73.68	71.62	71.62	4,161,369
10 Aug 22	71.46000 -1.04	73.69	70.84	71.33	4,403,195
09 Aug 22	72.50000 +0.77	72.71	69.53	71.23	5,491,232
08 Aug 22	71.73000 -2.59	74.00	71.00	74.00	6,427,672
05 Aug 22	74.32000 +6.16	75.00	67.29	68.00	9,478,614
04 Aug 22	68.16000 +1.96	69.47	66.63	67.17	4,643,294
03 Aug 22	66.20000 +1.68	68.11	64.52	64.52	4,390,789
02 Aug 22	64.52000 -2.90	67.27	64.19	66.81	3,406,319
01 Aug 22	67.42000 +0.38	67.88	64.16	66.74	2,847,290
29 Jul 22	67.04000 -2.62	70.48	67.04	69.46	3,373,700
28 Jul 22	69.66000 +1.15	71.78	68.97	68.97	3,857,457
27 Jul 22	68.51000 -0.34	69.32	68.00	68.81	2,011,345
26 Jul 22	68.85000 -0.14	69.10	66.80	68.18	3,303,798
25 Jul 22	68.99000 -2.81	72.65	68.68	71.25	3,272,072
22 Jul 22	71.80000 -0.62	73.69	71.25	72.97	3,031,818
21 Jul 22	72.42000 -0.07	74.37	71.73	71.73	3,766,878
20 Jul 22	72.49000 -0.59	74.40	72.05	73.99	3,269,135
19 Jul 22	73.08000 +2.28	73.08	70.21	70.70	3,979,314
18 Jul 22	70.80000 +1.47	70.88	67.66	69.50	4,059,827
15 Jul 22	69.33000 -3.10	72.75	69.30	71.54	4,221,983
14 Jul 22	72.43000 +0.24	73.20	71.57	72.34	2,931,904
13 Jul 22	72.19000 +0.29	73.20	71.18	71.91	2,682,379
12 Jul 22	71.90000 -3.17	75.25	71.90	75.06	3,817,547
11 Jul 22	75.07000 -3.73	77.90	74.52	77.90	4,829,296
08 Jul 22	78.80000 -1.15	81.15	78.52	80.00	5,022,896
07 Jul 22	79.95000 -1.52	82.15	78.11	80.76	6,908,634
06 Jul 22	81.47000 -3.26	86.75	80.21	83.31	9,441,030
05 Jul 22	84.73000 -3.27	93.69	84.52	87.76	10,940,429
04 Jul 22	88.00000 +2.20	89.30	81.53	84.27	8,719,043
01 Jul 22	85.80000 +4.04	87.00	80.02	81.80	8,699,424
30 Jun 22	81.76000 +2.26	82.49	79.90	79.90	6,801,508
29 Jun 22	79.50000 +0.79	84.91	78.11	78.12	10,134,331
28 Jun 22	78.71000 +1.41	79.88	73.62	77.99	7,372,574
27 Jun 22	77.30000 +2.33	78.60	75.09	75.09	6,036,648
24 Jun 22	74.97000 +0.69	75.90	73.58	74.26	4,247,596
23 Jun 22	74.28000 +1.90	75.29	72.02	72.02	4,866,488
22 Jun 22	72.38000 -3.12	77.48	72.13	76.90	4,944,546
21 Jun 22	75.50000 -0.49	76.77	74.20	75.58	4,387,650
20 Jun 22	75.99000 +1.02	77.46	74.68	76.23	4,419,855
17 Jun 22	74.97000 +0.77	75.16	72.28	73.07	3,699,291
16 Jun 22	74.20000 +1.85	76.13	72.58	72.58	5,230,365
15 Jun 22	72.35000 +2.32	74.33	69.50	69.79	6,313,332
14 Jun 22	70.03000 -3.00	72.29	67.41	71.65	5,444,469
13 Jun 22	73.03000 -0.46	75.65	71.83	72.66	4,267,697
10 Jun 22	73.49000 +4.47	73.88	67.98	68.00	5,964,283
09 Jun 22	69.02000 -2.58	71.59	68.40	71.50	3,381,373
08 Jun 22	71.60000 -0.80	73.88	70.35	72.40	3,398,030
07 Jun 22	72.40000 -2.02	74.70	71.61	74.70	3,997,482
06 Jun 22	74.42000 +1.72	74.88	72.54	72.71	4,687,793
02 Jun 22	72.70000 +1.90	72.88	69.71	70.49	4,742,259
01 Jun 22	70.80000 -0.56	72.33	70.03	71.70	3,680,810
31 May 22	71.36000 +0.84	71.48	68.73	70.60	3,533,960
30 May 22	70.52000 +0.52	71.53	69.28	70.01	2,834,664
27 May 22	70.00000 -1.30	73.03	69.32	71.30	4,167,969
26 May 22	71.30000 -1.97	73.25	70.10	72.80	3,422,843
25 May 22	73.27000 +1.74	73.33	69.50	71.55	5,209,097
24 May 22	71.53000 -5.02	77.93	71.53	75.31	7,060,587
23 May 22	76.55000 +2.06	76.90	73.40	74.49	6,483,432
20 May 22	74.49000 -1.16	75.65	72.57	75.65	8,270,504
19 May 22	75.65000 +7.75	81.48	66.56	67.01	14,222,139
18 May 22	67.90000 +0.75	69.38	66.30	67.00	3,974,115
17 May 22	67.15000 +1.45	68.50	65.09	65.92	5,038,224
16 May 22	65.70000 +0.50	67.00	64.80	65.86	3,296,990
13 May 22	65.20000 -0.47	66.52	64.40	66.00	3,642,244
12 May 22	65.67000 +1.23	67.88	63.50	64.00	6,224,113
11 May 22	64.44000 +2.24	67.80	61.85	62.57	6,632,837
10 May 22	62.20000 +1.69	63.92	58.66	59.50	5,477,557
09 May 22	60.51000 +0.37	62.00	59.20	60.16	2,922,800
06 May 22	60.14000 -1.48	63.30	59.48	59.61	4,107,200
05 May 22	61.62000 -1.20	63.30	60.51	62.10	4,039,897
29 Apr 22	62.82000 +1.16	63.61	59.81	61.37	5,671,090
28 Apr 22	61.66000 -7.49	64.20	59.14	63.19	7,561,504
27 Apr 22	69.15000 +6.95	69.28	60.50	61.00	5,186,353
26 Apr 22	62.20000 -1.91	65.70	61.86	65.70	3,082,412
25 Apr 22	64.11000 -7.72	70.95	64.11	70.95	3,457,021
22 Apr 22	71.83000 -2.29	74.38	71.10	74.01	2,984,194
21 Apr 22	74.12000 -2.74	79.10	73.74	76.21	3,131,343
20 Apr 22	76.86000 -1.94	79.87	76.70	78.99	2,192,494
19 Apr 22	78.80000 -2.49	81.69	78.49	80.29	2,738,745
18 Apr 22	81.29000 +2.37	81.38	77.80	78.00	3,144,510
15 Apr 22	78.92000 -0.68	80.33	77.44	78.06	2,204,198
14 Apr 22	79.60000 +0.34	80.47	77.46	79.26	2,905,800
13 Apr 22	79.26000 +0.25	80.44	77.48	78.09	2,836,766
12 Apr 22	79.01000 +1.12	79.17	75.00	77.05	3,227,254
11 Apr 22	77.89000 -4.53	81.47	77.30	81.13	3,378,481
08 Apr 22	82.42000 -0.04	83.39	79.99	82.50	3,351,978
07 Apr 22	82.46000 -2.45	87.80	82.43	84.00	3,808,263
06 Apr 22	84.91000 -1.78	86.89	83.50	86.88	3,337,200
01 Apr 22	86.69000 -0.46	88.50	85.13	86.67	2,320,365
31 Mar 22	87.15000 -2.94	89.92	86.68	89.91	3,120,432
30 Mar 22	90.09000 +3.40	90.48	87.12	87.44	3,872,171
29 Mar 22	86.69000 -2.19	90.63	85.80	89.15	3,729,029
28 Mar 22	88.88000 -0.29	91.20	87.50	88.05	3,520,802
25 Mar 22	89.17000 -2.73	96.15	89.17	93.50	6,099,613
24 Mar 22	91.90000 -1.59	93.00	89.58	92.23	4,733,776
23 Mar 22	93.49000 +0.55	95.38	90.55	93.12	4,768,037
22 Mar 22	92.94000 +0.90	94.94	90.73	92.00	4,118,327
21 Mar 22	92.04000 +0.87	92.78	89.21	90.25	3,789,067
18 Mar 22	91.17000 -0.89	92.61	88.56	91.20	4,434,302
17 Mar 22	92.06000 +3.60	94.46	89.20	90.00	5,701,180
16 Mar 22	88.46000 +3.00	89.09	83.01	87.49	4,467,576
15 Mar 22	85.46000 -4.75	91.38	85.00	89.27	4,043,578
14 Mar 22	90.21000 -2.10	92.50	89.40	92.50	2,696,500
11 Mar 22	92.31000 +1.36	92.31	88.00	88.50	3,941,920
10 Mar 22	90.95000 -1.05	94.94	90.85	94.00	4,570,085
09 Mar 22	92.00000 -1.17	95.20	88.00	93.40	4,445,492
08 Mar 22	93.17000 -2.44	98.20	92.00	96.07	4,152,674
07 Mar 22	95.61000 -3.45	99.49	95.26	97.95	4,118,460
04 Mar 22	99.06000 -0.95	104.00	98.13	98.95	6,102,848
03 Mar 22	100.01000 -2.99	105.00	99.91	104.00	3,543,250
02 Mar 22	103.00000 -0.64	103.65	100.24	103.65	2,652,068
01 Mar 22	103.64000 -1.16	104.47	102.10	104.00	3,420,000
28 Feb 22	104.80000 +0.48	107.50	103.30	105.00	4,328,071
25 Feb 22	104.32000 +2.09	105.99	102.50	105.00	4,923,170
24 Feb 22	102.23000 -2.99	111.37	100.00	104.91	8,041,296
23 Feb 22	105.22000 +5.12	107.50	99.88	100.15	6,045,882
22 Feb 22	100.10000 -0.90	102.21	97.13	100.18	4,062,664
21 Feb 22	101.00000 +1.30	103.00	99.45	99.85	3,478,879
18 Feb 22	99.70000 -0.81	101.49	98.75	99.50	2,800,914
17 Feb 22	100.51000 +0.58	102.52	98.02	99.89	4,852,504
16 Feb 22	99.93000 -0.70	102.01	99.02	102.00	3,819,922
15 Feb 22	100.63000 +2.64	101.24	97.04	97.99	4,312,945
14 Feb 22	97.99000 +1.14	98.88	93.52	94.50	4,365,252
11 Feb 22	96.85000 -2.73	99.91	95.88	99.91	4,862,782
10 Feb 22	99.58000 -2.40	103.80	98.00	103.06	6,277,598
09 Feb 22	101.98000 -0.70	103.16	99.61	100.66	7,928,048
08 Feb 22	102.68000 -12.74	111.67	96.96	110.00	15,385,050
07 Feb 22	115.42000 -28.86	126.00	115.42	125.00	4,603,631
28 Jan 22	144.28000 -6.72	152.39	123.99	151.11	11,096,902
27 Jan 22	151.00000 -8.64	162.59	150.18	161.74	4,476,006
26 Jan 22	159.64000 +2.64	161.88	151.19	157.21	4,900,939
25 Jan 22	157.00000 -5.80	165.59	156.10	164.70	5,427,619
24 Jan 22	162.80000 +11.39	163.88	148.23	150.50	6,028,057
21 Jan 22	151.41000 -1.31	153.78	148.93	151.86	3,106,797
20 Jan 22	152.72000 -1.36	156.70	151.40	155.97	2,501,500
19 Jan 22	154.08000 -2.75	159.60	153.00	153.69	3,473,120
18 Jan 22	156.83000 +1.52	160.50	151.52	155.00	4,247,063
17 Jan 22	155.31000 +3.65	156.48	150.15	152.66	4,347,311
14 Jan 22	151.66000 +3.81	153.28	146.84	148.00	4,079,429
13 Jan 22	147.85001 -4.76	153.91	146.00	153.08	3,583,113
12 Jan 22	152.61000 -3.89	159.50	150.15	159.50	4,246,350
11 Jan 22	156.50000 -4.47	163.00	150.10	154.00	6,348,509
10 Jan 22	160.97000 +10.75	162.50	152.01	152.01	6,052,504
07 Jan 22	150.22000 -11.97	162.96	149.89	161.03	5,152,496
06 Jan 22	162.19000 +1.78	162.30	155.50	157.00	2,722,404
05 Jan 22	160.41000 -9.39	171.97	160.00	169.01	4,477,331
04 Jan 22	169.80000 -15.70	183.48	168.36	183.01	8,272,743
31 Dec 21	185.50000 +5.21	185.80	171.80	178.18	6,137,417
30 Dec 21	180.28999 +1.19	184.80	177.22	179.00	4,620,890
29 Dec 21	179.10001 +5.60	181.58	171.60	173.48	3,788,236
28 Dec 21	173.50000 +3.70	176.30	168.63	170.68	3,077,240
27 Dec 21	169.80000 -9.97	181.74	169.80	179.65	2,848,961
24 Dec 21	179.77000 -2.67	184.44	175.00	183.00	3,064,988
23 Dec 21	182.44000 +7.44	184.10	172.50	173.88	4,825,442
22 Dec 21	175.00000 +0.03	179.74	172.01	179.00	2,660,400
21 Dec 21	174.97000 +0.73	178.00	171.20	176.00	2,648,512
20 Dec 21	174.24001 -5.17	182.50	173.60	179.67	2,998,032
17 Dec 21	179.41000 -6.09	184.70	178.38	184.00	3,062,409
16 Dec 21	185.50000 -0.36	192.30	184.08	185.00	2,997,699
15 Dec 21	185.86000 -3.84	191.80	185.00	189.81	3,098,060
14 Dec 21	189.70000 -0.29	191.60	187.50	188.50	2,770,784
13 Dec 21	189.99001 -3.67	196.40	187.00	193.99	3,133,226
10 Dec 21	193.66000 +1.16	196.00	189.64	192.00	2,795,250
09 Dec 21	192.50000 -4.05	198.78	191.27	195.72	3,562,809
08 Dec 21	196.55000 +10.70	203.39	188.22	188.23	5,359,294
07 Dec 21	185.85001 -17.04	203.60	184.27	201.36	6,760,043
06 Dec 21	202.89000 -2.19	207.55	197.70	202.01	5,674,791
03 Dec 21	205.08000 +17.28	208.30	187.60	190.74	9,062,781
02 Dec 21	187.80000 +10.09	190.49	180.52	181.89	10,790,164
01 Dec 21	177.71001 -3.17	186.20	176.70	180.00	6,586,890
30 Nov 21	180.88000 +4.18	181.00	174.60	178.21	7,501,656
29 Nov 21	176.70000 -7.56	183.98	174.20	183.98	10,126,800
26 Nov 21	184.25999 -4.54	192.50	180.05	189.00	12,846,735
25 Nov 21	188.80000 -47.20	210.00	188.80	188.80	15,871,424
24 Nov 21	236.00000 +0.00	244.44	232.96	233.00	2,574,516
23 Nov 21	236.00000 -0.91	241.00	232.00	234.48	2,672,000
22 Nov 21	236.91000 +11.31	241.90	228.00	228.00	3,795,643
19 Nov 21	225.60001 -1.70	229.25	219.80	227.02	2,841,946
18 Nov 21	227.30000 -0.70	233.80	222.40	224.00	3,211,644
17 Nov 21	228.00000 +11.10	232.88	213.00	213.86	4,339,690
16 Nov 21	216.89999 +0.60	226.68	214.00	217.81	3,951,484
15 Nov 21	216.30000 +3.70	230.34	213.64	214.98	5,519,555
12 Nov 21	212.60001 +5.60	212.88	200.00	203.00	5,367,369
11 Nov 21	207.00000 +23.61	210.00	180.00	180.00	8,024,539
10 Nov 21	183.39000 -1.61	184.81	176.56	182.00	4,470,956
09 Nov 21	185.00000 +9.02	185.00	172.57	174.30	5,500,853
08 Nov 21	175.98000 -4.22	178.79	169.31	175.88	4,943,881
05 Nov 21	180.20000 +3.90	192.58	172.61	176.30	8,113,219
04 Nov 21	176.30000 +1.50	181.38	171.05	180.01	5,008,401
03 Nov 21	174.80000 +6.75	185.60	165.62	165.62	6,852,057
02 Nov 21	168.05000 +4.50	173.54	162.53	165.83	6,357,687
01 Nov 21	163.55000 -4.77	172.98	162.63	172.19	6,060,328
29 Oct 21	168.32001 +1.70	173.66	165.00	166.99	4,970,616
28 Oct 21	166.62000 -7.39	176.98	166.62	175.49	5,388,255
27 Oct 21	174.00999 +1.66	180.88	171.80	176.17	8,579,756
26 Oct 21	172.35001 +10.13	175.90	165.87	171.00	13,659,955
25 Oct 21	162.22000 +27.04	162.22	155.45	162.22	8,071,340
22 Oct 21	135.17999 +22.53	135.18	135.18	135.18	1,958,773
21 Oct 21	112.65000 -2.07	117.68	112.34	115.10	1,926,033
20 Oct 21	114.72000 +1.09	116.66	113.60	114.50	2,141,800
19 Oct 21	113.63000 -0.37	115.52	111.87	115.00	1,940,668
18 Oct 21	114.00000 -0.15	114.55	110.90	114.55	2,257,060
15 Oct 21	114.15000 +2.15	117.38	109.80	111.12	3,343,267
14 Oct 21	112.00000 -1.78	114.78	111.01	112.37	1,672,487
13 Oct 21	113.78000 +4.97	114.40	108.43	109.20	2,342,502
12 Oct 21	108.81000 -5.37	115.70	105.90	114.50	2,889,582
11 Oct 21	114.18000 -2.34	116.97	113.58	116.85	1,785,631
08 Oct 21	116.52000 -4.88	124.75	115.09	124.75	3,259,666
30 Sep 21	121.40000 +9.10	121.88	112.50	114.99	4,528,220
29 Sep 21	112.30000 -10.50	121.58	111.00	120.84	4,228,398
28 Sep 21	122.80000 -1.57	128.98	119.40	122.50	3,485,050
27 Sep 21	124.37000 -3.97	135.95	123.51	127.00	4,509,397
24 Sep 21	128.34000 +7.34	140.00	124.00	124.00	6,376,349
23 Sep 21	121.00000 +2.74	123.20	117.00	117.99	2,963,281
22 Sep 21	118.26000 +0.03	122.43	116.46	118.76	2,136,581
17 Sep 21	118.23000 -0.82	124.80	118.23	120.43	3,059,000
16 Sep 21	119.05000 -9.19	128.20	119.05	126.95	3,617,466
15 Sep 21	128.24001 +0.28	129.80	123.51	126.80	2,426,903
14 Sep 21	127.96000 +0.36	133.79	127.01	127.24	3,081,231
13 Sep 21	127.60000 -2.76	131.83	125.57	128.00	2,527,140
10 Sep 21	130.36000 +5.28	135.84	125.20	126.50	4,597,775
09 Sep 21	125.08000 -4.82	129.50	122.30	128.00	3,751,467
08 Sep 21	129.89999 +1.03	132.77	126.00	129.69	2,921,075
07 Sep 21	128.87000 +0.18	134.95	127.73	127.86	2,721,201
06 Sep 21	128.69000 +3.43	129.50	122.01	125.26	3,160,855
03 Sep 21	125.26000 -5.34	134.00	124.99	132.00	3,431,798
02 Sep 21	130.60001 -7.90	138.98	130.17	138.51	3,479,398
01 Sep 21	138.50000 +2.70	141.00	129.35	135.67	4,421,852
31 Aug 21	135.80000 -1.90	141.50	134.00	136.99	3,559,264
30 Aug 21	137.70000 -14.79	145.99	137.00	144.00	6,198,763
27 Aug 21	152.49001 -4.49	156.98	147.30	156.21	4,523,727
26 Aug 21	156.98000 +5.01	169.00	150.67	150.67	6,049,172
25 Aug 21	151.97000 +0.96	154.63	147.76	150.95	4,496,519
24 Aug 21	151.00999 +14.41	157.89	132.00	136.60	7,326,195
23 Aug 21	136.60001 -2.09	141.40	134.87	136.00	4,561,524
20 Aug 21	138.69000 -3.01	146.00	136.30	141.50	3,525,527
19 Aug 21	141.70000 -2.36	145.00	136.00	144.67	3,600,000
18 Aug 21	144.06000 +2.59	147.68	141.38	141.44	2,416,431
17 Aug 21	141.47000 -11.02	154.98	140.44	151.56	3,852,274
16 Aug 21	152.49001 +4.18	161.20	144.37	145.00	4,630,902
13 Aug 21	148.31000 -2.94	152.83	145.50	148.50	3,339,661
12 Aug 21	151.25000 +0.98	158.00	149.95	150.00	3,929,927
11 Aug 21	150.27000 +4.27	156.20	143.35	144.55	4,421,290
10 Aug 21	146.00000 -6.92	152.44	142.31	150.00	4,849,893
09 Aug 21	152.92000 -17.07	165.10	148.00	162.00	6,993,108
06 Aug 21	169.99001 +0.48	177.86	163.00	169.50	5,056,745
05 Aug 21	169.50999 +15.36	175.00	147.85	152.49	6,878,570
04 Aug 21	154.14999 +5.27	157.31	149.28	151.50	4,507,036
03 Aug 21	148.88000 -4.92	154.00	144.56	154.00	4,442,040
02 Aug 21	153.80000 -5.20	162.00	147.13	157.83	5,720,722
30 Jul 21	159.00000 -7.40	166.51	155.26	166.41	6,977,234
29 Jul 21	166.39999 +17.43	169.36	155.00	156.80	8,278,319
28 Jul 21	148.97000 -10.10	161.00	127.26	158.01	7,918,458
27 Jul 21	159.07001 +1.61	182.90	156.00	160.43	9,823,922
26 Jul 21	157.46001 -4.42	167.56	153.00	160.00	6,403,352
23 Jul 21	161.88000 +0.90	169.16	156.99	161.99	6,395,899
22 Jul 21	160.98000 -1.16	174.12	157.10	160.00	9,044,539
21 Jul 21	162.14000 +15.75	172.16	140.37	144.89	9,660,795
20 Jul 21	146.39000 +11.39	149.00	131.95	135.01	10,068,719
19 Jul 21	135.00000 -9.19	142.99	131.70	142.88	9,506,758
16 Jul 21	144.19000 +23.71	144.19	119.10	119.77	11,764,104
15 Jul 21	120.48000 +6.91	124.08	110.90	111.99	7,206,299
14 Jul 21	113.57000 +3.17	116.00	109.99	110.66	4,914,552
13 Jul 21	110.40000 -7.90	118.10	108.11	118.04	7,362,216
12 Jul 21	118.30000 -0.80	122.22	114.17	120.00	6,387,151
09 Jul 21	119.10000 +0.70	121.00	108.09	118.47	8,433,043
08 Jul 21	118.40000 -5.90	125.68	116.00	121.58	8,144,489
07 Jul 21	124.30000 +1.30	129.54	116.00	122.00	7,605,655
06 Jul 21	123.00000 -6.00	132.88	118.10	126.00	7,821,366
05 Jul 21	129.00000 +10.96	129.00	113.06	119.01	10,467,549
02 Jul 21	118.04000 -2.36	121.30	108.00	120.00	9,325,022
01 Jul 21	120.40000 +6.87	123.00	111.01	116.00	10,218,753
30 Jun 21	113.53000 +3.53	125.00	111.01	113.40	10,855,294
29 Jun 21	110.00000 +8.57	121.72	105.52	105.52	14,692,170
28 Jun 21	101.43000 +0.53	104.99	95.00	96.70	10,515,892
25 Jun 21	100.90000 +13.52	104.86	85.12	85.26	14,662,826
24 Jun 21	87.38000 +1.93	90.70	85.02	89.10	11,977,629
23 Jun 21	85.45000 +14.24	85.45	71.00	71.02	8,881,734
22 Jun 21	71.21000 -3.32	75.75	70.80	74.08	5,271,908
21 Jun 21	74.53000 -5.37	79.59	73.00	79.59	8,066,661
18 Jun 21	79.90000 +2.25	81.80	76.20	79.21	6,727,377
17 Jun 21	77.65000 +4.12	78.50	72.01	72.01	6,138,420
16 Jun 21	73.53000 -1.00	79.10	73.00	75.01	5,626,777
15 Jun 21	74.53000 +4.41	76.58	70.90	71.10	6,361,190
11 Jun 21	70.12000 -7.38	74.50	68.61	74.50	8,477,404
10 Jun 21	77.50000 +0.55	79.00	76.03	76.96	4,424,994
09 Jun 21	76.95000 +1.26	77.91	74.70	75.43	3,086,151
08 Jun 21	75.69000 -3.01	79.44	75.51	78.78	3,574,087
07 Jun 21	78.70000 +3.25	79.92	76.04	76.30	5,154,094
04 Jun 21	75.45000 +0.20	77.30	74.00	74.25	3,814,957
03 Jun 21	75.25000 +0.43	76.50	73.33	74.28	3,850,797
02 Jun 21	74.82000 -3.78	78.50	74.00	78.20	5,053,237
01 Jun 21	78.60000 -1.03	80.00	76.44	78.01	4,307,072
31 May 21	79.63000 -2.72	85.35	77.50	83.35	7,404,001
28 May 21	82.35000 -2.55	84.46	81.05	83.00	5,079,675
27 May 21	84.90000 +4.17	91.00	79.05	79.05	9,367,420
26 May 21	80.73000 -1.54	86.50	80.11	82.50	5,870,195
25 May 21	82.27000 -1.14	84.28	80.18	84.00	3,775,703
24 May 21	83.41000 +2.03	84.88	79.50	80.81	4,356,607
21 May 21	81.38000 +0.33	83.37	79.01	80.97	3,796,452
20 May 21	81.05000 -0.33	82.59	77.34	80.01	6,245,556
19 May 21	81.38000 -5.59	88.84	80.88	88.84	6,107,445
18 May 21	86.97000 +3.92	89.88	82.00	84.01	8,337,275
17 May 21	83.05000 -5.83	87.87	81.80	83.83	7,670,615
14 May 21	88.88000 +1.38	90.72	83.17	87.50	8,917,142
13 May 21	87.50000 -15.47	98.50	86.10	93.10	12,086,231
12 May 21	102.97000 +1.50	105.00	90.00	95.42	11,242,576
11 May 21	101.47000 +16.09	102.46	86.88	92.00	11,936,481
10 May 21	85.38000 +14.23	85.38	71.06	71.06	7,808,219
07 May 21	71.15000 -1.45	75.00	67.00	72.63	7,134,001
06 May 21	72.60000 +8.11	76.88	66.42	67.00	8,711,061
30 Apr 21	64.49000 +7.45	66.00	57.30	57.30	7,272,425
29 Apr 21	57.04000 +3.25	57.20	54.31	54.50	4,458,637
28 Apr 21	53.79000 -0.10	55.44	52.60	54.00	3,078,688
27 Apr 21	53.89000 +1.39	54.32	52.29	52.58	3,098,121
26 Apr 21	52.50000 +3.27	54.00	49.67	50.05	4,397,585
23 Apr 21	49.23000 +0.63	49.73	48.00	48.18	1,947,092
22 Apr 21	48.60000 +2.34	49.97	46.01	47.00	3,505,447
21 Apr 21	46.26000 +0.65	46.98	44.66	45.20	1,621,976
20 Apr 21	45.61000 +0.81	47.08	44.50	44.72	1,612,592
19 Apr 21	44.80000 +0.94	45.00	43.55	44.51	1,063,274
16 Apr 21	43.86000 +0.61	43.90	42.88	43.26	440,700
15 Apr 21	43.25000 +0.13	43.45	42.52	43.10	374,648
14 Apr 21	43.12000 +0.61	43.54	42.30	43.28	507,723
13 Apr 21	42.51000 +0.40	43.10	42.11	42.49	526,225
12 Apr 21	42.11000 -1.58	44.17	41.62	43.74	1,150,280
09 Apr 21	43.69000 -0.17	44.36	43.32	43.80	489,680
08 Apr 21	43.86000 -0.50	44.88	43.81	44.38	660,439
07 Apr 21	44.36000 -0.49	44.97	44.28	44.85	569,758
06 Apr 21	44.85000 -0.50	45.99	44.30	45.36	920,318
02 Apr 21	45.35000 +1.41	45.50	43.80	43.98	1,476,683
01 Apr 21	43.94000 +0.99	44.13	42.90	43.70	664,792
31 Mar 21	42.95000 -0.55	43.95	42.80	43.50	515,921
30 Mar 21	43.50000 -0.88	44.48	43.42	44.11	710,676
29 Mar 21	44.38000 -0.15	44.96	44.12	44.55	589,835
26 Mar 21	44.53000 +0.33	44.67	43.82	43.90	558,224
25 Mar 21	44.20000 +0.43	44.85	43.45	43.45	633,461
24 Mar 21	43.77000 -1.07	44.78	43.42	44.40	944,492
23 Mar 21	44.84000 +0.05	46.74	44.80	45.06	1,364,007
22 Mar 21	44.79000 -0.52	46.15	44.67	45.32	1,848,744
19 Mar 21	45.31000 +2.33	46.62	42.10	42.65	3,864,337
18 Mar 21	42.98000 +0.05	43.68	42.50	43.15	625,445
17 Mar 21	42.93000 +1.25	43.30	41.43	41.61	859,764
16 Mar 21	41.68000 +0.23	41.96	41.30	41.68	424,356
15 Mar 21	41.45000 -0.93	42.03	41.21	42.00	632,541
12 Mar 21	42.38000 -0.92	43.82	42.20	43.30	712,328
11 Mar 21	43.30000 +1.05	44.50	41.61	42.08	905,766
10 Mar 21	42.25000 -0.74	43.98	42.00	43.98	791,769
09 Mar 21	42.99000 -2.59	46.09	42.96	45.65	1,267,559
08 Mar 21	45.58000 -1.38	47.85	45.27	47.35	1,385,900
05 Mar 21	46.96000 +0.50	47.80	45.69	45.79	1,257,895
04 Mar 21	46.46000 -0.59	48.70	46.00	46.45	1,730,659
03 Mar 21	47.05000 +0.55	47.68	45.46	45.46	1,226,088
02 Mar 21	46.50000 -0.74	47.19	45.00	47.19	1,913,019
01 Mar 21	47.24000 +5.12	48.80	42.31	42.99	2,997,202
26 Feb 21	42.12000 -1.03	43.06	42.00	42.01	761,630
25 Feb 21	43.15000 -0.15	44.22	43.00	43.45	828,457
24 Feb 21	43.30000 +0.54	44.62	42.67	42.76	1,028,988
23 Feb 21	42.76000 -1.46	44.54	42.50	43.52	911,749
22 Feb 21	44.22000 +0.24	44.78	43.67	43.98	1,238,149
19 Feb 21	43.98000 +0.10	43.99	43.04	43.97	1,000,947
18 Feb 21	43.88000 +0.98	44.80	42.91	42.91	1,396,297
10 Feb 21	42.90000 -0.05	43.20	42.21	42.62	961,827
09 Feb 21	42.95000 +0.19	43.30	41.70	42.87	1,623,306
08 Feb 21	42.76000 +2.57	44.30	40.01	41.09	2,070,726
05 Feb 21	40.19000 -1.47	41.41	40.10	41.08	1,022,683
04 Feb 21	41.66000 +0.93	42.00	40.00	40.76	1,705,145
03 Feb 21	40.73000 -2.67	42.79	40.18	40.80	2,211,719
02 Feb 21	43.40000 +5.51	44.30	39.52	39.52	3,388,446
01 Feb 21	37.89000 -0.59	39.08	37.40	38.10	870,021
29 Jan 21	38.48000 -1.08	39.86	38.00	39.54	1,240,800
28 Jan 21	39.56000 -1.75	41.57	39.48	40.48	1,164,446
27 Jan 21	41.31000 -0.17	41.80	41.00	41.00	668,784
26 Jan 21	41.48000 -0.31	42.80	41.07	41.79	977,229
25 Jan 21	41.79000 -1.93	43.73	41.59	43.73	1,624,409
22 Jan 21	43.72000 -1.28	45.49	43.54	45.00	1,260,437
21 Jan 21	45.00000 -0.49	46.10	44.70	45.50	1,125,700
20 Jan 21	45.49000 +0.19	46.07	44.50	45.28	1,050,040
19 Jan 21	45.30000 -0.85	46.80	45.25	45.82	1,648,518
18 Jan 21	46.15000 +0.87	46.37	44.51	45.00	2,063,774
15 Jan 21	45.28000 +0.37	46.48	44.54	45.02	1,865,402
14 Jan 21	44.91000 +1.54	45.68	43.39	43.39	2,718,056
13 Jan 21	43.37000 +0.68	43.79	42.10	42.74	1,225,990
12 Jan 21	42.69000 -0.44	43.59	41.92	43.13	1,013,059
11 Jan 21	43.13000 -0.79	45.00	43.11	43.63	1,397,263
08 Jan 21	43.92000 +0.55	44.98	42.80	43.22	1,253,506
07 Jan 21	43.37000 -0.63	44.45	42.21	44.45	1,349,581
06 Jan 21	44.00000 -1.25	45.44	43.60	45.15	1,390,726
05 Jan 21	45.25000 +1.05	45.67	44.01	44.22	2,003,526
04 Jan 21	44.20000 +0.41	44.44	43.56	43.56	1,086,867
31 Dec 20	43.79000 +0.84	43.86	42.60	42.73	1,202,480
30 Dec 20	42.95000 +0.24	43.76	41.48	42.77	1,135,981
29 Dec 20	42.71000 +1.28	43.38	41.44	41.44	1,159,320
28 Dec 20	41.43000 -0.11	41.78	40.51	41.40	1,051,733
25 Dec 20	41.54000 -1.37	43.29	41.21	42.91	1,300,215
24 Dec 20	42.91000 -1.12	44.98	42.80	44.51	1,237,076
23 Dec 20	44.03000 +0.74	44.10	42.69	43.13	1,312,556
22 Dec 20	43.29000 -1.75	45.45	43.29	45.35	1,187,331
21 Dec 20	45.04000 +0.64	45.66	43.77	44.10	1,099,702
18 Dec 20	44.40000 -0.70	46.72	44.15	46.13	1,327,020
17 Dec 20	45.10000 -0.63	45.50	43.38	45.50	1,742,546
16 Dec 20	45.73000 -0.73	46.78	45.50	46.58	949,515
15 Dec 20	46.46000 +0.16	47.42	46.02	46.46	1,164,010
14 Dec 20	46.30000 -0.08	46.79	46.01	46.43	1,088,619
11 Dec 20	46.38000 -4.24	50.63	45.60	50.50	3,730,804
10 Dec 20	50.62000 +0.08	51.28	50.51	50.62	966,934
09 Dec 20	50.54000 -0.57	51.45	50.50	51.00	1,068,029
08 Dec 20	51.11000 -0.37	51.84	50.81	51.33	1,019,959
07 Dec 20	51.48000 +0.01	52.46	51.48	51.94	1,215,766
04 Dec 20	51.47000 -0.04	51.95	51.16	51.51	732,103
03 Dec 20	51.51000 -0.24	52.20	51.10	51.81	1,097,494
02 Dec 20	51.75000 -0.10	52.26	51.60	52.26	1,156,700
01 Dec 20	51.85000 +0.17	52.38	51.46	51.50	918,678
30 Nov 20	51.68000 +0.63	52.37	50.60	50.97	1,437,188
27 Nov 20	51.05000 +0.40	51.97	50.31	50.31	1,034,187
26 Nov 20	50.65000 -0.84	52.00	50.61	51.50	1,145,353
25 Nov 20	51.49000 -1.00	52.88	51.36	52.49	1,519,939
24 Nov 20	52.49000 +0.35	53.58	51.79	52.14	1,890,329
23 Nov 20	52.14000 -0.78	53.12	51.05	53.00	1,423,906
20 Nov 20	52.92000 -0.02	53.40	52.18	52.69	1,498,230
19 Nov 20	52.94000 +1.17	53.58	50.77	51.50	2,379,036
18 Nov 20	51.77000 -1.10	53.04	51.56	52.10	1,642,831
17 Nov 20	52.87000 +2.29	52.88	49.61	50.58	2,151,398
16 Nov 20	50.58000 -0.76	51.66	50.28	51.57	1,284,983
13 Nov 20	51.34000 +0.04	52.05	50.40	51.00	963,343
12 Nov 20	51.30000 -0.32	52.38	51.05	52.01	980,184
11 Nov 20	51.62000 -1.48	53.45	51.30	53.09	1,721,253
10 Nov 20	53.10000 -1.56	54.38	52.83	54.06	2,738,442
09 Nov 20	54.66000 +3.36	55.18	51.60	51.60	4,695,078
06 Nov 20	51.30000 +0.08	51.72	50.60	51.21	1,254,935
05 Nov 20	51.22000 +0.33	52.00	50.36	52.00	1,372,246
04 Nov 20	50.89000 -1.69	52.80	50.86	52.47	1,558,522
03 Nov 20	52.58000 +0.90	53.33	51.30	51.30	1,733,546
02 Nov 20	51.68000 +1.22	51.98	50.60	50.60	1,539,906
30 Oct 20	50.46000 +0.46	51.62	49.82	50.22	1,665,672
29 Oct 20	50.00000 -0.30	50.33	48.97	49.73	929,835
28 Oct 20	50.30000 -0.41	50.85	49.90	50.71	738,152
27 Oct 20	50.71000 +0.41	50.72	50.01	50.28	668,848
26 Oct 20	50.30000 -0.08	50.83	49.53	50.10	613,102
23 Oct 20	50.38000 -0.25	51.15	49.95	50.51	865,324
22 Oct 20	50.63000 -0.07	51.27	49.82	50.50	922,496
21 Oct 20	50.70000 -1.17	51.80	50.40	51.80	1,033,313
20 Oct 20	51.87000 +0.43	51.87	50.73	51.44	1,118,917
19 Oct 20	51.44000 -0.46	52.50	51.40	52.41	1,092,318
16 Oct 20	51.90000 -1.13	53.70	51.79	53.03	1,372,075
15 Oct 20	53.03000 -0.25	54.17	53.00	53.04	1,111,588
14 Oct 20	53.28000 -1.06	54.40	53.09	54.34	1,290,692
13 Oct 20	54.34000 -0.64	55.42	53.78	55.01	1,623,624
12 Oct 20	54.98000 +2.58	55.00	52.50	52.63	2,611,868
09 Oct 20	52.40000 +0.95	52.86	52.12	52.12	1,537,904
30 Sep 20	51.45000 -0.92	52.60	51.21	52.36	1,208,703
29 Sep 20	52.37000 +0.17	53.40	52.21	52.85	1,339,889
28 Sep 20	52.20000 -0.05	52.88	52.00	52.03	1,022,844
25 Sep 20	52.25000 +0.25	52.80	51.80	52.12	1,013,804
24 Sep 20	52.00000 -0.92	53.28	51.95	52.80	1,457,291
23 Sep 20	52.92000 +1.02	53.39	51.92	52.21	1,699,873
22 Sep 20	51.90000 -1.17	53.02	51.50	52.55	1,958,556
21 Sep 20	53.07000 -0.95	54.55	53.00	53.00	2,842,070
18 Sep 20	54.02000 -3.21	57.20	52.71	57.20	5,658,645
17 Sep 20	57.23000 +1.68	59.38	55.35	55.50	6,196,307
16 Sep 20	55.55000 +1.10	56.44	53.51	54.08	4,231,900
15 Sep 20	54.45000 +2.17	54.56	51.30	52.35	3,126,728
14 Sep 20	52.28000 +1.59	52.66	50.60	51.35	1,423,921
11 Sep 20	50.69000 +0.66	50.80	49.33	49.50	1,262,457
10 Sep 20	50.03000 -0.64	51.88	49.89	51.20	1,878,441
09 Sep 20	50.67000 -3.08	53.30	50.58	53.00	2,919,559
08 Sep 20	53.75000 -2.15	56.25	52.20	55.99	3,393,063
07 Sep 20	55.90000 -2.17	58.00	55.60	58.00	4,387,260
04 Sep 20	58.07000 +2.59	59.68	54.45	54.45	5,963,964
03 Sep 20	55.48000 +2.49	56.60	52.32	52.98	3,928,544
02 Sep 20	52.99000 -0.41	53.80	52.20	53.00	1,739,764
01 Sep 20	53.40000 +0.42	53.86	51.95	52.50	1,579,026
31 Aug 20	52.98000 -0.13	53.68	52.39	52.67	1,755,598
28 Aug 20	53.11000 +0.41	54.00	52.02	53.34	2,403,361
27 Aug 20	52.70000 +1.35	53.48	50.51	51.34	2,358,505
26 Aug 20	51.35000 -0.77	53.13	51.22	51.99	1,445,130
25 Aug 20	52.12000 +0.62	52.28	51.24	51.38	1,113,870
24 Aug 20	51.50000 +0.40	52.38	49.40	51.15	1,657,061
21 Aug 20	51.10000 -0.49	52.37	50.79	52.01	1,368,527
20 Aug 20	51.59000 -0.41	52.50	51.21	51.53	1,050,620
19 Aug 20	52.00000 -2.55	54.55	52.00	54.39	2,105,244
18 Aug 20	54.55000 +0.59	55.58	53.54	53.99	2,184,986
17 Aug 20	53.96000 +0.61	54.13	52.54	53.32	1,913,962
14 Aug 20	53.35000 +0.45	53.50	52.32	52.94	1,048,684
13 Aug 20	52.90000 +0.20	53.85	52.30	52.90	1,175,426
12 Aug 20	52.70000 -0.50	54.10	51.41	52.99	1,958,563
11 Aug 20	53.20000 -1.88	55.66	53.07	55.30	2,062,263
10 Aug 20	55.08000 -0.35	56.44	54.22	54.54	1,891,900
07 Aug 20	55.43000 -2.47	58.00	54.33	58.00	3,007,978
06 Aug 20	57.90000 +0.95	58.20	55.50	56.39	3,343,283
05 Aug 20	56.95000 +0.59	59.99	56.50	58.62	4,079,105
04 Aug 20	56.36000 -0.99	57.50	55.45	57.35	2,645,103
03 Aug 20	57.35000 +1.24	57.84	55.22	56.78	3,564,151
31 Jul 20	56.11000 +2.31	56.24	53.48	54.00	3,520,567
30 Jul 20	53.80000 -1.02	55.50	53.41	54.90	1,988,177
29 Jul 20	54.82000 +2.44	55.21	51.92	51.92	2,851,925
28 Jul 20	52.38000 -0.07	53.30	51.50	53.30	1,836,097
27 Jul 20	52.45000 -0.55	53.96	51.88	52.76	2,086,705
24 Jul 20	53.00000 -2.48	56.57	52.90	54.88	3,285,919
23 Jul 20	55.48000 -0.44	56.49	53.23	55.21	2,526,931
22 Jul 20	55.92000 +0.22	57.00	54.83	55.64	2,217,083
21 Jul 20	55.70000 -0.29	56.83	54.84	55.70	2,184,744
20 Jul 20	55.99000 +1.59	56.30	53.61	55.39	3,062,625
17 Jul 20	54.40000 -0.57	56.00	53.16	55.05	3,301,283
16 Jul 20	54.97000 -5.03	61.78	54.11	59.99	4,450,342
15 Jul 20	60.00000 -4.49	65.00	60.00	64.22	4,809,636
14 Jul 20	64.49000 -2.96	67.99	62.51	67.99	4,914,707
13 Jul 20	67.45000 +3.63	67.88	63.51	65.16	5,184,092
10 Jul 20	63.82000 +0.39	65.76	61.88	63.34	5,598,551
09 Jul 20	63.43000 +4.19	65.10	59.00	59.59	6,455,859
08 Jul 20	59.24000 +0.42	59.58	57.16	58.00	4,527,313
07 Jul 20	58.82000 -0.93	62.90	58.58	59.80	6,510,026
06 Jul 20	59.75000 +3.65	60.92	55.76	56.10	5,590,620
03 Jul 20	56.10000 +2.12	58.00	52.78	54.06	6,196,981
02 Jul 20	53.98000 +2.41	53.99	50.80	51.34	5,723,643
01 Jul 20	51.57000 +0.16	52.49	50.65	51.02	3,275,581
30 Jun 20	51.41000 +0.93	51.80	50.61	51.25	2,553,680
29 Jun 20	50.48000 -1.59	51.90	50.17	51.90	2,478,982
24 Jun 20	52.07000 +1.02	52.85	51.00	51.10	3,953,495
23 Jun 20	51.05000 +0.10	51.22	49.86	51.22	2,403,815
22 Jun 20	50.95000 +1.84	51.75	49.50	49.57	3,303,752
19 Jun 20	49.11000 -0.21	49.66	48.88	49.01	2,296,692
18 Jun 20	49.32000 +0.01	49.74	49.00	49.40	1,286,844
17 Jun 20	49.31000 -0.67	50.43	48.89	50.40	1,455,533
16 Jun 20	49.98000 +0.98	50.22	49.23	49.60	1,610,473
15 Jun 20	49.00000 -1.17	49.94	48.48	49.94	2,379,426
12 Jun 20	50.17000 +0.14	50.91	48.09	48.89	1,910,670
11 Jun 20	50.03000 -0.26	51.60	49.81	50.00	2,067,744
10 Jun 20	50.29000 +0.45	50.67	49.79	49.79	1,641,070
09 Jun 20	49.84000 -0.29	50.38	49.21	49.83	1,777,441
08 Jun 20	50.13000 -0.90	51.60	49.82	51.00	2,425,252
05 Jun 20	51.03000 +0.21	51.80	49.80	50.00	1,968,379
04 Jun 20	50.82000 -0.78	52.30	50.45	51.75	2,258,465
03 Jun 20	51.60000 -0.62	53.20	51.52	52.04	3,319,655
02 Jun 20	52.22000 +0.40	52.75	51.30	51.75	3,311,479
01 Jun 20	51.82000 +2.44	51.90	49.80	50.00	3,337,660
29 May 20	49.38000 -0.92	50.69	49.12	49.91	2,591,963
28 May 20	50.30000 -1.69	52.21	49.29	51.53	3,747,530
27 May 20	51.99000 -2.16	54.24	51.40	53.98	4,712,912
26 May 20	54.15000 +0.35	54.95	53.00	53.99	5,622,861
25 May 20	53.80000 +1.65	55.20	51.70	52.00	6,781,616
22 May 20	52.15000 +2.27	53.88	49.72	49.98	5,802,931
21 May 20	49.88000 -1.27	52.11	49.61	51.20	3,549,785
20 May 20	51.15000 +0.63	52.18	50.40	51.00	4,787,382
19 May 20	50.52000 +1.30	50.66	49.31	49.74	3,214,878
18 May 20	49.22000 -2.24	52.30	49.00	52.00	4,261,053
15 May 20	51.46000 +0.96	52.57	50.00	50.50	4,687,277
14 May 20	50.50000 -0.74	51.38	50.28	50.75	2,861,192
13 May 20	51.24000 -1.13	52.09	50.70	51.21	3,700,286
12 May 20	52.37000 +1.97	52.88	49.42	50.43	7,175,167
11 May 20	50.40000 +2.20	50.40	48.03	48.31	4,874,999
08 May 20	48.20000 +0.76	48.82	47.30	48.09	3,523,257
07 May 20	47.44000 -1.34	48.93	46.95	48.40	4,162,386
06 May 20	48.78000 +3.11	50.15	45.70	45.70	5,903,288
30 Apr 20	45.67000 +2.60	46.20	43.33	43.75	4,412,718
29 Apr 20	43.07000 -1.11	44.56	42.97	43.50	2,086,885
28 Apr 20	44.18000 +0.43	44.98	41.51	42.98	3,484,069
27 Apr 20	43.75000 +1.15	45.50	41.42	42.50	2,885,486
24 Apr 20	42.60000 -1.69	44.88	42.40	44.25	2,167,474
23 Apr 20	44.29000 -1.40	45.88	44.10	45.72	2,404,125
22 Apr 20	45.69000 +0.65	45.73	44.30	44.52	2,567,511
21 Apr 20	45.04000 -1.05	45.78	44.18	45.00	2,677,912
20 Apr 20	46.09000 +1.11	46.30	44.01	44.78	3,312,504
17 Apr 20	44.98000 +0.43	46.38	44.43	44.43	3,695,959
16 Apr 20	44.55000 +0.40	44.84	43.21	44.00	2,956,797
15 Apr 20	44.15000 +0.15	45.30	43.00	44.10	3,066,437
14 Apr 20	44.00000 +1.44	44.23	42.70	43.23	2,770,532
13 Apr 20	42.56000 -2.70	43.89	42.25	43.55	4,299,611
10 Apr 20	45.26000 -5.03	49.00	45.26	49.00	7,218,631
09 Apr 20	50.29000 +1.28	52.00	49.21	50.48	8,401,738
08 Apr 20	49.01000 +4.46	49.01	44.03	44.53	7,094,054
07 Apr 20	44.55000 +1.33	45.08	44.24	44.24	3,055,790
03 Apr 20	43.22000 -1.39	44.80	42.90	44.44	3,241,745
02 Apr 20	44.61000 +2.61	44.65	42.03	42.53	4,657,493
01 Apr 20	42.00000 -0.20	43.74	41.90	42.51	3,759,470
31 Mar 20	42.20000 +0.17	43.69	41.87	43.01	2,597,283
30 Mar 20	42.03000 -2.40	43.20	41.08	43.14	3,410,375
27 Mar 20	44.43000 -1.31	46.60	44.00	46.60	2,393,151
26 Mar 20	45.74000 -0.81	46.78	45.32	46.20	2,216,575
25 Mar 20	46.55000 +1.46	47.00	45.56	46.50	3,713,459
24 Mar 20	45.09000 +0.20	46.48	42.66	46.25	3,910,795
23 Mar 20	44.89000 -4.27	47.63	44.32	47.60	3,899,894
20 Mar 20	49.16000 -0.93	51.11	48.26	50.67	3,220,734
19 Mar 20	50.09000 +1.58	50.18	48.00	49.06	4,280,113
18 Mar 20	48.51000 -0.44	50.80	48.49	49.75	3,973,655
17 Mar 20	48.95000 +0.72	50.60	46.30	50.05	5,130,934
16 Mar 20	48.23000 -4.34	53.47	48.22	53.30	5,572,568
13 Mar 20	52.57000 +0.90	53.59	49.41	49.50	4,911,799
12 Mar 20	51.67000 -1.17	52.78	50.30	51.11	3,994,886
11 Mar 20	52.84000 -0.36	55.80	52.15	54.00	7,079,149
10 Mar 20	53.20000 +2.90	53.20	49.93	50.40	5,860,742
09 Mar 20	50.30000 -3.43	53.36	50.21	53.00	4,039,011
06 Mar 20	53.73000 -0.95	54.89	53.00	53.51	3,604,847
05 Mar 20	54.68000 +0.14	56.00	53.25	55.58	3,901,928
04 Mar 20	54.54000 -0.31	56.15	52.74	53.61	4,997,637
03 Mar 20	54.85000 -0.25	57.80	54.15	56.11	5,545,779
02 Mar 20	55.10000 +2.22	56.08	53.41	54.72	5,067,437
28 Feb 20	52.88000 -4.48	55.50	52.32	53.87	6,927,483
27 Feb 20	57.36000 -2.28	60.47	57.00	59.64	6,534,652
26 Feb 20	59.64000 -6.63	65.59	59.64	64.00	7,552,608
25 Feb 20	66.27000 -2.86	69.13	62.60	66.09	7,557,792
24 Feb 20	69.13000 +1.32	69.38	62.86	67.72	8,361,572
21 Feb 20	67.81000 +0.91	69.88	65.90	65.95	7,239,877
20 Feb 20	66.90000 +0.20	69.36	64.40	66.43	7,598,763
19 Feb 20	66.70000 +1.45	69.98	63.50	64.20	10,233,642
18 Feb 20	65.25000 +3.75	65.46	60.60	61.30	9,184,170
17 Feb 20	61.50000 +1.58	61.68	58.99	60.29	6,943,153
14 Feb 20	59.92000 +0.02	61.97	58.58	59.30	7,004,303
13 Feb 20	59.90000 +1.62	62.18	57.89	58.31	7,933,520
12 Feb 20	58.28000 +1.38	58.78	55.21	56.00	5,176,455
11 Feb 20	56.90000 -0.10	58.87	56.38	57.00	4,569,840
10 Feb 20	57.00000 -2.00	59.98	54.02	59.37	6,205,940
07 Feb 20	59.00000 +2.76	59.88	54.99	56.26	6,553,697
06 Feb 20	56.24000 +0.93	57.00	54.19	54.99	5,377,072
05 Feb 20	55.31000 -0.45	57.60	54.40	56.50	7,334,013
04 Feb 20	55.76000 +2.66	57.50	49.00	49.00	7,787,923
03 Feb 20	53.10000 -5.90	53.10	53.10	53.10	295,000
23 Jan 20	59.00000 -5.70	64.37	58.23	62.50	8,790,560
22 Jan 20	64.70000 +2.41	65.56	58.96	63.18	8,437,565
21 Jan 20	62.29000 +1.59	65.66	57.50	59.00	9,223,941
20 Jan 20	60.70000 +4.20	61.88	56.06	57.00	8,794,895
17 Jan 20	56.50000 +1.70	58.26	55.10	56.00	7,678,042
16 Jan 20	54.80000 +0.57	58.76	54.20	55.50	9,268,779
15 Jan 20	54.23000 +0.87	54.44	50.90	53.05	6,864,654
14 Jan 20	53.36000 +0.78	55.63	51.51	52.68	11,582,117
13 Jan 20	52.58000 +4.78	52.58	47.00	48.22	12,891,398
10 Jan 20	47.80000 +2.80	49.50	44.52	45.20	11,505,956
09 Jan 20	45.00000 +3.47	45.68	42.00	42.16	9,395,318
08 Jan 20	41.53000 -1.42	42.90	40.90	42.90	3,900,590
07 Jan 20	42.95000 +0.50	43.20	42.28	42.45	3,078,675
06 Jan 20	42.45000 -0.25	43.46	41.70	42.00	4,249,065
03 Jan 20	42.70000 +0.80	43.88	42.10	42.30	4,635,193
02 Jan 20	41.90000 +1.24	42.85	40.26	40.99	4,360,679
31 Dec 19	40.66000 +0.20	41.94	40.55	40.55	3,135,455
30 Dec 19	40.46000 -0.32	40.77	39.45	40.10	3,523,485
27 Dec 19	40.78000 -2.11	43.77	40.55	43.58	5,255,183
26 Dec 19	42.89000 -0.53	44.00	42.01	44.00	6,786,865
25 Dec 19	43.42000 +3.95	43.42	39.10	39.10	6,410,996
24 Dec 19	39.47000 -0.09	39.99	37.99	38.67	4,977,191
23 Dec 19	39.56000 -4.39	41.20	39.56	40.50	8,733,265
20 Dec 19	43.95000 -2.21	48.70	43.58	48.00	10,647,895
19 Dec 19	46.16000 +4.20	46.16	42.00	42.00	9,374,180
18 Dec 19	41.96000 +0.01	42.41	41.46	41.80	3,447,479
17 Dec 19	41.95000 -0.35	42.54	41.35	41.95	4,396,933
16 Dec 19	42.30000 +1.08	42.34	41.02	41.27	5,340,421
13 Dec 19	41.22000 -0.79	42.33	40.14	42.15	4,929,656
12 Dec 19	42.01000 +2.11	43.50	39.90	39.90	7,842,723
11 Dec 19	39.90000 -1.44	41.80	39.26	41.80	4,971,980
10 Dec 19	41.34000 +1.39	41.36	39.50	39.93	5,459,811
09 Dec 19	39.95000 +0.23	40.59	39.41	39.73	3,218,466
06 Dec 19	39.72000 +0.63	39.77	38.81	39.09	3,449,586
05 Dec 19	39.09000 +0.08	39.80	38.70	38.95	4,348,009
04 Dec 19	39.01000 +0.81	39.80	37.86	38.10	3,583,618
03 Dec 19	38.20000 +0.15	38.62	37.52	37.61	2,827,461
02 Dec 19	38.05000 +1.46	38.25	36.13	36.59	3,872,224
29 Nov 19	36.59000 +0.01	37.17	36.06	36.77	2,389,155
28 Nov 19	36.58000 +0.35	37.39	35.86	35.88	3,182,236
27 Nov 19	36.23000 +1.30	36.76	34.67	34.85	3,263,681
26 Nov 19	34.93000 -0.92	36.31	34.35	35.45	3,308,957
25 Nov 19	35.85000 -3.98	39.82	35.85	39.30	5,711,125
22 Nov 19	39.83000 +0.35	41.45	39.40	39.40	5,375,275
21 Nov 19	39.48000 +0.06	40.27	39.27	39.57	2,756,036
20 Nov 19	39.42000 -0.81	40.43	39.25	40.16	3,252,193
19 Nov 19	40.23000 +0.12	40.55	39.52	40.10	3,099,395
18 Nov 19	40.11000 +0.61	40.42	39.11	39.52	3,613,731
15 Nov 19	39.50000 -0.42	40.95	38.90	39.26	5,137,033
14 Nov 19	39.92000 +2.27	40.00	37.58	37.60	5,287,552
13 Nov 19	37.65000 +0.96	37.75	36.39	36.78	2,781,299
12 Nov 19	36.69000 -0.43	37.27	35.82	37.19	2,449,903
11 Nov 19	37.12000 -1.25	38.20	37.11	38.01	2,597,062
08 Nov 19	38.37000 -0.71	39.76	38.36	39.47	3,355,455
07 Nov 19	39.08000 -0.07	39.67	38.49	38.55	3,156,811
06 Nov 19	39.15000 -1.45	41.19	38.85	40.40	4,429,721
05 Nov 19	40.60000 -0.26	40.88	39.63	40.57	3,864,223
04 Nov 19	40.86000 -0.54	41.65	40.55	41.42	3,939,972
01 Nov 19	41.40000 +0.59	41.40	39.61	40.19	5,220,753
31 Oct 19	40.81000 +2.23	41.23	38.19	38.19	7,663,834
30 Oct 19	38.58000 +1.45	40.30	37.40	37.44	5,428,715
29 Oct 19	37.13000 -1.46	38.80	37.01	38.80	2,940,068
28 Oct 19	38.59000 +1.24	39.25	37.20	37.90	3,056,433
25 Oct 19	37.35000 +0.84	37.59	36.35	36.60	1,723,274
24 Oct 19	36.51000 -0.55	37.44	36.30	36.80	1,571,514
23 Oct 19	37.06000 -0.49	37.98	36.88	37.55	1,626,347
22 Oct 19	37.55000 +0.24	38.11	37.21	37.80	2,163,115
21 Oct 19	37.31000 +0.56	37.87	36.07	37.07	2,249,478
18 Oct 19	36.75000 -1.04	38.13	36.18	38.13	2,531,923
17 Oct 19	37.79000 -0.10	38.39	37.41	37.56	2,019,566
16 Oct 19	37.89000 -1.76	39.20	37.69	38.79	3,952,976
15 Oct 19	39.65000 +1.24	41.20	38.90	38.90	6,129,101
14 Oct 19	38.41000 +0.79	38.69	37.83	37.83	2,958,146
11 Oct 19	37.62000 -1.08	39.05	37.16	39.00	3,650,631
10 Oct 19	38.70000 +0.19	39.29	38.10	38.44	2,823,118
09 Oct 19	38.51000 +1.01	38.99	36.87	36.91	3,027,230
08 Oct 19	37.50000 +0.10	38.96	37.17	37.90	2,466,142
30 Sep 19	37.40000 -0.18	38.52	37.33	37.41	2,226,084
27 Sep 19	37.58000 +0.38	37.92	37.25	37.37	2,992,106
26 Sep 19	37.20000 -3.76	41.25	36.91	40.77	6,504,717
25 Sep 19	40.96000 -2.24	42.60	40.70	41.65	6,253,364
24 Sep 19	43.20000 +0.20	45.00	42.21	42.66	8,684,062
23 Sep 19	43.00000 +0.37	43.00	40.20	41.50	7,624,360
20 Sep 19	42.63000 +1.14	43.66	41.03	41.32	9,002,705
19 Sep 19	41.49000 +0.68	41.79	40.32	40.94	6,410,528
18 Sep 19	40.81000 -0.22	41.56	40.19	41.13	5,894,198
17 Sep 19	41.03000 -2.25	43.89	40.53	43.71	8,886,755
16 Sep 19	43.28000 -0.69	45.10	42.98	43.24	10,318,027
12 Sep 19	43.97000 -2.30	50.08	43.59	47.03	16,840,286
11 Sep 19	46.27000 +4.21	46.27	42.39	42.39	14,190,993
10 Sep 19	42.06000 +0.18	44.66	40.50	41.89	12,527,816
09 Sep 19	41.88000 +1.72	42.26	40.03	40.42	11,484,332
06 Sep 19	40.16000 -2.44	43.10	39.65	41.34	12,949,027
05 Sep 19	42.60000 +1.20	43.55	40.09	41.20	18,516,064
04 Sep 19	41.40000 +2.31	43.00	39.65	40.50	20,571,366
03 Sep 19	39.09000 +3.55	39.09	36.01	36.75	13,254,126
02 Sep 19	35.54000 +3.23	35.54	31.99	32.31	13,529,303
30 Aug 19	32.31000 +2.94	32.31	29.57	29.70	5,226,773
29 Aug 19	29.37000 -0.13	29.66	29.18	29.50	1,060,350
28 Aug 19	29.50000 -0.60	30.05	29.29	30.05	1,437,462
27 Aug 19	30.10000 -0.16	30.57	29.77	30.26	2,523,495
26 Aug 19	30.26000 +0.81	31.40	29.03	29.03	2,271,819
23 Aug 19	29.45000 -0.12	29.99	29.19	29.78	1,165,404
22 Aug 19	29.57000 -0.52	30.09	29.31	29.97	1,280,083
21 Aug 19	30.09000 +0.35	30.30	29.19	29.89	1,401,044
20 Aug 19	29.74000 +0.20	30.61	29.30	29.55	1,626,435
19 Aug 19	29.54000 +1.05	29.76	28.62	28.93	1,711,845
16 Aug 19	28.49000 -0.28	29.18	28.45	28.93	1,181,085
15 Aug 19	28.77000 +0.12	28.93	27.68	27.95	1,418,746
14 Aug 19	28.65000 +0.08	29.29	28.55	28.98	1,347,618
13 Aug 19	28.57000 +0.28	28.83	27.80	28.32	1,202,925
12 Aug 19	28.29000 +0.79	28.32	27.08	27.50	1,006,334
09 Aug 19	27.50000 -0.58	28.49	27.41	28.26	1,557,071
08 Aug 19	28.08000 +0.25	28.34	27.50	28.25	1,002,267
07 Aug 19	27.83000 -0.27	28.69	27.82	28.10	846,554
06 Aug 19	28.10000 -0.47	28.27	26.53	28.20	2,088,793
05 Aug 19	28.57000 -0.26	29.37	28.32	28.32	1,207,431
02 Aug 19	28.83000 -0.87	29.40	28.60	28.60	1,449,259
01 Aug 19	29.70000 -0.49	30.06	29.50	29.99	1,334,693
31 Jul 19	30.19000 +0.03	30.60	30.07	30.16	1,037,445
30 Jul 19	30.16000 -0.34	30.57	30.01	30.30	1,351,335
29 Jul 19	30.50000 +0.30	30.96	30.03	30.03	1,422,601
26 Jul 19	30.20000 -0.53	31.50	29.91	31.31	2,015,254
25 Jul 19	30.73000 +0.24	31.30	30.18	30.18	2,057,897
24 Jul 19	30.49000 +0.44	30.74	29.97	29.97	1,738,997
23 Jul 19	30.05000 +0.17	30.45	29.50	29.78	1,255,368
22 Jul 19	29.88000 -2.10	32.13	28.91	31.98	2,759,760
19 Jul 19	31.98000 +0.11	32.47	31.00	32.06	2,079,067
18 Jul 19	31.87000 +0.27	32.18	31.00	31.00	2,781,713
17 Jul 19	31.60000 +1.04	32.17	30.50	30.56	3,150,899
16 Jul 19	30.56000 +0.06	30.95	30.10	30.50	1,580,941
15 Jul 19	30.50000 +0.19	30.93	29.79	30.02	1,626,258
12 Jul 19	30.31000 -0.62	31.18	30.30	31.00	1,087,551
11 Jul 19	30.93000 -0.27	31.48	30.60	31.36	1,235,718
10 Jul 19	31.20000 +0.76	31.78	30.37	30.53	1,762,740
09 Jul 19	30.44000 +0.33	30.50	29.80	30.00	931,500
08 Jul 19	30.11000 -1.48	31.58	30.09	31.58	1,836,118
05 Jul 19	31.59000 +0.57	31.68	30.82	31.16	1,298,945
04 Jul 19	31.02000 -0.17	31.63	30.91	31.60	1,184,776
03 Jul 19	31.19000 -1.19	32.47	31.01	32.47	1,958,718
02 Jul 19	32.38000 -0.36	33.14	32.10	32.41	2,196,888
01 Jul 19	32.74000 +1.43	32.90	31.61	32.10	3,174,426
28 Jun 19	31.31000 -1.39	32.78	30.98	32.61	2,517,121
27 Jun 19	32.70000 +0.14	33.77	32.56	33.77	2,994,681
26 Jun 19	32.56000 -0.44	33.20	32.02	32.80	2,164,948
25 Jun 19	33.00000 +0.40	33.38	31.71	32.24	3,395,416
24 Jun 19	32.60000 -0.20	33.77	32.50	33.33	3,008,831
21 Jun 19	32.80000 -19.60	34.20	32.00	32.88	4,284,529
20 Jun 19	52.40000 +0.55	52.50	50.88	51.10	2,323,060
19 Jun 19	51.85000 +2.88	53.87	49.41	49.94	3,328,800
18 Jun 19	48.97000 +0.54	49.58	48.31	48.31	453,089
17 Jun 19	48.43000 +0.80	49.20	48.01	48.80	592,386
14 Jun 19	47.63000 -2.25	50.27	47.50	49.88	928,689
13 Jun 19	49.88000 -0.72	50.95	49.06	50.60	1,033,489
12 Jun 19	50.60000 +1.27	50.80	49.05	49.45	1,352,964
11 Jun 19	49.33000 +1.13	49.59	46.99	48.69	1,087,200
10 Jun 19	48.20000 +0.68	48.80	47.22	47.98	923,427
06 Jun 19	47.52000 -2.22	50.48	47.51	49.74	1,148,087
05 Jun 19	49.74000 -0.76	51.70	49.58	51.70	1,061,200
04 Jun 19	50.50000 -2.65	52.88	49.57	52.59	2,041,794
03 Jun 19	53.15000 +0.35	55.48	51.76	54.15	2,317,239
31 May 19	52.80000 +2.27	54.58	50.68	51.30	2,605,030
30 May 19	50.53000 -1.28	52.28	49.70	50.50	2,080,259
29 May 19	51.81000 +1.95	54.72	49.46	49.46	2,987,499
28 May 19	49.86000 -0.46	51.44	49.20	49.77	1,686,228
27 May 19	50.32000 +2.32	51.09	46.92	47.47	2,503,036
24 May 19	48.00000 -4.85	50.60	47.57	49.89	3,742,760
23 May 19	52.85000 +2.85	55.00	49.40	50.95	5,745,932
22 May 19	50.00000 +1.95	50.03	47.50	48.20	1,530,175
21 May 19	48.05000 -0.95	49.00	46.50	49.00	1,262,654
20 May 19	49.00000 +1.90	49.82	47.90	48.13	1,752,763
17 May 19	47.10000 -0.50	49.91	46.82	48.35	1,588,643
16 May 19	47.60000 +0.13	47.96	47.00	47.54	700,725
15 May 19	47.47000 +0.22	47.99	47.22	47.96	681,397
14 May 19	47.25000 -0.95	48.37	47.00	47.80	938,450
13 May 19	48.20000 +0.74	48.26	46.18	46.99	1,312,084
10 May 19	47.46000 +2.26	47.50	44.28	45.48	1,768,567
09 May 19	45.20000 +1.49	46.00	43.86	43.86	1,235,687
08 May 19	43.71000 +1.07	45.90	41.54	41.54	838,601
07 May 19	42.64000 +0.32	43.43	41.52	43.05	653,416
06 May 19	42.32000 -3.50	44.61	41.60	44.61	833,517
30 Apr 19	45.82000 +0.19	46.88	45.30	45.88	508,500
29 Apr 19	45.63000 -1.93	48.57	45.63	48.00	789,031
26 Apr 19	47.56000 -0.02	48.37	46.91	47.00	735,300
25 Apr 19	47.58000 -1.85	50.15	47.51	49.50	1,161,800
24 Apr 19	49.43000 +0.48	50.01	47.01	48.51	1,397,913
23 Apr 19	48.95000 -0.34	51.58	48.48	51.58	1,793,753
22 Apr 19	49.29000 +0.06	51.33	48.65	49.46	1,626,239
19 Apr 19	49.23000 +1.99	49.23	47.37	47.97	1,736,310
18 Apr 19	47.24000 -0.46	48.25	47.20	48.00	703,853
17 Apr 19	47.70000 -0.35	48.85	47.51	47.81	853,600
16 Apr 19	48.05000 +0.94	48.40	46.48	47.30	1,020,459
15 Apr 19	47.11000 -0.01	48.43	47.11	47.60	760,800
12 Apr 19	47.12000 -1.55	48.64	46.88	48.45	840,115
11 Apr 19	48.67000 -0.02	49.38	48.60	49.38	1,162,826
10 Apr 19	48.69000 +0.11	49.50	47.80	48.00	1,247,651
09 Apr 19	48.58000 +0.80	48.76	47.59	47.78	979,057
08 Apr 19	47.78000 -1.93	49.93	47.61	49.70	1,825,343
04 Apr 19	49.71000 -0.39	50.95	49.58	50.56	1,314,217
03 Apr 19	50.10000 -0.06	51.50	49.70	49.72	1,604,184
02 Apr 19	50.16000 +0.16	51.82	49.51	50.08	2,479,217
01 Apr 19	50.00000 +1.78	50.00	48.22	48.80	1,926,253
29 Mar 19	48.22000 +0.96	48.88	46.63	47.26	1,525,022
28 Mar 19	47.26000 -0.05	49.33	46.41	47.00	1,537,961
27 Mar 19	47.31000 -0.38	48.36	45.58	47.80	1,349,293
26 Mar 19	47.69000 -1.70	49.99	47.20	49.90	1,895,231
25 Mar 19	49.39000 +0.52	50.13	47.10	47.60	2,703,024
22 Mar 19	48.87000 +0.98	48.99	46.60	48.04	2,135,563
21 Mar 19	47.89000 -0.21	48.50	46.18	46.77	2,397,495
20 Mar 19	48.10000 +0.34	48.32	46.62	47.98	1,231,630
19 Mar 19	47.76000 +0.48	48.98	46.82	47.31	1,642,425
18 Mar 19	47.28000 +1.10	47.33	46.20	47.00	1,280,461
15 Mar 19	46.18000 +0.00	47.20	45.64	46.23	1,876,770
14 Mar 19	46.18000 -2.90	48.84	44.70	48.01	3,384,602
13 Mar 19	49.08000 -5.45	55.00	49.08	54.52	3,834,756
12 Mar 19	54.53000 +0.06	55.67	53.47	54.00	3,909,779
11 Mar 19	54.47000 -0.90	58.02	52.77	57.46	4,732,555
08 Mar 19	55.37000 +3.73	56.80	50.18	52.29	6,789,950
07 Mar 19	51.64000 +0.21	52.32	50.03	50.90	2,328,801
06 Mar 19	51.43000 -0.88	52.29	50.06	52.29	2,863,481
05 Mar 19	52.31000 +4.75	52.32	47.15	47.80	3,929,222
04 Mar 19	47.56000 +0.94	49.70	47.21	48.77	2,870,517
01 Mar 19	46.62000 -0.82	47.54	45.80	47.45	1,318,960
28 Feb 19	47.44000 +1.02	49.23	45.50	46.47	2,111,768
27 Feb 19	46.42000 +0.87	47.96	45.59	45.60	1,844,319
26 Feb 19	45.55000 +0.73	48.80	43.81	44.55	2,481,797
25 Feb 19	44.82000 +2.46	45.07	42.32	43.50	2,432,089
22 Feb 19	42.36000 +0.77	42.45	41.05	41.05	1,056,250
21 Feb 19	41.59000 -0.11	42.56	41.11	41.85	1,097,200
20 Feb 19	41.70000 -0.39	41.89	40.80	41.89	898,475
19 Feb 19	42.09000 -0.20	43.40	41.60	42.50	2,163,360
18 Feb 19	42.29000 +1.55	42.39	40.91	41.50	1,639,385
15 Feb 19	40.74000 -0.26	41.80	40.71	41.04	810,102
14 Feb 19	41.00000 -0.56	41.54	40.52	41.54	935,334
13 Feb 19	41.56000 +1.16	42.60	40.58	41.04	1,413,043
12 Feb 19	40.40000 +0.48	40.50	39.72	39.91	1,018,984
11 Feb 19	39.92000 +1.07	40.22	38.98	38.98	904,491
01 Feb 19	38.85000 +1.42	38.88	37.58	37.97	673,650
31 Jan 19	37.43000 -0.61	38.59	37.19	38.11	601,500
30 Jan 19	38.04000 +0.14	38.63	37.83	37.99	561,600
29 Jan 19	37.90000 -0.96	38.94	37.00	38.52	800,374
28 Jan 19	38.86000 -0.23	39.93	38.60	39.49	766,300
25 Jan 19	39.09000 -0.16	39.85	38.38	39.27	1,130,600
24 Jan 19	39.25000 +1.09	40.50	38.15	38.16	1,756,900
23 Jan 19	38.16000 -0.04	38.60	38.01	38.60	342,800
22 Jan 19	38.20000 -0.89	39.09	38.00	39.09	473,831
21 Jan 19	39.09000 +0.53	39.50	38.07	39.07	712,896
18 Jan 19	38.56000 +0.16	39.19	37.87	38.29	538,012
17 Jan 19	38.40000 -0.67	39.44	38.35	38.91	509,200
16 Jan 19	39.07000 +0.68	40.47	38.22	38.56	935,600
15 Jan 19	38.39000 +0.43	38.70	37.60	37.60	403,766
14 Jan 19	37.96000 -0.37	38.72	37.70	38.20	379,966
11 Jan 19	38.33000 -0.40	39.13	37.54	38.80	549,940
10 Jan 19	38.73000 -0.60	40.23	38.49	38.95	849,900
09 Jan 19	39.33000 +1.85	41.15	37.35	37.35	1,609,871
08 Jan 19	37.48000 -0.32	38.39	37.40	37.40	541,200
07 Jan 19	37.80000 +1.60	38.97	36.30	36.30	1,013,328
04 Jan 19	36.20000 +0.48	36.30	35.00	35.00	537,600
03 Jan 19	35.72000 +0.04	36.39	35.60	35.89	379,800
02 Jan 19	35.68000 -0.63	36.66	35.60	36.32	429,200
28 Dec 18	36.31000 -1.49	37.97	36.08	37.69	708,650
27 Dec 18	37.80000 -0.26	38.93	37.80	38.12	537,400
26 Dec 18	38.06000 -0.48	39.18	37.95	38.55	564,050
25 Dec 18	38.54000 -0.98	39.10	35.57	39.10	781,000
24 Dec 18	39.52000 +0.32	39.70	39.06	39.20	383,350
21 Dec 18	39.20000 -0.10	39.86	39.13	39.86	370,600
20 Dec 18	39.30000 -0.20	39.70	39.02	39.32	350,700
19 Dec 18	39.50000 -0.32	39.89	39.23	39.89	340,410
18 Dec 18	39.82000 -0.08	40.23	39.39	39.70	392,600
17 Dec 18	39.90000 +0.43	40.00	39.02	39.51	521,200
14 Dec 18	39.47000 -0.81	40.50	39.39	40.30	676,800
13 Dec 18	40.28000 -0.04	40.75	40.10	40.60	605,800
12 Dec 18	40.32000 +0.04	40.77	40.10	40.45	356,900
11 Dec 18	40.28000 +0.24	40.56	39.90	40.47	533,339
10 Dec 18	40.04000 -0.09	40.72	39.81	40.14	518,100
07 Dec 18	40.13000 -0.15	40.90	40.00	40.34	477,188
06 Dec 18	40.28000 -0.82	41.30	40.01	41.00	800,631
05 Dec 18	41.10000 -0.35	42.20	40.13	40.47	821,031
04 Dec 18	41.45000 -0.35	41.97	40.81	41.53	1,058,582
03 Dec 18	41.80000 +1.62	42.37	41.02	41.66	1,446,100
30 Nov 18	40.18000 -0.32	40.47	39.38	39.70	1,047,156
29 Nov 18	40.50000 +0.41	44.08	40.50	41.35	1,955,002
28 Nov 18	40.09000 +0.99	40.73	38.53	39.20	1,028,348
27 Nov 18	39.10000 +0.28	39.45	38.68	39.08	586,431
26 Nov 18	38.82000 -0.89	40.25	38.50	40.25	827,200
23 Nov 18	39.71000 -1.89	41.76	39.70	41.73	1,231,720
22 Nov 18	41.60000 +0.00	42.17	41.30	41.76	743,100
21 Nov 18	41.60000 -0.69	42.09	41.27	41.35	968,100
20 Nov 18	42.29000 -0.59	43.88	41.50	42.80	1,498,409
19 Nov 18	42.88000 -0.93	43.81	42.57	43.81	1,415,643
16 Nov 18	43.81000 +0.41	44.20	43.02	43.31	2,184,588
15 Nov 18	43.40000 +0.51	43.88	42.26	42.26	2,168,292
14 Nov 18	42.89000 +0.79	43.86	41.63	41.93	2,446,951
13 Nov 18	42.10000 -0.14	42.24	40.80	41.20	1,726,450
12 Nov 18	42.24000 +0.88	42.49	40.85	41.00	1,117,262
09 Nov 18	41.36000 -0.34	42.08	41.00	41.30	622,786
08 Nov 18	41.70000 -0.93	43.46	41.47	43.04	1,228,400
07 Nov 18	42.63000 -0.10	43.40	41.69	41.69	1,862,900
06 Nov 18	42.73000 +0.99	43.51	42.13	42.50	2,299,366
05 Nov 18	41.74000 -0.51	42.80	40.88	42.00	1,368,133
02 Nov 18	42.25000 +1.37	42.52	41.50	41.66	1,784,052
01 Nov 18	40.88000 +0.44	42.25	40.61	41.51	1,583,566
31 Oct 18	40.44000 +1.02	41.21	40.00	40.00	1,082,511
30 Oct 18	39.42000 -0.78	40.59	37.80	40.46	943,392
29 Oct 18	40.20000 -0.79	41.78	40.03	41.40	659,914
26 Oct 18	40.99000 +0.34	42.35	40.60	41.05	840,575
25 Oct 18	40.65000 -1.18	40.95	38.69	38.73	929,099
24 Oct 18	41.83000 -0.86	43.43	41.27	42.56	1,141,733
23 Oct 18	42.69000 -0.65	43.77	42.18	43.03	1,170,436
22 Oct 18	43.34000 +1.98	44.24	41.16	41.16	1,938,186
19 Oct 18	41.36000 +1.13	41.68	39.05	40.00	1,449,786
18 Oct 18	40.23000 -2.60	42.25	40.03	42.25	1,565,500
17 Oct 18	42.83000 +2.83	44.00	39.66	40.56	2,392,701
16 Oct 18	40.00000 +0.24	41.40	39.76	39.78	1,240,335
15 Oct 18	39.76000 -0.19	41.55	38.99	39.00	1,023,392
12 Oct 18	39.95000 -0.82	41.33	37.13	40.78	1,509,162
11 Oct 18	40.77000 -4.53	43.60	40.77	43.40	1,499,385
10 Oct 18	45.30000 +0.87	46.27	43.50	44.45	1,130,700
09 Oct 18	44.43000 +0.32	45.19	43.50	44.20	724,100
08 Oct 18	44.11000 -2.89	46.44	43.68	45.40	1,034,728
28 Sep 18	47.00000 +0.71	47.38	46.32	46.33	656,246
27 Sep 18	46.29000 -1.91	48.50	46.00	48.20	1,257,300
26 Sep 18	48.20000 +0.32	49.10	47.40	47.69	1,253,493
25 Sep 18	47.88000 +1.02	49.44	46.73	47.30	1,576,431
21 Sep 18	46.86000 +0.37	46.93	46.15	46.89	869,900
20 Sep 18	46.49000 -1.07	47.75	46.41	47.30	1,158,050
19 Sep 18	47.56000 +1.41	48.98	45.82	45.91	1,697,591
18 Sep 18	46.15000 +1.05	46.48	44.51	44.72	1,110,900
17 Sep 18	45.10000 -2.49	47.50	43.43	47.50	1,323,557
14 Sep 18	47.59000 -1.05	49.00	47.49	49.00	923,315
13 Sep 18	48.64000 +0.38	49.29	47.45	49.00	1,028,250
12 Sep 18	48.26000 +0.06	48.86	48.00	48.44	938,088
11 Sep 18	48.20000 +0.65	48.60	47.40	47.68	882,500
10 Sep 18	47.55000 -1.73	49.40	47.50	49.40	1,194,931
07 Sep 18	49.28000 -1.70	51.57	48.01	50.52	1,954,669
06 Sep 18	50.98000 +0.60	52.00	50.00	50.24	1,702,638
05 Sep 18	50.38000 -1.47	51.60	50.30	51.60	1,609,931
04 Sep 18	51.85000 +0.48	52.56	50.71	50.84	1,870,400
03 Sep 18	51.37000 +1.59	52.28	48.53	49.90	1,788,402
31 Aug 18	49.78000 -1.83	51.95	49.40	51.77	1,799,212
30 Aug 18	51.61000 -1.35	53.18	51.50	52.42	1,474,500
29 Aug 18	52.96000 -0.54	53.47	52.50	53.11	1,418,086
28 Aug 18	53.50000 +0.17	54.87	53.06	54.00	2,312,320
27 Aug 18	53.33000 +0.84	53.90	52.20	52.40	2,632,191
24 Aug 18	52.49000 -2.18	54.30	51.82	53.92	3,517,492
23 Aug 18	54.67000 +3.38	56.42	51.38	51.38	5,062,914
22 Aug 18	51.29000 -2.02	53.20	51.29	53.01	1,473,675
21 Aug 18	53.31000 -0.64	54.30	51.70	53.50	2,041,392
20 Aug 18	53.95000 +1.17	54.00	51.10	52.64	2,138,535
17 Aug 18	52.78000 -0.22	55.50	52.16	54.00	2,045,940
16 Aug 18	53.00000 -1.52	55.47	52.66	52.90	1,994,840
15 Aug 18	54.52000 -0.37	56.30	53.86	54.90	2,331,700
14 Aug 18	54.89000 -2.06	56.57	54.50	56.13	2,463,700
13 Aug 18	56.95000 +0.60	57.90	53.60	54.00	4,078,686
10 Aug 18	56.35000 +3.77	56.99	54.16	54.35	4,905,938
09 Aug 18	52.58000 +4.78	52.58	47.50	47.95	1,643,986
08 Aug 18	47.80000 -1.25	49.02	47.50	48.52	1,171,540
07 Aug 18	49.05000 +1.52	49.10	47.71	48.10	1,075,302
06 Aug 18	47.53000 -1.47	49.40	47.13	48.50	956,871
03 Aug 18	49.00000 -1.94	51.17	49.00	50.96	962,831
02 Aug 18	50.94000 -0.32	51.80	48.50	50.80	1,474,240
01 Aug 18	51.26000 +0.14	52.69	50.35	50.99	1,182,439
31 Jul 18	51.12000 -1.68	53.77	49.52	52.80	1,778,054
30 Jul 18	52.80000 -0.97	54.79	52.19	53.77	1,181,699
27 Jul 18	53.77000 -1.80	55.97	53.64	55.13	1,445,850
26 Jul 18	55.57000 -3.02	58.44	55.54	58.01	2,251,730
25 Jul 18	58.59000 +1.69	59.30	56.31	56.33	3,570,868
24 Jul 18	56.90000 +0.45	57.35	55.13	56.39	2,215,791
23 Jul 18	56.45000 +1.76	57.58	54.88	55.45	2,179,500
20 Jul 18	54.69000 +0.70	55.30	53.71	54.80	1,678,601
19 Jul 18	53.99000 -2.56	56.40	53.50	56.00	2,573,399
18 Jul 18	56.55000 -0.05	60.00	56.38	57.33	2,896,909
17 Jul 18	56.60000 -1.40	58.86	54.80	57.01	3,231,772
16 Jul 18	58.00000 -0.76	59.67	57.00	57.72	2,925,728
13 Jul 18	58.76000 +0.06	59.65	57.63	58.80	3,129,987
12 Jul 18	58.70000 +2.46	61.66	56.00	56.00	4,604,462
11 Jul 18	56.24000 -3.41	57.70	53.69	56.55	4,466,337
10 Jul 18	59.65000 -0.60	60.25	58.64	59.61	3,046,324
09 Jul 18	60.25000 +0.71	61.20	58.00	59.09	3,957,036
06 Jul 18	59.54000 -0.32	64.12	57.66	59.14	5,448,525
05 Jul 18	59.86000 -4.13	63.78	59.58	62.30	4,423,960
04 Jul 18	63.99000 +2.40	67.45	59.41	63.02	6,966,019
03 Jul 18	61.59000 +5.60	61.59	55.64	56.20	4,205,315
02 Jul 18	55.99000 +1.88	58.79	55.20	57.82	4,425,704
29 Jun 18	54.11000 +4.92	54.11	49.20	49.50	1,818,700
28 Jun 18	49.19000 -0.33	50.80	49.03	49.03	1,277,800
27 Jun 18	49.52000 +0.26	50.60	48.50	49.25	1,567,001
26 Jun 18	49.26000 +1.27	50.25	46.50	47.10	1,637,900
25 Jun 18	47.99000 -0.46	49.94	47.91	48.88	1,131,799
22 Jun 18	48.45000 -1.06	50.35	47.56	49.50	1,434,400
21 Jun 18	49.51000 -3.99	54.38	49.50	53.23	1,991,600
20 Jun 18	53.50000 +1.54	54.99	51.34	52.01	2,091,900
19 Jun 18	51.96000 -4.88	58.29	51.17	55.71	2,452,367
15 Jun 18	56.84000 +1.48	58.60	54.00	55.25	2,133,906
14 Jun 18	55.36000 +0.18	55.96	53.50	54.65	1,371,550
13 Jun 18	55.18000 -0.03	57.20	54.80	55.55	1,421,200
12 Jun 18	55.21000 -0.80	56.92	54.02	56.29	1,132,300
11 Jun 18	56.01000 -0.29	57.49	55.69	56.33	1,122,461
08 Jun 18	56.30000 -2.21	58.46	55.22	58.46	1,677,761
07 Jun 18	58.51000 -2.49	61.25	58.20	61.25	1,833,731
06 Jun 18	61.00000 -2.50	63.45	60.66	62.43	2,300,202
05 Jun 18	63.50000 -0.38	64.02	57.80	60.00	3,606,162
21 May 18	63.88000 +3.25	64.60	60.08	60.88	3,036,282
18 May 18	60.63000 -1.74	62.71	60.00	61.85	1,649,231
17 May 18	62.37000 +0.37	62.95	61.10	61.30	1,650,750
16 May 18	62.00000 -0.60	63.29	61.96	62.60	2,354,267
15 May 18	62.60000 +0.78	62.78	60.61	61.70	2,038,150
14 May 18	61.82000 +0.91	63.20	59.15	60.39	2,544,644
11 May 18	60.91000 +0.15	62.50	60.42	61.19	1,586,160
10 May 18	60.76000 -1.66	62.55	60.03	62.05	1,713,500
09 May 18	62.42000 +0.62	64.30	61.21	61.90	2,460,612
08 May 18	61.80000 -0.32	62.49	60.68	62.00	1,876,618
07 May 18	62.12000 +0.58	62.52	60.40	60.65	2,227,420
04 May 18	61.54000 +0.69	64.16	59.63	60.88	2,999,682
03 May 18	60.85000 +0.96	61.33	57.18	59.31	2,416,419
02 May 18	59.89000 +1.07	61.83	58.90	60.10	2,093,268
27 Apr 18	58.82000 -3.86	63.48	58.50	62.50	3,325,250
26 Apr 18	62.68000 -1.34	65.98	62.60	63.63	3,092,332
25 Apr 18	64.02000 -0.22	65.58	62.91	62.99	2,825,106
24 Apr 18	64.24000 +1.85	65.08	60.03	62.60	3,411,098
23 Apr 18	62.39000 -6.44	70.10	61.95	70.00	5,020,933
20 Apr 18	68.83000 -0.88	71.35	68.31	68.83	3,916,509
19 Apr 18	69.71000 -4.42	73.35	69.70	73.00	6,147,465
18 Apr 18	74.13000 +5.53	75.46	68.09	69.99	7,762,825
17 Apr 18	68.60000 +1.00	72.00	67.01	68.38	5,247,540
16 Apr 18	67.60000 +0.16	68.30	65.11	66.10	2,808,283
13 Apr 18	67.44000 +0.77	68.35	64.01	67.30	4,149,083
12 Apr 18	66.67000 -1.37	69.28	66.51	67.80	2,880,186
11 Apr 18	68.04000 -0.94	70.30	67.50	68.71	3,358,865
10 Apr 18	68.98000 -2.35	69.15	66.06	68.18	4,958,279
09 Apr 18	71.33000 -2.68	73.11	67.08	72.00	5,958,002
04 Apr 18	74.01000 +4.50	76.46	69.35	69.35	8,307,255
03 Apr 18	69.51000 -1.05	69.60	67.50	68.00	4,158,434
02 Apr 18	70.56000 -0.41	75.58	68.90	71.00	6,920,944
30 Mar 18	70.97000 +2.67	71.73	68.00	68.00	6,102,184
29 Mar 18	68.30000 -2.87	72.99	67.06	70.50	5,818,760
28 Mar 18	71.17000 +0.90	72.97	68.86	69.11	7,864,376
27 Mar 18	70.27000 +6.39	70.27	67.60	70.20	9,959,425
26 Mar 18	63.88000 +5.81	63.88	60.00	60.00	2,797,536
23 Mar 18	58.07000 -2.21	61.61	57.01	57.60	5,062,657
22 Mar 18	60.28000 -1.29	62.74	59.21	61.20	4,541,178
21 Mar 18	61.57000 -3.73	67.80	61.00	66.50	5,975,586
20 Mar 18	65.30000 +2.35	65.30	61.26	61.26	5,595,866
19 Mar 18	62.95000 +0.75	64.76	60.13	60.65	5,718,072
16 Mar 18	62.20000 -1.59	62.50	58.80	61.00	5,468,941
15 Mar 18	63.79000 +3.29	65.39	60.70	61.13	6,653,772
14 Mar 18	60.50000 -0.68	65.00	59.61	60.00	6,179,926
13 Mar 18	61.18000 +0.44	62.00	58.88	60.50	6,039,967
12 Mar 18	60.74000 +5.52	60.74	57.18	58.00	8,122,167
09 Mar 18	55.22000 +5.02	55.22	50.55	50.55	2,957,478
08 Mar 18	50.20000 +0.01	51.00	49.31	49.84	2,342,605
07 Mar 18	50.19000 +0.74	50.99	48.66	48.66	2,822,097
06 Mar 18	49.45000 -0.30	52.78	48.58	48.68	4,068,875
05 Mar 18	49.75000 +1.54	50.00	47.53	47.53	3,160,691
02 Mar 18	48.21000 -1.19	49.80	47.74	48.40	3,017,837
01 Mar 18	49.40000 +2.00	50.90	46.50	47.00	3,790,050
28 Feb 18	47.40000 -0.08	49.38	45.70	46.72	3,781,557
27 Feb 18	47.48000 +2.29	49.48	46.52	48.00	5,181,196
26 Feb 18	45.19000 +4.11	45.19	41.50	42.38	3,141,370
23 Feb 18	41.08000 +0.78	42.18	40.31	40.35	2,068,283
22 Feb 18	40.30000 +2.45	40.60	38.88	38.94	1,922,362
14 Feb 18	37.85000 -2.06	40.38	37.65	39.90	1,656,764
13 Feb 18	39.91000 -2.26	42.51	39.83	42.20	2,063,062
12 Feb 18	42.17000 +1.81	42.19	40.70	40.85	1,647,569
09 Feb 18	40.36000 -1.89	42.65	39.61	40.05	1,886,750
08 Feb 18	42.25000 +1.67	42.99	40.00	40.66	2,011,731
07 Feb 18	40.58000 +1.55	41.72	38.71	40.50	1,981,406
06 Feb 18	39.03000 -3.79	42.68	39.00	41.50	1,754,155
05 Feb 18	42.82000 -0.28	44.33	41.11	43.00	1,322,631
02 Feb 18	43.10000 -2.75	45.75	41.27	45.01	2,281,800
01 Feb 18	45.85000 -5.09	48.95	45.85	47.27	2,863,751
31 Jan 18	50.94000 -5.66	52.50	50.94	50.94	2,139,596
30 Jan 18	56.60000 +0.57	58.50	54.90	55.05	1,691,876
29 Jan 18	56.03000 +0.44	58.50	55.68	57.00	1,450,614
26 Jan 18	55.59000 -1.54	57.44	55.50	56.05	1,525,915
25 Jan 18	57.13000 -2.03	60.18	56.98	58.29	2,034,396
24 Jan 18	59.16000 +0.93	60.19	57.08	57.79	2,407,765
23 Jan 18	58.23000 +1.01	58.26	56.65	57.34	1,621,500
22 Jan 18	57.22000 +0.55	57.98	54.31	56.11	1,804,452
19 Jan 18	56.67000 -1.18	58.95	56.52	57.96	1,779,465
18 Jan 18	57.85000 -1.55	59.29	57.59	58.50	1,978,194
17 Jan 18	59.40000 +2.91	62.07	54.53	57.10	3,710,646
16 Jan 18	56.49000 +1.18	57.75	54.90	55.00	1,912,790
15 Jan 18	55.31000 -2.99	58.70	54.10	58.35	2,696,128
12 Jan 18	58.30000 -3.80	61.73	57.75	60.89	3,416,602
11 Jan 18	62.10000 +3.80	64.13	57.20	57.57	5,031,860
10 Jan 18	58.30000 -0.98	60.40	57.50	59.28	1,804,365
09 Jan 18	59.28000 -0.62	60.72	58.61	60.00	1,703,431
08 Jan 18	59.90000 -1.90	61.30	58.00	60.59	2,532,854
05 Jan 18	61.80000 -3.11	64.74	61.33	64.73	2,957,106
04 Jan 18	64.91000 +0.56	66.90	63.61	64.01	3,222,500
03 Jan 18	64.35000 -0.89	65.35	63.06	64.44	2,484,620
02 Jan 18	65.24000 +0.37	65.81	63.08	65.35	2,493,502
29 Dec 17	64.87000 +1.37	67.66	63.05	63.23	3,662,527
28 Dec 17	63.50000 -1.25	65.75	63.00	63.83	3,689,929
27 Dec 17	64.75000 +1.16	67.40	63.63	64.67	5,579,380
26 Dec 17	63.59000 +5.78	63.59	57.03	57.66	3,548,505
25 Dec 17	57.81000 -1.57	59.88	57.60	59.51	1,718,819
22 Dec 17	59.38000 +0.41	60.50	58.72	59.41	2,040,688
21 Dec 17	58.97000 +1.12	59.86	56.72	57.25	2,470,699
20 Dec 17	57.85000 +0.56	58.67	56.11	56.69	1,887,828
19 Dec 17	57.29000 +0.70	58.59	56.00	56.00	1,924,091
18 Dec 17	56.59000 -5.51	61.11	55.89	61.00	3,718,259
15 Dec 17	62.10000 +0.25	64.89	60.81	62.00	4,300,498
14 Dec 17	61.85000 +1.46	62.88	58.50	60.39	3,581,213
13 Dec 17	60.39000 -0.06	60.80	58.88	59.70	2,335,164
12 Dec 17	60.45000 +0.95	62.00	58.50	58.55	3,085,881
11 Dec 17	59.50000 +0.71	59.95	58.03	58.50	2,599,317
08 Dec 17	58.79000 +2.21	61.52	56.10	56.15	3,779,878
07 Dec 17	56.58000 +0.63	58.48	54.98	55.40	3,383,881
06 Dec 17	55.95000 +2.47	56.60	53.59	53.59	3,444,465
05 Dec 17	53.48000 -2.82	57.45	52.50	55.70	3,742,645
04 Dec 17	56.30000 -5.28	61.00	56.01	61.00	4,305,149
01 Dec 17	61.58000 +2.10	62.50	59.08	59.46	3,957,022
30 Nov 17	59.48000 +0.13	61.99	58.01	58.25	3,379,457
29 Nov 17	59.35000 -5.15	62.97	58.05	62.53	4,846,110
28 Nov 17	64.50000 +3.99	65.88	58.13	59.50	5,067,686
27 Nov 17	60.51000 -6.72	64.30	60.51	64.00	3,755,499
24 Nov 17	67.23000 -7.47	75.30	67.23	74.11	4,899,202
23 Nov 17	74.70000 -0.51	78.00	72.60	73.53	5,300,992
22 Nov 17	75.21000 +2.80	78.00	71.42	72.42	6,245,317
21 Nov 17	72.41000 +0.60	72.88	68.51	71.00	5,447,548
20 Nov 17	71.81000 +6.53	71.81	63.70	64.38	4,968,300
17 Nov 17	65.28000 -0.65	68.80	64.00	65.23	4,374,460
16 Nov 17	65.93000 -0.50	67.12	63.33	66.50	4,195,415
15 Nov 17	66.43000 -6.95	72.80	66.04	72.00	6,631,372
14 Nov 17	73.38000 +0.58	78.48	70.80	72.07	7,145,281
13 Nov 17	72.80000 +4.12	74.30	68.13	69.14	5,995,122
10 Nov 17	68.68000 -2.31	74.55	68.61	70.24	6,289,111
09 Nov 17	70.99000 +2.17	71.50	66.44	67.74	6,010,030
08 Nov 17	68.82000 -1.16	71.78	68.35	68.55	5,450,362
07 Nov 17	69.98000 -1.02	71.34	68.33	71.29	4,921,896
06 Nov 17	71.00000 +0.63	72.70	68.20	70.20	6,394,779
03 Nov 17	70.37000 +3.80	71.02	65.42	66.55	6,842,376
02 Nov 17	66.57000 +0.57	71.88	66.03	68.13	7,337,860
01 Nov 17	66.00000 +6.00	66.00	59.52	59.69	4,258,678
31 Oct 17	60.00000 +2.56	60.50	56.50	58.00	5,273,725
30 Oct 17	57.44000 +1.65	60.93	56.00	56.13	5,828,958
27 Oct 17	55.79000 +0.39	56.31	54.31	55.00	2,850,676
26 Oct 17	55.40000 +3.05	57.22	52.15	52.15	4,385,376
25 Oct 17	52.35000 +1.20	52.60	50.80	51.07	2,413,692
24 Oct 17	51.15000 -1.56	52.80	50.03	52.50	2,894,740
23 Oct 17	52.71000 +0.45	53.99	51.25	52.20	2,539,724
20 Oct 17	52.26000 +0.80	52.90	51.20	51.50	2,412,494
19 Oct 17	51.46000 -4.09	55.56	51.18	55.05	4,284,163
18 Oct 17	55.55000 +0.75	58.20	54.60	54.66	3,965,454
17 Oct 17	54.80000 -1.14	56.80	54.51	55.75	2,857,322
16 Oct 17	55.94000 -0.99	58.20	54.50	56.50	3,568,606
13 Oct 17	56.93000 -0.01	57.98	55.55	57.73	3,138,016
12 Oct 17	56.94000 -1.94	60.04	55.03	58.00	4,052,467
11 Oct 17	58.88000 -3.72	61.90	58.50	61.50	5,505,020
10 Oct 17	62.60000 +2.87	64.62	58.50	58.51	6,728,911
09 Oct 17	59.73000 -0.55	63.00	58.31	60.11	6,561,304
29 Sep 17	60.28000 +0.49	63.19	56.00	59.79	5,974,070
28 Sep 17	59.79000 -0.11	65.25	57.00	57.00	7,924,597
27 Sep 17	59.90000 +5.45	59.90	55.10	55.51	7,350,554
26 Sep 17	54.45000 -4.38	57.50	52.95	56.25	7,661,661
25 Sep 17	58.83000 +5.35	58.83	56.20	56.71	9,146,092
19 Sep 17	53.48000 +4.16	54.25	51.70	53.00	10,763,038
18 Sep 17	49.32000 +4.48	49.32	45.55	45.88	4,149,612
15 Sep 17	44.84000 -3.74	47.99	44.00	46.00	6,904,145
14 Sep 17	48.58000 +0.33	51.26	48.50	48.97	7,233,208
13 Sep 17	48.25000 -3.77	50.19	47.80	47.80	7,863,080
12 Sep 17	52.02000 +3.12	53.30	47.22	47.31	10,822,436
11 Sep 17	48.90000 -2.37	49.60	46.14	46.22	9,803,686
08 Sep 17	51.27000 +3.14	52.23	48.54	49.00	11,661,334
07 Sep 17	48.13000 +4.38	48.13	48.13	48.13	867,943
06 Sep 17	43.75000 +3.98	43.75	43.31	43.75	3,975,624
05 Sep 17	39.77000 +3.62	39.77	36.20	36.90	3,026,956
04 Sep 17	36.15000 -0.08	38.88	35.65	35.85	4,980,800
01 Sep 17	36.23000 +0.02	36.80	34.80	36.40	4,567,681
31 Aug 17	36.21000 +2.31	36.41	33.94	34.15	4,424,599
30 Aug 17	33.90000 -1.55	35.16	33.00	34.60	5,369,964
29 Aug 17	35.45000 -1.45	38.30	35.45	36.02	8,143,685
28 Aug 17	36.90000 +3.07	37.15	33.28	33.98	6,774,128
25 Aug 17	33.83000 +1.13	34.98	32.11	32.58	6,382,207
24 Aug 17	32.70000 -3.38	36.50	32.47	35.40	8,594,268
23 Aug 17	36.08000 -0.16	37.50	35.03	35.85	7,327,990
22 Aug 17	36.24000 +0.16	39.57	36.00	37.19	8,895,407
21 Aug 17	36.08000 +3.28	36.08	33.11	34.00	5,477,582
18 Aug 17	32.80000 +1.66	33.35	30.53	30.61	5,294,684
17 Aug 17	31.14000 +0.94	31.97	29.82	30.00	5,350,397
16 Aug 17	30.20000 +1.40	31.38	28.54	28.74	6,443,362
15 Aug 17	28.80000 +0.55	29.51	27.97	28.03	5,235,455
14 Aug 17	28.25000 +1.76	28.90	26.44	26.58	5,606,423
11 Aug 17	26.49000 +0.77	27.18	25.80	25.80	4,325,803
10 Aug 17	25.72000 -0.65	26.40	25.50	26.26	2,607,391
09 Aug 17	26.37000 +0.27	27.40	26.00	26.15	3,468,251
08 Aug 17	26.10000 +0.73	26.15	25.08	25.40	3,237,217
07 Aug 17	25.37000 -0.97	26.79	25.26	26.30	4,744,020
04 Aug 17	26.34000 -1.71	27.95	26.33	27.50	7,067,396
03 Aug 17	28.05000 +2.03	28.62	25.87	25.90	9,706,525
02 Aug 17	26.02000 +0.22	26.13	25.45	25.60	4,149,765
01 Aug 17	25.80000 -0.70	26.82	25.00	26.53	6,306,205
31 Jul 17	26.50000 -0.10	27.35	25.88	26.32	6,159,001
28 Jul 17	26.60000 -0.62	28.58	26.46	26.60	9,213,870
27 Jul 17	27.22000 +0.22	28.47	25.62	26.65	11,871,594
26 Jul 17	27.00000 +1.40	27.18	24.63	24.80	11,616,370
25 Jul 17	25.60000 +0.29	26.88	25.32	26.20	11,733,168
24 Jul 17	25.31000 +1.51	26.18	24.60	26.18	17,665,904
21 Jul 17	23.80000 +2.16	23.80	23.80	23.80	169,217
20 Jul 17	21.64000 +1.97	21.64	21.64	21.64	74,659
19 Jul 17	19.67000 +1.79	19.67	19.67	19.67	28,309
18 Jul 17	17.88000 +1.63	17.88	17.88	17.88	34,762
17 Jul 17	16.25000 +1.48	16.25	16.25	16.25	46,157
14 Jul 17	14.77000 +1.34	14.77	14.77	14.77	3,000
13 Jul 17	13.43000 +1.22	13.43	13.43	13.43	3,600
12 Jul 17	12.21000 +0.00	12.21	10.18	10.18	9,831