FUNDMANAGER.co.uk

Pharmaron Beijing Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	39.09000 +0.59	39.60	37.52	38.54	33,183,734
19 Oct 26	38.50000 +2.11	39.38	35.49	36.38	54,233,696
16 Oct 26	36.39000 -2.66	40.83	35.53	40.00	59,314,516
15 Oct 26	39.05000 -0.95	40.35	38.76	39.18	28,624,008
14 Oct 26	40.00000 -0.60	41.12	39.87	40.88	24,979,538
13 Oct 26	40.60000 -1.20	41.70	38.71	40.82	50,963,680
12 Oct 26	41.80000 -1.31	44.22	41.80	43.28	34,262,260
09 Oct 26	43.11000 -0.64	43.53	40.61	43.07	54,747,736
08 Oct 26	43.75000 -1.22	46.88	43.51	46.55	49,961,208
30 Sep 26	44.97000 +1.99	45.92	42.50	43.17	62,591,632
29 Sep 26	42.98000 -0.15	44.95	42.27	42.85	37,553,148
28 Sep 26	43.13000 -0.37	44.34	42.95	44.00	33,458,556
24 Sep 26	43.50000 -1.52	45.27	43.50	44.52	38,742,380
23 Sep 26	45.02000 +0.56	46.34	44.12	44.46	54,582,608
22 Sep 26	44.46000 -0.67	45.99	44.00	44.80	53,913,704
21 Sep 26	45.13000 +1.83	46.35	43.74	44.52	72,297,632
18 Sep 26	43.30000 -0.45	44.66	42.93	43.67	53,436,304
17 Sep 26	43.75000 +0.60	44.28	42.66	42.99	55,823,260
16 Sep 26	43.15000 +0.79	43.95	42.00	42.36	50,988,656
15 Sep 26	42.36000 -0.29	42.88	42.06	42.51	37,056,332
14 Sep 26	42.65000 +2.37	43.02	39.72	40.25	59,456,288
11 Sep 26	40.28000 -1.27	41.44	39.66	41.42	41,465,792
10 Sep 26	41.55000 -0.14	41.98	40.53	41.68	38,097,352
09 Sep 26	41.69000 -1.07	42.50	41.51	42.20	48,963,856
08 Sep 26	42.76000 +1.50	42.84	41.05	41.28	58,316,392
07 Sep 26	41.26000 +0.07	41.86	40.95	41.20	31,928,560
04 Sep 26	41.19000 -1.81	43.00	41.00	42.76	50,254,680
03 Sep 26	43.00000 +0.95	43.33	41.71	42.00	44,205,952
02 Sep 26	42.05000 -0.55	42.99	41.59	42.60	38,021,384
01 Sep 26	42.60000 -0.70	43.53	42.00	43.32	36,491,708
31 Aug 26	43.30000 -0.48	43.70	42.28	42.79	42,761,024
28 Aug 26	43.78000 -1.32	45.24	43.10	44.52	43,983,016
27 Aug 26	45.10000 +0.92	45.14	43.18	44.60	63,199,928
26 Aug 26	44.18000 -2.24	46.87	43.66	46.47	57,725,520
25 Aug 26	46.42000 +1.56	46.96	43.75	44.33	75,261,680
24 Aug 26	44.86000 -3.12	48.87	44.22	47.93	73,392,528
21 Aug 26	47.98000 -2.92	49.80	47.19	48.93	92,851,256
20 Aug 26	50.90000 +2.45	53.57	49.10	52.00	103,423,368
19 Aug 26	48.45000 -2.70	51.50	48.30	51.00	86,407,776
18 Aug 26	51.15000 +1.04	51.96	49.30	50.02	67,151,424
17 Aug 26	50.11000 +0.99	50.50	47.23	48.78	72,936,208
14 Aug 26	49.12000 -0.68	50.00	48.20	49.20	78,093,232
13 Aug 26	49.80000 +1.90	51.30	47.15	47.81	103,197,888
12 Aug 26	47.90000 +0.31	48.99	46.64	47.55	74,330,096
11 Aug 26	47.59000 +0.56	50.23	46.00	47.44	117,850,696
10 Aug 26	47.03000 +1.75	49.19	45.68	45.68	134,118,656
07 Aug 26	45.28000 +5.68	45.30	39.60	40.22	105,485,744
06 Aug 26	39.60000 -0.36	40.50	38.60	40.30	55,987,000
05 Aug 26	39.96000 +0.04	41.66	39.40	39.50	68,693,664
04 Aug 26	39.92000 +3.85	40.43	37.57	37.57	105,934,960
03 Aug 26	36.07000 -0.73	37.68	35.97	37.00	40,754,408
31 Jul 26	36.80000 +0.79	37.76	34.83	35.02	46,276,796
30 Jul 26	36.01000 -1.21	37.65	35.31	37.14	58,969,172
29 Jul 26	37.22000 -0.50	39.39	37.00	38.19	60,629,800
28 Jul 26	37.72000 -1.05	38.77	37.46	38.11	63,244,872
27 Jul 26	38.77000 +0.24	40.96	38.06	38.41	73,273,520
24 Jul 26	38.53000 -0.47	40.28	38.18	38.65	76,580,656
23 Jul 26	39.00000 -0.76	40.05	38.07	39.27	82,524,160
22 Jul 26	39.76000 +0.40	41.04	37.65	38.40	113,613,088
21 Jul 26	39.36000 +2.08	39.45	36.44	36.56	104,760,632
20 Jul 26	37.28000 +1.80	38.10	34.50	34.98	120,805,728
17 Jul 26	35.48000 -3.12	38.49	35.47	38.48	136,362,736
16 Jul 26	38.60000 -1.70	41.70	38.01	38.29	136,016,704
15 Jul 26	40.30000 +3.37	42.00	36.94	37.59	161,863,920
14 Jul 26	36.93000 +2.85	37.20	32.15	33.63	125,951,992
13 Jul 26	34.08000 +0.14	34.64	33.54	34.15	81,178,384
10 Jul 26	33.94000 +2.96	34.90	30.09	30.63	102,202,464
09 Jul 26	30.98000 +0.67	32.10	29.62	29.99	72,684,184
08 Jul 26	30.31000 -0.26	31.70	30.08	30.63	65,497,136
07 Jul 26	30.57000 -0.23	31.99	29.95	31.00	79,272,784
06 Jul 26	30.80000 +1.23	31.85	29.39	29.80	87,398,272
03 Jul 26	29.57000 +0.46	29.94	28.61	29.38	55,725,192
02 Jul 26	29.11000 -0.86	30.49	28.91	29.95	69,181,552
01 Jul 26	29.97000 +1.04	30.29	27.13	28.60	94,410,272
30 Jun 26	28.93000 +0.13	29.48	28.06	28.28	73,261,904
29 Jun 26	28.80000 +2.48	30.00	26.00	26.68	116,834,928
26 Jun 26	26.32000 +0.95	27.29	25.19	25.29	76,833,008
25 Jun 26	25.37000 +0.56	25.68	24.17	24.50	56,854,724
24 Jun 26	24.81000 +1.11	25.50	23.70	23.92	68,424,296
23 Jun 26	23.70000 +0.03	24.45	23.50	23.50	44,022,696
22 Jun 26	23.67000 +0.96	23.69	22.35	22.59	46,217,368
18 Jun 26	22.71000 +0.54	22.94	21.86	22.02	41,863,672
17 Jun 26	22.17000 +0.18	22.37	21.80	21.93	24,892,988
16 Jun 26	21.99000 -0.48	22.24	21.81	22.18	25,920,958
15 Jun 26	22.47000 +0.09	22.48	21.90	22.11	42,825,152
12 Jun 26	22.38000 +0.66	22.38	21.01	21.89	70,001,504
11 Jun 26	21.72000 -0.56	22.12	21.45	22.00	29,624,808
10 Jun 26	22.28000 +0.08	22.55	21.96	21.99	20,901,200
09 Jun 26	22.20000 +0.09	22.25	21.58	22.12	20,537,284
08 Jun 26	22.11000 -0.96	23.09	21.80	22.71	24,121,624
05 Jun 26	23.07000 +0.09	23.80	23.00	23.42	27,941,840
04 Jun 26	22.98000 -0.51	23.48	22.81	23.36	24,355,948
03 Jun 26	23.49000 -0.55	23.93	23.34	23.93	30,451,396
02 Jun 26	24.04000 -0.50	24.58	23.70	24.48	22,939,860
01 Jun 26	24.54000 -0.56	25.18	24.10	24.66	24,089,016
29 May 26	25.10000 +0.08	25.66	24.73	25.05	31,425,540
28 May 26	25.02000 -0.29	25.62	24.85	25.59	22,240,470
27 May 26	25.31000 -0.19	25.72	25.02	25.50	26,173,764
26 May 26	25.50000 -0.29	25.81	25.22	25.66	20,338,992
25 May 26	25.79000 -0.14	26.08	25.40	25.72	20,576,536
22 May 26	25.93000 -0.75	26.80	25.73	26.73	33,067,684
21 May 26	26.68000 +0.01	27.37	26.34	26.60	33,710,632
20 May 26	26.67000 +0.34	26.92	26.11	26.27	24,647,980
19 May 26	26.33000 -0.01	26.75	26.08	26.30	18,493,550
18 May 26	26.34000 -0.25	26.73	26.07	26.50	19,019,548
15 May 26	26.59000 -0.01	27.15	26.33	26.55	24,847,494
14 May 26	26.60000 -0.71	27.55	26.57	27.30	28,692,828
13 May 26	27.31000 -0.12	27.54	26.98	27.48	25,346,360
12 May 26	27.43000 -0.56	28.13	27.27	27.73	35,517,060
11 May 26	27.99000 +0.78	28.05	26.89	27.07	42,941,456
08 May 26	27.21000 -0.86	28.25	27.17	28.18	36,549,036
07 May 26	28.07000 -0.03	28.83	27.82	28.13	37,059,984
06 May 26	28.10000 -1.21	28.54	27.89	28.33	52,155,588
30 Apr 26	29.31000 -0.44	30.27	29.21	29.76	36,564,488
29 Apr 26	29.75000 -1.17	30.50	29.05	30.50	63,198,336
28 Apr 26	30.92000 +1.59	31.45	29.99	30.35	58,151,816
27 Apr 26	29.33000 +0.11	29.60	28.93	28.95	18,640,012
24 Apr 26	29.22000 -0.40	29.76	28.80	29.40	27,530,716
23 Apr 26	29.62000 -0.82	30.46	29.40	30.25	28,256,164
22 Apr 26	30.44000 +0.36	30.59	29.97	30.02	18,627,896
21 Apr 26	30.08000 -0.51	30.87	29.98	30.58	20,815,706
20 Apr 26	30.59000 +0.12	31.08	30.30	30.46	21,951,732
17 Apr 26	30.47000 -0.92	31.37	30.18	31.24	37,760,344
16 Apr 26	31.39000 +0.09	31.65	30.88	31.15	30,521,560
15 Apr 26	31.30000 -0.08	32.09	30.61	31.98	49,221,168
14 Apr 26	31.38000 +0.71	31.38	30.36	30.78	35,025,076
13 Apr 26	30.67000 -0.44	31.25	30.36	31.00	28,984,812
10 Apr 26	31.11000 +0.56	32.11	30.34	30.66	48,083,004
09 Apr 26	30.55000 +0.15	31.66	30.13	30.20	45,914,036
08 Apr 26	30.40000 +0.30	30.94	29.95	30.55	48,795,544
07 Apr 26	30.10000 +0.03	31.30	29.35	30.20	44,495,156
03 Apr 26	30.07000 -0.55	30.59	29.82	30.39	41,097,060
02 Apr 26	30.62000 +0.24	30.93	30.12	30.26	67,687,848
01 Apr 26	30.38000 +2.40	30.65	28.03	28.50	79,729,488
31 Mar 26	27.98000 +1.22	29.09	27.46	27.69	55,593,552
30 Mar 26	26.76000 +0.33	27.10	26.08	26.25	25,998,814
27 Mar 26	26.43000 +0.84	26.55	25.26	25.26	25,450,754
26 Mar 26	25.59000 -0.53	26.47	25.43	26.03	16,087,091
25 Mar 26	26.12000 +0.32	26.18	25.69	25.90	17,298,456
24 Mar 26	25.80000 +0.70	25.92	25.35	25.49	19,519,486
23 Mar 26	25.10000 -1.16	26.03	24.88	25.82	24,118,916
20 Mar 26	26.26000 -0.58	27.29	26.26	26.89	16,488,327
19 Mar 26	26.84000 -0.84	27.47	26.72	27.40	19,157,690
18 Mar 26	27.68000 +0.03	27.77	27.33	27.58	14,602,689
17 Mar 26	27.65000 -0.22	28.40	27.56	27.85	22,108,920
16 Mar 26	27.87000 +0.08	28.35	27.55	27.65	20,410,504
13 Mar 26	27.79000 -0.58	28.69	27.72	28.56	28,792,912
12 Mar 26	28.37000 +1.20	29.64	28.33	29.10	58,048,624
11 Mar 26	27.17000 -0.34	27.54	27.02	27.52	15,590,574
10 Mar 26	27.51000 +0.40	27.78	27.22	27.39	16,698,836
09 Mar 26	27.11000 -0.24	27.18	26.49	26.80	16,780,052
06 Mar 26	27.35000 +0.45	27.43	26.76	26.90	16,064,850
05 Mar 26	26.90000 -0.10	27.43	26.75	27.33	16,291,840
04 Mar 26	27.00000 +0.02	27.26	26.54	26.90	22,076,968
03 Mar 26	26.98000 -1.32	28.52	26.94	28.35	25,113,930
02 Mar 26	28.30000 -1.30	29.48	28.19	29.28	27,658,784
27 Feb 26	29.60000 +0.06	30.24	29.45	29.45	14,566,719
26 Feb 26	29.54000 -0.28	29.96	29.41	29.78	15,018,500
25 Feb 26	29.82000 +0.59	29.99	29.03	29.25	20,108,684
24 Feb 26	29.23000 -0.67	30.48	29.16	30.35	23,898,472
13 Feb 26	29.90000 -0.83	30.67	29.90	30.49	15,178,320
12 Feb 26	30.73000 +0.13	31.44	30.46	30.50	20,155,708
11 Feb 26	30.60000 -0.39	31.11	30.48	30.82	13,821,483
10 Feb 26	30.99000 +0.82	31.14	30.04	30.15	24,935,696
09 Feb 26	30.17000 -0.03	30.49	29.83	30.49	18,270,292
06 Feb 26	30.20000 -0.09	30.50	29.89	30.08	16,462,566
05 Feb 26	30.29000 -0.08	30.67	30.03	30.30	19,751,524
04 Feb 26	30.37000 +0.76	30.50	29.24	29.41	21,444,952
03 Feb 26	29.61000 +0.61	29.70	29.00	29.28	13,347,679
02 Feb 26	29.00000 -0.68	29.89	29.00	29.40	17,891,526
30 Jan 26	29.68000 -0.54	30.91	29.63	30.01	22,772,808
29 Jan 26	30.22000 +0.37	30.33	29.37	29.71	20,832,640
28 Jan 26	29.85000 -0.52	30.58	29.81	30.40	21,649,648
27 Jan 26	30.37000 -0.34	31.13	29.96	30.94	22,604,720
26 Jan 26	30.71000 -0.40	31.33	30.60	31.11	23,945,444
23 Jan 26	31.11000 -0.19	31.83	31.02	31.51	25,612,460
22 Jan 26	31.30000 +0.43	31.76	30.71	31.12	24,566,066
21 Jan 26	30.87000 -0.05	31.53	30.35	30.82	22,506,794
20 Jan 26	30.92000 -0.28	31.39	30.43	31.15	24,581,016
19 Jan 26	31.20000 -0.74	32.00	31.05	31.81	24,725,328
16 Jan 26	31.94000 -0.84	32.81	31.77	32.68	29,201,024
15 Jan 26	32.78000 -0.13	33.69	32.00	32.66	31,583,518
14 Jan 26	32.91000 +0.08	34.55	32.38	32.80	52,101,408
13 Jan 26	32.83000 +1.28	34.30	32.14	32.18	55,076,424
12 Jan 26	31.55000 -0.04	32.13	31.21	31.67	23,001,320
09 Jan 26	31.59000 +0.41	31.78	30.94	31.18	24,736,376
08 Jan 26	31.18000 +0.20	31.45	30.85	31.06	21,185,494
07 Jan 26	30.98000 +0.47	31.50	30.44	30.51	27,890,300
06 Jan 26	30.51000 +0.41	30.66	29.80	30.31	26,211,172
05 Jan 26	30.10000 +1.67	30.17	28.45	28.52	38,390,984
31 Dec 25	28.43000 -0.36	28.99	28.28	28.64	16,969,318
30 Dec 25	28.79000 -0.38	29.16	28.45	29.00	22,666,500
29 Dec 25	29.17000 -0.29	29.64	29.00	29.38	18,229,946
26 Dec 25	29.46000 -0.09	29.66	29.18	29.49	13,747,660
25 Dec 25	29.55000 +0.64	29.63	28.91	28.91	18,492,934
24 Dec 25	28.91000 +0.10	29.21	28.65	28.71	13,493,280
23 Dec 25	28.81000 -0.20	29.13	28.62	29.02	13,651,883
22 Dec 25	29.01000 -0.43	29.40	28.88	29.14	20,361,472
19 Dec 25	29.44000 +0.44	29.94	28.95	29.20	19,904,542
18 Dec 25	29.00000 -0.19	29.50	28.82	29.10	12,968,085
17 Dec 25	29.19000 +0.83	29.40	28.31	28.38	16,014,621
16 Dec 25	28.36000 -0.49	29.24	28.34	28.80	15,152,456
15 Dec 25	28.85000 -1.06	29.91	28.83	29.69	21,049,164
12 Dec 25	29.91000 +0.86	30.12	28.87	29.03	34,843,000
11 Dec 25	29.05000 -0.32	29.73	29.05	29.34	15,089,088
10 Dec 25	29.37000 +0.27	29.42	28.44	28.99	15,110,500
09 Dec 25	29.10000 -0.03	29.90	29.02	29.24	19,176,724
08 Dec 25	29.13000 -0.08	29.54	29.03	29.26	13,887,187
05 Dec 25	29.21000 +0.18	29.21	28.67	28.94	10,689,834
04 Dec 25	29.03000 +0.19	29.10	28.57	28.84	14,241,885
03 Dec 25	28.84000 -0.16	29.19	28.74	29.00	8,611,705
02 Dec 25	29.00000 -0.66	29.68	28.85	29.68	11,303,575
01 Dec 25	29.66000 +0.71	30.00	29.22	29.50	18,992,646
28 Nov 25	28.95000 +0.08	29.19	28.74	28.99	9,247,138
27 Nov 25	28.87000 -0.02	29.27	28.64	28.77	11,988,261
26 Nov 25	28.89000 -0.18	29.60	28.83	29.04	15,059,994
25 Nov 25	29.07000 +0.07	29.42	28.88	29.07	12,850,874
24 Nov 25	29.00000 +0.61	29.15	28.28	28.64	15,701,222
21 Nov 25	28.39000 -0.74	29.30	28.11	29.00	14,923,577
20 Nov 25	29.13000 -0.03	29.57	29.00	29.38	10,701,956
19 Nov 25	29.16000 -0.36	29.67	29.10	29.63	11,780,882
18 Nov 25	29.52000 -0.28	30.05	29.36	29.76	13,389,547
17 Nov 25	29.80000 -1.68	30.50	29.33	30.50	31,938,980
14 Nov 25	31.48000 -0.11	32.10	31.30	31.31	18,532,108
13 Nov 25	31.59000 +0.70	31.76	30.93	31.15	21,630,448
12 Nov 25	30.89000 -0.14	31.52	30.85	31.16	15,368,378
11 Nov 25	31.03000 -0.81	31.95	30.87	31.90	17,641,960
10 Nov 25	31.84000 +0.17	31.99	31.18	31.55	17,041,572
07 Nov 25	31.67000 -0.58	32.26	31.51	32.25	16,583,154
06 Nov 25	32.25000 +0.18	32.65	31.88	32.00	17,146,000
05 Nov 25	32.07000 -0.17	32.38	31.60	31.70	18,077,152
04 Nov 25	32.24000 -1.21	33.60	31.92	33.11	23,992,696
03 Nov 25	33.45000 -0.06	34.12	33.16	33.70	25,711,720
31 Oct 25	33.51000 +0.37	33.84	32.59	33.22	34,073,304
30 Oct 25	33.14000 -0.91	34.34	33.13	34.05	35,978,464
29 Oct 25	34.05000 +2.08	34.09	32.21	32.47	42,577,056
28 Oct 25	31.97000 -0.30	32.63	31.68	32.27	17,978,736
27 Oct 25	32.27000 -0.07	33.89	32.22	33.20	26,904,936
24 Oct 25	32.34000 +0.90	33.15	31.45	31.66	30,856,914
23 Oct 25	31.44000 +0.48	31.63	30.78	31.00	19,266,176
22 Oct 25	30.96000 +0.09	31.80	30.69	30.87	21,285,268
21 Oct 25	30.87000 +0.31	31.07	30.43	30.70	18,289,456
20 Oct 25	30.56000 +0.53	31.13	30.10	30.49	21,325,288
17 Oct 25	30.03000 -1.05	31.27	29.92	31.01	25,118,012
16 Oct 25	31.08000 -0.27	31.88	30.80	31.06	24,078,010
15 Oct 25	31.35000 +1.30	31.59	29.88	30.29	30,907,864
14 Oct 25	30.05000 -1.71	32.29	29.94	32.00	40,282,988
13 Oct 25	31.76000 -1.32	32.18	31.12	31.12	30,949,312
10 Oct 25	33.08000 -2.22	35.20	32.97	35.00	36,984,628
09 Oct 25	35.30000 -0.45	35.75	34.72	35.63	32,947,788
30 Sep 25	35.75000 +0.91	36.09	34.61	34.78	41,373,024
29 Sep 25	34.84000 +1.27	35.05	32.76	33.48	41,485,608
26 Sep 25	33.57000 -1.03	34.33	33.30	33.60	31,248,684
25 Sep 25	34.60000 +0.33	35.34	34.13	34.20	36,976,220
24 Sep 25	34.27000 +0.20	34.67	33.80	34.00	30,167,036
23 Sep 25	34.07000 -1.18	35.22	33.00	35.00	50,378,016
22 Sep 25	35.25000 +0.24	35.67	34.52	34.80	35,549,040
19 Sep 25	35.01000 -0.69	37.07	34.81	35.71	52,571,544
18 Sep 25	35.70000 +0.21	37.63	34.81	35.49	79,017,752
17 Sep 25	35.49000 -0.21	36.41	34.81	36.15	51,058,304
16 Sep 25	35.70000 -0.20	36.19	34.90	36.00	56,305,080
15 Sep 25	35.90000 +2.15	36.88	33.85	33.85	89,557,144
12 Sep 25	33.75000 +1.28	34.56	31.77	32.80	78,691,672
11 Sep 25	32.47000 -0.43	32.59	29.54	31.00	86,019,536
10 Sep 25	32.90000 +1.11	34.06	32.02	32.02	68,746,336
09 Sep 25	31.79000 -0.81	32.97	31.50	32.41	52,360,312
08 Sep 25	32.60000 +1.30	32.73	31.35	31.49	66,460,760
05 Sep 25	31.30000 +1.65	31.79	29.26	29.78	61,543,296
04 Sep 25	29.65000 -2.21	32.18	29.10	32.00	60,051,032
03 Sep 25	31.86000 +0.23	32.83	31.19	32.00	61,935,080
02 Sep 25	31.63000 +0.29	32.62	30.87	31.26	72,754,288
01 Sep 25	31.34000 +1.08	31.36	29.99	30.27	66,404,048
29 Aug 25	30.26000 +0.82	30.61	29.18	29.44	50,101,940
28 Aug 25	29.44000 -0.02	29.78	28.35	29.45	53,301,320
27 Aug 25	29.46000 -1.06	31.10	29.44	30.78	46,946,256
26 Aug 25	30.52000 -1.30	31.50	30.44	31.50	52,346,920
25 Aug 25	31.82000 +1.72	31.85	30.22	30.55	67,659,736
22 Aug 25	30.10000 +0.09	30.15	29.60	29.90	35,743,112
21 Aug 25	30.01000 +0.12	30.39	29.70	29.89	33,600,260
20 Aug 25	29.89000 -0.10	30.20	29.21	29.65	43,502,232
19 Aug 25	29.99000 -0.95	32.00	29.98	31.00	63,057,276
18 Aug 25	30.94000 +0.71	30.95	30.01	30.13	54,049,808
15 Aug 25	30.23000 +0.06	30.57	29.86	29.99	44,028,112
14 Aug 25	30.17000 -0.67	31.16	29.98	30.74	60,503,376
13 Aug 25	30.84000 +1.88	31.18	28.99	29.01	90,346,592
12 Aug 25	28.96000 -0.05	29.15	28.50	29.03	37,144,048
11 Aug 25	29.01000 +0.61	29.14	28.40	28.40	44,692,572
08 Aug 25	28.40000 -0.50	28.86	28.11	28.80	38,635,496
07 Aug 25	28.90000 -0.54	29.62	28.58	29.23	40,820,728
06 Aug 25	29.44000 -0.37	30.13	29.20	29.95	40,114,768
05 Aug 25	29.81000 +0.00	30.29	29.47	30.13	38,106,444
04 Aug 25	29.81000 -0.29	30.00	28.86	29.70	52,611,424
01 Aug 25	30.10000 -1.00	31.43	29.98	31.10	61,218,952
31 Jul 25	31.10000 -1.08	32.35	30.89	31.81	73,299,792
30 Jul 25	32.18000 -0.66	33.85	31.59	32.42	95,229,928
29 Jul 25	32.84000 +2.00	33.33	30.20	30.88	107,042,704
28 Jul 25	30.84000 +0.84	31.00	30.05	30.56	67,587,200
25 Jul 25	30.00000 +2.05	31.31	27.85	28.00	94,283,808
24 Jul 25	27.95000 +0.76	28.22	27.15	27.15	59,211,772
23 Jul 25	27.19000 +1.17	28.23	26.27	26.27	89,104,152
22 Jul 25	26.02000 -0.06	26.91	25.94	26.10	39,425,240
21 Jul 25	26.08000 -0.21	26.24	25.67	26.22	27,638,652
18 Jul 25	26.29000 -0.12	26.50	26.10	26.45	30,732,792
17 Jul 25	26.41000 +0.48	26.92	25.85	25.95	47,792,024
16 Jul 25	25.93000 -0.58	26.39	25.74	26.39	38,687,028
15 Jul 25	26.51000 +0.00	26.69	26.05	26.42	36,748,764
14 Jul 25	26.51000 -0.52	26.95	26.27	26.84	45,930,584
11 Jul 25	27.03000 +1.93	27.34	25.31	25.51	90,320,744
10 Jul 25	25.10000 +0.10	25.43	24.90	25.00	27,077,844
09 Jul 25	25.00000 +0.14	25.76	24.56	24.75	42,743,544
08 Jul 25	24.86000 +0.92	24.96	23.92	23.98	37,943,584
07 Jul 25	23.94000 -0.50	24.53	23.88	24.40	18,795,472
04 Jul 25	24.44000 -0.15	24.68	24.10	24.36	22,366,044
03 Jul 25	24.59000 +0.09	24.72	24.37	24.49	17,739,800
02 Jul 25	24.50000 -0.28	24.99	24.33	24.73	20,880,900
01 Jul 25	24.78000 +0.24	24.85	24.33	24.40	29,684,892
30 Jun 25	24.54000 +0.75	24.59	23.65	23.99	34,067,580
27 Jun 25	23.79000 +0.51	24.29	23.30	23.35	31,297,786
26 Jun 25	23.28000 -0.61	23.78	23.28	23.78	25,984,508
25 Jun 25	23.89000 +0.16	23.92	23.42	23.75	21,801,720
24 Jun 25	23.73000 +0.38	23.76	23.38	23.53	18,979,000
23 Jun 25	23.35000 +0.26	23.35	22.90	22.95	16,375,870
20 Jun 25	23.09000 -0.16	23.48	23.05	23.38	14,339,147
19 Jun 25	23.25000 -0.55	23.94	23.16	23.80	23,537,752
18 Jun 25	23.80000 -0.45	24.17	23.55	24.05	23,399,092
17 Jun 25	24.25000 -0.43	25.25	24.12	24.99	32,571,932
16 Jun 25	24.68000 -0.16	25.17	24.34	24.73	29,489,032
13 Jun 25	24.84000 -0.63	25.94	24.60	25.44	52,618,572
12 Jun 25	25.47000 +0.41	25.67	24.80	24.90	39,449,300
11 Jun 25	25.06000 -0.13	25.43	25.00	25.30	28,739,980
10 Jun 25	25.19000 +0.68	25.91	24.62	24.72	62,550,788
09 Jun 25	24.51000 +0.71	24.92	23.83	23.83	35,202,504
06 Jun 25	23.80000 -0.33	24.11	23.64	24.07	17,402,788
05 Jun 25	24.13000 -0.34	24.42	23.80	24.40	26,475,660
04 Jun 25	24.47000 +0.29	24.68	24.00	24.23	31,285,632
03 Jun 25	24.18000 +0.34	24.44	23.38	23.52	31,755,460
30 May 25	23.84000 +0.08	24.12	23.46	23.56	34,621,732
29 May 25	23.76000 +1.42	23.87	22.36	22.36	43,539,272
28 May 25	22.34000 -0.62	23.00	22.28	22.97	17,560,640
27 May 25	22.96000 +0.21	23.15	22.60	22.75	16,742,901
26 May 25	22.75000 -0.46	23.25	22.66	23.18	20,136,514
23 May 25	23.21000 +0.54	23.71	22.71	22.71	36,678,756
22 May 25	22.67000 -0.29	23.03	22.55	22.83	14,862,651
21 May 25	22.96000 -0.12	23.46	22.86	23.04	20,162,474
20 May 25	23.08000 +0.67	23.18	22.33	22.41	19,816,430
19 May 25	22.41000 -0.58	22.43	21.99	22.10	19,556,920
16 May 25	22.99000 -0.15	23.19	22.86	23.04	12,944,083
15 May 25	23.14000 -0.47	23.75	23.12	23.52	17,386,376
14 May 25	23.61000 +0.21	23.69	23.15	23.38	17,496,160
13 May 25	23.40000 +0.04	23.86	23.36	23.70	20,021,620
12 May 25	23.36000 +0.06	23.47	23.01	23.22	19,295,568
09 May 25	23.30000 -0.42	23.67	23.27	23.64	14,959,749
08 May 25	23.72000 +0.30	23.84	23.25	23.32	17,705,624
07 May 25	23.42000 -0.34	24.25	23.21	24.15	22,597,216
06 May 25	23.76000 +0.59	23.89	23.47	23.61	20,168,854
30 Apr 25	23.17000 -0.35	23.60	23.07	23.53	18,599,748
29 Apr 25	23.52000 +0.25	24.07	23.24	23.45	23,929,756
28 Apr 25	23.27000 +0.08	23.76	23.15	23.48	19,963,548
25 Apr 25	23.19000 +0.11	23.57	22.91	23.40	20,442,096
24 Apr 25	23.08000 +0.36	23.71	22.72	22.80	30,209,792
23 Apr 25	22.72000 +0.50	23.05	22.48	22.50	25,595,568
22 Apr 25	22.22000 -0.33	22.85	22.19	22.37	22,048,308
21 Apr 25	22.55000 +0.15	22.57	22.18	22.22	14,302,725
18 Apr 25	22.40000 +0.34	22.46	22.03	22.03	13,232,579
17 Apr 25	22.06000 -0.15	22.36	22.02	22.05	12,660,169
16 Apr 25	22.21000 -0.27	22.39	21.78	22.36	16,206,711
15 Apr 25	22.48000 -0.43	22.92	22.29	22.85	17,873,586
14 Apr 25	22.91000 +0.10	23.42	22.82	23.25	21,320,376
11 Apr 25	22.81000 +0.22	23.18	21.90	21.99	26,960,770
10 Apr 25	22.59000 +0.32	23.45	22.50	23.38	32,838,562
09 Apr 25	22.27000 -0.40	22.36	20.47	21.40	38,523,308
08 Apr 25	22.67000 +0.27	23.36	22.06	22.99	37,676,560
07 Apr 25	22.40000 -4.65	25.37	21.65	24.96	58,176,624
03 Apr 25	27.05000 -0.54	28.36	26.98	27.55	33,670,128
02 Apr 25	27.59000 -0.97	28.52	27.50	28.38	35,395,968
01 Apr 25	28.56000 +1.64	29.16	26.99	26.99	53,107,448
31 Mar 25	26.92000 -0.24	27.46	26.65	27.08	17,107,700
28 Mar 25	27.16000 -0.52	28.18	27.16	27.50	26,125,756
27 Mar 25	27.68000 +1.07	27.68	26.54	26.60	26,701,412
26 Mar 25	26.61000 -0.27	27.16	26.53	26.88	14,603,744
25 Mar 25	26.88000 -0.29	27.25	26.79	27.14	12,077,089
24 Mar 25	27.17000 -0.13	27.41	26.69	27.22	12,683,289
21 Mar 25	27.30000 -0.50	28.18	27.09	27.68	20,904,754
20 Mar 25	27.80000 -0.33	28.38	27.62	28.19	18,697,924
19 Mar 25	28.13000 -0.38	28.71	28.05	28.35	22,402,766
18 Mar 25	28.51000 +0.88	29.47	28.19	28.49	53,534,896
17 Mar 25	27.63000 -0.09	27.87	27.40	27.80	15,509,431
14 Mar 25	27.72000 +1.40	27.75	26.19	26.40	34,791,984
13 Mar 25	26.32000 -0.49	26.95	26.13	26.81	16,663,468
12 Mar 25	26.81000 -0.34	27.64	26.81	27.15	17,468,196
11 Mar 25	27.15000 -0.17	27.29	26.77	26.81	16,389,150
10 Mar 25	27.32000 -0.22	28.34	27.05	27.90	21,107,778
07 Mar 25	27.54000 -0.04	27.93	27.20	27.54	21,403,108
06 Mar 25	27.58000 +0.85	27.88	26.94	26.94	26,388,156
05 Mar 25	26.73000 -0.35	27.11	26.49	27.10	16,858,344
04 Mar 25	27.08000 +0.24	27.22	26.58	26.58	15,257,075
03 Mar 25	26.84000 +0.40	27.65	26.25	26.54	27,608,688
28 Feb 25	26.44000 -1.66	28.09	26.20	27.88	32,329,728
27 Feb 25	28.10000 -0.16	28.66	27.59	28.03	29,760,878
26 Feb 25	28.26000 +0.60	28.35	27.60	27.91	28,179,792
25 Feb 25	27.66000 -0.75	28.17	27.45	27.89	28,314,760
24 Feb 25	28.41000 -0.92	29.29	28.16	29.29	38,445,944
21 Feb 25	29.33000 +0.82	29.54	28.39	28.70	55,700,992
20 Feb 25	28.51000 +1.63	29.18	27.02	27.02	55,314,452
19 Feb 25	26.88000 +0.15	27.46	26.10	26.60	29,757,208
18 Feb 25	26.73000 -0.94	27.55	26.59	27.44	27,364,572
17 Feb 25	27.67000 +0.92	28.46	27.25	27.68	49,268,368
14 Feb 25	26.75000 +1.13	27.28	25.64	25.66	39,399,976
13 Feb 25	25.62000 -0.41	26.13	25.57	25.99	15,105,324
12 Feb 25	26.03000 +0.15	26.06	25.62	25.81	14,213,035
11 Feb 25	25.88000 -0.89	26.72	25.81	26.71	22,168,584
10 Feb 25	26.77000 +0.51	26.89	26.08	26.26	23,193,804
07 Feb 25	26.26000 +0.27	26.65	25.88	25.92	22,157,574
06 Feb 25	25.99000 +0.78	26.13	24.94	25.20	17,561,884
05 Feb 25	25.21000 +0.36	25.39	24.85	25.08	11,089,325
27 Jan 25	24.85000 -0.56	25.65	24.85	25.28	12,388,779
24 Jan 25	25.41000 +0.31	25.66	24.84	25.10	15,849,945
23 Jan 25	25.10000 -0.09	25.70	25.10	25.51	11,837,342
22 Jan 25	25.19000 -0.03	25.24	24.84	25.02	10,324,784
21 Jan 25	25.22000 -0.29	25.71	24.94	25.53	11,785,574
20 Jan 25	25.51000 +0.45	26.00	25.15	25.25	17,673,732
17 Jan 25	25.06000 +0.21	25.32	24.62	24.65	12,287,291
16 Jan 25	24.85000 -0.15	25.49	24.70	25.18	12,497,129
15 Jan 25	25.00000 -0.35	25.30	24.70	25.18	13,762,434
14 Jan 25	25.35000 +0.94	25.35	24.46	24.50	16,897,522
13 Jan 25	24.41000 +0.24	24.56	23.90	23.91	9,834,964
10 Jan 25	24.17000 -0.43	24.97	24.17	24.55	12,338,888
09 Jan 25	24.60000 +0.01	25.11	24.44	24.55	11,614,243
08 Jan 25	24.59000 -0.17	24.77	23.85	24.57	15,161,584
07 Jan 25	24.76000 +0.10	24.77	24.25	24.69	13,391,933
06 Jan 25	24.66000 +0.28	25.10	24.42	24.52	14,371,813
03 Jan 25	24.38000 -0.79	25.40	24.35	25.17	15,487,896
02 Jan 25	25.17000 -0.53	25.94	24.91	25.83	18,973,416
31 Dec 24	25.70000 -0.78	26.56	25.70	26.54	17,564,370
30 Dec 24	26.48000 +0.45	26.74	25.83	26.00	19,861,256
27 Dec 24	26.03000 -1.20	26.66	25.86	26.50	31,825,504
26 Dec 24	27.23000 +0.14	27.27	26.81	26.81	11,151,425
25 Dec 24	27.09000 -0.46	28.14	26.95	27.85	14,771,927
24 Dec 24	27.55000 +0.18	27.77	27.27	27.35	13,272,362
23 Dec 24	27.37000 -0.54	28.00	27.32	27.85	15,454,770
20 Dec 24	27.91000 +0.24	28.26	27.52	27.57	14,514,793
19 Dec 24	27.67000 -0.31	27.92	27.32	27.50	15,063,204
18 Dec 24	27.98000 +0.19	28.28	27.76	27.90	12,018,156
17 Dec 24	27.79000 -0.28	28.32	27.58	28.15	15,050,145
16 Dec 24	28.07000 -0.47	28.67	27.86	28.28	20,366,300
13 Dec 24	28.54000 -0.84	29.16	28.50	29.06	30,745,972
12 Dec 24	29.38000 -0.11	29.43	28.84	29.35	22,813,454
11 Dec 24	29.49000 +0.39	29.77	28.83	28.83	23,025,978
10 Dec 24	29.10000 -0.50	30.53	28.95	30.50	48,405,336
09 Dec 24	29.60000 +0.05	31.17	29.56	30.98	58,304,920
06 Dec 24	29.55000 +2.21	29.76	27.20	27.33	56,302,220
05 Dec 24	27.34000 -0.07	27.67	27.06	27.33	13,816,345
04 Dec 24	27.41000 -0.62	27.89	27.32	27.89	18,096,824
03 Dec 24	28.03000 +0.01	28.37	27.66	27.93	22,945,390
02 Dec 24	28.02000 +0.51	28.16	27.31	27.58	26,987,840
29 Nov 24	27.51000 +0.52	28.05	26.85	27.09	26,685,804
28 Nov 24	26.99000 -0.53	27.65	26.96	27.50	20,096,600
27 Nov 24	27.52000 +0.84	27.54	26.49	26.53	23,966,760
26 Nov 24	26.68000 -0.27	27.36	26.53	26.58	18,913,364
25 Nov 24	26.95000 +0.23	27.15	26.02	26.75	21,831,876
22 Nov 24	26.72000 -1.66	28.32	26.66	28.28	28,968,936
21 Nov 24	28.38000 -0.26	28.78	28.05	28.56	22,364,458
20 Nov 24	28.64000 +0.53	29.20	27.96	28.00	30,983,688
19 Nov 24	28.11000 +0.63	28.22	27.39	27.71	23,046,164
18 Nov 24	27.48000 -0.93	28.58	27.31	28.30	32,676,892
15 Nov 24	28.41000 -1.03	29.86	28.40	29.44	31,326,954
14 Nov 24	29.44000 -1.14	30.73	29.38	30.38	32,656,668
13 Nov 24	30.58000 -0.83	31.38	29.97	31.04	42,698,892
12 Nov 24	31.41000 -0.14	33.07	31.07	31.40	69,725,344
11 Nov 24	31.55000 +1.00	31.65	29.95	30.10	54,099,296
08 Nov 24	30.55000 -0.38	31.76	30.47	31.48	50,614,040
07 Nov 24	30.93000 +0.69	31.00	29.21	29.48	53,595,656
06 Nov 24	30.24000 -0.37	31.64	29.99	30.38	63,902,888
05 Nov 24	30.61000 +1.00	30.78	29.02	29.68	55,363,024
04 Nov 24	29.61000 +0.82	30.28	28.91	29.03	33,641,824
01 Nov 24	28.79000 -0.38	29.80	28.23	28.90	41,080,988
31 Oct 24	29.17000 -0.39	29.86	28.78	29.35	46,953,720
30 Oct 24	29.56000 -0.45	30.90	29.32	29.85	45,254,200
29 Oct 24	30.01000 -1.71	32.54	29.89	32.00	61,220,340
28 Oct 24	31.72000 +1.23	32.00	29.88	30.50	68,081,832
25 Oct 24	30.49000 +2.06	30.72	28.23	28.28	77,934,456
24 Oct 24	28.43000 -1.28	30.40	28.41	29.36	60,061,148
23 Oct 24	29.71000 +0.80	30.19	28.21	28.75	64,534,060
22 Oct 24	28.91000 +0.61	29.47	27.72	27.98	62,447,560
21 Oct 24	28.30000 +0.75	28.80	27.21	27.72	68,957,896
18 Oct 24	27.55000 +2.04	28.73	25.35	25.47	75,045,792
17 Oct 24	25.51000 -0.57	26.30	25.48	26.08	42,884,112
16 Oct 24	26.08000 -1.33	26.30	25.33	25.60	66,590,400
15 Oct 24	27.41000 -1.14	28.88	27.39	28.48	42,385,932
14 Oct 24	28.55000 +0.50	28.76	27.18	28.05	48,850,164
11 Oct 24	28.05000 -3.15	31.20	27.36	30.33	65,449,680
10 Oct 24	31.20000 -0.58	33.38	31.16	32.38	51,322,520
09 Oct 24	31.78000 -4.64	35.49	31.71	34.36	82,303,856
08 Oct 24	36.42000 +6.07	36.42	33.37	36.42	110,862,416
30 Sep 24	30.35000 +5.05	30.36	26.55	27.50	84,236,256
27 Sep 24	25.30000 +3.01	26.23	22.70	22.70	65,461,940
26 Sep 24	22.29000 +0.51	22.30	20.91	21.30	35,424,840
25 Sep 24	21.78000 +0.24	22.72	21.39	21.50	41,651,008
24 Sep 24	21.54000 +0.19	21.67	20.42	21.32	34,428,220
23 Sep 24	21.35000 -0.20	22.80	21.12	22.62	34,895,268
20 Sep 24	21.55000 +0.34	21.60	20.94	21.04	19,185,344
19 Sep 24	21.21000 +0.52	21.85	20.71	21.08	21,506,324
18 Sep 24	20.69000 -0.10	20.84	20.24	20.70	14,239,024
13 Sep 24	20.79000 +0.08	21.09	20.65	20.67	13,965,893
12 Sep 24	20.71000 -0.06	21.44	20.57	20.62	18,364,066
11 Sep 24	20.77000 +0.78	20.94	19.85	20.17	20,861,532
10 Sep 24	19.99000 -0.17	20.17	19.37	19.91	19,986,122
09 Sep 24	20.16000 +0.79	20.51	19.15	19.25	24,349,616
06 Sep 24	19.37000 -0.43	19.86	19.27	19.81	8,401,728
05 Sep 24	19.80000 +0.08	20.08	19.70	19.73	10,676,928
04 Sep 24	19.72000 +0.16	20.08	19.41	19.51	12,454,023
03 Sep 24	19.56000 +0.06	20.06	19.40	19.50	11,206,125
02 Sep 24	19.50000 -0.49	20.08	19.50	19.97	12,678,004
30 Aug 24	19.99000 +0.15	20.30	19.62	19.84	17,837,280
29 Aug 24	19.84000 +0.16	20.05	19.59	19.63	15,142,535
28 Aug 24	19.68000 +1.02	20.10	19.02	19.38	22,995,668
27 Aug 24	18.66000 -0.30	18.93	18.42	18.88	9,867,769
26 Aug 24	18.96000 +0.22	19.28	18.64	18.88	10,380,770
23 Aug 24	18.74000 -0.14	18.98	18.62	18.88	7,905,373
22 Aug 24	18.88000 -0.80	19.80	18.81	19.68	18,427,812
21 Aug 24	19.68000 -0.27	20.05	19.62	19.86	8,469,633
20 Aug 24	19.95000 -0.56	20.51	19.87	20.51	11,100,694
19 Aug 24	20.51000 -0.24	20.85	20.30	20.66	10,086,806
16 Aug 24	20.75000 +0.22	20.93	20.15	20.49	11,194,563
15 Aug 24	20.53000 +0.14	20.74	20.18	20.35	11,942,664
14 Aug 24	20.39000 -0.52	20.88	20.22	20.82	10,870,249
13 Aug 24	20.91000 +0.14	20.91	20.48	20.69	8,916,471
12 Aug 24	20.77000 -0.14	21.20	20.70	20.91	10,132,700
09 Aug 24	20.91000 -0.44	21.63	20.82	21.48	13,824,052
08 Aug 24	21.35000 -0.35	21.86	21.30	21.59	13,928,043
07 Aug 24	21.70000 -0.58	22.27	21.66	22.10	13,882,033
06 Aug 24	22.28000 +0.35	22.46	21.82	21.99	16,951,252
05 Aug 24	21.93000 -0.22	22.64	21.80	22.37	17,487,648
02 Aug 24	22.15000 +0.09	22.99	21.95	21.98	25,607,566
01 Aug 24	22.06000 -0.06	22.30	21.88	22.07	12,973,675
31 Jul 24	22.12000 +0.84	22.19	21.09	21.18	24,272,828
30 Jul 24	21.28000 +0.58	21.66	20.81	20.81	21,094,596
29 Jul 24	20.70000 +0.00	20.96	20.51	20.60	10,090,348
26 Jul 24	20.70000 -0.14	21.03	20.51	20.84	14,001,350
25 Jul 24	20.84000 +0.19	21.22	20.50	20.60	16,247,705
24 Jul 24	20.65000 -0.39	21.72	20.58	20.89	20,964,764
23 Jul 24	21.04000 -0.15	21.48	20.83	20.98	23,432,292
22 Jul 24	21.19000 +1.18	21.47	20.00	20.33	31,569,736
19 Jul 24	20.01000 -0.14	20.36	19.83	20.02	14,379,733
18 Jul 24	20.15000 +0.05	20.24	19.83	19.99	15,433,989
17 Jul 24	20.10000 +0.66	20.31	19.35	19.38	19,646,352
16 Jul 24	19.44000 +0.21	19.49	19.20	19.23	7,646,015
15 Jul 24	19.23000 -0.48	19.78	19.17	19.53	9,866,493
12 Jul 24	19.71000 -0.07	20.19	19.70	19.86	15,247,667
11 Jul 24	19.78000 +1.08	19.88	18.90	19.19	18,602,424
10 Jul 24	18.70000 +0.00	18.96	18.49	18.58	8,339,541
09 Jul 24	18.70000 +0.15	18.73	17.96	18.46	12,850,411
08 Jul 24	18.55000 -0.37	18.94	18.43	18.91	8,671,000
05 Jul 24	18.92000 +0.84	19.08	17.70	18.00	15,885,648
04 Jul 24	18.08000 -0.58	18.75	17.88	18.60	12,636,131
03 Jul 24	18.66000 +0.15	18.93	18.28	18.49	8,287,618
02 Jul 24	18.51000 -0.06	18.79	18.37	18.69	7,144,750
01 Jul 24	18.57000 -0.01	18.64	18.13	18.46	6,917,124
28 Jun 24	18.58000 +0.14	18.90	18.30	18.50	11,514,316
27 Jun 24	18.44000 -0.86	19.07	18.40	19.02	9,205,783
26 Jun 24	19.30000 +0.53	19.32	18.77	18.77	8,098,319
25 Jun 24	18.77000 -0.44	19.38	18.68	19.14	9,285,371
24 Jun 24	19.21000 -0.52	19.68	19.15	19.51	8,297,949
21 Jun 24	19.73000 +0.25	19.86	19.16	19.32	10,718,839
20 Jun 24	19.48000 -0.18	20.17	19.40	19.60	14,425,699
19 Jun 24	19.66000 -0.30	20.04	19.66	19.89	8,482,066
18 Jun 24	19.96000 -0.53	20.35	19.50	20.26	18,314,670
17 Jun 24	20.49000 +0.36	20.52	19.78	19.89	14,073,963
14 Jun 24	20.13000 -0.62	20.83	19.78	20.68	21,399,732
13 Jun 24	20.75000 -0.24	21.07	20.60	20.99	18,775,208
12 Jun 24	20.99000 +1.13	21.50	19.72	19.75	33,049,690
11 Jun 24	19.86000 +0.31	19.91	19.27	19.40	8,874,217
07 Jun 24	19.55000 -0.15	19.96	19.40	19.79	10,584,117
06 Jun 24	19.70000 -0.09	20.00	19.63	19.91	15,766,858
05 Jun 24	19.79000 +0.19	20.04	19.31	19.41	18,917,772
04 Jun 24	19.60000 +0.35	19.70	19.07	19.20	18,637,428
03 Jun 24	19.25000 -1.39	20.53	19.02	20.38	41,816,380
31 May 24	20.64000 -0.24	21.31	20.62	21.05	13,515,731
30 May 24	20.88000 -0.02	20.96	20.45	20.70	13,736,875
29 May 24	20.90000 +0.20	21.05	20.46	20.62	12,846,046
28 May 24	20.70000 -0.32	21.32	20.66	20.93	11,884,875
27 May 24	21.02000 -0.08	21.20	20.42	21.06	18,566,396
24 May 24	21.10000 -0.27	21.61	21.05	21.55	10,810,750
23 May 24	21.37000 -0.71	22.00	21.29	21.98	14,607,343
22 May 24	22.08000 +0.26	22.26	21.56	21.85	16,862,868
21 May 24	21.82000 -0.31	22.31	21.67	22.21	15,490,932
20 May 24	22.13000 -0.09	22.76	21.96	22.29	19,431,300
17 May 24	22.22000 +0.01	22.48	21.78	22.08	20,646,608
16 May 24	22.21000 -0.03	22.67	21.63	22.15	25,333,612
15 May 24	22.24000 -0.22	22.76	21.65	22.06	30,730,944
14 May 24	22.46000 +0.25	23.15	22.00	22.21	36,477,228
13 May 24	22.21000 +0.50	23.75	22.02	23.72	60,909,852
10 May 24	21.71000 +0.81	21.88	20.80	20.81	60,878,444
09 May 24	20.90000 +0.94	21.31	19.91	19.92	39,713,096
08 May 24	19.96000 -0.37	20.47	19.82	20.22	21,141,604
07 May 24	20.33000 -0.09	20.53	20.16	20.39	18,718,924
06 May 24	20.42000 +0.67	20.75	19.96	20.08	29,187,728
30 Apr 24	19.75000 -0.20	20.00	19.63	19.92	18,590,332
29 Apr 24	19.95000 +0.79	20.24	19.08	19.10	35,745,704
26 Apr 24	19.16000 +0.92	19.16	17.95	18.00	35,373,060
25 Apr 24	18.24000 +0.07	18.55	17.96	18.01	20,412,080
24 Apr 24	18.17000 -0.29	18.36	17.92	18.30	18,266,284
23 Apr 24	18.46000 +0.29	18.64	17.88	18.21	23,903,790
22 Apr 24	18.17000 -0.01	18.58	17.92	18.13	17,365,768
19 Apr 24	18.18000 -0.69	18.74	18.14	18.55	23,027,708
18 Apr 24	18.87000 -0.13	19.32	18.50	18.83	28,355,188
17 Apr 24	19.00000 +0.76	19.08	18.31	18.38	33,659,984
16 Apr 24	18.24000 -0.78	19.22	18.20	19.00	24,927,396
15 Apr 24	19.02000 -0.08	19.35	18.66	19.00	22,845,996
12 Apr 24	19.10000 -0.28	19.73	19.05	19.48	17,122,984
11 Apr 24	19.38000 -0.45	19.85	19.36	19.57	19,496,060
10 Apr 24	19.83000 -0.54	20.39	19.74	20.20	18,383,708
09 Apr 24	20.37000 +0.71	20.39	19.41	19.62	25,749,240
08 Apr 24	19.66000 -0.73	19.99	19.12	19.29	28,324,308
03 Apr 24	20.39000 -0.18	20.83	20.33	20.45	20,347,916
02 Apr 24	20.57000 -0.44	20.99	20.37	20.99	24,272,922
01 Apr 24	21.01000 +0.64	21.02	20.42	20.46	29,699,508
29 Mar 24	20.37000 -0.06	20.55	19.88	20.35	21,954,268
28 Mar 24	20.43000 +0.23	20.66	20.05	20.35	25,189,336
27 Mar 24	20.20000 -0.64	21.10	20.10	20.63	27,024,246
26 Mar 24	20.84000 -0.27	21.25	20.63	21.10	25,025,072
25 Mar 24	21.11000 -0.16	22.47	21.10	21.62	36,097,268
22 Mar 24	21.27000 -1.08	22.21	21.26	22.10	32,799,272
21 Mar 24	22.35000 -0.50	23.00	22.28	22.80	27,531,000
20 Mar 24	22.85000 +0.01	23.33	22.64	22.80	26,030,796
19 Mar 24	22.84000 -0.76	23.51	22.84	23.35	31,929,164
18 Mar 24	23.60000 +0.79	23.67	22.30	22.99	46,078,104
15 Mar 24	22.81000 -0.39	23.76	22.46	23.25	39,256,728
14 Mar 24	23.20000 +0.03	24.90	23.00	24.40	60,509,136
13 Mar 24	23.17000 -0.25	23.40	22.88	23.30	26,062,154
12 Mar 24	23.42000 +0.48	24.05	23.26	23.26	35,838,772
11 Mar 24	22.94000 +1.01	23.01	21.83	22.19	35,149,808
08 Mar 24	21.93000 +0.14	22.33	21.75	21.89	30,644,746
07 Mar 24	21.79000 -2.48	23.12	21.61	22.50	59,733,788
06 Mar 24	24.27000 +0.11	24.54	23.69	24.18	21,921,220
05 Mar 24	24.16000 -0.71	24.67	23.83	24.45	32,482,628
04 Mar 24	24.87000 +1.64	25.80	23.23	23.23	53,946,204
01 Mar 24	23.23000 -0.12	23.54	22.91	23.22	24,923,170
29 Feb 24	23.35000 +0.84	23.35	21.90	21.91	36,296,952
28 Feb 24	22.51000 -0.14	23.99	22.51	22.93	51,296,812
27 Feb 24	22.65000 +0.25	22.66	21.95	22.21	27,231,270
26 Feb 24	22.40000 +0.24	22.78	22.07	22.22	28,271,248
23 Feb 24	22.16000 +0.06	22.38	21.68	22.15	23,280,064
22 Feb 24	22.10000 +0.16	22.10	21.63	21.63	21,984,776
21 Feb 24	21.94000 +0.19	22.51	21.23	21.40	38,052,600
20 Feb 24	21.75000 +0.48	22.13	21.05	21.05	33,580,472
19 Feb 24	21.27000 +0.20	21.30	20.62	20.92	34,782,768
08 Feb 24	21.07000 +0.37	21.22	20.03	20.45	44,772,400
07 Feb 24	20.70000 -0.01	21.57	20.33	20.89	47,884,124
06 Feb 24	20.71000 +1.55	20.79	18.51	18.77	41,753,936
05 Feb 24	19.16000 -0.40	19.90	18.50	19.27	42,976,368
02 Feb 24	19.56000 -1.71	21.60	18.75	21.48	54,180,812
01 Feb 24	21.27000 +0.17	22.10	20.95	20.95	29,150,252
31 Jan 24	21.10000 -1.43	22.30	21.04	22.29	31,555,232
30 Jan 24	22.53000 +0.37	23.05	21.85	21.85	31,296,564
29 Jan 24	22.16000 +0.15	23.40	22.15	22.64	47,431,600
26 Jan 24	22.01000 -3.27	25.54	21.77	25.04	62,930,696
25 Jan 24	25.28000 +0.52	25.47	24.30	24.50	22,337,512
24 Jan 24	24.76000 -0.09	25.18	23.70	25.10	20,583,824
23 Jan 24	24.85000 +0.24	25.20	24.41	24.60	14,145,025
22 Jan 24	24.61000 -0.96	25.68	24.38	25.50	17,124,462
19 Jan 24	25.57000 -0.66	26.23	25.56	25.91	14,868,799
18 Jan 24	26.23000 +0.64	26.28	25.20	25.28	21,476,372
17 Jan 24	25.59000 -1.22	26.72	25.59	26.65	16,500,000
16 Jan 24	26.81000 +0.00	26.93	26.11	26.67	16,391,223
15 Jan 24	26.81000 -0.17	27.45	26.62	26.67	14,616,854
12 Jan 24	26.98000 -0.39	27.94	26.80	27.36	21,319,344
11 Jan 24	27.37000 +1.27	28.66	26.83	28.22	30,832,476
10 Jan 24	26.10000 -0.39	26.84	25.83	26.20	15,994,115
09 Jan 24	26.49000 -0.09	27.10	26.21	26.67	14,556,607
08 Jan 24	26.58000 -0.77	27.30	26.45	27.15	14,405,060
05 Jan 24	27.35000 -0.22	28.02	27.16	27.56	12,900,824
04 Jan 24	27.57000 -0.41	27.94	27.07	27.77	16,502,553
03 Jan 24	27.98000 -0.29	28.56	27.76	28.12	13,655,087
02 Jan 24	28.27000 -0.71	28.90	27.80	28.90	18,034,438
29 Dec 23	28.98000 -0.04	29.34	28.81	28.87	18,183,460
28 Dec 23	29.02000 +1.44	29.19	27.57	27.63	25,569,564
27 Dec 23	27.58000 +0.00	27.80	27.22	27.60	15,160,169
26 Dec 23	27.58000 -1.72	29.24	26.00	29.18	32,754,320
25 Dec 23	29.30000 +0.20	29.49	28.81	28.88	11,530,963
22 Dec 23	29.10000 -0.38	29.74	28.71	29.45	20,553,896
21 Dec 23	29.48000 +0.38	30.09	28.50	28.58	19,869,232
20 Dec 23	29.10000 -0.20	29.83	29.05	29.50	11,847,024
19 Dec 23	29.30000 -0.23	29.75	28.88	29.32	14,341,032
18 Dec 23	29.53000 -0.14	30.20	29.03	29.19	14,255,028
15 Dec 23	29.67000 -0.03	30.58	29.44	29.86	23,388,912
14 Dec 23	29.70000 +0.93	30.65	29.27	29.27	33,228,596
13 Dec 23	28.77000 -0.65	29.62	28.72	29.39	17,658,562
12 Dec 23	29.42000 -0.25	29.68	29.00	29.65	16,916,192
11 Dec 23	29.67000 +0.52	29.79	28.54	28.67	22,738,452
08 Dec 23	29.15000 +0.24	29.16	28.50	28.92	22,128,944
07 Dec 23	28.91000 -0.48	29.20	28.44	29.03	24,233,378
06 Dec 23	29.39000 +0.15	29.80	29.00	29.29	24,284,664
05 Dec 23	29.24000 -0.63	30.20	29.14	29.81	27,507,416
04 Dec 23	29.87000 -3.27	32.90	29.77	32.90	49,095,376
01 Dec 23	33.14000 -0.26	33.65	32.59	33.39	18,695,622
30 Nov 23	33.40000 +0.45	33.63	32.70	32.76	19,987,368
29 Nov 23	32.95000 -0.23	33.43	32.75	33.19	17,781,156
28 Nov 23	33.18000 +0.92	33.64	32.12	32.26	30,967,638
27 Nov 23	32.26000 +0.13	32.42	31.57	31.97	21,077,362
24 Nov 23	32.13000 -0.35	32.60	31.90	32.56	16,813,876
23 Nov 23	32.48000 +0.32	32.84	32.19	32.27	21,584,686
22 Nov 23	32.16000 -1.37	33.63	32.10	33.40	32,978,052
21 Nov 23	33.53000 -0.80	34.76	33.46	34.40	29,477,928
20 Nov 23	34.33000 +0.14	34.82	33.70	34.35	26,336,688
17 Nov 23	34.19000 +0.32	34.50	33.58	33.60	22,355,448
16 Nov 23	33.87000 -1.67	35.50	33.83	35.07	35,508,064
15 Nov 23	35.54000 +0.70	37.00	35.20	36.30	37,593,760
14 Nov 23	34.84000 +0.28	35.37	34.40	34.75	21,587,094
13 Nov 23	34.56000 -0.20	35.67	34.30	35.30	24,919,568
10 Nov 23	34.76000 +0.10	35.18	34.13	34.21	24,318,786
09 Nov 23	34.66000 -1.28	36.18	34.56	35.50	36,618,832
08 Nov 23	35.94000 +0.65	36.98	35.02	35.02	43,034,920
07 Nov 23	35.29000 +0.16	36.60	34.69	34.85	48,356,472
06 Nov 23	35.13000 +2.69	35.99	33.21	33.73	60,577,740
03 Nov 23	32.44000 -0.04	32.85	32.05	32.48	31,486,778
02 Nov 23	32.48000 -0.21	33.31	32.38	32.94	32,855,846
01 Nov 23	32.69000 -0.56	33.51	32.46	33.25	29,443,440
31 Oct 23	33.25000 +0.09	34.08	32.42	33.10	48,721,544
30 Oct 23	33.16000 +3.71	33.98	29.01	29.20	74,877,984
27 Oct 23	29.45000 +1.84	29.68	27.18	27.38	37,144,560
26 Oct 23	27.61000 +0.06	27.88	26.85	27.00	21,739,320
25 Oct 23	27.55000 -1.10	29.29	27.50	28.94	29,436,142
24 Oct 23	28.65000 -0.42	29.29	27.80	29.29	21,171,296
23 Oct 23	29.07000 +0.14	29.52	28.41	28.89	18,187,660
20 Oct 23	28.93000 -0.89	29.75	28.73	29.50	22,054,804
19 Oct 23	29.82000 -0.68	30.64	29.80	30.23	20,067,372
18 Oct 23	30.50000 -1.07	31.23	30.32	31.22	20,313,588
17 Oct 23	31.57000 +0.18	32.08	31.15	31.47	17,931,500
16 Oct 23	31.39000 -0.65	32.60	31.11	32.16	25,877,764
13 Oct 23	32.04000 -0.43	32.69	31.90	32.01	22,721,082
12 Oct 23	32.47000 +0.25	32.77	31.82	32.40	27,204,692
11 Oct 23	32.22000 +2.31	32.88	30.10	30.10	44,167,216
10 Oct 23	29.91000 -0.75	30.97	29.87	30.67	17,170,536
09 Oct 23	30.66000 -0.44	30.76	29.76	30.46	28,284,524
28 Sep 23	31.10000 +0.25	31.68	30.72	31.00	30,662,464
27 Sep 23	30.85000 +1.71	31.01	29.18	29.27	40,742,400
26 Sep 23	29.14000 +0.16	29.35	28.50	28.86	20,518,850
25 Sep 23	28.98000 +1.07	29.19	27.59	27.69	35,251,540
22 Sep 23	27.91000 +0.46	28.05	27.04	27.25	19,863,802
21 Sep 23	27.45000 -0.64	28.01	27.36	27.71	14,392,227
20 Sep 23	28.09000 -0.28	28.54	27.82	28.21	14,265,465
19 Sep 23	28.37000 -0.55	29.12	28.08	28.61	16,986,720
18 Sep 23	28.92000 +0.20	29.16	28.43	28.50	23,222,896
15 Sep 23	28.72000 +1.52	29.45	26.99	27.35	39,092,776
14 Sep 23	27.20000 -0.01	27.40	26.79	27.00	10,329,913
13 Sep 23	27.21000 -0.42	27.77	26.87	27.45	13,541,830
12 Sep 23	27.63000 -0.14	28.02	27.43	27.70	14,679,404
11 Sep 23	27.77000 +0.73	28.31	26.84	27.00	22,033,632
08 Sep 23	27.04000 -0.08	27.48	26.97	27.07	11,416,563
07 Sep 23	27.12000 -0.68	28.03	27.10	27.80	15,049,122
06 Sep 23	27.80000 -0.90	28.52	27.35	28.40	20,815,006
05 Sep 23	28.70000 -0.66	29.37	28.48	29.36	21,244,488
04 Sep 23	29.36000 -0.08	29.88	29.23	29.50	17,627,016
01 Sep 23	29.44000 -0.36	30.25	29.26	30.13	13,476,110
31 Aug 23	29.80000 -0.46	30.22	29.71	30.03	14,849,996
30 Aug 23	30.26000 +0.23	30.49	29.51	29.96	23,671,762
29 Aug 23	30.03000 +1.18	30.35	28.63	28.80	33,716,588
28 Aug 23	28.85000 +0.51	30.92	28.63	30.80	32,691,472
25 Aug 23	28.34000 -0.19	29.00	27.88	28.25	23,480,786
24 Aug 23	28.53000 +1.79	28.75	26.81	26.86	28,421,252
23 Aug 23	26.74000 -0.80	27.79	26.72	27.37	13,295,158
22 Aug 23	27.54000 +0.15	27.75	26.80	27.51	17,411,352
21 Aug 23	27.39000 +0.21	28.06	27.02	27.46	15,396,642
18 Aug 23	27.18000 -1.10	28.47	27.18	28.23	19,109,352
17 Aug 23	28.28000 -0.14	28.70	27.70	28.40	19,882,760
16 Aug 23	28.42000 -0.58	29.28	28.42	28.71	14,819,621
15 Aug 23	29.00000 -0.34	29.35	28.39	29.26	19,712,232
14 Aug 23	29.34000 -0.16	29.45	28.55	28.93	22,129,996
11 Aug 23	29.50000 -1.01	30.98	29.50	30.51	28,508,324
10 Aug 23	30.51000 +0.35	30.72	29.43	29.80	30,469,792
09 Aug 23	30.16000 +1.43	30.48	28.35	28.46	43,360,164
08 Aug 23	28.73000 -0.09	29.13	28.35	28.58	20,624,658
07 Aug 23	28.82000 -0.55	29.46	28.65	29.04	25,458,122
04 Aug 23	29.37000 -0.63	29.94	29.20	29.61	34,573,136
03 Aug 23	30.00000 +1.93	30.08	28.03	28.28	53,152,540
02 Aug 23	28.07000 -0.25	28.28	27.67	28.01	27,721,470
01 Aug 23	28.32000 +0.02	29.35	28.08	29.15	44,768,888
31 Jul 23	28.30000 +2.07	29.19	26.71	26.86	73,698,656
28 Jul 23	26.23000 +0.37	26.26	25.01	25.60	33,945,904
27 Jul 23	25.86000 -13.00	25.94	25.40	25.73	18,661,312
26 Jul 23	38.86000 +0.28	39.50	38.23	38.33	16,183,293
25 Jul 23	38.58000 +0.71	38.70	37.93	38.34	14,707,894
24 Jul 23	37.87000 +0.02	38.70	37.50	37.80	11,468,197
21 Jul 23	37.85000 +0.50	39.00	37.08	37.39	20,254,198
20 Jul 23	37.35000 -0.48	38.37	37.21	37.90	12,554,052
19 Jul 23	37.83000 -1.04	39.07	37.38	38.70	18,135,660
18 Jul 23	38.87000 +0.21	39.07	37.93	38.58	11,074,386
17 Jul 23	38.66000 -1.32	39.36	38.32	39.35	11,525,780
14 Jul 23	39.98000 -0.23	40.66	39.82	40.21	13,508,165
13 Jul 23	40.21000 +1.93	40.80	38.61	38.68	24,443,126
12 Jul 23	38.28000 -0.78	39.10	38.20	39.09	8,010,905
11 Jul 23	39.06000 +0.36	39.17	38.37	38.84	8,319,237
10 Jul 23	38.70000 +0.42	39.56	38.56	38.56	10,867,901
07 Jul 23	38.28000 -0.66	38.96	38.27	38.65	8,400,825
06 Jul 23	38.94000 -0.68	39.47	38.67	39.47	11,102,568
05 Jul 23	39.62000 -0.43	40.14	39.25	39.82	11,499,853
04 Jul 23	40.05000 +1.19	40.24	38.32	38.63	18,567,000
03 Jul 23	38.86000 +0.58	39.06	38.07	38.56	13,871,858
30 Jun 23	38.28000 +0.44	38.98	37.53	37.77	16,356,475
29 Jun 23	37.84000 -1.10	39.10	37.77	39.05	20,983,060
28 Jun 23	38.94000 -1.36	40.06	38.80	39.91	17,378,540
27 Jun 23	40.30000 +0.04	40.65	39.72	40.15	13,273,938
26 Jun 23	40.26000 +0.61	40.90	38.88	39.00	23,023,716
21 Jun 23	39.65000 -4.95	44.47	39.50	44.34	46,959,352
20 Jun 23	44.60000 -1.88	47.09	44.54	46.57	19,282,924
19 Jun 23	46.48000 -1.48	47.94	46.38	47.80	11,365,177
16 Jun 23	47.96000 +0.59	48.47	47.00	47.47	18,227,250
15 Jun 23	47.37000 +2.63	47.48	44.99	44.99	26,916,632
14 Jun 23	44.74000 -0.84	46.59	44.71	45.80	12,783,505
13 Jun 23	45.58000 -0.16	46.88	45.25	45.74	10,084,740
12 Jun 23	45.74000 -0.23	47.27	45.05	45.84	13,539,927
09 Jun 23	45.97000 +2.21	46.60	43.35	43.51	26,689,728
08 Jun 23	43.76000 -0.93	45.28	43.24	44.60	17,194,248
07 Jun 23	44.69000 -0.62	46.00	44.44	45.33	11,236,488
06 Jun 23	45.31000 -1.14	46.65	45.15	46.61	9,811,137
05 Jun 23	46.45000 -2.25	48.68	46.12	48.60	15,873,884
02 Jun 23	48.70000 +0.38	49.31	47.69	49.16	12,073,898
01 Jun 23	48.32000 +2.22	49.95	45.73	46.10	28,601,752
31 May 23	46.10000 +0.00	47.44	45.60	45.73	11,279,559
30 May 23	46.10000 +0.58	46.23	44.29	45.14	11,252,547
29 May 23	45.52000 +0.34	45.60	44.15	45.19	13,204,318
26 May 23	45.18000 -1.92	47.32	45.16	46.99	13,245,774
25 May 23	47.10000 -0.23	47.64	46.53	47.40	8,415,866
24 May 23	47.33000 -0.67	48.43	47.17	47.60	8,009,589
23 May 23	48.00000 -0.41	49.50	47.80	48.40	13,338,385
22 May 23	48.41000 +0.72	49.54	47.10	47.70	15,050,184
19 May 23	47.69000 -0.16	48.40	46.84	47.70	9,277,406
18 May 23	47.85000 -0.61	49.11	47.45	48.50	9,263,972
17 May 23	48.46000 -1.62	49.91	48.13	49.53	10,941,352
16 May 23	50.08000 +0.08	50.61	49.13	49.98	14,342,021
15 May 23	50.00000 +3.99	50.53	45.56	45.99	19,202,608
12 May 23	46.01000 -1.62	48.32	45.98	47.42	11,090,728
11 May 23	47.63000 +1.28	49.00	46.24	46.80	21,407,078
10 May 23	46.35000 +0.37	47.20	45.55	46.28	11,170,314
09 May 23	45.98000 -2.09	48.21	45.88	47.86	11,572,085
08 May 23	48.07000 +0.92	48.62	46.16	47.30	13,413,191
05 May 23	47.15000 -0.05	47.85	46.80	47.40	7,695,828
04 May 23	47.20000 -1.76	49.11	47.15	48.15	11,263,559
28 Apr 23	48.96000 +3.61	50.32	47.00	47.18	23,799,200
27 Apr 23	45.35000 -1.10	46.99	45.09	46.53	14,300,972
26 Apr 23	46.45000 +0.85	47.56	45.60	45.60	12,212,706
25 Apr 23	45.60000 -3.80	49.73	45.29	49.41	24,650,940
24 Apr 23	49.40000 -1.58	51.70	49.10	50.67	12,240,720
21 Apr 23	50.98000 -1.69	52.81	50.56	52.64	12,978,567
20 Apr 23	52.67000 -0.69	54.20	52.23	53.21	8,876,189
19 Apr 23	53.36000 -1.23	54.91	52.33	54.36	11,307,938
18 Apr 23	54.59000 -1.05	55.50	53.00	54.70	12,746,340
17 Apr 23	55.64000 +0.14	56.26	54.54	54.85	12,784,669
14 Apr 23	55.50000 +1.20	58.88	54.97	55.00	27,326,972
13 Apr 23	54.30000 +3.13	55.40	50.52	50.83	21,969,692
12 Apr 23	51.17000 -0.83	52.47	50.99	52.00	11,004,864
11 Apr 23	52.00000 -0.23	53.16	51.33	52.25	12,063,357
10 Apr 23	52.23000 -0.22	53.22	52.01	52.46	12,323,510
07 Apr 23	52.45000 +2.32	52.94	49.59	50.48	18,957,118
06 Apr 23	50.13000 +2.38	50.52	47.27	47.39	20,926,212
04 Apr 23	47.75000 -0.97	48.91	46.91	48.66	20,636,684
03 Apr 23	48.72000 -0.25	49.37	47.63	48.38	29,652,232
31 Mar 23	48.97000 -8.08	53.93	46.39	53.88	54,358,864
30 Mar 23	57.05000 +0.11	57.70	56.22	57.20	7,972,923
29 Mar 23	56.94000 -1.59	58.38	56.76	58.00	12,543,753
28 Mar 23	58.53000 -0.74	60.15	57.68	59.38	15,886,468
27 Mar 23	59.27000 +1.49	60.64	56.86	57.51	20,255,192
24 Mar 23	57.78000 -0.54	59.09	57.50	58.33	10,349,722
23 Mar 23	58.32000 +0.24	59.19	57.34	57.50	12,211,858
22 Mar 23	58.08000 +0.61	58.49	57.03	57.50	15,277,069
21 Mar 23	57.47000 +3.81	57.80	53.88	53.92	24,772,536
20 Mar 23	53.66000 +0.59	54.60	51.72	53.07	15,728,609
17 Mar 23	53.07000 -0.93	54.91	52.97	54.49	12,837,932
16 Mar 23	54.00000 -1.95	56.25	53.73	55.19	13,535,630
15 Mar 23	55.95000 -0.30	57.85	55.86	56.66	12,239,521
14 Mar 23	56.25000 +1.16	56.94	54.81	55.08	17,187,034
13 Mar 23	55.09000 -2.12	56.22	54.54	56.22	22,099,680
10 Mar 23	57.21000 -0.22	57.64	55.84	56.65	14,968,865
09 Mar 23	57.43000 -0.46	58.36	57.20	57.89	11,299,071
08 Mar 23	57.89000 -0.31	59.39	57.36	58.31	11,604,375
07 Mar 23	58.20000 +0.27	60.09	57.69	57.87	20,675,840
06 Mar 23	57.93000 -2.19	60.50	57.58	60.30	21,604,676
03 Mar 23	60.12000 +1.24	61.36	59.16	59.16	16,160,408
02 Mar 23	58.88000 -1.69	60.75	58.76	60.24	13,550,912
01 Mar 23	60.57000 +0.80	60.90	58.43	59.96	15,015,708
28 Feb 23	59.77000 +0.02	61.13	59.00	59.90	13,480,288
27 Feb 23	59.75000 -0.49	60.65	59.37	60.00	10,919,352
24 Feb 23	60.24000 -2.97	63.01	60.00	63.00	21,405,476
23 Feb 23	63.21000 +1.79	63.98	61.22	61.40	17,029,336
22 Feb 23	61.42000 -0.40	62.64	60.75	61.29	14,058,685
21 Feb 23	61.82000 -2.43	64.11	61.38	64.11	17,451,292
20 Feb 23	64.25000 +0.48	64.25	62.10	63.32	12,830,204
17 Feb 23	63.77000 -1.23	65.71	63.77	65.00	10,429,043
16 Feb 23	65.00000 -0.88	67.45	64.72	66.00	11,722,536
15 Feb 23	65.88000 -1.57	67.40	65.41	67.39	12,049,389
14 Feb 23	67.45000 -1.23	68.87	66.42	68.51	18,337,464
13 Feb 23	68.68000 -1.88	71.77	67.90	70.36	19,727,052
10 Feb 23	70.56000 -0.94	71.78	69.73	71.50	8,901,503
09 Feb 23	71.50000 +0.38	72.50	70.21	70.83	9,971,567
08 Feb 23	71.12000 +0.17	74.00	71.09	71.10	7,698,722
07 Feb 23	70.95000 -0.05	72.42	70.30	71.50	8,109,781
06 Feb 23	71.00000 -3.72	74.30	69.80	74.03	16,875,060
03 Feb 23	74.72000 -1.28	76.10	72.86	75.41	10,023,753
02 Feb 23	76.00000 +3.24	77.66	71.81	72.50	17,663,744
01 Feb 23	72.76000 -1.44	74.30	69.08	74.20	28,707,760
31 Jan 23	74.20000 -7.60	79.80	73.83	79.80	30,861,720
30 Jan 23	81.80000 -0.90	85.37	81.54	82.00	8,817,787
20 Jan 23	82.70000 -0.30	84.58	82.28	82.58	7,322,145
19 Jan 23	83.00000 +4.97	85.00	77.03	77.66	13,795,174
18 Jan 23	78.03000 -1.77	80.27	77.13	79.40	7,931,603
17 Jan 23	79.80000 -1.08	81.58	79.20	80.89	8,825,212
16 Jan 23	80.88000 +5.03	84.91	75.89	76.20	18,248,340
13 Jan 23	75.85000 -0.31	76.99	74.45	76.22	9,174,972
12 Jan 23	76.16000 +1.61	77.50	74.27	74.49	10,762,259
11 Jan 23	74.55000 +1.41	75.87	72.70	73.25	10,735,139
10 Jan 23	73.14000 +1.25	74.41	70.93	72.00	8,217,655
09 Jan 23	71.89000 -0.06	73.18	70.98	72.30	9,316,590
06 Jan 23	71.95000 -1.05	73.50	71.50	72.55	9,523,428
05 Jan 23	73.00000 +2.93	75.26	69.70	69.90	17,368,696
04 Jan 23	70.07000 +2.67	71.33	67.39	68.00	13,485,275
03 Jan 23	67.40000 -0.60	68.87	66.51	67.99	8,351,426
30 Dec 22	68.00000 +0.54	68.50	66.64	67.00	8,189,206
29 Dec 22	67.46000 +3.16	68.66	63.74	64.23	13,425,477
28 Dec 22	64.30000 -0.01	65.65	64.24	64.36	9,795,623
27 Dec 22	64.31000 +3.52	65.77	60.61	61.14	11,057,217
26 Dec 22	60.79000 -0.03	61.83	60.31	60.60	5,026,581
23 Dec 22	60.82000 +0.44	61.95	59.10	59.80	5,902,876
22 Dec 22	60.38000 +2.15	62.47	57.84	58.20	11,826,665
21 Dec 22	58.23000 +0.35	58.80	57.13	58.01	5,104,286
20 Dec 22	57.88000 -1.44	59.59	57.65	59.48	5,311,809
19 Dec 22	59.32000 -1.85	61.50	58.89	61.20	6,972,417
16 Dec 22	61.17000 +0.17	62.21	60.44	60.88	6,353,977
15 Dec 22	61.00000 -1.05	62.45	61.00	62.03	6,335,768
14 Dec 22	62.05000 -0.29	64.06	62.05	62.35	6,012,232
13 Dec 22	62.34000 -0.74	63.66	61.65	63.09	6,485,772
12 Dec 22	63.08000 -1.33	64.80	62.50	64.20	9,792,403
09 Dec 22	64.41000 -1.57	66.40	64.00	66.15	9,033,715
08 Dec 22	65.98000 -0.24	66.60	64.66	65.88	6,184,701
07 Dec 22	66.22000 -0.19	68.87	65.36	65.83	9,090,141
06 Dec 22	66.41000 +0.90	69.25	64.30	65.30	10,145,133
05 Dec 22	65.51000 +0.50	67.42	65.11	65.80	7,025,038
02 Dec 22	65.01000 -1.62	66.66	64.77	66.46	7,356,940
01 Dec 22	66.63000 +2.51	68.30	64.44	65.50	12,614,165
30 Nov 22	64.12000 -0.87	65.43	63.60	64.71	6,211,885
29 Nov 22	64.99000 +0.23	66.35	64.33	64.60	9,283,133
28 Nov 22	64.76000 -1.79	65.45	61.98	64.00	11,260,342
25 Nov 22	66.55000 -0.23	67.49	64.00	66.50	5,558,251
24 Nov 22	66.78000 +1.47	68.10	65.46	65.60	8,797,427
23 Nov 22	65.31000 -1.62	67.47	63.73	66.50	12,928,259
22 Nov 22	66.93000 -2.07	70.34	66.45	68.67	9,341,466
21 Nov 22	69.00000 -0.66	69.99	67.49	68.51	7,452,902
18 Nov 22	69.66000 -2.83	73.58	69.56	71.99	10,072,666
17 Nov 22	72.49000 -0.56	72.98	69.90	72.00	12,112,573
16 Nov 22	73.05000 +4.25	75.36	67.06	68.82	18,949,580
15 Nov 22	68.80000 +1.39	70.58	65.31	67.29	16,177,697
14 Nov 22	67.41000 +1.33	70.50	65.93	66.78	20,072,826
11 Nov 22	66.08000 +3.05	70.30	65.49	67.50	29,795,850
10 Nov 22	63.03000 -2.47	66.07	62.61	64.52	14,589,564
09 Nov 22	65.50000 -1.62	67.76	64.12	67.13	16,616,080
08 Nov 22	67.12000 -3.43	72.94	66.13	69.11	20,034,166
07 Nov 22	70.55000 +5.05	70.56	64.20	65.50	19,126,780
04 Nov 22	65.50000 +4.80	66.70	58.99	60.65	21,412,760
03 Nov 22	60.70000 +2.13	62.50	56.53	57.53	21,831,156
02 Nov 22	58.57000 +0.82	60.47	56.54	57.10	24,994,296
01 Nov 22	57.75000 +5.75	58.00	52.25	52.70	20,932,320
31 Oct 22	52.00000 -4.16	55.99	51.41	55.99	19,433,332
28 Oct 22	56.16000 +1.83	58.25	53.43	53.73	22,476,968
27 Oct 22	54.33000 +1.69	55.88	51.79	53.41	18,333,788
26 Oct 22	52.64000 +5.79	55.24	47.32	47.55	26,467,936
25 Oct 22	46.85000 -1.76	49.32	46.57	48.98	14,050,595
24 Oct 22	48.61000 -3.59	52.50	48.36	52.20	13,250,681
21 Oct 22	52.20000 -3.21	56.07	51.71	55.00	15,415,659
20 Oct 22	55.41000 -0.71	58.15	55.25	55.44	10,779,599
19 Oct 22	56.12000 -1.49	57.70	55.80	57.23	8,011,275
18 Oct 22	57.61000 +0.81	58.80	55.86	57.18	10,784,582
17 Oct 22	56.80000 -2.16	60.01	56.40	58.90	14,124,889
14 Oct 22	58.96000 +7.88	60.88	51.00	51.40	22,167,956
13 Oct 22	51.08000 +1.20	52.74	49.33	49.90	8,465,420
12 Oct 22	49.88000 +0.27	49.89	48.14	49.63	7,490,566
11 Oct 22	49.61000 -2.41	52.35	49.08	52.17	9,256,463
10 Oct 22	52.02000 -2.03	55.07	51.81	54.50	6,919,101
30 Sep 22	54.05000 -0.22	55.49	53.17	53.90	6,322,135
29 Sep 22	54.27000 +0.85	56.34	53.71	54.00	8,230,933
28 Sep 22	53.42000 -0.84	55.32	53.07	54.37	7,500,491
27 Sep 22	54.26000 +2.76	54.60	50.49	51.69	13,174,021
26 Sep 22	51.50000 +0.26	52.67	50.53	51.00	7,817,730
23 Sep 22	51.24000 -0.29	51.88	50.11	51.53	8,292,777
22 Sep 22	51.53000 -1.32	52.87	51.25	52.20	7,915,201
21 Sep 22	52.85000 -1.25	54.40	51.95	53.79	8,194,033
20 Sep 22	54.10000 -0.99	55.11	52.83	55.00	8,457,092
19 Sep 22	55.09000 +0.03	56.10	54.32	55.32	6,513,342
16 Sep 22	55.06000 -2.75	58.44	55.06	57.79	7,584,792
15 Sep 22	57.81000 +0.56	61.57	57.05	58.64	13,686,462
14 Sep 22	57.25000 +1.49	57.50	55.00	55.00	12,939,176
13 Sep 22	55.76000 -9.04	64.01	55.20	64.01	22,690,160
09 Sep 22	64.80000 +3.00	65.24	61.90	62.76	8,398,611
08 Sep 22	61.80000 -1.00	64.09	61.45	63.04	3,816,623
07 Sep 22	62.80000 -0.45	63.54	62.38	62.80	3,921,944
06 Sep 22	63.25000 -0.35	64.60	62.54	64.57	5,099,873
05 Sep 22	63.60000 -1.95	65.91	62.48	65.91	8,317,740
02 Sep 22	65.55000 -0.25	66.98	64.97	66.31	6,255,828
01 Sep 22	65.80000 -2.25	69.18	65.70	67.99	5,250,680
31 Aug 22	68.05000 +1.60	68.85	65.99	66.51	6,159,263
30 Aug 22	66.45000 -0.43	67.24	64.84	66.79	4,449,936
29 Aug 22	66.88000 -1.62	68.77	65.80	67.63	4,500,768
26 Aug 22	68.50000 +1.70	69.91	66.36	67.00	4,949,177
25 Aug 22	66.80000 +0.42	67.54	65.56	65.99	4,765,055
24 Aug 22	66.38000 -4.08	68.99	64.40	66.38	12,988,120
23 Aug 22	70.46000 -1.84	72.62	70.02	72.30	3,413,884
22 Aug 22	72.30000 +0.64	72.88	69.23	71.62	4,571,407
19 Aug 22	71.66000 -0.88	72.99	71.50	72.23	3,054,454
18 Aug 22	72.54000 -1.97	74.48	72.30	74.48	4,266,623
17 Aug 22	74.51000 -0.61	75.88	73.52	75.34	3,707,341
16 Aug 22	75.12000 -0.07	75.83	74.65	75.07	3,508,025
15 Aug 22	75.19000 -1.77	76.80	74.58	76.80	3,232,926
12 Aug 22	76.96000 +0.34	77.50	75.02	75.94	3,939,272
11 Aug 22	76.62000 +3.65	76.62	73.14	73.53	6,099,720
10 Aug 22	72.97000 -2.36	75.69	72.72	75.14	5,799,361
09 Aug 22	75.33000 +0.18	76.08	74.65	75.74	5,825,273
08 Aug 22	75.15000 -4.32	77.98	72.55	73.50	14,225,985
05 Aug 22	79.47000 +1.55	81.86	78.00	78.00	7,929,912
04 Aug 22	77.92000 +1.01	80.00	77.23	77.60	6,073,176
03 Aug 22	76.91000 +0.11	78.27	76.01	76.74	5,133,118
02 Aug 22	76.80000 -1.49	78.94	75.63	77.00	5,496,124
01 Aug 22	78.29000 +0.80	78.52	75.22	77.60	4,742,692
29 Jul 22	77.49000 -4.89	82.15	77.00	82.13	14,076,520
28 Jul 22	82.38000 +0.01	84.15	81.45	82.49	4,170,066
27 Jul 22	82.37000 -1.77	84.55	81.43	84.11	6,265,835
26 Jul 22	84.14000 -0.23	85.98	83.30	84.10	3,379,681
25 Jul 22	84.37000 -0.03	85.33	82.63	84.30	4,623,415
22 Jul 22	84.40000 -1.16	87.05	83.65	86.60	5,195,069
21 Jul 22	85.56000 +1.68	88.18	83.58	83.89	8,628,147
20 Jul 22	83.88000 +0.93	86.55	82.90	83.52	8,337,844
19 Jul 22	82.95000 -3.71	86.00	82.10	85.03	13,344,487
18 Jul 22	86.66000 -10.24	91.00	78.50	91.00	22,217,806
15 Jul 22	96.90000 -3.08	101.00	96.00	99.39	6,059,072
14 Jul 22	99.98000 +2.90	103.00	96.50	96.61	7,842,341
13 Jul 22	97.08000 -0.41	99.60	94.13	97.40	7,690,484
12 Jul 22	97.49000 -7.54	107.67	97.00	106.00	12,077,877
11 Jul 22	105.03000 -0.47	106.97	103.55	105.50	5,995,054
08 Jul 22	105.50000 +1.60	108.58	103.20	104.78	5,633,874
07 Jul 22	103.90000 -1.77	105.82	100.63	105.69	8,671,751
06 Jul 22	105.67000 -1.33	114.14	104.50	107.00	12,583,472
05 Jul 22	107.00000 +5.00	110.00	98.00	103.00	11,969,680
04 Jul 22	102.00000 +6.26	103.79	94.86	94.90	10,173,013
01 Jul 22	95.74000 +0.52	98.12	94.60	96.00	3,153,934
30 Jun 22	95.22000 +0.86	97.00	93.80	93.83	4,289,533
29 Jun 22	94.36000 +1.12	97.80	91.27	93.14	6,383,708
28 Jun 22	93.24000 -1.67	94.53	90.98	94.43	5,967,413
27 Jun 22	94.91000 +1.90	98.30	93.51	94.00	7,504,573
24 Jun 22	93.01000 +5.95	95.02	87.55	87.73	8,298,681
23 Jun 22	87.06000 -0.64	88.68	84.59	87.90	5,765,443
22 Jun 22	87.70000 -1.18	89.55	87.00	88.90	4,276,227
21 Jun 22	88.88000 +0.88	89.73	85.95	88.00	5,642,588
20 Jun 22	88.00000 +1.40	89.88	86.62	86.66	7,566,408
17 Jun 22	86.60000 +2.10	87.21	82.95	84.36	6,372,727
16 Jun 22	84.50000 +1.82	86.20	82.34	82.49	6,971,487
15 Jun 22	82.68000 -0.32	84.17	81.00	82.09	6,527,380
14 Jun 22	83.00000 -42.55	85.50	80.83	82.27	8,679,882
13 Jun 22	125.55000 -4.76	129.49	123.98	128.12	6,327,050
10 Jun 22	130.31000 -2.53	132.09	129.51	132.00	6,383,472
09 Jun 22	132.84000 -1.16	137.38	131.70	134.46	7,470,468
08 Jun 22	134.00000 +6.50	134.80	128.03	129.30	8,936,828
07 Jun 22	127.50000 +3.24	132.55	124.07	125.50	7,068,692
06 Jun 22	124.26000 +7.71	125.37	116.58	117.01	5,645,685
02 Jun 22	116.55000 -2.66	120.50	115.90	118.79	3,078,613
01 Jun 22	119.21000 -0.06	122.50	118.51	119.48	3,093,029
31 May 22	119.27000 +5.32	120.92	111.70	115.80	5,820,634
30 May 22	113.95000 +2.05	115.30	111.33	112.70	3,668,754
27 May 22	111.90000 +5.78	117.56	108.00	108.00	5,881,332
26 May 22	106.12000 -3.04	109.70	105.50	109.70	2,096,096
25 May 22	109.16000 -0.54	110.70	107.51	109.69	1,671,599
24 May 22	109.70000 -2.31	112.20	108.50	111.99	2,650,877
23 May 22	112.01000 -1.77	114.76	111.80	114.01	1,929,816
20 May 22	113.78000 +3.31	115.55	110.65	110.65	3,270,782
19 May 22	110.47000 -1.59	111.49	109.12	110.49	1,907,495
18 May 22	112.06000 +0.21	113.97	109.60	112.30	2,387,279
17 May 22	111.85000 +0.18	113.78	111.50	111.75	2,168,343
16 May 22	111.67000 -2.95	117.35	111.50	115.60	2,505,114
13 May 22	114.62000 -0.62	117.38	113.33	115.97	2,193,719
12 May 22	115.24000 -0.26	116.50	113.98	115.34	2,606,122
11 May 22	115.50000 +6.01	119.80	108.50	109.20	6,072,332
10 May 22	109.49000 +0.53	111.40	105.80	107.40	3,876,810
09 May 22	108.96000 -5.99	112.60	108.75	112.60	2,981,662
06 May 22	114.95000 -1.85	116.50	107.30	114.94	5,803,934
05 May 22	116.80000 -8.40	124.80	115.30	121.38	6,928,987
29 Apr 22	125.20000 -2.89	129.12	119.01	119.01	7,684,615
28 Apr 22	128.09000 +5.71	128.57	118.81	121.18	5,941,137
27 Apr 22	122.38000 +2.77	123.50	116.91	117.91	4,823,145
26 Apr 22	119.61000 +5.81	122.00	114.56	114.99	4,528,062
25 Apr 22	113.80000 -7.54	118.90	113.80	118.63	3,980,289
22 Apr 22	121.34000 +2.51	122.48	117.41	118.41	3,781,641
21 Apr 22	118.83000 +1.06	121.93	116.30	116.50	5,769,397
20 Apr 22	117.77000 -1.67	119.24	113.70	119.00	4,766,651
19 Apr 22	119.44000 -4.06	122.97	116.33	122.97	5,388,582
18 Apr 22	123.50000 +3.34	123.84	119.00	119.61	4,298,715
15 Apr 22	120.16000 +4.26	126.80	115.01	116.50	6,146,713
14 Apr 22	115.90000 +2.90	120.37	110.80	113.50	5,189,706
13 Apr 22	113.00000 -4.08	116.60	111.92	115.98	5,011,605
12 Apr 22	117.08000 +7.73	118.29	109.36	109.42	5,379,524
11 Apr 22	109.35000 -2.05	111.57	108.61	110.80	3,115,044
08 Apr 22	111.40000 -2.61	114.50	110.40	113.90	5,245,912
07 Apr 22	114.01000 -0.99	117.99	113.60	114.38	3,467,006
06 Apr 22	115.00000 -2.40	119.18	114.66	117.40	4,926,901
01 Apr 22	117.40000 -0.60	119.66	114.80	117.00	5,381,413
31 Mar 22	118.00000 -0.77	124.50	117.71	118.20	6,319,136
30 Mar 22	118.77000 +2.27	120.37	116.64	117.00	5,183,535
29 Mar 22	116.50000 +1.72	120.80	114.00	115.45	9,406,793
28 Mar 22	114.78000 -0.62	118.80	114.30	115.90	6,207,648
25 Mar 22	115.40000 -2.71	119.00	115.10	116.71	7,136,411
24 Mar 22	118.11000 +6.91	120.60	106.61	109.91	11,878,549
23 Mar 22	111.20000 +6.71	112.00	103.95	104.03	9,209,947
22 Mar 22	104.49000 -1.39	106.40	103.24	105.52	2,473,194
21 Mar 22	105.88000 -0.29	108.36	104.60	106.63	3,399,613
18 Mar 22	106.17000 -1.01	107.31	104.08	106.64	3,104,852
17 Mar 22	107.18000 +3.13	111.13	105.01	106.50	6,858,287
16 Mar 22	104.05000 +3.72	104.67	96.70	101.90	6,668,313
15 Mar 22	100.33000 -3.38	105.50	99.30	101.64	5,821,734
14 Mar 22	103.71000 -3.09	108.38	103.01	105.86	4,968,338
11 Mar 22	106.80000 +1.61	109.30	102.90	103.01	6,876,143
10 Mar 22	105.19000 +3.49	107.78	103.10	105.20	3,872,204
09 Mar 22	101.70000 -5.06	108.30	98.41	107.00	5,370,873
08 Mar 22	106.76000 -1.24	112.71	106.40	109.60	4,136,087
07 Mar 22	108.00000 -6.50	114.47	107.50	114.47	5,767,723
04 Mar 22	114.50000 -0.04	117.51	113.00	113.20	3,001,048
03 Mar 22	114.54000 -2.88	119.20	113.30	118.24	4,540,690
02 Mar 22	117.42000 -7.46	124.04	116.70	124.04	5,251,754
01 Mar 22	124.88000 +3.65	126.30	119.84	121.30	4,736,860
28 Feb 22	121.23000 -0.78	124.57	120.61	121.31	4,061,949
25 Feb 22	122.01000 +5.77	125.10	118.20	118.20	6,627,035
24 Feb 22	116.24000 -0.38	120.00	114.90	116.68	4,292,514
23 Feb 22	116.62000 +2.72	117.18	113.76	114.90	2,428,778
22 Feb 22	113.90000 -1.66	117.57	111.99	117.50	2,395,580
21 Feb 22	115.56000 -1.41	119.00	113.51	119.00	4,191,626
18 Feb 22	116.97000 -1.53	118.90	115.67	118.51	3,865,282
17 Feb 22	118.50000 +1.52	120.85	115.80	117.62	6,371,590
16 Feb 22	116.98000 -1.07	120.20	116.20	117.99	6,208,671
15 Feb 22	118.05000 +10.91	119.19	107.30	109.11	10,759,258
14 Feb 22	107.14000 +1.65	110.80	105.77	107.00	5,828,721
11 Feb 22	105.49000 -3.27	110.50	104.99	108.50	3,800,238
10 Feb 22	108.76000 -3.16	112.50	108.00	111.50	5,224,314
09 Feb 22	111.92000 -1.09	114.29	108.00	114.13	7,043,619
08 Feb 22	113.01000 -8.17	119.00	103.35	119.00	10,297,574
07 Feb 22	121.18000 +2.94	123.48	119.50	120.20	5,758,179
28 Jan 22	118.24000 -2.81	123.29	118.02	121.50	3,202,164
27 Jan 22	121.05000 +1.07	126.35	118.80	119.00	6,655,293
26 Jan 22	119.98000 -10.51	128.58	119.03	128.00	8,596,904
25 Jan 22	130.49001 -0.31	135.29	130.44	131.50	4,714,379
24 Jan 22	130.80000 +6.52	131.30	123.40	124.06	6,690,434
21 Jan 22	124.28000 -3.63	127.96	123.41	127.91	2,883,671
20 Jan 22	127.91000 -2.29	131.49	126.60	130.28	3,124,242
19 Jan 22	130.20000 -7.89	138.37	129.80	137.81	5,791,478
18 Jan 22	138.09000 +5.89	139.00	131.01	132.14	5,680,432
17 Jan 22	132.20000 -0.90	134.46	130.55	134.15	3,408,427
14 Jan 22	133.10001 -2.24	135.49	132.32	134.40	3,082,518
13 Jan 22	135.34000 +0.33	139.00	132.21	135.17	4,736,377
12 Jan 22	135.00999 +4.11	139.81	130.12	131.50	6,888,227
11 Jan 22	130.89999 +2.45	132.44	127.00	128.30	6,684,101
10 Jan 22	128.45000 +2.84	129.46	123.40	125.50	5,395,861
07 Jan 22	125.61000 -4.19	131.10	125.20	131.10	5,957,071
06 Jan 22	129.80000 -0.60	131.70	128.80	130.41	3,787,950
05 Jan 22	130.39999 -2.76	133.78	129.48	133.10	4,759,881
04 Jan 22	133.16000 -8.11	138.00	129.20	138.00	10,207,566
31 Dec 21	141.27000 -1.73	145.50	140.06	143.88	6,548,846
30 Dec 21	143.00000 -2.00	145.86	142.00	144.06	4,388,996
29 Dec 21	145.00000 -1.41	150.86	143.96	145.31	4,688,650
28 Dec 21	146.41000 +3.41	148.30	140.78	142.87	5,006,530
27 Dec 21	143.00000 +1.58	143.20	140.01	140.95	2,485,958
24 Dec 21	141.42000 -2.58	146.64	140.50	144.00	3,155,185
23 Dec 21	144.00000 -2.06	147.87	142.89	147.19	3,463,636
22 Dec 21	146.06000 -1.41	147.95	143.11	147.47	4,477,688
21 Dec 21	147.47000 +2.13	149.50	145.50	145.86	3,154,304
20 Dec 21	145.34000 -12.67	159.30	144.39	158.01	9,574,588
17 Dec 21	158.00999 +0.01	168.99	156.00	165.89	7,535,584
16 Dec 21	158.00000 -3.31	162.98	154.00	160.44	11,369,972
15 Dec 21	161.31000 -12.59	175.36	158.26	174.59	6,523,948
14 Dec 21	173.89999 -0.70	177.34	173.45	176.30	3,160,754
13 Dec 21	174.60001 -2.52	180.30	174.40	180.30	3,715,896
10 Dec 21	177.12000 -1.27	182.66	176.80	177.20	5,416,186
09 Dec 21	178.39000 +1.02	180.70	173.11	177.38	4,752,057
08 Dec 21	177.37000 +3.67	179.00	173.20	175.20	3,485,473
07 Dec 21	173.70000 +3.42	174.70	171.45	172.00	3,332,589
06 Dec 21	170.28000 -5.96	176.42	169.60	175.01	4,082,769
03 Dec 21	176.24001 +1.92	180.00	174.36	174.37	2,418,813
02 Dec 21	174.32001 -3.74	179.90	173.52	178.00	3,255,910
01 Dec 21	178.06000 -3.55	183.83	177.40	180.83	4,344,712
30 Nov 21	181.61000 -4.18	186.90	179.61	185.77	4,379,656
29 Nov 21	185.78999 -4.39	193.10	184.40	192.00	3,842,632
26 Nov 21	190.17999 +3.05	194.09	187.00	188.02	4,503,692
25 Nov 21	187.13000 +3.75	189.89	181.00	181.96	3,923,534
24 Nov 21	183.38000 +2.18	184.10	176.00	180.00	4,147,960
23 Nov 21	181.20000 +0.39	182.20	178.00	179.83	2,783,624
22 Nov 21	180.81000 -1.05	183.95	179.26	182.90	3,050,059
19 Nov 21	181.86000 -3.13	185.46	179.58	184.00	2,556,830
18 Nov 21	184.99001 -2.90	189.91	183.37	186.67	2,764,962
17 Nov 21	187.89000 -2.62	196.74	186.10	194.60	3,830,781
16 Nov 21	190.50999 +3.51	196.88	186.27	186.50	3,813,495
15 Nov 21	187.00000 -0.28	189.30	183.60	186.72	2,216,020
12 Nov 21	187.28000 -1.72	190.48	185.02	188.54	1,791,453
11 Nov 21	189.00000 +3.00	195.80	185.78	188.59	3,454,142
10 Nov 21	186.00000 +5.02	188.70	180.03	180.90	5,145,183
09 Nov 21	180.98000 +15.18	182.68	165.81	166.50	6,650,132
08 Nov 21	165.80000 -4.70	172.70	163.00	170.19	3,651,801
05 Nov 21	170.50000 -3.34	175.85	170.05	172.10	2,925,811
04 Nov 21	173.84000 -3.26	184.53	169.00	178.45	7,023,355
03 Nov 21	177.10001 -4.90	183.70	175.19	181.00	3,674,064
02 Nov 21	182.00000 +2.00	185.00	179.00	179.01	3,407,739
01 Nov 21	180.00000 -11.35	192.30	179.20	192.10	4,679,468
29 Oct 21	191.35001 +6.52	192.00	184.26	185.90	4,588,680
28 Oct 21	184.83000 +7.39	189.45	181.02	182.60	4,873,602
27 Oct 21	177.44000 -7.76	186.00	174.85	185.00	5,631,498
26 Oct 21	185.20000 +0.20	187.49	182.62	184.55	2,439,868
25 Oct 21	185.00000 +0.30	186.90	182.78	184.00	2,270,200
22 Oct 21	184.70000 -5.92	189.50	184.00	188.88	3,823,448
21 Oct 21	190.62000 -2.68	193.92	187.00	192.15	4,370,707
20 Oct 21	193.30000 -12.59	208.00	191.50	205.98	6,371,612
19 Oct 21	205.89000 +13.21	207.39	194.00	195.20	4,201,870
18 Oct 21	192.67999 -4.63	197.97	190.00	196.65	3,008,402
15 Oct 21	197.31000 +0.73	200.30	194.95	197.81	3,481,865
14 Oct 21	196.58000 -2.93	206.69	196.10	199.51	3,354,408
13 Oct 21	199.50999 +4.80	200.20	193.41	195.19	3,125,718
12 Oct 21	194.71001 -1.79	200.88	193.13	198.69	3,092,539
11 Oct 21	196.50000 -8.50	207.83	195.15	203.71	4,918,256
08 Oct 21	205.00000 -10.41	216.99	204.51	214.11	5,231,139
30 Sep 21	215.41000 +1.41	217.50	210.87	214.76	2,144,977
29 Sep 21	214.00000 -4.90	220.00	212.55	219.00	2,801,022
28 Sep 21	218.89999 +3.91	222.40	211.33	214.03	3,129,252
27 Sep 21	214.99001 -1.61	225.05	211.11	216.44	4,287,618
24 Sep 21	216.60001 +3.77	219.77	210.76	210.76	2,591,308
23 Sep 21	212.83000 -6.17	220.00	210.30	214.92	3,988,230
22 Sep 21	219.00000 -2.01	226.88	213.99	217.00	2,989,964
17 Sep 21	221.00999 +11.01	222.93	205.22	209.55	4,926,728
16 Sep 21	210.00000 +0.00	212.80	204.10	208.10	2,845,348
15 Sep 21	210.00000 +5.12	215.60	201.40	203.52	3,976,232
14 Sep 21	204.88000 +12.36	206.68	191.21	191.21	4,547,482
13 Sep 21	192.52000 -2.48	198.98	191.50	194.06	1,529,342
10 Sep 21	195.00000 +3.02	195.25	185.30	190.35	2,746,716
09 Sep 21	191.98000 +3.63	193.50	187.60	188.01	1,890,840
08 Sep 21	188.35001 -3.17	192.87	184.72	192.87	2,569,395
07 Sep 21	191.52000 -2.75	196.12	187.00	195.98	4,363,769
06 Sep 21	194.27000 +9.75	199.90	180.11	184.01	5,462,233
03 Sep 21	184.52000 +4.72	186.00	176.83	180.67	4,316,552
02 Sep 21	179.80000 -12.70	195.25	179.03	191.00	4,848,843
01 Sep 21	192.50000 +0.00	195.68	181.51	190.51	3,820,463
31 Aug 21	192.50000 -3.02	198.72	189.00	196.01	2,534,435
30 Aug 21	195.52000 +1.61	200.75	193.00	196.50	2,816,421
27 Aug 21	193.91000 +6.63	201.20	187.36	188.00	3,652,435
26 Aug 21	187.28000 -8.20	196.40	186.00	195.25	2,674,009
25 Aug 21	195.48000 -0.50	197.87	190.36	194.11	2,879,674
24 Aug 21	195.98000 +15.38	197.50	181.01	181.75	5,504,368
23 Aug 21	180.60001 +2.70	181.19	173.50	178.61	4,823,031
20 Aug 21	177.89999 -15.29	192.00	175.00	191.88	7,325,180
19 Aug 21	193.19000 +8.69	195.00	184.51	185.00	4,947,608
18 Aug 21	184.50000 +3.82	189.51	180.68	180.68	4,246,582
17 Aug 21	180.67999 -21.69	204.22	176.20	203.35	8,562,107
16 Aug 21	202.37000 -4.63	209.69	199.33	204.16	2,489,166
13 Aug 21	207.00000 -0.12	213.80	206.18	209.50	3,705,271
12 Aug 21	207.12000 -5.49	214.69	203.03	209.82	2,896,287
11 Aug 21	212.61000 +0.62	214.00	205.96	211.99	3,746,558
10 Aug 21	211.99001 -7.38	221.37	206.60	219.98	4,772,968
09 Aug 21	219.37000 +0.67	222.40	212.93	216.70	3,642,084
06 Aug 21	218.70000 -14.96	234.90	213.60	233.08	6,773,998
05 Aug 21	233.66000 +6.51	244.60	221.11	226.10	6,048,562
04 Aug 21	227.14999 +7.18	231.80	217.10	219.00	4,749,936
03 Aug 21	219.97000 +12.74	222.88	204.00	207.11	6,401,403
02 Aug 21	207.23000 +9.26	208.75	189.50	195.00	5,602,373
30 Jul 21	197.97000 -11.03	210.69	195.01	207.40	6,047,889
29 Jul 21	209.00000 +3.42	211.88	204.40	208.00	5,366,206
28 Jul 21	205.58000 +19.08	207.59	186.33	186.33	6,991,624
27 Jul 21	186.50000 +2.96	193.00	183.00	184.00	7,045,376
26 Jul 21	183.53999 -11.26	195.88	178.91	191.88	7,906,501
23 Jul 21	194.80000 -8.80	204.64	189.66	202.99	5,533,538
22 Jul 21	203.60001 -1.92	210.48	202.50	206.00	4,039,877
21 Jul 21	205.52000 +5.76	206.80	198.00	203.01	5,200,607
20 Jul 21	199.75999 -3.76	209.39	196.00	203.52	4,659,337
19 Jul 21	203.52000 +3.72	208.70	195.00	199.19	5,342,003
16 Jul 21	199.80000 -33.50	222.22	198.99	210.10	14,470,382
15 Jul 21	233.30000 +4.49	234.68	226.55	229.25	3,484,519
14 Jul 21	228.81000 +4.32	240.87	221.18	223.79	4,394,713
13 Jul 21	224.49001 +0.09	225.80	221.02	224.82	3,301,163
12 Jul 21	224.39999 +23.75	230.70	196.40	202.99	6,251,425
09 Jul 21	200.64999 +5.41	203.03	189.17	192.50	4,793,131
08 Jul 21	195.24001 -4.25	200.83	192.30	199.48	4,471,500
07 Jul 21	199.49001 +11.38	202.02	188.85	188.85	6,240,029
06 Jul 21	188.11000 -15.53	203.96	180.20	203.67	11,403,330
05 Jul 21	203.64000 -0.95	210.56	199.60	202.02	6,516,718
02 Jul 21	204.59000 -20.09	222.00	201.88	219.90	6,423,322
01 Jul 21	224.67999 +7.69	228.00	215.60	215.95	3,177,492
30 Jun 21	216.99001 +2.17	217.88	211.58	214.50	2,772,767
29 Jun 21	214.82001 +0.02	216.00	211.98	214.78	2,714,380
28 Jun 21	214.80000 +0.02	218.70	212.10	215.00	2,949,355
25 Jun 21	214.78000 +5.92	217.79	207.03	210.80	4,120,334
24 Jun 21	208.86000 -4.46	219.95	204.95	219.22	4,508,457
23 Jun 21	213.32001 +2.32	218.74	210.19	212.00	4,604,421
22 Jun 21	211.00000 +3.03	212.97	205.66	206.11	4,122,145
21 Jun 21	207.97000 +12.14	210.07	193.15	198.77	5,074,795
18 Jun 21	195.83000 +7.21	198.30	188.63	191.83	5,083,810
17 Jun 21	188.62000 +1.88	192.40	187.77	187.80	2,844,458
16 Jun 21	186.74001 -10.66	198.30	185.00	196.53	3,939,122
15 Jun 21	197.39999 -0.98	200.95	192.43	195.21	3,118,398
11 Jun 21	198.38000 +4.97	199.78	191.42	193.87	4,115,040
10 Jun 21	193.41000 +7.08	195.50	185.50	187.00	4,348,038
09 Jun 21	186.33000 +3.59	188.20	179.02	180.88	3,809,047
08 Jun 21	182.74001 -2.16	188.87	178.20	185.00	3,176,068
07 Jun 21	184.89999 -0.71	186.80	177.02	186.18	3,280,171
04 Jun 21	185.61000 +3.91	187.49	178.23	180.72	2,923,020
03 Jun 21	181.70000 +0.90	185.00	178.02	180.02	2,489,977
02 Jun 21	180.80000 -6.92	188.27	179.00	187.68	3,445,457
01 Jun 21	187.72000 +7.42	188.44	179.26	180.30	5,082,727
31 May 21	180.30000 +1.39	181.98	176.13	176.28	4,207,355
28 May 21	178.91000 -10.72	187.80	175.76	187.73	6,071,687
27 May 21	189.63000 +4.87	189.63	182.45	185.00	5,575,449
26 May 21	184.75999 -2.15	186.91	182.49	185.01	3,822,655
25 May 21	186.91000 +6.80	188.75	180.81	180.81	4,330,959
24 May 21	180.11000 -0.89	184.45	173.00	183.11	6,009,247
21 May 21	181.00000 +0.14	185.88	178.88	180.83	5,231,478
20 May 21	180.86000 +10.96	180.99	168.90	169.94	5,170,542
19 May 21	169.89999 -2.90	173.50	169.70	171.29	2,890,305
18 May 21	172.80000 -3.60	176.52	169.81	176.24	5,517,616
17 May 21	176.39999 +5.41	182.00	170.45	171.00	5,768,512
14 May 21	170.99001 +0.74	172.99	166.68	170.25	4,072,148
13 May 21	170.25000 -2.13	172.60	165.33	169.63	5,081,144
12 May 21	172.38000 +7.58	173.02	162.00	162.22	4,533,519
11 May 21	164.80000 +3.27	166.35	156.71	160.16	4,223,386
10 May 21	161.53000 +7.53	163.90	153.12	153.12	4,687,349
07 May 21	154.00000 -3.90	163.90	153.80	157.91	4,568,635
06 May 21	157.89999 -4.29	160.00	151.51	156.58	4,860,127
30 Apr 21	162.19000 -2.86	166.80	161.20	165.07	4,079,994
29 Apr 21	165.05000 -2.89	171.97	164.03	170.00	5,986,708
28 Apr 21	167.94000 +1.94	167.94	161.80	163.07	4,545,022
27 Apr 21	166.00000 +11.00	166.00	152.80	153.19	4,080,716
26 Apr 21	155.00000 -6.15	163.94	152.00	160.68	5,789,360
23 Apr 21	161.14999 +7.74	162.00	153.54	153.70	3,995,181
22 Apr 21	153.41000 -1.91	155.20	151.00	155.00	2,043,192
21 Apr 21	155.32001 -0.34	157.40	150.85	154.32	2,889,172
20 Apr 21	155.66000 +5.13	156.50	149.41	149.41	3,623,311
19 Apr 21	150.53000 +4.03	153.02	144.57	144.57	3,267,123
16 Apr 21	146.50000 -1.12	153.00	144.80	150.30	3,766,604
15 Apr 21	147.62000 +0.23	149.96	143.65	147.00	2,415,014
14 Apr 21	147.39000 -0.07	152.63	143.88	146.77	2,893,783
13 Apr 21	147.46001 +1.09	148.50	145.00	145.00	3,414,400
12 Apr 21	146.37000 -1.87	151.35	142.66	146.89	5,062,456
09 Apr 21	148.24001 -5.37	153.50	144.98	152.00	4,097,424
08 Apr 21	153.61000 +5.61	155.68	145.70	147.00	5,675,212
07 Apr 21	148.00000 +1.50	150.50	143.00	149.00	5,241,429
06 Apr 21	146.50000 -6.35	154.31	143.02	152.00	6,067,337
02 Apr 21	152.85001 +3.82	155.52	148.00	149.00	3,335,365
01 Apr 21	149.03000 -0.86	150.00	145.60	148.11	3,364,900
31 Mar 21	149.89000 +3.26	151.00	143.00	146.50	4,421,392
30 Mar 21	146.63000 +6.25	151.24	141.01	141.48	6,315,019
29 Mar 21	140.38000 +0.47	144.57	136.00	136.50	6,885,503
26 Mar 21	139.91000 +11.13	139.91	129.90	130.83	6,389,000
25 Mar 21	128.78000 +3.92	129.00	123.00	124.00	4,509,903
24 Mar 21	124.86000 +3.35	125.68	120.82	120.82	5,529,813
23 Mar 21	121.51000 -0.81	125.32	119.71	122.32	4,442,313
22 Mar 21	122.32000 -1.40	127.50	120.20	124.49	5,427,297
19 Mar 21	123.72000 +0.92	126.50	118.70	119.00	6,018,620
18 Mar 21	122.80000 +7.16	123.18	116.70	116.70	6,326,009
17 Mar 21	115.64000 +3.83	117.00	108.00	110.70	4,591,497
16 Mar 21	111.81000 +3.26	111.91	107.33	110.00	5,150,099
15 Mar 21	108.55000 -10.73	117.61	106.66	117.50	8,519,673
12 Mar 21	119.28000 +0.75	120.32	114.60	118.50	6,004,623
11 Mar 21	118.53000 +7.59	120.43	110.75	111.88	7,263,199
10 Mar 21	110.94000 +6.27	113.76	107.80	108.00	6,786,572
09 Mar 21	104.67000 +0.27	109.40	100.00	105.02	8,644,367
08 Mar 21	104.40000 -10.63	118.06	103.00	117.28	7,713,695
05 Mar 21	115.03000 -3.98	117.78	110.63	117.05	9,653,627
04 Mar 21	119.01000 -8.94	126.16	118.11	126.00	5,371,282
03 Mar 21	127.95000 +1.20	128.16	122.50	125.61	4,115,201
02 Mar 21	126.75000 -4.83	130.99	124.53	130.00	6,330,395
01 Mar 21	131.58000 +4.33	134.50	126.00	132.00	5,535,231
26 Feb 21	127.25000 -2.50	129.67	122.15	126.36	5,237,153
25 Feb 21	129.75000 -1.15	133.77	127.47	132.00	4,741,060
24 Feb 21	130.89999 -5.13	137.60	127.78	136.21	6,321,293
23 Feb 21	136.03000 +1.59	136.69	132.05	133.00	3,718,729
22 Feb 21	134.44000 -8.59	142.87	133.09	142.87	6,288,636
19 Feb 21	143.03000 -1.41	147.30	138.30	145.44	5,521,267
18 Feb 21	144.44000 -10.56	159.87	143.97	159.87	5,794,893
10 Feb 21	155.00000 -0.30	157.63	151.00	154.89	3,282,819
09 Feb 21	155.30000 -0.90	160.30	154.33	157.65	3,087,963
08 Feb 21	156.20000 +2.51	158.31	151.85	154.21	3,304,655
05 Feb 21	153.69000 +3.19	159.20	149.14	150.01	3,720,059
04 Feb 21	150.50000 -4.02	154.88	148.63	152.26	3,111,668
03 Feb 21	154.52000 +6.37	156.25	146.38	147.98	5,849,753
02 Feb 21	148.14999 +3.15	148.99	141.37	145.01	4,532,938
01 Feb 21	145.00000 +1.89	148.29	142.50	143.67	3,795,725
29 Jan 21	143.11000 +0.73	147.55	139.01	145.00	4,426,304
28 Jan 21	142.38000 -11.22	153.00	141.88	152.06	6,546,968
27 Jan 21	153.60001 -2.31	156.00	148.48	154.11	4,688,342
26 Jan 21	155.91000 -13.75	161.00	147.32	160.00	11,914,702
25 Jan 21	169.66000 +13.36	169.66	156.30	160.00	7,567,678
22 Jan 21	156.30000 +11.99	157.28	148.00	148.00	7,762,779
21 Jan 21	144.31000 +3.66	145.58	140.00	142.01	6,192,546
20 Jan 21	140.64999 +15.25	143.30	127.99	127.99	8,177,405
19 Jan 21	125.40000 -1.58	129.30	124.50	126.55	3,461,381
18 Jan 21	126.98000 +1.98	127.89	119.50	125.00	3,344,845
15 Jan 21	125.00000 -0.70	126.50	119.70	125.32	4,788,912
14 Jan 21	125.70000 -4.90	130.80	124.14	128.49	4,392,394
13 Jan 21	130.60001 +1.10	135.55	128.00	131.20	5,307,056
12 Jan 21	129.50000 +6.95	131.84	119.91	123.00	6,749,511
11 Jan 21	122.55000 +6.05	124.15	117.37	118.00	8,462,190
08 Jan 21	116.50000 -8.89	128.48	114.50	126.00	9,734,539
07 Jan 21	125.39000 +0.36	126.00	121.40	125.00	5,456,285
06 Jan 21	125.03000 -0.46	126.49	122.96	125.57	5,356,200
05 Jan 21	125.49000 +4.49	126.38	119.00	120.00	6,764,974
04 Jan 21	121.00000 +0.60	123.88	116.46	123.88	5,723,416
31 Dec 20	120.40000 +0.65	121.20	118.59	119.75	4,037,209
30 Dec 20	119.75000 +0.73	120.17	117.41	118.00	3,703,729
29 Dec 20	119.02000 +0.45	120.66	115.90	119.00	3,504,630
28 Dec 20	118.57000 +1.07	120.10	117.00	118.25	5,228,464
25 Dec 20	117.50000 +1.30	118.88	113.32	115.31	4,445,981
24 Dec 20	116.20000 -1.55	118.80	115.03	117.00	2,738,999
23 Dec 20	117.75000 +1.75	118.69	114.09	117.40	4,925,165
22 Dec 20	116.00000 +1.14	119.30	114.28	116.00	4,149,990
21 Dec 20	114.86000 +3.89	115.68	111.00	112.02	3,976,290
18 Dec 20	110.97000 -0.23	112.80	108.90	111.00	4,165,797
17 Dec 20	111.20000 +3.09	113.52	109.98	110.00	7,207,151
16 Dec 20	108.11000 +2.36	108.93	105.55	106.00	4,193,737
15 Dec 20	105.75000 +2.15	107.63	102.71	103.50	4,389,742
14 Dec 20	103.60000 +1.79	104.80	101.31	102.20	3,811,546
11 Dec 20	101.81000 -0.11	103.30	101.00	102.07	3,568,646
10 Dec 20	101.92000 +1.91	102.75	99.55	100.75	3,707,831
09 Dec 20	100.01000 -3.12	104.88	100.01	104.22	3,131,184
08 Dec 20	103.13000 -0.28	104.73	102.58	104.20	3,161,592
07 Dec 20	103.41000 +2.68	105.61	100.51	101.80	4,761,259
04 Dec 20	100.73000 +3.93	102.00	97.10	97.22	5,908,209
03 Dec 20	96.80000 +1.20	98.70	95.18	95.60	4,330,324
02 Dec 20	95.60000 -0.87	97.87	95.25	96.82	4,952,341
01 Dec 20	96.47000 +2.87	99.10	93.99	94.51	8,518,558
30 Nov 20	93.60000 -1.28	95.79	91.70	94.59	4,820,938
27 Nov 20	94.88000 +0.45	95.50	93.23	94.43	2,831,478
26 Nov 20	94.43000 -1.64	97.20	92.74	96.08	5,928,683
25 Nov 20	96.07000 +0.04	97.00	93.61	96.27	6,800,112
24 Nov 20	96.03000 -2.97	99.60	94.49	99.51	7,652,153
23 Nov 20	99.00000 -3.88	103.88	98.64	103.78	6,039,049
20 Nov 20	102.88000 -0.90	106.15	102.34	104.04	3,701,246
19 Nov 20	103.78000 +0.71	105.34	100.11	104.61	4,331,905
18 Nov 20	103.07000 -11.40	114.20	101.90	114.20	7,771,050
17 Nov 20	114.47000 -1.28	117.49	113.01	115.99	2,045,520
16 Nov 20	115.75000 +1.36	116.60	112.31	114.25	2,562,869
13 Nov 20	114.39000 +3.64	115.70	110.49	110.75	3,831,017
12 Nov 20	110.75000 +1.65	112.58	108.06	109.15	3,396,188
11 Nov 20	109.10000 -3.52	114.43	108.98	112.99	3,338,493
10 Nov 20	112.62000 -2.38	115.11	109.11	115.11	4,088,072
09 Nov 20	115.00000 +3.14	117.50	110.91	112.00	4,851,511
06 Nov 20	111.86000 -3.14	116.68	108.60	116.65	6,266,533
05 Nov 20	115.00000 +0.52	117.81	113.42	115.70	4,668,111
04 Nov 20	114.48000 +1.23	114.85	112.02	113.30	3,629,397
03 Nov 20	113.25000 -0.46	114.70	111.51	114.00	3,622,297
02 Nov 20	113.71000 -1.29	116.56	111.90	116.00	4,906,465
30 Oct 20	115.00000 -1.90	117.67	114.00	117.01	4,886,655
29 Oct 20	116.90000 -1.02	121.80	116.30	117.91	6,895,495
28 Oct 20	117.92000 +3.89	119.48	113.50	116.00	5,617,223
27 Oct 20	114.03000 +5.94	116.00	107.36	108.10	4,657,245
26 Oct 20	108.09000 +0.09	108.83	103.67	105.50	2,054,764
23 Oct 20	108.00000 -3.56	113.50	106.18	112.16	2,586,861
22 Oct 20	111.56000 +0.36	112.58	109.00	111.92	2,223,242
21 Oct 20	111.20000 +2.12	114.99	109.08	109.08	3,639,818
20 Oct 20	109.08000 +1.30	109.55	106.18	108.00	2,759,512
19 Oct 20	107.78000 -3.53	112.79	106.66	112.79	3,658,631
16 Oct 20	111.31000 -0.68	113.60	109.00	111.88	2,832,232
15 Oct 20	111.99000 -0.51	113.18	111.25	112.01	2,368,676
14 Oct 20	112.50000 +0.50	113.60	110.00	111.45	3,368,557
13 Oct 20	112.00000 +2.40	112.60	109.00	109.71	2,911,869
12 Oct 20	109.60000 +3.70	110.40	106.07	106.90	5,086,435
09 Oct 20	105.90000 +1.90	107.06	103.20	105.10	3,273,728
30 Sep 20	104.00000 +2.71	105.13	100.81	101.30	2,845,692
29 Sep 20	101.29000 +2.29	102.22	97.50	100.00	3,086,172
28 Sep 20	99.00000 -0.88	100.85	98.02	99.88	2,780,203
25 Sep 20	99.88000 -0.22	102.00	99.10	100.26	3,915,185
24 Sep 20	100.10000 +0.77	101.50	98.12	100.00	3,249,448
23 Sep 20	99.33000 +4.33	100.21	95.01	95.61	4,565,043
22 Sep 20	95.00000 -0.30	97.20	94.61	96.55	2,686,037
21 Sep 20	95.30000 -1.74	98.00	94.98	97.61	2,956,078
18 Sep 20	97.04000 +0.00	97.30	94.00	96.02	2,847,743
17 Sep 20	97.04000 -0.96	98.75	94.70	98.02	2,074,522
16 Sep 20	98.00000 +0.31	99.43	97.11	98.04	2,371,947
15 Sep 20	97.69000 +0.50	99.10	96.20	97.66	2,452,644
14 Sep 20	97.19000 +0.44	100.06	96.05	98.00	3,438,222
11 Sep 20	96.75000 +1.35	96.75	93.97	95.11	2,431,920
10 Sep 20	95.40000 -3.60	101.50	94.61	99.80	4,018,447
09 Sep 20	99.00000 -3.10	102.87	96.51	102.10	2,987,154
08 Sep 20	102.10000 +0.21	103.26	99.30	102.01	3,134,277
07 Sep 20	101.89000 -5.61	108.50	100.60	107.49	4,488,890
04 Sep 20	107.50000 -5.47	112.56	105.00	111.47	6,575,526
03 Sep 20	112.97000 +1.97	117.87	111.15	111.18	4,811,195
02 Sep 20	111.00000 +0.28	111.89	109.68	110.24	3,504,862
01 Sep 20	110.72000 +0.62	111.88	109.68	111.28	3,590,117
31 Aug 20	110.10000 +0.20	114.32	108.48	110.00	4,938,297
28 Aug 20	109.90000 +4.24	111.00	104.67	105.10	5,683,780
27 Aug 20	105.66000 +2.46	106.37	100.03	103.80	6,575,046
26 Aug 20	103.20000 +4.77	105.70	97.86	98.30	6,366,285
25 Aug 20	98.43000 +3.43	100.45	94.51	94.53	4,663,596
24 Aug 20	95.00000 -1.79	98.10	92.16	98.10	3,616,936
21 Aug 20	96.79000 +4.30	98.60	92.98	93.80	5,225,094
20 Aug 20	92.49000 -0.53	93.93	91.12	92.62	2,094,589
19 Aug 20	93.02000 -2.66	96.53	92.93	95.68	2,813,080
18 Aug 20	95.68000 +1.84	96.77	94.18	94.36	3,705,141
17 Aug 20	93.84000 +0.56	95.19	91.91	92.88	4,154,822
14 Aug 20	93.28000 +1.17	94.66	91.70	92.75	4,355,304
13 Aug 20	92.11000 -2.19	95.49	91.40	94.98	4,074,584
12 Aug 20	94.30000 -3.98	98.35	92.01	97.06	5,821,483
11 Aug 20	98.28000 -0.21	100.88	97.80	98.99	3,910,484
10 Aug 20	98.49000 -0.17	99.70	96.90	98.50	7,124,344
07 Aug 20	98.66000 -7.19	103.13	95.88	101.88	10,552,404
06 Aug 20	105.85000 -0.06	106.77	103.50	106.55	3,687,294
05 Aug 20	105.91000 +0.46	107.13	103.23	105.00	2,990,115
04 Aug 20	105.45000 +0.30	107.80	103.97	105.15	4,238,267
03 Aug 20	105.15000 +0.22	105.54	103.45	104.27	5,484,644
31 Jul 20	104.93000 -3.24	109.00	101.80	107.90	8,873,823
30 Jul 20	108.17000 -4.38	112.56	107.00	112.56	4,545,021
29 Jul 20	112.55000 +1.59	112.55	109.22	110.36	3,058,151
28 Jul 20	110.96000 +3.08	111.23	106.30	108.59	3,418,566
27 Jul 20	107.88000 -3.12	113.33	105.66	110.10	3,875,741
24 Jul 20	111.00000 -5.16	117.45	106.72	114.95	4,632,344
23 Jul 20	116.16000 +6.67	117.70	108.00	108.26	5,278,815
22 Jul 20	109.49000 +0.85	111.78	105.00	106.95	3,434,569
21 Jul 20	108.64000 +2.30	111.20	103.11	104.20	5,230,434
20 Jul 20	106.34000 -6.34	112.00	101.41	112.00	8,092,229
17 Jul 20	112.68000 +7.90	114.09	102.00	104.44	8,570,861
16 Jul 20	104.78000 +2.81	112.17	103.26	106.92	11,410,737
15 Jul 20	101.97000 -1.03	105.60	100.00	101.35	4,977,383
14 Jul 20	103.00000 -2.50	107.94	99.52	104.99	4,336,331
13 Jul 20	105.50000 +2.45	107.19	102.50	103.90	5,519,065
10 Jul 20	103.05000 +1.85	106.16	99.80	99.80	4,395,179
09 Jul 20	101.20000 +1.60	102.19	97.60	99.48	5,262,965
08 Jul 20	99.60000 -0.48	99.90	97.49	98.00	3,480,574
07 Jul 20	100.08000 -1.27	101.58	95.20	99.05	6,783,264
06 Jul 20	101.35000 -2.06	103.95	96.90	103.95	6,537,067
03 Jul 20	103.41000 +9.40	103.41	92.61	93.41	5,887,801
02 Jul 20	94.01000 -3.19	97.50	90.68	97.20	5,940,220
01 Jul 20	97.20000 -1.20	100.60	94.20	98.40	4,151,495
30 Jun 20	98.40000 +1.83	100.68	96.17	96.58	3,103,437
29 Jun 20	96.57000 +6.98	96.88	87.85	89.00	4,104,873
24 Jun 20	89.59000 -1.71	91.68	87.81	90.51	3,593,622
23 Jun 20	91.30000 +3.30	91.83	87.45	87.90	3,737,433
22 Jun 20	88.00000 +0.02	91.06	87.00	88.00	4,394,257
19 Jun 20	87.98000 +4.71	88.11	83.77	83.79	4,539,844
18 Jun 20	83.27000 -2.88	86.99	82.00	85.89	3,451,329
17 Jun 20	86.15000 +2.55	88.10	83.61	83.61	3,914,011
16 Jun 20	83.60000 +0.40	84.21	82.36	83.71	3,288,896
15 Jun 20	83.20000 -1.18	86.11	82.20	85.50	4,802,647
12 Jun 20	84.38000 +6.70	85.28	76.18	76.37	5,209,578
11 Jun 20	77.68000 -0.80	80.50	77.08	78.48	3,016,733
10 Jun 20	78.48000 +0.12	79.92	77.30	78.00	2,664,595
09 Jun 20	78.36000 +2.36	79.73	75.63	76.12	3,780,294
08 Jun 20	76.00000 -1.29	78.83	75.20	77.39	4,247,217
05 Jun 20	77.29000 -0.61	77.98	76.14	77.02	2,736,623
04 Jun 20	77.90000 +1.28	78.49	75.96	77.00	3,213,633
03 Jun 20	76.62000 +2.72	78.33	73.91	74.52	6,725,719
02 Jun 20	73.90000 -0.60	76.00	73.00	74.80	5,025,445
01 Jun 20	74.50000 +4.99	75.62	69.52	70.00	8,852,842
29 May 20	69.51000 +5.01	70.28	64.65	64.65	8,675,855
28 May 20	64.50000 +0.78	66.51	63.70	64.15	5,895,661
27 May 20	63.72000 -2.94	67.13	63.36	66.87	5,413,542
26 May 20	66.66000 +5.46	67.00	61.45	61.45	7,730,261
25 May 20	61.20000 -0.46	62.16	60.50	60.82	4,177,165
22 May 20	61.66000 -4.48	65.80	61.61	65.49	6,557,499
21 May 20	66.14000 -0.16	67.89	65.60	66.43	5,448,794
20 May 20	66.30000 +0.46	67.98	65.51	65.70	6,423,004
19 May 20	65.84000 -0.71	66.92	65.40	66.56	5,583,653
18 May 20	66.55000 +3.06	66.66	63.11	63.40	7,279,849
15 May 20	63.49000 -1.36	65.33	62.39	65.25	5,592,547
14 May 20	64.85000 -1.07	66.50	64.66	65.75	5,667,363
13 May 20	65.92000 +2.22	66.33	63.10	63.80	8,920,363
12 May 20	63.70000 +1.12	64.10	61.78	62.98	7,193,981
11 May 20	62.58000 -1.82	66.48	62.01	64.96	8,187,715
08 May 20	64.40000 -0.25	65.61	64.36	64.61	4,686,782
07 May 20	64.65000 +0.16	64.70	63.82	64.18	3,903,049
06 May 20	64.49000 +0.41	65.52	63.40	64.40	6,110,635
30 Apr 20	64.08000 -0.99	65.15	62.80	65.11	5,765,754
29 Apr 20	65.07000 -4.74	70.90	64.32	70.00	5,296,575
28 Apr 20	69.81000 +3.13	70.22	65.28	66.99	4,907,962
27 Apr 20	66.68000 +2.18	68.28	64.69	64.90	4,419,710
24 Apr 20	64.50000 -0.99	66.45	64.00	64.96	3,381,064
23 Apr 20	65.49000 -0.20	67.00	64.10	65.86	4,213,728
22 Apr 20	65.69000 -0.57	67.24	65.06	65.30	3,788,455
21 Apr 20	66.26000 -0.60	66.47	65.03	66.47	2,316,224
20 Apr 20	66.86000 +2.46	67.30	64.54	64.80	3,015,609
17 Apr 20	64.40000 -0.59	65.49	63.72	65.23	2,735,529
16 Apr 20	64.99000 -0.03	66.00	63.83	65.00	2,147,755
15 Apr 20	65.02000 -0.58	66.60	64.61	65.59	2,609,597
14 Apr 20	65.60000 +2.40	66.70	62.09	63.00	4,728,628
13 Apr 20	63.20000 +1.89	63.88	60.98	60.99	2,967,221
10 Apr 20	61.31000 -1.89	63.20	60.57	62.80	3,751,433
09 Apr 20	63.20000 +4.05	64.07	58.75	59.17	5,258,034
08 Apr 20	59.15000 -1.75	60.64	58.88	60.64	3,382,214
07 Apr 20	60.90000 +2.07	61.05	59.16	59.80	3,808,947
03 Apr 20	58.83000 +0.03	59.99	58.00	58.80	2,958,469
02 Apr 20	58.80000 +0.12	59.32	57.45	58.60	2,903,047
01 Apr 20	58.68000 -0.65	60.62	58.41	59.50	2,940,656
31 Mar 20	59.33000 +2.52	60.61	57.50	57.60	4,131,953
30 Mar 20	56.81000 -1.02	59.90	55.00	59.90	6,919,616
27 Mar 20	57.83000 +0.03	59.49	55.91	59.01	4,140,273
26 Mar 20	57.80000 +2.80	58.84	54.02	54.40	7,049,988
25 Mar 20	55.00000 +5.00	55.00	51.60	51.70	7,551,597
24 Mar 20	50.00000 +1.19	50.60	48.20	50.25	3,325,023
23 Mar 20	48.81000 -3.89	52.00	48.50	50.50	4,541,457
20 Mar 20	52.70000 +1.69	52.89	50.50	51.89	4,440,532
19 Mar 20	51.01000 -0.70	52.79	50.00	52.00	3,235,099
18 Mar 20	51.71000 -0.97	55.20	51.71	53.18	3,967,698
17 Mar 20	52.68000 -1.93	56.40	50.00	54.51	5,707,893
16 Mar 20	54.61000 -6.07	61.00	54.61	61.00	5,563,418
13 Mar 20	60.68000 -0.42	61.66	57.00	57.00	2,552,337
12 Mar 20	61.10000 -0.99	63.05	59.88	62.00	3,114,835
11 Mar 20	62.09000 -3.53	66.60	62.09	65.81	3,305,971
10 Mar 20	65.62000 -0.38	66.74	63.68	65.00	4,193,645
09 Mar 20	66.00000 -2.60	68.17	65.00	66.88	3,653,209
06 Mar 20	68.60000 +0.27	68.60	66.80	67.50	3,163,093
05 Mar 20	68.33000 +4.01	68.33	63.90	64.43	5,487,895
04 Mar 20	64.32000 +1.90	64.63	61.70	62.00	4,680,199
03 Mar 20	62.42000 +0.65	63.20	61.86	62.01	4,377,865
02 Mar 20	61.77000 +4.10	62.24	57.93	57.93	4,719,428
28 Feb 20	57.67000 -3.24	60.58	57.00	59.00	4,565,238
27 Feb 20	60.91000 +0.27	62.79	60.51	60.84	3,459,405
26 Feb 20	60.64000 -1.36	61.75	59.75	61.52	3,524,882
25 Feb 20	62.00000 -0.05	63.21	59.81	61.00	4,267,984
24 Feb 20	62.05000 +0.44	63.45	61.17	61.17	3,908,342
21 Feb 20	61.61000 +0.01	62.94	61.12	61.90	2,730,524
20 Feb 20	61.60000 -0.98	62.80	60.25	62.45	4,543,989
19 Feb 20	62.58000 -0.31	63.44	62.20	62.66	3,198,400
18 Feb 20	62.89000 -0.86	64.61	62.03	63.30	3,420,336
17 Feb 20	63.75000 +2.70	64.38	60.70	61.46	5,483,516
14 Feb 20	61.05000 +2.56	61.30	58.12	58.13	5,376,239
13 Feb 20	58.49000 -0.52	60.38	58.01	58.70	4,203,278
12 Feb 20	59.01000 +0.31	59.82	58.46	58.51	3,549,163
11 Feb 20	58.70000 -0.12	59.99	57.55	58.40	5,260,732
10 Feb 20	58.82000 +3.47	59.00	54.10	55.00	6,538,861
07 Feb 20	55.35000 -0.95	58.20	54.50	57.20	7,648,662
06 Feb 20	56.30000 +2.28	56.59	53.85	53.86	10,190,852
05 Feb 20	54.02000 -2.10	56.48	53.91	55.85	6,654,736
04 Feb 20	56.12000 -0.48	59.00	55.19	59.00	6,349,393
03 Feb 20	56.60000 -2.00	57.95	53.06	54.00	3,488,445
23 Jan 20	58.60000 -2.45	61.58	57.70	59.48	2,613,936
22 Jan 20	61.05000 +2.70	62.37	57.50	60.20	3,407,408
21 Jan 20	58.35000 -0.08	60.04	57.43	58.50	1,843,370
20 Jan 20	58.43000 +1.26	58.94	56.10	57.18	1,797,639
17 Jan 20	57.17000 +0.96	58.86	56.21	56.50	2,625,247
16 Jan 20	56.21000 +2.26	56.50	53.60	54.00	2,676,982
15 Jan 20	53.95000 +2.10	54.37	51.30	51.30	2,605,595
14 Jan 20	51.85000 +0.85	52.34	50.81	51.00	2,157,356
13 Jan 20	51.00000 +1.01	51.20	49.99	49.99	2,026,367
10 Jan 20	49.99000 +0.00	50.49	49.14	50.01	1,631,108
09 Jan 20	49.99000 +1.98	50.26	48.46	48.46	2,564,794
08 Jan 20	48.01000 -0.44	48.30	47.62	48.30	1,433,977
07 Jan 20	48.45000 +0.75	48.64	47.68	47.68	2,126,541
06 Jan 20	47.70000 -0.85	48.37	47.55	48.03	2,240,882
03 Jan 20	48.55000 -2.02	50.58	47.68	50.30	3,483,848
02 Jan 20	50.57000 -0.97	51.73	50.36	51.60	2,102,700
31 Dec 19	51.54000 +0.04	52.48	50.89	50.89	1,228,020
30 Dec 19	51.50000 -1.78	53.09	50.99	52.80	1,791,279
27 Dec 19	53.28000 +0.04	54.44	52.11	53.24	1,524,200
26 Dec 19	53.24000 +0.25	53.39	52.57	52.85	930,967
25 Dec 19	52.99000 +1.54	53.25	51.30	51.50	1,528,846
24 Dec 19	51.45000 -1.05	53.88	50.88	52.40	1,719,973
23 Dec 19	52.50000 +0.73	54.09	51.50	52.00	2,664,547
20 Dec 19	51.77000 +0.55	52.16	51.00	51.00	1,463,386
19 Dec 19	51.22000 +0.00	51.48	50.56	50.85	1,301,265
18 Dec 19	51.22000 -0.48	52.18	50.92	52.17	1,557,878
17 Dec 19	51.70000 +1.69	52.08	49.50	49.90	2,712,650
16 Dec 19	50.01000 +0.04	50.38	49.04	50.10	2,589,186
13 Dec 19	49.97000 +2.47	49.98	47.50	48.01	3,472,277
12 Dec 19	47.50000 +0.01	48.00	46.80	47.51	1,717,200
11 Dec 19	47.49000 -0.75	48.28	47.49	48.22	1,397,458
10 Dec 19	48.24000 -0.18	48.88	47.45	48.00	1,716,722
09 Dec 19	48.42000 -0.73	49.47	47.67	49.25	1,777,181
06 Dec 19	49.15000 -0.33	49.98	48.61	49.50	1,772,032
05 Dec 19	49.48000 +1.64	50.13	47.53	47.80	2,364,629
04 Dec 19	47.84000 +1.55	48.06	46.07	46.39	2,669,444
03 Dec 19	46.29000 -0.18	46.95	45.30	46.52	2,297,084
02 Dec 19	46.47000 -1.43	48.28	46.45	47.89	2,305,416
29 Nov 19	47.90000 -2.36	50.24	47.02	50.24	3,925,611
28 Nov 19	50.26000 -0.93	52.20	49.57	51.03	2,160,044
27 Nov 19	51.19000 -0.07	52.15	50.17	51.19	2,236,920
26 Nov 19	51.26000 +1.91	51.85	49.00	50.07	2,949,600
25 Nov 19	49.35000 -1.25	51.16	48.86	50.40	3,156,542
22 Nov 19	50.60000 -4.36	55.60	50.05	55.46	4,637,366
21 Nov 19	54.96000 -0.59	56.84	54.45	55.42	2,532,900
20 Nov 19	55.55000 +0.10	57.77	55.31	55.86	3,407,000
19 Nov 19	55.45000 +0.81	55.70	54.46	54.74	2,224,289
18 Nov 19	54.64000 +0.35	55.50	53.85	54.66	2,231,369
15 Nov 19	54.29000 -0.88	56.25	54.20	54.83	2,405,628
14 Nov 19	55.17000 +3.81	55.60	50.73	51.00	4,950,580
13 Nov 19	51.36000 +1.73	51.80	49.00	49.01	5,123,237
12 Nov 19	49.63000 +0.08	50.30	48.42	50.00	3,658,054
11 Nov 19	49.55000 -5.51	54.14	49.55	54.14	6,790,115
08 Nov 19	55.06000 +0.05	56.30	54.89	55.00	2,128,699
07 Nov 19	55.01000 -1.01	56.42	54.60	55.50	2,398,367
06 Nov 19	56.02000 +0.65	56.55	54.80	55.59	2,300,051
05 Nov 19	55.37000 -1.47	56.99	55.00	56.99	2,756,117
04 Nov 19	56.84000 +0.29	59.00	56.60	56.60	2,816,811
01 Nov 19	56.55000 +0.53	57.56	55.10	55.76	2,558,463
31 Oct 19	56.02000 +2.59	57.28	52.20	52.20	3,606,383
30 Oct 19	53.43000 -2.05	54.97	53.01	54.85	2,172,947
29 Oct 19	55.48000 +1.33	55.68	53.61	54.16	2,777,699
28 Oct 19	54.15000 +3.69	55.30	49.10	49.50	4,688,525
25 Oct 19	50.46000 +0.31	50.68	49.40	49.99	1,996,957
24 Oct 19	50.15000 +0.10	50.49	48.80	50.09	2,702,497
23 Oct 19	50.05000 -2.23	52.37	49.84	52.00	4,107,983
22 Oct 19	52.28000 +0.28	52.99	51.00	52.18	2,851,431
21 Oct 19	52.00000 -5.22	57.83	51.50	56.51	5,993,858
18 Oct 19	57.22000 +0.92	59.39	55.80	56.90	3,524,402
17 Oct 19	56.30000 +2.47	56.52	52.77	53.60	3,202,306
16 Oct 19	53.83000 +1.16	54.88	52.00	52.90	3,606,795
15 Oct 19	52.67000 -2.26	57.48	52.61	56.05	4,531,370
14 Oct 19	54.93000 +1.40	54.93	53.01	53.92	2,931,586
11 Oct 19	53.53000 +0.63	54.00	51.89	52.60	4,152,828
10 Oct 19	52.90000 +4.50	53.09	48.33	48.40	5,558,565
09 Oct 19	48.40000 +1.84	48.53	45.11	47.15	4,306,945
08 Oct 19	46.56000 +0.01	49.49	46.03	46.88	4,629,928
30 Sep 19	46.55000 +0.91	48.30	44.90	46.14	4,033,382
27 Sep 19	45.64000 +0.09	47.20	43.50	46.35	4,665,792
26 Sep 19	45.55000 -1.61	48.58	45.18	47.50	5,722,315
25 Sep 19	47.16000 +0.39	48.58	46.00	47.65	8,407,374
24 Sep 19	46.77000 +4.25	46.77	42.30	42.55	7,631,920
23 Sep 19	42.52000 -1.02	43.60	42.16	43.60	2,357,306
20 Sep 19	43.54000 -0.45	44.50	42.80	44.20	3,233,411
19 Sep 19	43.99000 +2.07	44.00	41.65	41.95	4,059,202
18 Sep 19	41.92000 -0.85	43.19	41.70	42.77	2,151,329
17 Sep 19	42.77000 +0.17	43.18	42.19	42.80	2,966,568
16 Sep 19	42.60000 +1.01	43.18	41.68	41.69	4,147,719
12 Sep 19	41.59000 +0.17	41.82	40.50	41.12	2,008,643
11 Sep 19	41.42000 -1.83	43.10	41.41	43.00	3,967,188
10 Sep 19	43.25000 +1.02	43.60	41.30	42.50	6,593,870
09 Sep 19	42.23000 +0.84	42.49	41.54	41.54	4,078,450
06 Sep 19	41.39000 +0.07	41.76	40.83	41.46	3,417,877
05 Sep 19	41.32000 -0.44	42.18	41.26	41.93	4,596,085
04 Sep 19	41.76000 -1.91	43.70	41.00	43.70	6,372,141
03 Sep 19	43.67000 +1.14	43.67	41.58	42.39	5,315,904
02 Sep 19	42.53000 +0.75	42.80	41.50	41.83	3,760,842
30 Aug 19	41.78000 -0.50	43.39	41.62	42.78	4,937,601
29 Aug 19	42.28000 -1.70	44.45	42.07	43.82	6,218,431
28 Aug 19	43.98000 -0.84	45.20	43.30	45.00	4,412,084
27 Aug 19	44.82000 +0.65	45.48	44.21	44.65	4,263,473
26 Aug 19	44.17000 -0.10	45.28	43.90	43.93	4,476,937
23 Aug 19	44.27000 +0.70	45.90	43.58	43.58	6,897,902
22 Aug 19	43.57000 +0.20	44.24	43.10	44.10	5,234,735
21 Aug 19	43.37000 -0.13	44.02	43.00	43.27	5,305,098
20 Aug 19	43.50000 +1.18	43.90	41.80	42.08	7,701,599
19 Aug 19	42.32000 +1.02	42.87	41.43	41.43	8,818,730
16 Aug 19	41.30000 -0.20	43.26	40.20	40.74	10,916,044
15 Aug 19	41.50000 +1.88	41.50	40.11	41.31	11,743,486
14 Aug 19	39.62000 +3.60	39.62	35.90	36.00	15,284,014
13 Aug 19	36.02000 +1.03	36.16	34.83	34.99	3,620,586
12 Aug 19	34.99000 +0.11	35.31	34.66	35.31	1,647,157
09 Aug 19	34.88000 +0.12	35.35	34.61	34.93	2,490,377
08 Aug 19	34.76000 +1.47	34.92	33.02	33.53	2,716,326
07 Aug 19	33.29000 +0.14	34.02	32.88	33.29	1,270,003
06 Aug 19	33.15000 -0.88	33.64	32.80	33.30	1,094,221
05 Aug 19	34.03000 -0.54	34.97	33.84	34.60	898,600
02 Aug 19	34.57000 -0.42	35.05	34.05	34.45	884,592
01 Aug 19	34.99000 -0.56	35.76	34.65	35.76	1,413,592
31 Jul 19	35.55000 -0.37	35.89	35.25	35.82	1,636,060
30 Jul 19	35.92000 +0.15	36.11	35.79	35.90	1,194,590
29 Jul 19	35.77000 -0.04	36.07	35.46	35.90	1,199,403
26 Jul 19	35.81000 -0.43	36.24	35.75	36.00	934,560
25 Jul 19	36.24000 +0.14	36.29	35.81	36.29	1,463,847
24 Jul 19	36.10000 +0.10	36.33	35.94	36.33	1,293,431
23 Jul 19	36.00000 -0.04	36.09	35.53	35.53	1,411,821
22 Jul 19	36.04000 -0.14	36.19	33.81	36.08	1,913,290
19 Jul 19	36.18000 -0.03	36.40	35.85	36.35	1,335,500
18 Jul 19	36.21000 +0.15	36.58	35.51	35.77	2,098,561
17 Jul 19	36.06000 +0.05	36.63	35.82	35.92	1,706,824
16 Jul 19	36.01000 -0.10	36.88	35.89	36.24	1,335,970
15 Jul 19	36.11000 +0.40	36.36	35.09	35.50	1,419,718
12 Jul 19	35.71000 +0.51	35.80	34.82	35.09	1,254,441
11 Jul 19	35.20000 -0.09	35.79	34.70	35.42	1,636,680
10 Jul 19	35.29000 +0.39	36.15	34.78	35.11	1,581,644
09 Jul 19	34.90000 +0.41	35.52	34.50	34.80	1,325,172
08 Jul 19	34.49000 -2.07	36.50	34.48	36.50	1,628,261
05 Jul 19	36.56000 +0.41	36.69	35.85	36.14	1,750,637
04 Jul 19	36.15000 -1.09	37.52	35.70	37.18	2,636,572
03 Jul 19	37.24000 +0.15	37.50	36.55	37.46	2,959,934
02 Jul 19	37.09000 +1.58	37.96	35.15	35.40	4,672,145
01 Jul 19	35.51000 +1.33	35.57	34.56	34.90	2,125,594
28 Jun 19	34.18000 -0.66	35.11	33.94	34.99	1,205,464
27 Jun 19	34.84000 -0.11	35.30	34.59	34.80	1,929,655
26 Jun 19	34.95000 +1.71	35.16	32.80	33.15	3,059,845
25 Jun 19	33.24000 -0.61	33.83	32.76	33.83	1,078,390
24 Jun 19	33.85000 -0.44	34.33	33.61	34.20	1,001,900
21 Jun 19	34.29000 +0.13	34.55	33.92	34.46	1,377,990
20 Jun 19	34.16000 +0.81	34.56	33.01	33.49	2,069,700
19 Jun 19	33.35000 +0.77	34.00	33.03	33.32	1,840,608
18 Jun 19	32.58000 +0.28	32.96	32.21	32.33	836,172
17 Jun 19	32.30000 -0.50	33.15	32.00	32.00	637,971
14 Jun 19	32.80000 -0.70	33.60	32.59	33.49	1,161,651
13 Jun 19	33.50000 +0.06	33.70	33.20	33.39	857,893
12 Jun 19	33.44000 -0.46	34.28	33.38	33.90	1,108,240
11 Jun 19	33.90000 +0.99	33.90	32.85	32.91	1,300,141
10 Jun 19	32.91000 +0.55	33.15	32.54	32.67	740,534
06 Jun 19	32.36000 -1.04	33.78	32.20	33.40	1,559,027
05 Jun 19	33.40000 -0.02	34.13	33.33	33.61	991,911
04 Jun 19	33.42000 -1.57	35.37	33.29	35.02	2,622,452
03 Jun 19	34.99000 -1.23	36.16	34.48	35.82	2,657,882
31 May 19	36.22000 +1.31	36.55	35.16	35.60	3,560,246
30 May 19	34.91000 -0.21	35.01	33.87	34.78	1,932,136
29 May 19	35.12000 +0.01	35.84	35.00	35.11	1,518,800
28 May 19	35.11000 -0.50	35.92	35.04	35.77	1,600,524
27 May 19	35.61000 +1.33	35.63	34.40	34.40	1,835,503
24 May 19	34.28000 -0.38	34.88	34.20	34.35	1,066,578
23 May 19	34.66000 -0.03	35.20	34.00	34.48	1,412,593
22 May 19	34.69000 -0.30	35.50	34.60	35.00	1,395,484
21 May 19	34.99000 +0.69	35.32	34.23	34.38	1,414,558
20 May 19	34.30000 -1.01	35.86	33.56	35.49	2,087,665
17 May 19	35.31000 -0.64	36.62	35.00	36.10	2,600,749
16 May 19	35.95000 +1.09	36.08	34.60	34.60	3,168,150
15 May 19	34.86000 +1.01	35.15	34.02	34.20	2,347,792
14 May 19	33.85000 -0.13	34.70	33.15	33.30	2,198,798
13 May 19	33.98000 -0.03	34.42	33.50	33.70	1,999,085
10 May 19	34.01000 +1.72	34.12	32.29	32.85	3,502,309
09 May 19	32.29000 -0.61	33.30	32.29	32.60	1,830,788
08 May 19	32.90000 +0.38	33.26	31.16	31.80	2,585,259
07 May 19	32.52000 +0.39	32.98	31.80	32.66	2,612,693
06 May 19	32.13000 -3.57	34.44	32.13	34.01	4,174,815
30 Apr 19	35.70000 +0.00	36.62	35.05	35.60	2,233,478
29 Apr 19	35.70000 -0.70	37.66	35.70	36.27	3,834,812
26 Apr 19	36.40000 +0.71	36.54	35.00	35.82	3,383,051
25 Apr 19	35.69000 -1.41	37.43	35.60	36.50	3,539,390
24 Apr 19	37.10000 -1.43	38.85	34.81	38.55	5,886,082
23 Apr 19	38.53000 -0.07	39.20	38.33	38.50	3,449,911
22 Apr 19	38.60000 -0.60	39.15	38.21	38.71	3,195,587
19 Apr 19	39.20000 +1.40	39.59	37.45	38.08	5,283,871
18 Apr 19	37.80000 -1.06	38.80	37.80	38.80	4,584,481
17 Apr 19	38.86000 -0.14	39.55	38.68	38.69	3,451,319
16 Apr 19	39.00000 -0.21	39.25	37.68	39.00	4,399,831
15 Apr 19	39.21000 -0.34	40.20	39.21	39.90	3,312,905
12 Apr 19	39.55000 +0.55	39.70	38.80	39.34	3,189,536
11 Apr 19	39.00000 -1.06	40.42	38.80	40.08	5,278,940
10 Apr 19	40.06000 -0.49	41.29	39.81	40.36	5,460,380
09 Apr 19	40.55000 -0.21	41.27	39.57	39.58	6,399,845
08 Apr 19	40.76000 -3.49	44.48	40.37	44.10	13,660,551
04 Apr 19	44.25000 +1.79	45.98	41.77	41.81	14,195,305
03 Apr 19	42.46000 -0.54	44.88	42.30	43.00	12,100,743
02 Apr 19	43.00000 +0.05	43.26	41.71	42.40	10,214,284
01 Apr 19	42.95000 +0.82	42.98	41.48	42.30	13,659,165
29 Mar 19	42.13000 +3.83	42.13	38.08	38.48	12,268,293
28 Mar 19	38.30000 -1.93	40.48	38.02	39.73	7,797,010
27 Mar 19	40.23000 -0.32	41.60	39.55	40.90	7,513,216
26 Mar 19	40.55000 +0.49	41.99	39.50	40.49	7,762,844
25 Mar 19	40.06000 -1.44	41.10	39.39	39.78	9,032,025
22 Mar 19	41.50000 -0.22	42.65	41.32	41.49	8,430,781
21 Mar 19	41.72000 -0.78	42.76	41.52	41.98	10,954,112
20 Mar 19	42.50000 -2.40	44.44	41.88	43.66	15,179,993
19 Mar 19	44.90000 +2.10	46.88	41.93	43.15	20,815,016
18 Mar 19	42.80000 +1.80	43.87	41.39	42.92	19,507,666
15 Mar 19	41.00000 +3.73	41.00	37.51	37.86	18,371,416
14 Mar 19	37.27000 -2.32	40.59	36.50	38.94	13,579,599
13 Mar 19	39.59000 -1.61	42.49	39.50	40.79	13,216,954
12 Mar 19	41.20000 +0.54	42.24	40.00	41.00	15,087,786
11 Mar 19	40.66000 +0.88	40.79	39.00	39.11	14,420,455
08 Mar 19	39.78000 -4.42	42.80	39.78	42.58	23,042,920
07 Mar 19	44.20000 +1.84	45.86	40.76	41.58	28,662,988
06 Mar 19	42.36000 +0.38	44.20	41.75	41.76	24,569,928
05 Mar 19	41.98000 -0.48	42.32	41.17	41.64	19,892,206
04 Mar 19	42.46000 +1.32	44.89	40.40	40.80	29,386,256
01 Mar 19	41.14000 +2.34	42.38	39.43	40.20	28,050,196
28 Feb 19	38.80000 -2.87	40.23	37.80	39.00	26,774,046
27 Feb 19	41.67000 +3.79	41.67	37.10	37.50	27,249,306
26 Feb 19	37.88000 -1.62	42.99	37.53	39.03	33,723,124
25 Feb 19	39.50000 +2.21	41.02	36.66	36.66	41,628,064
22 Feb 19	37.29000 -0.10	37.80	36.26	36.82	28,937,978
21 Feb 19	37.39000 +2.79	38.06	35.51	38.06	49,403,888
20 Feb 19	34.60000 +3.15	34.60	34.60	34.60	420,632
19 Feb 19	31.45000 +2.86	31.45	31.45	31.45	607,835
18 Feb 19	28.59000 +2.60	28.59	28.59	28.59	386,812
15 Feb 19	25.99000 +2.36	25.99	25.99	25.99	416,289
14 Feb 19	23.63000 +2.15	23.63	23.63	23.63	497,534
13 Feb 19	21.48000 +1.95	21.48	21.48	21.48	968,004
12 Feb 19	19.53000 +1.78	19.53	19.53	19.53	175,669
11 Feb 19	17.75000 +1.61	17.75	17.75	17.75	129,382
01 Feb 19	16.14000 +1.47	16.14	16.14	16.14	216,435
31 Jan 19	14.67000 +1.33	14.67	14.67	14.67	144,864
30 Jan 19	13.34000 +1.21	13.34	13.34	13.34	52,131
29 Jan 19	12.13000 +1.10	12.13	12.13	12.13	31,944
28 Jan 19	11.03000 +0.00	11.03	9.19	9.19	47,270

Pharmaron Beijing Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	39.09000 +0.59	39.60	37.52	38.54	33,183,734
19 Oct 26	38.50000 +2.11	39.38	35.49	36.38	54,233,696
16 Oct 26	36.39000 -2.66	40.83	35.53	40.00	59,314,516
15 Oct 26	39.05000 -0.95	40.35	38.76	39.18	28,624,008
14 Oct 26	40.00000 -0.60	41.12	39.87	40.88	24,979,538
13 Oct 26	40.60000 -1.20	41.70	38.71	40.82	50,963,680
12 Oct 26	41.80000 -1.31	44.22	41.80	43.28	34,262,260
09 Oct 26	43.11000 -0.64	43.53	40.61	43.07	54,747,736
08 Oct 26	43.75000 -1.22	46.88	43.51	46.55	49,961,208
30 Sep 26	44.97000 +1.99	45.92	42.50	43.17	62,591,632
29 Sep 26	42.98000 -0.15	44.95	42.27	42.85	37,553,148
28 Sep 26	43.13000 -0.37	44.34	42.95	44.00	33,458,556
24 Sep 26	43.50000 -1.52	45.27	43.50	44.52	38,742,380
23 Sep 26	45.02000 +0.56	46.34	44.12	44.46	54,582,608
22 Sep 26	44.46000 -0.67	45.99	44.00	44.80	53,913,704
21 Sep 26	45.13000 +1.83	46.35	43.74	44.52	72,297,632
18 Sep 26	43.30000 -0.45	44.66	42.93	43.67	53,436,304
17 Sep 26	43.75000 +0.60	44.28	42.66	42.99	55,823,260
16 Sep 26	43.15000 +0.79	43.95	42.00	42.36	50,988,656
15 Sep 26	42.36000 -0.29	42.88	42.06	42.51	37,056,332
14 Sep 26	42.65000 +2.37	43.02	39.72	40.25	59,456,288
11 Sep 26	40.28000 -1.27	41.44	39.66	41.42	41,465,792
10 Sep 26	41.55000 -0.14	41.98	40.53	41.68	38,097,352
09 Sep 26	41.69000 -1.07	42.50	41.51	42.20	48,963,856
08 Sep 26	42.76000 +1.50	42.84	41.05	41.28	58,316,392
07 Sep 26	41.26000 +0.07	41.86	40.95	41.20	31,928,560
04 Sep 26	41.19000 -1.81	43.00	41.00	42.76	50,254,680
03 Sep 26	43.00000 +0.95	43.33	41.71	42.00	44,205,952
02 Sep 26	42.05000 -0.55	42.99	41.59	42.60	38,021,384
01 Sep 26	42.60000 -0.70	43.53	42.00	43.32	36,491,708
31 Aug 26	43.30000 -0.48	43.70	42.28	42.79	42,761,024
28 Aug 26	43.78000 -1.32	45.24	43.10	44.52	43,983,016
27 Aug 26	45.10000 +0.92	45.14	43.18	44.60	63,199,928
26 Aug 26	44.18000 -2.24	46.87	43.66	46.47	57,725,520
25 Aug 26	46.42000 +1.56	46.96	43.75	44.33	75,261,680
24 Aug 26	44.86000 -3.12	48.87	44.22	47.93	73,392,528
21 Aug 26	47.98000 -2.92	49.80	47.19	48.93	92,851,256
20 Aug 26	50.90000 +2.45	53.57	49.10	52.00	103,423,368
19 Aug 26	48.45000 -2.70	51.50	48.30	51.00	86,407,776
18 Aug 26	51.15000 +1.04	51.96	49.30	50.02	67,151,424
17 Aug 26	50.11000 +0.99	50.50	47.23	48.78	72,936,208
14 Aug 26	49.12000 -0.68	50.00	48.20	49.20	78,093,232
13 Aug 26	49.80000 +1.90	51.30	47.15	47.81	103,197,888
12 Aug 26	47.90000 +0.31	48.99	46.64	47.55	74,330,096
11 Aug 26	47.59000 +0.56	50.23	46.00	47.44	117,850,696
10 Aug 26	47.03000 +1.75	49.19	45.68	45.68	134,118,656
07 Aug 26	45.28000 +5.68	45.30	39.60	40.22	105,485,744
06 Aug 26	39.60000 -0.36	40.50	38.60	40.30	55,987,000
05 Aug 26	39.96000 +0.04	41.66	39.40	39.50	68,693,664
04 Aug 26	39.92000 +3.85	40.43	37.57	37.57	105,934,960
03 Aug 26	36.07000 -0.73	37.68	35.97	37.00	40,754,408
31 Jul 26	36.80000 +0.79	37.76	34.83	35.02	46,276,796
30 Jul 26	36.01000 -1.21	37.65	35.31	37.14	58,969,172
29 Jul 26	37.22000 -0.50	39.39	37.00	38.19	60,629,800
28 Jul 26	37.72000 -1.05	38.77	37.46	38.11	63,244,872
27 Jul 26	38.77000 +0.24	40.96	38.06	38.41	73,273,520
24 Jul 26	38.53000 -0.47	40.28	38.18	38.65	76,580,656
23 Jul 26	39.00000 -0.76	40.05	38.07	39.27	82,524,160
22 Jul 26	39.76000 +0.40	41.04	37.65	38.40	113,613,088
21 Jul 26	39.36000 +2.08	39.45	36.44	36.56	104,760,632
20 Jul 26	37.28000 +1.80	38.10	34.50	34.98	120,805,728
17 Jul 26	35.48000 -3.12	38.49	35.47	38.48	136,362,736
16 Jul 26	38.60000 -1.70	41.70	38.01	38.29	136,016,704
15 Jul 26	40.30000 +3.37	42.00	36.94	37.59	161,863,920
14 Jul 26	36.93000 +2.85	37.20	32.15	33.63	125,951,992
13 Jul 26	34.08000 +0.14	34.64	33.54	34.15	81,178,384
10 Jul 26	33.94000 +2.96	34.90	30.09	30.63	102,202,464
09 Jul 26	30.98000 +0.67	32.10	29.62	29.99	72,684,184
08 Jul 26	30.31000 -0.26	31.70	30.08	30.63	65,497,136
07 Jul 26	30.57000 -0.23	31.99	29.95	31.00	79,272,784
06 Jul 26	30.80000 +1.23	31.85	29.39	29.80	87,398,272
03 Jul 26	29.57000 +0.46	29.94	28.61	29.38	55,725,192
02 Jul 26	29.11000 -0.86	30.49	28.91	29.95	69,181,552
01 Jul 26	29.97000 +1.04	30.29	27.13	28.60	94,410,272
30 Jun 26	28.93000 +0.13	29.48	28.06	28.28	73,261,904
29 Jun 26	28.80000 +2.48	30.00	26.00	26.68	116,834,928
26 Jun 26	26.32000 +0.95	27.29	25.19	25.29	76,833,008
25 Jun 26	25.37000 +0.56	25.68	24.17	24.50	56,854,724
24 Jun 26	24.81000 +1.11	25.50	23.70	23.92	68,424,296
23 Jun 26	23.70000 +0.03	24.45	23.50	23.50	44,022,696
22 Jun 26	23.67000 +0.96	23.69	22.35	22.59	46,217,368
18 Jun 26	22.71000 +0.54	22.94	21.86	22.02	41,863,672
17 Jun 26	22.17000 +0.18	22.37	21.80	21.93	24,892,988
16 Jun 26	21.99000 -0.48	22.24	21.81	22.18	25,920,958
15 Jun 26	22.47000 +0.09	22.48	21.90	22.11	42,825,152
12 Jun 26	22.38000 +0.66	22.38	21.01	21.89	70,001,504
11 Jun 26	21.72000 -0.56	22.12	21.45	22.00	29,624,808
10 Jun 26	22.28000 +0.08	22.55	21.96	21.99	20,901,200
09 Jun 26	22.20000 +0.09	22.25	21.58	22.12	20,537,284
08 Jun 26	22.11000 -0.96	23.09	21.80	22.71	24,121,624
05 Jun 26	23.07000 +0.09	23.80	23.00	23.42	27,941,840
04 Jun 26	22.98000 -0.51	23.48	22.81	23.36	24,355,948
03 Jun 26	23.49000 -0.55	23.93	23.34	23.93	30,451,396
02 Jun 26	24.04000 -0.50	24.58	23.70	24.48	22,939,860
01 Jun 26	24.54000 -0.56	25.18	24.10	24.66	24,089,016
29 May 26	25.10000 +0.08	25.66	24.73	25.05	31,425,540
28 May 26	25.02000 -0.29	25.62	24.85	25.59	22,240,470
27 May 26	25.31000 -0.19	25.72	25.02	25.50	26,173,764
26 May 26	25.50000 -0.29	25.81	25.22	25.66	20,338,992
25 May 26	25.79000 -0.14	26.08	25.40	25.72	20,576,536
22 May 26	25.93000 -0.75	26.80	25.73	26.73	33,067,684
21 May 26	26.68000 +0.01	27.37	26.34	26.60	33,710,632
20 May 26	26.67000 +0.34	26.92	26.11	26.27	24,647,980
19 May 26	26.33000 -0.01	26.75	26.08	26.30	18,493,550
18 May 26	26.34000 -0.25	26.73	26.07	26.50	19,019,548
15 May 26	26.59000 -0.01	27.15	26.33	26.55	24,847,494
14 May 26	26.60000 -0.71	27.55	26.57	27.30	28,692,828
13 May 26	27.31000 -0.12	27.54	26.98	27.48	25,346,360
12 May 26	27.43000 -0.56	28.13	27.27	27.73	35,517,060
11 May 26	27.99000 +0.78	28.05	26.89	27.07	42,941,456
08 May 26	27.21000 -0.86	28.25	27.17	28.18	36,549,036
07 May 26	28.07000 -0.03	28.83	27.82	28.13	37,059,984
06 May 26	28.10000 -1.21	28.54	27.89	28.33	52,155,588
30 Apr 26	29.31000 -0.44	30.27	29.21	29.76	36,564,488
29 Apr 26	29.75000 -1.17	30.50	29.05	30.50	63,198,336
28 Apr 26	30.92000 +1.59	31.45	29.99	30.35	58,151,816
27 Apr 26	29.33000 +0.11	29.60	28.93	28.95	18,640,012
24 Apr 26	29.22000 -0.40	29.76	28.80	29.40	27,530,716
23 Apr 26	29.62000 -0.82	30.46	29.40	30.25	28,256,164
22 Apr 26	30.44000 +0.36	30.59	29.97	30.02	18,627,896
21 Apr 26	30.08000 -0.51	30.87	29.98	30.58	20,815,706
20 Apr 26	30.59000 +0.12	31.08	30.30	30.46	21,951,732
17 Apr 26	30.47000 -0.92	31.37	30.18	31.24	37,760,344
16 Apr 26	31.39000 +0.09	31.65	30.88	31.15	30,521,560
15 Apr 26	31.30000 -0.08	32.09	30.61	31.98	49,221,168
14 Apr 26	31.38000 +0.71	31.38	30.36	30.78	35,025,076
13 Apr 26	30.67000 -0.44	31.25	30.36	31.00	28,984,812
10 Apr 26	31.11000 +0.56	32.11	30.34	30.66	48,083,004
09 Apr 26	30.55000 +0.15	31.66	30.13	30.20	45,914,036
08 Apr 26	30.40000 +0.30	30.94	29.95	30.55	48,795,544
07 Apr 26	30.10000 +0.03	31.30	29.35	30.20	44,495,156
03 Apr 26	30.07000 -0.55	30.59	29.82	30.39	41,097,060
02 Apr 26	30.62000 +0.24	30.93	30.12	30.26	67,687,848
01 Apr 26	30.38000 +2.40	30.65	28.03	28.50	79,729,488
31 Mar 26	27.98000 +1.22	29.09	27.46	27.69	55,593,552
30 Mar 26	26.76000 +0.33	27.10	26.08	26.25	25,998,814
27 Mar 26	26.43000 +0.84	26.55	25.26	25.26	25,450,754
26 Mar 26	25.59000 -0.53	26.47	25.43	26.03	16,087,091
25 Mar 26	26.12000 +0.32	26.18	25.69	25.90	17,298,456
24 Mar 26	25.80000 +0.70	25.92	25.35	25.49	19,519,486
23 Mar 26	25.10000 -1.16	26.03	24.88	25.82	24,118,916
20 Mar 26	26.26000 -0.58	27.29	26.26	26.89	16,488,327
19 Mar 26	26.84000 -0.84	27.47	26.72	27.40	19,157,690
18 Mar 26	27.68000 +0.03	27.77	27.33	27.58	14,602,689
17 Mar 26	27.65000 -0.22	28.40	27.56	27.85	22,108,920
16 Mar 26	27.87000 +0.08	28.35	27.55	27.65	20,410,504
13 Mar 26	27.79000 -0.58	28.69	27.72	28.56	28,792,912
12 Mar 26	28.37000 +1.20	29.64	28.33	29.10	58,048,624
11 Mar 26	27.17000 -0.34	27.54	27.02	27.52	15,590,574
10 Mar 26	27.51000 +0.40	27.78	27.22	27.39	16,698,836
09 Mar 26	27.11000 -0.24	27.18	26.49	26.80	16,780,052
06 Mar 26	27.35000 +0.45	27.43	26.76	26.90	16,064,850
05 Mar 26	26.90000 -0.10	27.43	26.75	27.33	16,291,840
04 Mar 26	27.00000 +0.02	27.26	26.54	26.90	22,076,968
03 Mar 26	26.98000 -1.32	28.52	26.94	28.35	25,113,930
02 Mar 26	28.30000 -1.30	29.48	28.19	29.28	27,658,784
27 Feb 26	29.60000 +0.06	30.24	29.45	29.45	14,566,719
26 Feb 26	29.54000 -0.28	29.96	29.41	29.78	15,018,500
25 Feb 26	29.82000 +0.59	29.99	29.03	29.25	20,108,684
24 Feb 26	29.23000 -0.67	30.48	29.16	30.35	23,898,472
13 Feb 26	29.90000 -0.83	30.67	29.90	30.49	15,178,320
12 Feb 26	30.73000 +0.13	31.44	30.46	30.50	20,155,708
11 Feb 26	30.60000 -0.39	31.11	30.48	30.82	13,821,483
10 Feb 26	30.99000 +0.82	31.14	30.04	30.15	24,935,696
09 Feb 26	30.17000 -0.03	30.49	29.83	30.49	18,270,292
06 Feb 26	30.20000 -0.09	30.50	29.89	30.08	16,462,566
05 Feb 26	30.29000 -0.08	30.67	30.03	30.30	19,751,524
04 Feb 26	30.37000 +0.76	30.50	29.24	29.41	21,444,952
03 Feb 26	29.61000 +0.61	29.70	29.00	29.28	13,347,679
02 Feb 26	29.00000 -0.68	29.89	29.00	29.40	17,891,526
30 Jan 26	29.68000 -0.54	30.91	29.63	30.01	22,772,808
29 Jan 26	30.22000 +0.37	30.33	29.37	29.71	20,832,640
28 Jan 26	29.85000 -0.52	30.58	29.81	30.40	21,649,648
27 Jan 26	30.37000 -0.34	31.13	29.96	30.94	22,604,720
26 Jan 26	30.71000 -0.40	31.33	30.60	31.11	23,945,444
23 Jan 26	31.11000 -0.19	31.83	31.02	31.51	25,612,460
22 Jan 26	31.30000 +0.43	31.76	30.71	31.12	24,566,066
21 Jan 26	30.87000 -0.05	31.53	30.35	30.82	22,506,794
20 Jan 26	30.92000 -0.28	31.39	30.43	31.15	24,581,016
19 Jan 26	31.20000 -0.74	32.00	31.05	31.81	24,725,328
16 Jan 26	31.94000 -0.84	32.81	31.77	32.68	29,201,024
15 Jan 26	32.78000 -0.13	33.69	32.00	32.66	31,583,518
14 Jan 26	32.91000 +0.08	34.55	32.38	32.80	52,101,408
13 Jan 26	32.83000 +1.28	34.30	32.14	32.18	55,076,424
12 Jan 26	31.55000 -0.04	32.13	31.21	31.67	23,001,320
09 Jan 26	31.59000 +0.41	31.78	30.94	31.18	24,736,376
08 Jan 26	31.18000 +0.20	31.45	30.85	31.06	21,185,494
07 Jan 26	30.98000 +0.47	31.50	30.44	30.51	27,890,300
06 Jan 26	30.51000 +0.41	30.66	29.80	30.31	26,211,172
05 Jan 26	30.10000 +1.67	30.17	28.45	28.52	38,390,984
31 Dec 25	28.43000 -0.36	28.99	28.28	28.64	16,969,318
30 Dec 25	28.79000 -0.38	29.16	28.45	29.00	22,666,500
29 Dec 25	29.17000 -0.29	29.64	29.00	29.38	18,229,946
26 Dec 25	29.46000 -0.09	29.66	29.18	29.49	13,747,660
25 Dec 25	29.55000 +0.64	29.63	28.91	28.91	18,492,934
24 Dec 25	28.91000 +0.10	29.21	28.65	28.71	13,493,280
23 Dec 25	28.81000 -0.20	29.13	28.62	29.02	13,651,883
22 Dec 25	29.01000 -0.43	29.40	28.88	29.14	20,361,472
19 Dec 25	29.44000 +0.44	29.94	28.95	29.20	19,904,542
18 Dec 25	29.00000 -0.19	29.50	28.82	29.10	12,968,085
17 Dec 25	29.19000 +0.83	29.40	28.31	28.38	16,014,621
16 Dec 25	28.36000 -0.49	29.24	28.34	28.80	15,152,456
15 Dec 25	28.85000 -1.06	29.91	28.83	29.69	21,049,164
12 Dec 25	29.91000 +0.86	30.12	28.87	29.03	34,843,000
11 Dec 25	29.05000 -0.32	29.73	29.05	29.34	15,089,088
10 Dec 25	29.37000 +0.27	29.42	28.44	28.99	15,110,500
09 Dec 25	29.10000 -0.03	29.90	29.02	29.24	19,176,724
08 Dec 25	29.13000 -0.08	29.54	29.03	29.26	13,887,187
05 Dec 25	29.21000 +0.18	29.21	28.67	28.94	10,689,834
04 Dec 25	29.03000 +0.19	29.10	28.57	28.84	14,241,885
03 Dec 25	28.84000 -0.16	29.19	28.74	29.00	8,611,705
02 Dec 25	29.00000 -0.66	29.68	28.85	29.68	11,303,575
01 Dec 25	29.66000 +0.71	30.00	29.22	29.50	18,992,646
28 Nov 25	28.95000 +0.08	29.19	28.74	28.99	9,247,138
27 Nov 25	28.87000 -0.02	29.27	28.64	28.77	11,988,261
26 Nov 25	28.89000 -0.18	29.60	28.83	29.04	15,059,994
25 Nov 25	29.07000 +0.07	29.42	28.88	29.07	12,850,874
24 Nov 25	29.00000 +0.61	29.15	28.28	28.64	15,701,222
21 Nov 25	28.39000 -0.74	29.30	28.11	29.00	14,923,577
20 Nov 25	29.13000 -0.03	29.57	29.00	29.38	10,701,956
19 Nov 25	29.16000 -0.36	29.67	29.10	29.63	11,780,882
18 Nov 25	29.52000 -0.28	30.05	29.36	29.76	13,389,547
17 Nov 25	29.80000 -1.68	30.50	29.33	30.50	31,938,980
14 Nov 25	31.48000 -0.11	32.10	31.30	31.31	18,532,108
13 Nov 25	31.59000 +0.70	31.76	30.93	31.15	21,630,448
12 Nov 25	30.89000 -0.14	31.52	30.85	31.16	15,368,378
11 Nov 25	31.03000 -0.81	31.95	30.87	31.90	17,641,960
10 Nov 25	31.84000 +0.17	31.99	31.18	31.55	17,041,572
07 Nov 25	31.67000 -0.58	32.26	31.51	32.25	16,583,154
06 Nov 25	32.25000 +0.18	32.65	31.88	32.00	17,146,000
05 Nov 25	32.07000 -0.17	32.38	31.60	31.70	18,077,152
04 Nov 25	32.24000 -1.21	33.60	31.92	33.11	23,992,696
03 Nov 25	33.45000 -0.06	34.12	33.16	33.70	25,711,720
31 Oct 25	33.51000 +0.37	33.84	32.59	33.22	34,073,304
30 Oct 25	33.14000 -0.91	34.34	33.13	34.05	35,978,464
29 Oct 25	34.05000 +2.08	34.09	32.21	32.47	42,577,056
28 Oct 25	31.97000 -0.30	32.63	31.68	32.27	17,978,736
27 Oct 25	32.27000 -0.07	33.89	32.22	33.20	26,904,936
24 Oct 25	32.34000 +0.90	33.15	31.45	31.66	30,856,914
23 Oct 25	31.44000 +0.48	31.63	30.78	31.00	19,266,176
22 Oct 25	30.96000 +0.09	31.80	30.69	30.87	21,285,268
21 Oct 25	30.87000 +0.31	31.07	30.43	30.70	18,289,456
20 Oct 25	30.56000 +0.53	31.13	30.10	30.49	21,325,288
17 Oct 25	30.03000 -1.05	31.27	29.92	31.01	25,118,012
16 Oct 25	31.08000 -0.27	31.88	30.80	31.06	24,078,010
15 Oct 25	31.35000 +1.30	31.59	29.88	30.29	30,907,864
14 Oct 25	30.05000 -1.71	32.29	29.94	32.00	40,282,988
13 Oct 25	31.76000 -1.32	32.18	31.12	31.12	30,949,312
10 Oct 25	33.08000 -2.22	35.20	32.97	35.00	36,984,628
09 Oct 25	35.30000 -0.45	35.75	34.72	35.63	32,947,788
30 Sep 25	35.75000 +0.91	36.09	34.61	34.78	41,373,024
29 Sep 25	34.84000 +1.27	35.05	32.76	33.48	41,485,608
26 Sep 25	33.57000 -1.03	34.33	33.30	33.60	31,248,684
25 Sep 25	34.60000 +0.33	35.34	34.13	34.20	36,976,220
24 Sep 25	34.27000 +0.20	34.67	33.80	34.00	30,167,036
23 Sep 25	34.07000 -1.18	35.22	33.00	35.00	50,378,016
22 Sep 25	35.25000 +0.24	35.67	34.52	34.80	35,549,040
19 Sep 25	35.01000 -0.69	37.07	34.81	35.71	52,571,544
18 Sep 25	35.70000 +0.21	37.63	34.81	35.49	79,017,752
17 Sep 25	35.49000 -0.21	36.41	34.81	36.15	51,058,304
16 Sep 25	35.70000 -0.20	36.19	34.90	36.00	56,305,080
15 Sep 25	35.90000 +2.15	36.88	33.85	33.85	89,557,144
12 Sep 25	33.75000 +1.28	34.56	31.77	32.80	78,691,672
11 Sep 25	32.47000 -0.43	32.59	29.54	31.00	86,019,536
10 Sep 25	32.90000 +1.11	34.06	32.02	32.02	68,746,336
09 Sep 25	31.79000 -0.81	32.97	31.50	32.41	52,360,312
08 Sep 25	32.60000 +1.30	32.73	31.35	31.49	66,460,760
05 Sep 25	31.30000 +1.65	31.79	29.26	29.78	61,543,296
04 Sep 25	29.65000 -2.21	32.18	29.10	32.00	60,051,032
03 Sep 25	31.86000 +0.23	32.83	31.19	32.00	61,935,080
02 Sep 25	31.63000 +0.29	32.62	30.87	31.26	72,754,288
01 Sep 25	31.34000 +1.08	31.36	29.99	30.27	66,404,048
29 Aug 25	30.26000 +0.82	30.61	29.18	29.44	50,101,940
28 Aug 25	29.44000 -0.02	29.78	28.35	29.45	53,301,320
27 Aug 25	29.46000 -1.06	31.10	29.44	30.78	46,946,256
26 Aug 25	30.52000 -1.30	31.50	30.44	31.50	52,346,920
25 Aug 25	31.82000 +1.72	31.85	30.22	30.55	67,659,736
22 Aug 25	30.10000 +0.09	30.15	29.60	29.90	35,743,112
21 Aug 25	30.01000 +0.12	30.39	29.70	29.89	33,600,260
20 Aug 25	29.89000 -0.10	30.20	29.21	29.65	43,502,232
19 Aug 25	29.99000 -0.95	32.00	29.98	31.00	63,057,276
18 Aug 25	30.94000 +0.71	30.95	30.01	30.13	54,049,808
15 Aug 25	30.23000 +0.06	30.57	29.86	29.99	44,028,112
14 Aug 25	30.17000 -0.67	31.16	29.98	30.74	60,503,376
13 Aug 25	30.84000 +1.88	31.18	28.99	29.01	90,346,592
12 Aug 25	28.96000 -0.05	29.15	28.50	29.03	37,144,048
11 Aug 25	29.01000 +0.61	29.14	28.40	28.40	44,692,572
08 Aug 25	28.40000 -0.50	28.86	28.11	28.80	38,635,496
07 Aug 25	28.90000 -0.54	29.62	28.58	29.23	40,820,728
06 Aug 25	29.44000 -0.37	30.13	29.20	29.95	40,114,768
05 Aug 25	29.81000 +0.00	30.29	29.47	30.13	38,106,444
04 Aug 25	29.81000 -0.29	30.00	28.86	29.70	52,611,424
01 Aug 25	30.10000 -1.00	31.43	29.98	31.10	61,218,952
31 Jul 25	31.10000 -1.08	32.35	30.89	31.81	73,299,792
30 Jul 25	32.18000 -0.66	33.85	31.59	32.42	95,229,928
29 Jul 25	32.84000 +2.00	33.33	30.20	30.88	107,042,704
28 Jul 25	30.84000 +0.84	31.00	30.05	30.56	67,587,200
25 Jul 25	30.00000 +2.05	31.31	27.85	28.00	94,283,808
24 Jul 25	27.95000 +0.76	28.22	27.15	27.15	59,211,772
23 Jul 25	27.19000 +1.17	28.23	26.27	26.27	89,104,152
22 Jul 25	26.02000 -0.06	26.91	25.94	26.10	39,425,240
21 Jul 25	26.08000 -0.21	26.24	25.67	26.22	27,638,652
18 Jul 25	26.29000 -0.12	26.50	26.10	26.45	30,732,792
17 Jul 25	26.41000 +0.48	26.92	25.85	25.95	47,792,024
16 Jul 25	25.93000 -0.58	26.39	25.74	26.39	38,687,028
15 Jul 25	26.51000 +0.00	26.69	26.05	26.42	36,748,764
14 Jul 25	26.51000 -0.52	26.95	26.27	26.84	45,930,584
11 Jul 25	27.03000 +1.93	27.34	25.31	25.51	90,320,744
10 Jul 25	25.10000 +0.10	25.43	24.90	25.00	27,077,844
09 Jul 25	25.00000 +0.14	25.76	24.56	24.75	42,743,544
08 Jul 25	24.86000 +0.92	24.96	23.92	23.98	37,943,584
07 Jul 25	23.94000 -0.50	24.53	23.88	24.40	18,795,472
04 Jul 25	24.44000 -0.15	24.68	24.10	24.36	22,366,044
03 Jul 25	24.59000 +0.09	24.72	24.37	24.49	17,739,800
02 Jul 25	24.50000 -0.28	24.99	24.33	24.73	20,880,900
01 Jul 25	24.78000 +0.24	24.85	24.33	24.40	29,684,892
30 Jun 25	24.54000 +0.75	24.59	23.65	23.99	34,067,580
27 Jun 25	23.79000 +0.51	24.29	23.30	23.35	31,297,786
26 Jun 25	23.28000 -0.61	23.78	23.28	23.78	25,984,508
25 Jun 25	23.89000 +0.16	23.92	23.42	23.75	21,801,720
24 Jun 25	23.73000 +0.38	23.76	23.38	23.53	18,979,000
23 Jun 25	23.35000 +0.26	23.35	22.90	22.95	16,375,870
20 Jun 25	23.09000 -0.16	23.48	23.05	23.38	14,339,147
19 Jun 25	23.25000 -0.55	23.94	23.16	23.80	23,537,752
18 Jun 25	23.80000 -0.45	24.17	23.55	24.05	23,399,092
17 Jun 25	24.25000 -0.43	25.25	24.12	24.99	32,571,932
16 Jun 25	24.68000 -0.16	25.17	24.34	24.73	29,489,032
13 Jun 25	24.84000 -0.63	25.94	24.60	25.44	52,618,572
12 Jun 25	25.47000 +0.41	25.67	24.80	24.90	39,449,300
11 Jun 25	25.06000 -0.13	25.43	25.00	25.30	28,739,980
10 Jun 25	25.19000 +0.68	25.91	24.62	24.72	62,550,788
09 Jun 25	24.51000 +0.71	24.92	23.83	23.83	35,202,504
06 Jun 25	23.80000 -0.33	24.11	23.64	24.07	17,402,788
05 Jun 25	24.13000 -0.34	24.42	23.80	24.40	26,475,660
04 Jun 25	24.47000 +0.29	24.68	24.00	24.23	31,285,632
03 Jun 25	24.18000 +0.34	24.44	23.38	23.52	31,755,460
30 May 25	23.84000 +0.08	24.12	23.46	23.56	34,621,732
29 May 25	23.76000 +1.42	23.87	22.36	22.36	43,539,272
28 May 25	22.34000 -0.62	23.00	22.28	22.97	17,560,640
27 May 25	22.96000 +0.21	23.15	22.60	22.75	16,742,901
26 May 25	22.75000 -0.46	23.25	22.66	23.18	20,136,514
23 May 25	23.21000 +0.54	23.71	22.71	22.71	36,678,756
22 May 25	22.67000 -0.29	23.03	22.55	22.83	14,862,651
21 May 25	22.96000 -0.12	23.46	22.86	23.04	20,162,474
20 May 25	23.08000 +0.67	23.18	22.33	22.41	19,816,430
19 May 25	22.41000 -0.58	22.43	21.99	22.10	19,556,920
16 May 25	22.99000 -0.15	23.19	22.86	23.04	12,944,083
15 May 25	23.14000 -0.47	23.75	23.12	23.52	17,386,376
14 May 25	23.61000 +0.21	23.69	23.15	23.38	17,496,160
13 May 25	23.40000 +0.04	23.86	23.36	23.70	20,021,620
12 May 25	23.36000 +0.06	23.47	23.01	23.22	19,295,568
09 May 25	23.30000 -0.42	23.67	23.27	23.64	14,959,749
08 May 25	23.72000 +0.30	23.84	23.25	23.32	17,705,624
07 May 25	23.42000 -0.34	24.25	23.21	24.15	22,597,216
06 May 25	23.76000 +0.59	23.89	23.47	23.61	20,168,854
30 Apr 25	23.17000 -0.35	23.60	23.07	23.53	18,599,748
29 Apr 25	23.52000 +0.25	24.07	23.24	23.45	23,929,756
28 Apr 25	23.27000 +0.08	23.76	23.15	23.48	19,963,548
25 Apr 25	23.19000 +0.11	23.57	22.91	23.40	20,442,096
24 Apr 25	23.08000 +0.36	23.71	22.72	22.80	30,209,792
23 Apr 25	22.72000 +0.50	23.05	22.48	22.50	25,595,568
22 Apr 25	22.22000 -0.33	22.85	22.19	22.37	22,048,308
21 Apr 25	22.55000 +0.15	22.57	22.18	22.22	14,302,725
18 Apr 25	22.40000 +0.34	22.46	22.03	22.03	13,232,579
17 Apr 25	22.06000 -0.15	22.36	22.02	22.05	12,660,169
16 Apr 25	22.21000 -0.27	22.39	21.78	22.36	16,206,711
15 Apr 25	22.48000 -0.43	22.92	22.29	22.85	17,873,586
14 Apr 25	22.91000 +0.10	23.42	22.82	23.25	21,320,376
11 Apr 25	22.81000 +0.22	23.18	21.90	21.99	26,960,770
10 Apr 25	22.59000 +0.32	23.45	22.50	23.38	32,838,562
09 Apr 25	22.27000 -0.40	22.36	20.47	21.40	38,523,308
08 Apr 25	22.67000 +0.27	23.36	22.06	22.99	37,676,560
07 Apr 25	22.40000 -4.65	25.37	21.65	24.96	58,176,624
03 Apr 25	27.05000 -0.54	28.36	26.98	27.55	33,670,128
02 Apr 25	27.59000 -0.97	28.52	27.50	28.38	35,395,968
01 Apr 25	28.56000 +1.64	29.16	26.99	26.99	53,107,448
31 Mar 25	26.92000 -0.24	27.46	26.65	27.08	17,107,700
28 Mar 25	27.16000 -0.52	28.18	27.16	27.50	26,125,756
27 Mar 25	27.68000 +1.07	27.68	26.54	26.60	26,701,412
26 Mar 25	26.61000 -0.27	27.16	26.53	26.88	14,603,744
25 Mar 25	26.88000 -0.29	27.25	26.79	27.14	12,077,089
24 Mar 25	27.17000 -0.13	27.41	26.69	27.22	12,683,289
21 Mar 25	27.30000 -0.50	28.18	27.09	27.68	20,904,754
20 Mar 25	27.80000 -0.33	28.38	27.62	28.19	18,697,924
19 Mar 25	28.13000 -0.38	28.71	28.05	28.35	22,402,766
18 Mar 25	28.51000 +0.88	29.47	28.19	28.49	53,534,896
17 Mar 25	27.63000 -0.09	27.87	27.40	27.80	15,509,431
14 Mar 25	27.72000 +1.40	27.75	26.19	26.40	34,791,984
13 Mar 25	26.32000 -0.49	26.95	26.13	26.81	16,663,468
12 Mar 25	26.81000 -0.34	27.64	26.81	27.15	17,468,196
11 Mar 25	27.15000 -0.17	27.29	26.77	26.81	16,389,150
10 Mar 25	27.32000 -0.22	28.34	27.05	27.90	21,107,778
07 Mar 25	27.54000 -0.04	27.93	27.20	27.54	21,403,108
06 Mar 25	27.58000 +0.85	27.88	26.94	26.94	26,388,156
05 Mar 25	26.73000 -0.35	27.11	26.49	27.10	16,858,344
04 Mar 25	27.08000 +0.24	27.22	26.58	26.58	15,257,075
03 Mar 25	26.84000 +0.40	27.65	26.25	26.54	27,608,688
28 Feb 25	26.44000 -1.66	28.09	26.20	27.88	32,329,728
27 Feb 25	28.10000 -0.16	28.66	27.59	28.03	29,760,878
26 Feb 25	28.26000 +0.60	28.35	27.60	27.91	28,179,792
25 Feb 25	27.66000 -0.75	28.17	27.45	27.89	28,314,760
24 Feb 25	28.41000 -0.92	29.29	28.16	29.29	38,445,944
21 Feb 25	29.33000 +0.82	29.54	28.39	28.70	55,700,992
20 Feb 25	28.51000 +1.63	29.18	27.02	27.02	55,314,452
19 Feb 25	26.88000 +0.15	27.46	26.10	26.60	29,757,208
18 Feb 25	26.73000 -0.94	27.55	26.59	27.44	27,364,572
17 Feb 25	27.67000 +0.92	28.46	27.25	27.68	49,268,368
14 Feb 25	26.75000 +1.13	27.28	25.64	25.66	39,399,976
13 Feb 25	25.62000 -0.41	26.13	25.57	25.99	15,105,324
12 Feb 25	26.03000 +0.15	26.06	25.62	25.81	14,213,035
11 Feb 25	25.88000 -0.89	26.72	25.81	26.71	22,168,584
10 Feb 25	26.77000 +0.51	26.89	26.08	26.26	23,193,804
07 Feb 25	26.26000 +0.27	26.65	25.88	25.92	22,157,574
06 Feb 25	25.99000 +0.78	26.13	24.94	25.20	17,561,884
05 Feb 25	25.21000 +0.36	25.39	24.85	25.08	11,089,325
27 Jan 25	24.85000 -0.56	25.65	24.85	25.28	12,388,779
24 Jan 25	25.41000 +0.31	25.66	24.84	25.10	15,849,945
23 Jan 25	25.10000 -0.09	25.70	25.10	25.51	11,837,342
22 Jan 25	25.19000 -0.03	25.24	24.84	25.02	10,324,784
21 Jan 25	25.22000 -0.29	25.71	24.94	25.53	11,785,574
20 Jan 25	25.51000 +0.45	26.00	25.15	25.25	17,673,732
17 Jan 25	25.06000 +0.21	25.32	24.62	24.65	12,287,291
16 Jan 25	24.85000 -0.15	25.49	24.70	25.18	12,497,129
15 Jan 25	25.00000 -0.35	25.30	24.70	25.18	13,762,434
14 Jan 25	25.35000 +0.94	25.35	24.46	24.50	16,897,522
13 Jan 25	24.41000 +0.24	24.56	23.90	23.91	9,834,964
10 Jan 25	24.17000 -0.43	24.97	24.17	24.55	12,338,888
09 Jan 25	24.60000 +0.01	25.11	24.44	24.55	11,614,243
08 Jan 25	24.59000 -0.17	24.77	23.85	24.57	15,161,584
07 Jan 25	24.76000 +0.10	24.77	24.25	24.69	13,391,933
06 Jan 25	24.66000 +0.28	25.10	24.42	24.52	14,371,813
03 Jan 25	24.38000 -0.79	25.40	24.35	25.17	15,487,896
02 Jan 25	25.17000 -0.53	25.94	24.91	25.83	18,973,416
31 Dec 24	25.70000 -0.78	26.56	25.70	26.54	17,564,370
30 Dec 24	26.48000 +0.45	26.74	25.83	26.00	19,861,256
27 Dec 24	26.03000 -1.20	26.66	25.86	26.50	31,825,504
26 Dec 24	27.23000 +0.14	27.27	26.81	26.81	11,151,425
25 Dec 24	27.09000 -0.46	28.14	26.95	27.85	14,771,927
24 Dec 24	27.55000 +0.18	27.77	27.27	27.35	13,272,362
23 Dec 24	27.37000 -0.54	28.00	27.32	27.85	15,454,770
20 Dec 24	27.91000 +0.24	28.26	27.52	27.57	14,514,793
19 Dec 24	27.67000 -0.31	27.92	27.32	27.50	15,063,204
18 Dec 24	27.98000 +0.19	28.28	27.76	27.90	12,018,156
17 Dec 24	27.79000 -0.28	28.32	27.58	28.15	15,050,145
16 Dec 24	28.07000 -0.47	28.67	27.86	28.28	20,366,300
13 Dec 24	28.54000 -0.84	29.16	28.50	29.06	30,745,972
12 Dec 24	29.38000 -0.11	29.43	28.84	29.35	22,813,454
11 Dec 24	29.49000 +0.39	29.77	28.83	28.83	23,025,978
10 Dec 24	29.10000 -0.50	30.53	28.95	30.50	48,405,336
09 Dec 24	29.60000 +0.05	31.17	29.56	30.98	58,304,920
06 Dec 24	29.55000 +2.21	29.76	27.20	27.33	56,302,220
05 Dec 24	27.34000 -0.07	27.67	27.06	27.33	13,816,345
04 Dec 24	27.41000 -0.62	27.89	27.32	27.89	18,096,824
03 Dec 24	28.03000 +0.01	28.37	27.66	27.93	22,945,390
02 Dec 24	28.02000 +0.51	28.16	27.31	27.58	26,987,840
29 Nov 24	27.51000 +0.52	28.05	26.85	27.09	26,685,804
28 Nov 24	26.99000 -0.53	27.65	26.96	27.50	20,096,600
27 Nov 24	27.52000 +0.84	27.54	26.49	26.53	23,966,760
26 Nov 24	26.68000 -0.27	27.36	26.53	26.58	18,913,364
25 Nov 24	26.95000 +0.23	27.15	26.02	26.75	21,831,876
22 Nov 24	26.72000 -1.66	28.32	26.66	28.28	28,968,936
21 Nov 24	28.38000 -0.26	28.78	28.05	28.56	22,364,458
20 Nov 24	28.64000 +0.53	29.20	27.96	28.00	30,983,688
19 Nov 24	28.11000 +0.63	28.22	27.39	27.71	23,046,164
18 Nov 24	27.48000 -0.93	28.58	27.31	28.30	32,676,892
15 Nov 24	28.41000 -1.03	29.86	28.40	29.44	31,326,954
14 Nov 24	29.44000 -1.14	30.73	29.38	30.38	32,656,668
13 Nov 24	30.58000 -0.83	31.38	29.97	31.04	42,698,892
12 Nov 24	31.41000 -0.14	33.07	31.07	31.40	69,725,344
11 Nov 24	31.55000 +1.00	31.65	29.95	30.10	54,099,296
08 Nov 24	30.55000 -0.38	31.76	30.47	31.48	50,614,040
07 Nov 24	30.93000 +0.69	31.00	29.21	29.48	53,595,656
06 Nov 24	30.24000 -0.37	31.64	29.99	30.38	63,902,888
05 Nov 24	30.61000 +1.00	30.78	29.02	29.68	55,363,024
04 Nov 24	29.61000 +0.82	30.28	28.91	29.03	33,641,824
01 Nov 24	28.79000 -0.38	29.80	28.23	28.90	41,080,988
31 Oct 24	29.17000 -0.39	29.86	28.78	29.35	46,953,720
30 Oct 24	29.56000 -0.45	30.90	29.32	29.85	45,254,200
29 Oct 24	30.01000 -1.71	32.54	29.89	32.00	61,220,340
28 Oct 24	31.72000 +1.23	32.00	29.88	30.50	68,081,832
25 Oct 24	30.49000 +2.06	30.72	28.23	28.28	77,934,456
24 Oct 24	28.43000 -1.28	30.40	28.41	29.36	60,061,148
23 Oct 24	29.71000 +0.80	30.19	28.21	28.75	64,534,060
22 Oct 24	28.91000 +0.61	29.47	27.72	27.98	62,447,560
21 Oct 24	28.30000 +0.75	28.80	27.21	27.72	68,957,896
18 Oct 24	27.55000 +2.04	28.73	25.35	25.47	75,045,792
17 Oct 24	25.51000 -0.57	26.30	25.48	26.08	42,884,112
16 Oct 24	26.08000 -1.33	26.30	25.33	25.60	66,590,400
15 Oct 24	27.41000 -1.14	28.88	27.39	28.48	42,385,932
14 Oct 24	28.55000 +0.50	28.76	27.18	28.05	48,850,164
11 Oct 24	28.05000 -3.15	31.20	27.36	30.33	65,449,680
10 Oct 24	31.20000 -0.58	33.38	31.16	32.38	51,322,520
09 Oct 24	31.78000 -4.64	35.49	31.71	34.36	82,303,856
08 Oct 24	36.42000 +6.07	36.42	33.37	36.42	110,862,416
30 Sep 24	30.35000 +5.05	30.36	26.55	27.50	84,236,256
27 Sep 24	25.30000 +3.01	26.23	22.70	22.70	65,461,940
26 Sep 24	22.29000 +0.51	22.30	20.91	21.30	35,424,840
25 Sep 24	21.78000 +0.24	22.72	21.39	21.50	41,651,008
24 Sep 24	21.54000 +0.19	21.67	20.42	21.32	34,428,220
23 Sep 24	21.35000 -0.20	22.80	21.12	22.62	34,895,268
20 Sep 24	21.55000 +0.34	21.60	20.94	21.04	19,185,344
19 Sep 24	21.21000 +0.52	21.85	20.71	21.08	21,506,324
18 Sep 24	20.69000 -0.10	20.84	20.24	20.70	14,239,024
13 Sep 24	20.79000 +0.08	21.09	20.65	20.67	13,965,893
12 Sep 24	20.71000 -0.06	21.44	20.57	20.62	18,364,066
11 Sep 24	20.77000 +0.78	20.94	19.85	20.17	20,861,532
10 Sep 24	19.99000 -0.17	20.17	19.37	19.91	19,986,122
09 Sep 24	20.16000 +0.79	20.51	19.15	19.25	24,349,616
06 Sep 24	19.37000 -0.43	19.86	19.27	19.81	8,401,728
05 Sep 24	19.80000 +0.08	20.08	19.70	19.73	10,676,928
04 Sep 24	19.72000 +0.16	20.08	19.41	19.51	12,454,023
03 Sep 24	19.56000 +0.06	20.06	19.40	19.50	11,206,125
02 Sep 24	19.50000 -0.49	20.08	19.50	19.97	12,678,004
30 Aug 24	19.99000 +0.15	20.30	19.62	19.84	17,837,280
29 Aug 24	19.84000 +0.16	20.05	19.59	19.63	15,142,535
28 Aug 24	19.68000 +1.02	20.10	19.02	19.38	22,995,668
27 Aug 24	18.66000 -0.30	18.93	18.42	18.88	9,867,769
26 Aug 24	18.96000 +0.22	19.28	18.64	18.88	10,380,770
23 Aug 24	18.74000 -0.14	18.98	18.62	18.88	7,905,373
22 Aug 24	18.88000 -0.80	19.80	18.81	19.68	18,427,812
21 Aug 24	19.68000 -0.27	20.05	19.62	19.86	8,469,633
20 Aug 24	19.95000 -0.56	20.51	19.87	20.51	11,100,694
19 Aug 24	20.51000 -0.24	20.85	20.30	20.66	10,086,806
16 Aug 24	20.75000 +0.22	20.93	20.15	20.49	11,194,563
15 Aug 24	20.53000 +0.14	20.74	20.18	20.35	11,942,664
14 Aug 24	20.39000 -0.52	20.88	20.22	20.82	10,870,249
13 Aug 24	20.91000 +0.14	20.91	20.48	20.69	8,916,471
12 Aug 24	20.77000 -0.14	21.20	20.70	20.91	10,132,700
09 Aug 24	20.91000 -0.44	21.63	20.82	21.48	13,824,052
08 Aug 24	21.35000 -0.35	21.86	21.30	21.59	13,928,043
07 Aug 24	21.70000 -0.58	22.27	21.66	22.10	13,882,033
06 Aug 24	22.28000 +0.35	22.46	21.82	21.99	16,951,252
05 Aug 24	21.93000 -0.22	22.64	21.80	22.37	17,487,648
02 Aug 24	22.15000 +0.09	22.99	21.95	21.98	25,607,566
01 Aug 24	22.06000 -0.06	22.30	21.88	22.07	12,973,675
31 Jul 24	22.12000 +0.84	22.19	21.09	21.18	24,272,828
30 Jul 24	21.28000 +0.58	21.66	20.81	20.81	21,094,596
29 Jul 24	20.70000 +0.00	20.96	20.51	20.60	10,090,348
26 Jul 24	20.70000 -0.14	21.03	20.51	20.84	14,001,350
25 Jul 24	20.84000 +0.19	21.22	20.50	20.60	16,247,705
24 Jul 24	20.65000 -0.39	21.72	20.58	20.89	20,964,764
23 Jul 24	21.04000 -0.15	21.48	20.83	20.98	23,432,292
22 Jul 24	21.19000 +1.18	21.47	20.00	20.33	31,569,736
19 Jul 24	20.01000 -0.14	20.36	19.83	20.02	14,379,733
18 Jul 24	20.15000 +0.05	20.24	19.83	19.99	15,433,989
17 Jul 24	20.10000 +0.66	20.31	19.35	19.38	19,646,352
16 Jul 24	19.44000 +0.21	19.49	19.20	19.23	7,646,015
15 Jul 24	19.23000 -0.48	19.78	19.17	19.53	9,866,493
12 Jul 24	19.71000 -0.07	20.19	19.70	19.86	15,247,667
11 Jul 24	19.78000 +1.08	19.88	18.90	19.19	18,602,424
10 Jul 24	18.70000 +0.00	18.96	18.49	18.58	8,339,541
09 Jul 24	18.70000 +0.15	18.73	17.96	18.46	12,850,411
08 Jul 24	18.55000 -0.37	18.94	18.43	18.91	8,671,000
05 Jul 24	18.92000 +0.84	19.08	17.70	18.00	15,885,648
04 Jul 24	18.08000 -0.58	18.75	17.88	18.60	12,636,131
03 Jul 24	18.66000 +0.15	18.93	18.28	18.49	8,287,618
02 Jul 24	18.51000 -0.06	18.79	18.37	18.69	7,144,750
01 Jul 24	18.57000 -0.01	18.64	18.13	18.46	6,917,124
28 Jun 24	18.58000 +0.14	18.90	18.30	18.50	11,514,316
27 Jun 24	18.44000 -0.86	19.07	18.40	19.02	9,205,783
26 Jun 24	19.30000 +0.53	19.32	18.77	18.77	8,098,319
25 Jun 24	18.77000 -0.44	19.38	18.68	19.14	9,285,371
24 Jun 24	19.21000 -0.52	19.68	19.15	19.51	8,297,949
21 Jun 24	19.73000 +0.25	19.86	19.16	19.32	10,718,839
20 Jun 24	19.48000 -0.18	20.17	19.40	19.60	14,425,699
19 Jun 24	19.66000 -0.30	20.04	19.66	19.89	8,482,066
18 Jun 24	19.96000 -0.53	20.35	19.50	20.26	18,314,670
17 Jun 24	20.49000 +0.36	20.52	19.78	19.89	14,073,963
14 Jun 24	20.13000 -0.62	20.83	19.78	20.68	21,399,732
13 Jun 24	20.75000 -0.24	21.07	20.60	20.99	18,775,208
12 Jun 24	20.99000 +1.13	21.50	19.72	19.75	33,049,690
11 Jun 24	19.86000 +0.31	19.91	19.27	19.40	8,874,217
07 Jun 24	19.55000 -0.15	19.96	19.40	19.79	10,584,117
06 Jun 24	19.70000 -0.09	20.00	19.63	19.91	15,766,858
05 Jun 24	19.79000 +0.19	20.04	19.31	19.41	18,917,772
04 Jun 24	19.60000 +0.35	19.70	19.07	19.20	18,637,428
03 Jun 24	19.25000 -1.39	20.53	19.02	20.38	41,816,380
31 May 24	20.64000 -0.24	21.31	20.62	21.05	13,515,731
30 May 24	20.88000 -0.02	20.96	20.45	20.70	13,736,875
29 May 24	20.90000 +0.20	21.05	20.46	20.62	12,846,046
28 May 24	20.70000 -0.32	21.32	20.66	20.93	11,884,875
27 May 24	21.02000 -0.08	21.20	20.42	21.06	18,566,396
24 May 24	21.10000 -0.27	21.61	21.05	21.55	10,810,750
23 May 24	21.37000 -0.71	22.00	21.29	21.98	14,607,343
22 May 24	22.08000 +0.26	22.26	21.56	21.85	16,862,868
21 May 24	21.82000 -0.31	22.31	21.67	22.21	15,490,932
20 May 24	22.13000 -0.09	22.76	21.96	22.29	19,431,300
17 May 24	22.22000 +0.01	22.48	21.78	22.08	20,646,608
16 May 24	22.21000 -0.03	22.67	21.63	22.15	25,333,612
15 May 24	22.24000 -0.22	22.76	21.65	22.06	30,730,944
14 May 24	22.46000 +0.25	23.15	22.00	22.21	36,477,228
13 May 24	22.21000 +0.50	23.75	22.02	23.72	60,909,852
10 May 24	21.71000 +0.81	21.88	20.80	20.81	60,878,444
09 May 24	20.90000 +0.94	21.31	19.91	19.92	39,713,096
08 May 24	19.96000 -0.37	20.47	19.82	20.22	21,141,604
07 May 24	20.33000 -0.09	20.53	20.16	20.39	18,718,924
06 May 24	20.42000 +0.67	20.75	19.96	20.08	29,187,728
30 Apr 24	19.75000 -0.20	20.00	19.63	19.92	18,590,332
29 Apr 24	19.95000 +0.79	20.24	19.08	19.10	35,745,704
26 Apr 24	19.16000 +0.92	19.16	17.95	18.00	35,373,060
25 Apr 24	18.24000 +0.07	18.55	17.96	18.01	20,412,080
24 Apr 24	18.17000 -0.29	18.36	17.92	18.30	18,266,284
23 Apr 24	18.46000 +0.29	18.64	17.88	18.21	23,903,790
22 Apr 24	18.17000 -0.01	18.58	17.92	18.13	17,365,768
19 Apr 24	18.18000 -0.69	18.74	18.14	18.55	23,027,708
18 Apr 24	18.87000 -0.13	19.32	18.50	18.83	28,355,188
17 Apr 24	19.00000 +0.76	19.08	18.31	18.38	33,659,984
16 Apr 24	18.24000 -0.78	19.22	18.20	19.00	24,927,396
15 Apr 24	19.02000 -0.08	19.35	18.66	19.00	22,845,996
12 Apr 24	19.10000 -0.28	19.73	19.05	19.48	17,122,984
11 Apr 24	19.38000 -0.45	19.85	19.36	19.57	19,496,060
10 Apr 24	19.83000 -0.54	20.39	19.74	20.20	18,383,708
09 Apr 24	20.37000 +0.71	20.39	19.41	19.62	25,749,240
08 Apr 24	19.66000 -0.73	19.99	19.12	19.29	28,324,308
03 Apr 24	20.39000 -0.18	20.83	20.33	20.45	20,347,916
02 Apr 24	20.57000 -0.44	20.99	20.37	20.99	24,272,922
01 Apr 24	21.01000 +0.64	21.02	20.42	20.46	29,699,508
29 Mar 24	20.37000 -0.06	20.55	19.88	20.35	21,954,268
28 Mar 24	20.43000 +0.23	20.66	20.05	20.35	25,189,336
27 Mar 24	20.20000 -0.64	21.10	20.10	20.63	27,024,246
26 Mar 24	20.84000 -0.27	21.25	20.63	21.10	25,025,072
25 Mar 24	21.11000 -0.16	22.47	21.10	21.62	36,097,268
22 Mar 24	21.27000 -1.08	22.21	21.26	22.10	32,799,272
21 Mar 24	22.35000 -0.50	23.00	22.28	22.80	27,531,000
20 Mar 24	22.85000 +0.01	23.33	22.64	22.80	26,030,796
19 Mar 24	22.84000 -0.76	23.51	22.84	23.35	31,929,164
18 Mar 24	23.60000 +0.79	23.67	22.30	22.99	46,078,104
15 Mar 24	22.81000 -0.39	23.76	22.46	23.25	39,256,728
14 Mar 24	23.20000 +0.03	24.90	23.00	24.40	60,509,136
13 Mar 24	23.17000 -0.25	23.40	22.88	23.30	26,062,154
12 Mar 24	23.42000 +0.48	24.05	23.26	23.26	35,838,772
11 Mar 24	22.94000 +1.01	23.01	21.83	22.19	35,149,808
08 Mar 24	21.93000 +0.14	22.33	21.75	21.89	30,644,746
07 Mar 24	21.79000 -2.48	23.12	21.61	22.50	59,733,788
06 Mar 24	24.27000 +0.11	24.54	23.69	24.18	21,921,220
05 Mar 24	24.16000 -0.71	24.67	23.83	24.45	32,482,628
04 Mar 24	24.87000 +1.64	25.80	23.23	23.23	53,946,204
01 Mar 24	23.23000 -0.12	23.54	22.91	23.22	24,923,170
29 Feb 24	23.35000 +0.84	23.35	21.90	21.91	36,296,952
28 Feb 24	22.51000 -0.14	23.99	22.51	22.93	51,296,812
27 Feb 24	22.65000 +0.25	22.66	21.95	22.21	27,231,270
26 Feb 24	22.40000 +0.24	22.78	22.07	22.22	28,271,248
23 Feb 24	22.16000 +0.06	22.38	21.68	22.15	23,280,064
22 Feb 24	22.10000 +0.16	22.10	21.63	21.63	21,984,776
21 Feb 24	21.94000 +0.19	22.51	21.23	21.40	38,052,600
20 Feb 24	21.75000 +0.48	22.13	21.05	21.05	33,580,472
19 Feb 24	21.27000 +0.20	21.30	20.62	20.92	34,782,768
08 Feb 24	21.07000 +0.37	21.22	20.03	20.45	44,772,400
07 Feb 24	20.70000 -0.01	21.57	20.33	20.89	47,884,124
06 Feb 24	20.71000 +1.55	20.79	18.51	18.77	41,753,936
05 Feb 24	19.16000 -0.40	19.90	18.50	19.27	42,976,368
02 Feb 24	19.56000 -1.71	21.60	18.75	21.48	54,180,812
01 Feb 24	21.27000 +0.17	22.10	20.95	20.95	29,150,252
31 Jan 24	21.10000 -1.43	22.30	21.04	22.29	31,555,232
30 Jan 24	22.53000 +0.37	23.05	21.85	21.85	31,296,564
29 Jan 24	22.16000 +0.15	23.40	22.15	22.64	47,431,600
26 Jan 24	22.01000 -3.27	25.54	21.77	25.04	62,930,696
25 Jan 24	25.28000 +0.52	25.47	24.30	24.50	22,337,512
24 Jan 24	24.76000 -0.09	25.18	23.70	25.10	20,583,824
23 Jan 24	24.85000 +0.24	25.20	24.41	24.60	14,145,025
22 Jan 24	24.61000 -0.96	25.68	24.38	25.50	17,124,462
19 Jan 24	25.57000 -0.66	26.23	25.56	25.91	14,868,799
18 Jan 24	26.23000 +0.64	26.28	25.20	25.28	21,476,372
17 Jan 24	25.59000 -1.22	26.72	25.59	26.65	16,500,000
16 Jan 24	26.81000 +0.00	26.93	26.11	26.67	16,391,223
15 Jan 24	26.81000 -0.17	27.45	26.62	26.67	14,616,854
12 Jan 24	26.98000 -0.39	27.94	26.80	27.36	21,319,344
11 Jan 24	27.37000 +1.27	28.66	26.83	28.22	30,832,476
10 Jan 24	26.10000 -0.39	26.84	25.83	26.20	15,994,115
09 Jan 24	26.49000 -0.09	27.10	26.21	26.67	14,556,607
08 Jan 24	26.58000 -0.77	27.30	26.45	27.15	14,405,060
05 Jan 24	27.35000 -0.22	28.02	27.16	27.56	12,900,824
04 Jan 24	27.57000 -0.41	27.94	27.07	27.77	16,502,553
03 Jan 24	27.98000 -0.29	28.56	27.76	28.12	13,655,087
02 Jan 24	28.27000 -0.71	28.90	27.80	28.90	18,034,438
29 Dec 23	28.98000 -0.04	29.34	28.81	28.87	18,183,460
28 Dec 23	29.02000 +1.44	29.19	27.57	27.63	25,569,564
27 Dec 23	27.58000 +0.00	27.80	27.22	27.60	15,160,169
26 Dec 23	27.58000 -1.72	29.24	26.00	29.18	32,754,320
25 Dec 23	29.30000 +0.20	29.49	28.81	28.88	11,530,963
22 Dec 23	29.10000 -0.38	29.74	28.71	29.45	20,553,896
21 Dec 23	29.48000 +0.38	30.09	28.50	28.58	19,869,232
20 Dec 23	29.10000 -0.20	29.83	29.05	29.50	11,847,024
19 Dec 23	29.30000 -0.23	29.75	28.88	29.32	14,341,032
18 Dec 23	29.53000 -0.14	30.20	29.03	29.19	14,255,028
15 Dec 23	29.67000 -0.03	30.58	29.44	29.86	23,388,912
14 Dec 23	29.70000 +0.93	30.65	29.27	29.27	33,228,596
13 Dec 23	28.77000 -0.65	29.62	28.72	29.39	17,658,562
12 Dec 23	29.42000 -0.25	29.68	29.00	29.65	16,916,192
11 Dec 23	29.67000 +0.52	29.79	28.54	28.67	22,738,452
08 Dec 23	29.15000 +0.24	29.16	28.50	28.92	22,128,944
07 Dec 23	28.91000 -0.48	29.20	28.44	29.03	24,233,378
06 Dec 23	29.39000 +0.15	29.80	29.00	29.29	24,284,664
05 Dec 23	29.24000 -0.63	30.20	29.14	29.81	27,507,416
04 Dec 23	29.87000 -3.27	32.90	29.77	32.90	49,095,376
01 Dec 23	33.14000 -0.26	33.65	32.59	33.39	18,695,622
30 Nov 23	33.40000 +0.45	33.63	32.70	32.76	19,987,368
29 Nov 23	32.95000 -0.23	33.43	32.75	33.19	17,781,156
28 Nov 23	33.18000 +0.92	33.64	32.12	32.26	30,967,638
27 Nov 23	32.26000 +0.13	32.42	31.57	31.97	21,077,362
24 Nov 23	32.13000 -0.35	32.60	31.90	32.56	16,813,876
23 Nov 23	32.48000 +0.32	32.84	32.19	32.27	21,584,686
22 Nov 23	32.16000 -1.37	33.63	32.10	33.40	32,978,052
21 Nov 23	33.53000 -0.80	34.76	33.46	34.40	29,477,928
20 Nov 23	34.33000 +0.14	34.82	33.70	34.35	26,336,688
17 Nov 23	34.19000 +0.32	34.50	33.58	33.60	22,355,448
16 Nov 23	33.87000 -1.67	35.50	33.83	35.07	35,508,064
15 Nov 23	35.54000 +0.70	37.00	35.20	36.30	37,593,760
14 Nov 23	34.84000 +0.28	35.37	34.40	34.75	21,587,094
13 Nov 23	34.56000 -0.20	35.67	34.30	35.30	24,919,568
10 Nov 23	34.76000 +0.10	35.18	34.13	34.21	24,318,786
09 Nov 23	34.66000 -1.28	36.18	34.56	35.50	36,618,832
08 Nov 23	35.94000 +0.65	36.98	35.02	35.02	43,034,920
07 Nov 23	35.29000 +0.16	36.60	34.69	34.85	48,356,472
06 Nov 23	35.13000 +2.69	35.99	33.21	33.73	60,577,740
03 Nov 23	32.44000 -0.04	32.85	32.05	32.48	31,486,778
02 Nov 23	32.48000 -0.21	33.31	32.38	32.94	32,855,846
01 Nov 23	32.69000 -0.56	33.51	32.46	33.25	29,443,440
31 Oct 23	33.25000 +0.09	34.08	32.42	33.10	48,721,544
30 Oct 23	33.16000 +3.71	33.98	29.01	29.20	74,877,984
27 Oct 23	29.45000 +1.84	29.68	27.18	27.38	37,144,560
26 Oct 23	27.61000 +0.06	27.88	26.85	27.00	21,739,320
25 Oct 23	27.55000 -1.10	29.29	27.50	28.94	29,436,142
24 Oct 23	28.65000 -0.42	29.29	27.80	29.29	21,171,296
23 Oct 23	29.07000 +0.14	29.52	28.41	28.89	18,187,660
20 Oct 23	28.93000 -0.89	29.75	28.73	29.50	22,054,804
19 Oct 23	29.82000 -0.68	30.64	29.80	30.23	20,067,372
18 Oct 23	30.50000 -1.07	31.23	30.32	31.22	20,313,588
17 Oct 23	31.57000 +0.18	32.08	31.15	31.47	17,931,500
16 Oct 23	31.39000 -0.65	32.60	31.11	32.16	25,877,764
13 Oct 23	32.04000 -0.43	32.69	31.90	32.01	22,721,082
12 Oct 23	32.47000 +0.25	32.77	31.82	32.40	27,204,692
11 Oct 23	32.22000 +2.31	32.88	30.10	30.10	44,167,216
10 Oct 23	29.91000 -0.75	30.97	29.87	30.67	17,170,536
09 Oct 23	30.66000 -0.44	30.76	29.76	30.46	28,284,524
28 Sep 23	31.10000 +0.25	31.68	30.72	31.00	30,662,464
27 Sep 23	30.85000 +1.71	31.01	29.18	29.27	40,742,400
26 Sep 23	29.14000 +0.16	29.35	28.50	28.86	20,518,850
25 Sep 23	28.98000 +1.07	29.19	27.59	27.69	35,251,540
22 Sep 23	27.91000 +0.46	28.05	27.04	27.25	19,863,802
21 Sep 23	27.45000 -0.64	28.01	27.36	27.71	14,392,227
20 Sep 23	28.09000 -0.28	28.54	27.82	28.21	14,265,465
19 Sep 23	28.37000 -0.55	29.12	28.08	28.61	16,986,720
18 Sep 23	28.92000 +0.20	29.16	28.43	28.50	23,222,896
15 Sep 23	28.72000 +1.52	29.45	26.99	27.35	39,092,776
14 Sep 23	27.20000 -0.01	27.40	26.79	27.00	10,329,913
13 Sep 23	27.21000 -0.42	27.77	26.87	27.45	13,541,830
12 Sep 23	27.63000 -0.14	28.02	27.43	27.70	14,679,404
11 Sep 23	27.77000 +0.73	28.31	26.84	27.00	22,033,632
08 Sep 23	27.04000 -0.08	27.48	26.97	27.07	11,416,563
07 Sep 23	27.12000 -0.68	28.03	27.10	27.80	15,049,122
06 Sep 23	27.80000 -0.90	28.52	27.35	28.40	20,815,006
05 Sep 23	28.70000 -0.66	29.37	28.48	29.36	21,244,488
04 Sep 23	29.36000 -0.08	29.88	29.23	29.50	17,627,016
01 Sep 23	29.44000 -0.36	30.25	29.26	30.13	13,476,110
31 Aug 23	29.80000 -0.46	30.22	29.71	30.03	14,849,996
30 Aug 23	30.26000 +0.23	30.49	29.51	29.96	23,671,762
29 Aug 23	30.03000 +1.18	30.35	28.63	28.80	33,716,588
28 Aug 23	28.85000 +0.51	30.92	28.63	30.80	32,691,472
25 Aug 23	28.34000 -0.19	29.00	27.88	28.25	23,480,786
24 Aug 23	28.53000 +1.79	28.75	26.81	26.86	28,421,252
23 Aug 23	26.74000 -0.80	27.79	26.72	27.37	13,295,158
22 Aug 23	27.54000 +0.15	27.75	26.80	27.51	17,411,352
21 Aug 23	27.39000 +0.21	28.06	27.02	27.46	15,396,642
18 Aug 23	27.18000 -1.10	28.47	27.18	28.23	19,109,352
17 Aug 23	28.28000 -0.14	28.70	27.70	28.40	19,882,760
16 Aug 23	28.42000 -0.58	29.28	28.42	28.71	14,819,621
15 Aug 23	29.00000 -0.34	29.35	28.39	29.26	19,712,232
14 Aug 23	29.34000 -0.16	29.45	28.55	28.93	22,129,996
11 Aug 23	29.50000 -1.01	30.98	29.50	30.51	28,508,324
10 Aug 23	30.51000 +0.35	30.72	29.43	29.80	30,469,792
09 Aug 23	30.16000 +1.43	30.48	28.35	28.46	43,360,164
08 Aug 23	28.73000 -0.09	29.13	28.35	28.58	20,624,658
07 Aug 23	28.82000 -0.55	29.46	28.65	29.04	25,458,122
04 Aug 23	29.37000 -0.63	29.94	29.20	29.61	34,573,136
03 Aug 23	30.00000 +1.93	30.08	28.03	28.28	53,152,540
02 Aug 23	28.07000 -0.25	28.28	27.67	28.01	27,721,470
01 Aug 23	28.32000 +0.02	29.35	28.08	29.15	44,768,888
31 Jul 23	28.30000 +2.07	29.19	26.71	26.86	73,698,656
28 Jul 23	26.23000 +0.37	26.26	25.01	25.60	33,945,904
27 Jul 23	25.86000 -13.00	25.94	25.40	25.73	18,661,312
26 Jul 23	38.86000 +0.28	39.50	38.23	38.33	16,183,293
25 Jul 23	38.58000 +0.71	38.70	37.93	38.34	14,707,894
24 Jul 23	37.87000 +0.02	38.70	37.50	37.80	11,468,197
21 Jul 23	37.85000 +0.50	39.00	37.08	37.39	20,254,198
20 Jul 23	37.35000 -0.48	38.37	37.21	37.90	12,554,052
19 Jul 23	37.83000 -1.04	39.07	37.38	38.70	18,135,660
18 Jul 23	38.87000 +0.21	39.07	37.93	38.58	11,074,386
17 Jul 23	38.66000 -1.32	39.36	38.32	39.35	11,525,780
14 Jul 23	39.98000 -0.23	40.66	39.82	40.21	13,508,165
13 Jul 23	40.21000 +1.93	40.80	38.61	38.68	24,443,126
12 Jul 23	38.28000 -0.78	39.10	38.20	39.09	8,010,905
11 Jul 23	39.06000 +0.36	39.17	38.37	38.84	8,319,237
10 Jul 23	38.70000 +0.42	39.56	38.56	38.56	10,867,901
07 Jul 23	38.28000 -0.66	38.96	38.27	38.65	8,400,825
06 Jul 23	38.94000 -0.68	39.47	38.67	39.47	11,102,568
05 Jul 23	39.62000 -0.43	40.14	39.25	39.82	11,499,853
04 Jul 23	40.05000 +1.19	40.24	38.32	38.63	18,567,000
03 Jul 23	38.86000 +0.58	39.06	38.07	38.56	13,871,858
30 Jun 23	38.28000 +0.44	38.98	37.53	37.77	16,356,475
29 Jun 23	37.84000 -1.10	39.10	37.77	39.05	20,983,060
28 Jun 23	38.94000 -1.36	40.06	38.80	39.91	17,378,540
27 Jun 23	40.30000 +0.04	40.65	39.72	40.15	13,273,938
26 Jun 23	40.26000 +0.61	40.90	38.88	39.00	23,023,716
21 Jun 23	39.65000 -4.95	44.47	39.50	44.34	46,959,352
20 Jun 23	44.60000 -1.88	47.09	44.54	46.57	19,282,924
19 Jun 23	46.48000 -1.48	47.94	46.38	47.80	11,365,177
16 Jun 23	47.96000 +0.59	48.47	47.00	47.47	18,227,250
15 Jun 23	47.37000 +2.63	47.48	44.99	44.99	26,916,632
14 Jun 23	44.74000 -0.84	46.59	44.71	45.80	12,783,505
13 Jun 23	45.58000 -0.16	46.88	45.25	45.74	10,084,740
12 Jun 23	45.74000 -0.23	47.27	45.05	45.84	13,539,927
09 Jun 23	45.97000 +2.21	46.60	43.35	43.51	26,689,728
08 Jun 23	43.76000 -0.93	45.28	43.24	44.60	17,194,248
07 Jun 23	44.69000 -0.62	46.00	44.44	45.33	11,236,488
06 Jun 23	45.31000 -1.14	46.65	45.15	46.61	9,811,137
05 Jun 23	46.45000 -2.25	48.68	46.12	48.60	15,873,884
02 Jun 23	48.70000 +0.38	49.31	47.69	49.16	12,073,898
01 Jun 23	48.32000 +2.22	49.95	45.73	46.10	28,601,752
31 May 23	46.10000 +0.00	47.44	45.60	45.73	11,279,559
30 May 23	46.10000 +0.58	46.23	44.29	45.14	11,252,547
29 May 23	45.52000 +0.34	45.60	44.15	45.19	13,204,318
26 May 23	45.18000 -1.92	47.32	45.16	46.99	13,245,774
25 May 23	47.10000 -0.23	47.64	46.53	47.40	8,415,866
24 May 23	47.33000 -0.67	48.43	47.17	47.60	8,009,589
23 May 23	48.00000 -0.41	49.50	47.80	48.40	13,338,385
22 May 23	48.41000 +0.72	49.54	47.10	47.70	15,050,184
19 May 23	47.69000 -0.16	48.40	46.84	47.70	9,277,406
18 May 23	47.85000 -0.61	49.11	47.45	48.50	9,263,972
17 May 23	48.46000 -1.62	49.91	48.13	49.53	10,941,352
16 May 23	50.08000 +0.08	50.61	49.13	49.98	14,342,021
15 May 23	50.00000 +3.99	50.53	45.56	45.99	19,202,608
12 May 23	46.01000 -1.62	48.32	45.98	47.42	11,090,728
11 May 23	47.63000 +1.28	49.00	46.24	46.80	21,407,078
10 May 23	46.35000 +0.37	47.20	45.55	46.28	11,170,314
09 May 23	45.98000 -2.09	48.21	45.88	47.86	11,572,085
08 May 23	48.07000 +0.92	48.62	46.16	47.30	13,413,191
05 May 23	47.15000 -0.05	47.85	46.80	47.40	7,695,828
04 May 23	47.20000 -1.76	49.11	47.15	48.15	11,263,559
28 Apr 23	48.96000 +3.61	50.32	47.00	47.18	23,799,200
27 Apr 23	45.35000 -1.10	46.99	45.09	46.53	14,300,972
26 Apr 23	46.45000 +0.85	47.56	45.60	45.60	12,212,706
25 Apr 23	45.60000 -3.80	49.73	45.29	49.41	24,650,940
24 Apr 23	49.40000 -1.58	51.70	49.10	50.67	12,240,720
21 Apr 23	50.98000 -1.69	52.81	50.56	52.64	12,978,567
20 Apr 23	52.67000 -0.69	54.20	52.23	53.21	8,876,189
19 Apr 23	53.36000 -1.23	54.91	52.33	54.36	11,307,938
18 Apr 23	54.59000 -1.05	55.50	53.00	54.70	12,746,340
17 Apr 23	55.64000 +0.14	56.26	54.54	54.85	12,784,669
14 Apr 23	55.50000 +1.20	58.88	54.97	55.00	27,326,972
13 Apr 23	54.30000 +3.13	55.40	50.52	50.83	21,969,692
12 Apr 23	51.17000 -0.83	52.47	50.99	52.00	11,004,864
11 Apr 23	52.00000 -0.23	53.16	51.33	52.25	12,063,357
10 Apr 23	52.23000 -0.22	53.22	52.01	52.46	12,323,510
07 Apr 23	52.45000 +2.32	52.94	49.59	50.48	18,957,118
06 Apr 23	50.13000 +2.38	50.52	47.27	47.39	20,926,212
04 Apr 23	47.75000 -0.97	48.91	46.91	48.66	20,636,684
03 Apr 23	48.72000 -0.25	49.37	47.63	48.38	29,652,232
31 Mar 23	48.97000 -8.08	53.93	46.39	53.88	54,358,864
30 Mar 23	57.05000 +0.11	57.70	56.22	57.20	7,972,923
29 Mar 23	56.94000 -1.59	58.38	56.76	58.00	12,543,753
28 Mar 23	58.53000 -0.74	60.15	57.68	59.38	15,886,468
27 Mar 23	59.27000 +1.49	60.64	56.86	57.51	20,255,192
24 Mar 23	57.78000 -0.54	59.09	57.50	58.33	10,349,722
23 Mar 23	58.32000 +0.24	59.19	57.34	57.50	12,211,858
22 Mar 23	58.08000 +0.61	58.49	57.03	57.50	15,277,069
21 Mar 23	57.47000 +3.81	57.80	53.88	53.92	24,772,536
20 Mar 23	53.66000 +0.59	54.60	51.72	53.07	15,728,609
17 Mar 23	53.07000 -0.93	54.91	52.97	54.49	12,837,932
16 Mar 23	54.00000 -1.95	56.25	53.73	55.19	13,535,630
15 Mar 23	55.95000 -0.30	57.85	55.86	56.66	12,239,521
14 Mar 23	56.25000 +1.16	56.94	54.81	55.08	17,187,034
13 Mar 23	55.09000 -2.12	56.22	54.54	56.22	22,099,680
10 Mar 23	57.21000 -0.22	57.64	55.84	56.65	14,968,865
09 Mar 23	57.43000 -0.46	58.36	57.20	57.89	11,299,071
08 Mar 23	57.89000 -0.31	59.39	57.36	58.31	11,604,375
07 Mar 23	58.20000 +0.27	60.09	57.69	57.87	20,675,840
06 Mar 23	57.93000 -2.19	60.50	57.58	60.30	21,604,676
03 Mar 23	60.12000 +1.24	61.36	59.16	59.16	16,160,408
02 Mar 23	58.88000 -1.69	60.75	58.76	60.24	13,550,912
01 Mar 23	60.57000 +0.80	60.90	58.43	59.96	15,015,708
28 Feb 23	59.77000 +0.02	61.13	59.00	59.90	13,480,288
27 Feb 23	59.75000 -0.49	60.65	59.37	60.00	10,919,352
24 Feb 23	60.24000 -2.97	63.01	60.00	63.00	21,405,476
23 Feb 23	63.21000 +1.79	63.98	61.22	61.40	17,029,336
22 Feb 23	61.42000 -0.40	62.64	60.75	61.29	14,058,685
21 Feb 23	61.82000 -2.43	64.11	61.38	64.11	17,451,292
20 Feb 23	64.25000 +0.48	64.25	62.10	63.32	12,830,204
17 Feb 23	63.77000 -1.23	65.71	63.77	65.00	10,429,043
16 Feb 23	65.00000 -0.88	67.45	64.72	66.00	11,722,536
15 Feb 23	65.88000 -1.57	67.40	65.41	67.39	12,049,389
14 Feb 23	67.45000 -1.23	68.87	66.42	68.51	18,337,464
13 Feb 23	68.68000 -1.88	71.77	67.90	70.36	19,727,052
10 Feb 23	70.56000 -0.94	71.78	69.73	71.50	8,901,503
09 Feb 23	71.50000 +0.38	72.50	70.21	70.83	9,971,567
08 Feb 23	71.12000 +0.17	74.00	71.09	71.10	7,698,722
07 Feb 23	70.95000 -0.05	72.42	70.30	71.50	8,109,781
06 Feb 23	71.00000 -3.72	74.30	69.80	74.03	16,875,060
03 Feb 23	74.72000 -1.28	76.10	72.86	75.41	10,023,753
02 Feb 23	76.00000 +3.24	77.66	71.81	72.50	17,663,744
01 Feb 23	72.76000 -1.44	74.30	69.08	74.20	28,707,760
31 Jan 23	74.20000 -7.60	79.80	73.83	79.80	30,861,720
30 Jan 23	81.80000 -0.90	85.37	81.54	82.00	8,817,787
20 Jan 23	82.70000 -0.30	84.58	82.28	82.58	7,322,145
19 Jan 23	83.00000 +4.97	85.00	77.03	77.66	13,795,174
18 Jan 23	78.03000 -1.77	80.27	77.13	79.40	7,931,603
17 Jan 23	79.80000 -1.08	81.58	79.20	80.89	8,825,212
16 Jan 23	80.88000 +5.03	84.91	75.89	76.20	18,248,340
13 Jan 23	75.85000 -0.31	76.99	74.45	76.22	9,174,972
12 Jan 23	76.16000 +1.61	77.50	74.27	74.49	10,762,259
11 Jan 23	74.55000 +1.41	75.87	72.70	73.25	10,735,139
10 Jan 23	73.14000 +1.25	74.41	70.93	72.00	8,217,655
09 Jan 23	71.89000 -0.06	73.18	70.98	72.30	9,316,590
06 Jan 23	71.95000 -1.05	73.50	71.50	72.55	9,523,428
05 Jan 23	73.00000 +2.93	75.26	69.70	69.90	17,368,696
04 Jan 23	70.07000 +2.67	71.33	67.39	68.00	13,485,275
03 Jan 23	67.40000 -0.60	68.87	66.51	67.99	8,351,426
30 Dec 22	68.00000 +0.54	68.50	66.64	67.00	8,189,206
29 Dec 22	67.46000 +3.16	68.66	63.74	64.23	13,425,477
28 Dec 22	64.30000 -0.01	65.65	64.24	64.36	9,795,623
27 Dec 22	64.31000 +3.52	65.77	60.61	61.14	11,057,217
26 Dec 22	60.79000 -0.03	61.83	60.31	60.60	5,026,581
23 Dec 22	60.82000 +0.44	61.95	59.10	59.80	5,902,876
22 Dec 22	60.38000 +2.15	62.47	57.84	58.20	11,826,665
21 Dec 22	58.23000 +0.35	58.80	57.13	58.01	5,104,286
20 Dec 22	57.88000 -1.44	59.59	57.65	59.48	5,311,809
19 Dec 22	59.32000 -1.85	61.50	58.89	61.20	6,972,417
16 Dec 22	61.17000 +0.17	62.21	60.44	60.88	6,353,977
15 Dec 22	61.00000 -1.05	62.45	61.00	62.03	6,335,768
14 Dec 22	62.05000 -0.29	64.06	62.05	62.35	6,012,232
13 Dec 22	62.34000 -0.74	63.66	61.65	63.09	6,485,772
12 Dec 22	63.08000 -1.33	64.80	62.50	64.20	9,792,403
09 Dec 22	64.41000 -1.57	66.40	64.00	66.15	9,033,715
08 Dec 22	65.98000 -0.24	66.60	64.66	65.88	6,184,701
07 Dec 22	66.22000 -0.19	68.87	65.36	65.83	9,090,141
06 Dec 22	66.41000 +0.90	69.25	64.30	65.30	10,145,133
05 Dec 22	65.51000 +0.50	67.42	65.11	65.80	7,025,038
02 Dec 22	65.01000 -1.62	66.66	64.77	66.46	7,356,940
01 Dec 22	66.63000 +2.51	68.30	64.44	65.50	12,614,165
30 Nov 22	64.12000 -0.87	65.43	63.60	64.71	6,211,885
29 Nov 22	64.99000 +0.23	66.35	64.33	64.60	9,283,133
28 Nov 22	64.76000 -1.79	65.45	61.98	64.00	11,260,342
25 Nov 22	66.55000 -0.23	67.49	64.00	66.50	5,558,251
24 Nov 22	66.78000 +1.47	68.10	65.46	65.60	8,797,427
23 Nov 22	65.31000 -1.62	67.47	63.73	66.50	12,928,259
22 Nov 22	66.93000 -2.07	70.34	66.45	68.67	9,341,466
21 Nov 22	69.00000 -0.66	69.99	67.49	68.51	7,452,902
18 Nov 22	69.66000 -2.83	73.58	69.56	71.99	10,072,666
17 Nov 22	72.49000 -0.56	72.98	69.90	72.00	12,112,573
16 Nov 22	73.05000 +4.25	75.36	67.06	68.82	18,949,580
15 Nov 22	68.80000 +1.39	70.58	65.31	67.29	16,177,697
14 Nov 22	67.41000 +1.33	70.50	65.93	66.78	20,072,826
11 Nov 22	66.08000 +3.05	70.30	65.49	67.50	29,795,850
10 Nov 22	63.03000 -2.47	66.07	62.61	64.52	14,589,564
09 Nov 22	65.50000 -1.62	67.76	64.12	67.13	16,616,080
08 Nov 22	67.12000 -3.43	72.94	66.13	69.11	20,034,166
07 Nov 22	70.55000 +5.05	70.56	64.20	65.50	19,126,780
04 Nov 22	65.50000 +4.80	66.70	58.99	60.65	21,412,760
03 Nov 22	60.70000 +2.13	62.50	56.53	57.53	21,831,156
02 Nov 22	58.57000 +0.82	60.47	56.54	57.10	24,994,296
01 Nov 22	57.75000 +5.75	58.00	52.25	52.70	20,932,320
31 Oct 22	52.00000 -4.16	55.99	51.41	55.99	19,433,332
28 Oct 22	56.16000 +1.83	58.25	53.43	53.73	22,476,968
27 Oct 22	54.33000 +1.69	55.88	51.79	53.41	18,333,788
26 Oct 22	52.64000 +5.79	55.24	47.32	47.55	26,467,936
25 Oct 22	46.85000 -1.76	49.32	46.57	48.98	14,050,595
24 Oct 22	48.61000 -3.59	52.50	48.36	52.20	13,250,681
21 Oct 22	52.20000 -3.21	56.07	51.71	55.00	15,415,659
20 Oct 22	55.41000 -0.71	58.15	55.25	55.44	10,779,599
19 Oct 22	56.12000 -1.49	57.70	55.80	57.23	8,011,275
18 Oct 22	57.61000 +0.81	58.80	55.86	57.18	10,784,582
17 Oct 22	56.80000 -2.16	60.01	56.40	58.90	14,124,889
14 Oct 22	58.96000 +7.88	60.88	51.00	51.40	22,167,956
13 Oct 22	51.08000 +1.20	52.74	49.33	49.90	8,465,420
12 Oct 22	49.88000 +0.27	49.89	48.14	49.63	7,490,566
11 Oct 22	49.61000 -2.41	52.35	49.08	52.17	9,256,463
10 Oct 22	52.02000 -2.03	55.07	51.81	54.50	6,919,101
30 Sep 22	54.05000 -0.22	55.49	53.17	53.90	6,322,135
29 Sep 22	54.27000 +0.85	56.34	53.71	54.00	8,230,933
28 Sep 22	53.42000 -0.84	55.32	53.07	54.37	7,500,491
27 Sep 22	54.26000 +2.76	54.60	50.49	51.69	13,174,021
26 Sep 22	51.50000 +0.26	52.67	50.53	51.00	7,817,730
23 Sep 22	51.24000 -0.29	51.88	50.11	51.53	8,292,777
22 Sep 22	51.53000 -1.32	52.87	51.25	52.20	7,915,201
21 Sep 22	52.85000 -1.25	54.40	51.95	53.79	8,194,033
20 Sep 22	54.10000 -0.99	55.11	52.83	55.00	8,457,092
19 Sep 22	55.09000 +0.03	56.10	54.32	55.32	6,513,342
16 Sep 22	55.06000 -2.75	58.44	55.06	57.79	7,584,792
15 Sep 22	57.81000 +0.56	61.57	57.05	58.64	13,686,462
14 Sep 22	57.25000 +1.49	57.50	55.00	55.00	12,939,176
13 Sep 22	55.76000 -9.04	64.01	55.20	64.01	22,690,160
09 Sep 22	64.80000 +3.00	65.24	61.90	62.76	8,398,611
08 Sep 22	61.80000 -1.00	64.09	61.45	63.04	3,816,623
07 Sep 22	62.80000 -0.45	63.54	62.38	62.80	3,921,944
06 Sep 22	63.25000 -0.35	64.60	62.54	64.57	5,099,873
05 Sep 22	63.60000 -1.95	65.91	62.48	65.91	8,317,740
02 Sep 22	65.55000 -0.25	66.98	64.97	66.31	6,255,828
01 Sep 22	65.80000 -2.25	69.18	65.70	67.99	5,250,680
31 Aug 22	68.05000 +1.60	68.85	65.99	66.51	6,159,263
30 Aug 22	66.45000 -0.43	67.24	64.84	66.79	4,449,936
29 Aug 22	66.88000 -1.62	68.77	65.80	67.63	4,500,768
26 Aug 22	68.50000 +1.70	69.91	66.36	67.00	4,949,177
25 Aug 22	66.80000 +0.42	67.54	65.56	65.99	4,765,055
24 Aug 22	66.38000 -4.08	68.99	64.40	66.38	12,988,120
23 Aug 22	70.46000 -1.84	72.62	70.02	72.30	3,413,884
22 Aug 22	72.30000 +0.64	72.88	69.23	71.62	4,571,407
19 Aug 22	71.66000 -0.88	72.99	71.50	72.23	3,054,454
18 Aug 22	72.54000 -1.97	74.48	72.30	74.48	4,266,623
17 Aug 22	74.51000 -0.61	75.88	73.52	75.34	3,707,341
16 Aug 22	75.12000 -0.07	75.83	74.65	75.07	3,508,025
15 Aug 22	75.19000 -1.77	76.80	74.58	76.80	3,232,926
12 Aug 22	76.96000 +0.34	77.50	75.02	75.94	3,939,272
11 Aug 22	76.62000 +3.65	76.62	73.14	73.53	6,099,720
10 Aug 22	72.97000 -2.36	75.69	72.72	75.14	5,799,361
09 Aug 22	75.33000 +0.18	76.08	74.65	75.74	5,825,273
08 Aug 22	75.15000 -4.32	77.98	72.55	73.50	14,225,985
05 Aug 22	79.47000 +1.55	81.86	78.00	78.00	7,929,912
04 Aug 22	77.92000 +1.01	80.00	77.23	77.60	6,073,176
03 Aug 22	76.91000 +0.11	78.27	76.01	76.74	5,133,118
02 Aug 22	76.80000 -1.49	78.94	75.63	77.00	5,496,124
01 Aug 22	78.29000 +0.80	78.52	75.22	77.60	4,742,692
29 Jul 22	77.49000 -4.89	82.15	77.00	82.13	14,076,520
28 Jul 22	82.38000 +0.01	84.15	81.45	82.49	4,170,066
27 Jul 22	82.37000 -1.77	84.55	81.43	84.11	6,265,835
26 Jul 22	84.14000 -0.23	85.98	83.30	84.10	3,379,681
25 Jul 22	84.37000 -0.03	85.33	82.63	84.30	4,623,415
22 Jul 22	84.40000 -1.16	87.05	83.65	86.60	5,195,069
21 Jul 22	85.56000 +1.68	88.18	83.58	83.89	8,628,147
20 Jul 22	83.88000 +0.93	86.55	82.90	83.52	8,337,844
19 Jul 22	82.95000 -3.71	86.00	82.10	85.03	13,344,487
18 Jul 22	86.66000 -10.24	91.00	78.50	91.00	22,217,806
15 Jul 22	96.90000 -3.08	101.00	96.00	99.39	6,059,072
14 Jul 22	99.98000 +2.90	103.00	96.50	96.61	7,842,341
13 Jul 22	97.08000 -0.41	99.60	94.13	97.40	7,690,484
12 Jul 22	97.49000 -7.54	107.67	97.00	106.00	12,077,877
11 Jul 22	105.03000 -0.47	106.97	103.55	105.50	5,995,054
08 Jul 22	105.50000 +1.60	108.58	103.20	104.78	5,633,874
07 Jul 22	103.90000 -1.77	105.82	100.63	105.69	8,671,751
06 Jul 22	105.67000 -1.33	114.14	104.50	107.00	12,583,472
05 Jul 22	107.00000 +5.00	110.00	98.00	103.00	11,969,680
04 Jul 22	102.00000 +6.26	103.79	94.86	94.90	10,173,013
01 Jul 22	95.74000 +0.52	98.12	94.60	96.00	3,153,934
30 Jun 22	95.22000 +0.86	97.00	93.80	93.83	4,289,533
29 Jun 22	94.36000 +1.12	97.80	91.27	93.14	6,383,708
28 Jun 22	93.24000 -1.67	94.53	90.98	94.43	5,967,413
27 Jun 22	94.91000 +1.90	98.30	93.51	94.00	7,504,573
24 Jun 22	93.01000 +5.95	95.02	87.55	87.73	8,298,681
23 Jun 22	87.06000 -0.64	88.68	84.59	87.90	5,765,443
22 Jun 22	87.70000 -1.18	89.55	87.00	88.90	4,276,227
21 Jun 22	88.88000 +0.88	89.73	85.95	88.00	5,642,588
20 Jun 22	88.00000 +1.40	89.88	86.62	86.66	7,566,408
17 Jun 22	86.60000 +2.10	87.21	82.95	84.36	6,372,727
16 Jun 22	84.50000 +1.82	86.20	82.34	82.49	6,971,487
15 Jun 22	82.68000 -0.32	84.17	81.00	82.09	6,527,380
14 Jun 22	83.00000 -42.55	85.50	80.83	82.27	8,679,882
13 Jun 22	125.55000 -4.76	129.49	123.98	128.12	6,327,050
10 Jun 22	130.31000 -2.53	132.09	129.51	132.00	6,383,472
09 Jun 22	132.84000 -1.16	137.38	131.70	134.46	7,470,468
08 Jun 22	134.00000 +6.50	134.80	128.03	129.30	8,936,828
07 Jun 22	127.50000 +3.24	132.55	124.07	125.50	7,068,692
06 Jun 22	124.26000 +7.71	125.37	116.58	117.01	5,645,685
02 Jun 22	116.55000 -2.66	120.50	115.90	118.79	3,078,613
01 Jun 22	119.21000 -0.06	122.50	118.51	119.48	3,093,029
31 May 22	119.27000 +5.32	120.92	111.70	115.80	5,820,634
30 May 22	113.95000 +2.05	115.30	111.33	112.70	3,668,754
27 May 22	111.90000 +5.78	117.56	108.00	108.00	5,881,332
26 May 22	106.12000 -3.04	109.70	105.50	109.70	2,096,096
25 May 22	109.16000 -0.54	110.70	107.51	109.69	1,671,599
24 May 22	109.70000 -2.31	112.20	108.50	111.99	2,650,877
23 May 22	112.01000 -1.77	114.76	111.80	114.01	1,929,816
20 May 22	113.78000 +3.31	115.55	110.65	110.65	3,270,782
19 May 22	110.47000 -1.59	111.49	109.12	110.49	1,907,495
18 May 22	112.06000 +0.21	113.97	109.60	112.30	2,387,279
17 May 22	111.85000 +0.18	113.78	111.50	111.75	2,168,343
16 May 22	111.67000 -2.95	117.35	111.50	115.60	2,505,114
13 May 22	114.62000 -0.62	117.38	113.33	115.97	2,193,719
12 May 22	115.24000 -0.26	116.50	113.98	115.34	2,606,122
11 May 22	115.50000 +6.01	119.80	108.50	109.20	6,072,332
10 May 22	109.49000 +0.53	111.40	105.80	107.40	3,876,810
09 May 22	108.96000 -5.99	112.60	108.75	112.60	2,981,662
06 May 22	114.95000 -1.85	116.50	107.30	114.94	5,803,934
05 May 22	116.80000 -8.40	124.80	115.30	121.38	6,928,987
29 Apr 22	125.20000 -2.89	129.12	119.01	119.01	7,684,615
28 Apr 22	128.09000 +5.71	128.57	118.81	121.18	5,941,137
27 Apr 22	122.38000 +2.77	123.50	116.91	117.91	4,823,145
26 Apr 22	119.61000 +5.81	122.00	114.56	114.99	4,528,062
25 Apr 22	113.80000 -7.54	118.90	113.80	118.63	3,980,289
22 Apr 22	121.34000 +2.51	122.48	117.41	118.41	3,781,641
21 Apr 22	118.83000 +1.06	121.93	116.30	116.50	5,769,397
20 Apr 22	117.77000 -1.67	119.24	113.70	119.00	4,766,651
19 Apr 22	119.44000 -4.06	122.97	116.33	122.97	5,388,582
18 Apr 22	123.50000 +3.34	123.84	119.00	119.61	4,298,715
15 Apr 22	120.16000 +4.26	126.80	115.01	116.50	6,146,713
14 Apr 22	115.90000 +2.90	120.37	110.80	113.50	5,189,706
13 Apr 22	113.00000 -4.08	116.60	111.92	115.98	5,011,605
12 Apr 22	117.08000 +7.73	118.29	109.36	109.42	5,379,524
11 Apr 22	109.35000 -2.05	111.57	108.61	110.80	3,115,044
08 Apr 22	111.40000 -2.61	114.50	110.40	113.90	5,245,912
07 Apr 22	114.01000 -0.99	117.99	113.60	114.38	3,467,006
06 Apr 22	115.00000 -2.40	119.18	114.66	117.40	4,926,901
01 Apr 22	117.40000 -0.60	119.66	114.80	117.00	5,381,413
31 Mar 22	118.00000 -0.77	124.50	117.71	118.20	6,319,136
30 Mar 22	118.77000 +2.27	120.37	116.64	117.00	5,183,535
29 Mar 22	116.50000 +1.72	120.80	114.00	115.45	9,406,793
28 Mar 22	114.78000 -0.62	118.80	114.30	115.90	6,207,648
25 Mar 22	115.40000 -2.71	119.00	115.10	116.71	7,136,411
24 Mar 22	118.11000 +6.91	120.60	106.61	109.91	11,878,549
23 Mar 22	111.20000 +6.71	112.00	103.95	104.03	9,209,947
22 Mar 22	104.49000 -1.39	106.40	103.24	105.52	2,473,194
21 Mar 22	105.88000 -0.29	108.36	104.60	106.63	3,399,613
18 Mar 22	106.17000 -1.01	107.31	104.08	106.64	3,104,852
17 Mar 22	107.18000 +3.13	111.13	105.01	106.50	6,858,287
16 Mar 22	104.05000 +3.72	104.67	96.70	101.90	6,668,313
15 Mar 22	100.33000 -3.38	105.50	99.30	101.64	5,821,734
14 Mar 22	103.71000 -3.09	108.38	103.01	105.86	4,968,338
11 Mar 22	106.80000 +1.61	109.30	102.90	103.01	6,876,143
10 Mar 22	105.19000 +3.49	107.78	103.10	105.20	3,872,204
09 Mar 22	101.70000 -5.06	108.30	98.41	107.00	5,370,873
08 Mar 22	106.76000 -1.24	112.71	106.40	109.60	4,136,087
07 Mar 22	108.00000 -6.50	114.47	107.50	114.47	5,767,723
04 Mar 22	114.50000 -0.04	117.51	113.00	113.20	3,001,048
03 Mar 22	114.54000 -2.88	119.20	113.30	118.24	4,540,690
02 Mar 22	117.42000 -7.46	124.04	116.70	124.04	5,251,754
01 Mar 22	124.88000 +3.65	126.30	119.84	121.30	4,736,860
28 Feb 22	121.23000 -0.78	124.57	120.61	121.31	4,061,949
25 Feb 22	122.01000 +5.77	125.10	118.20	118.20	6,627,035
24 Feb 22	116.24000 -0.38	120.00	114.90	116.68	4,292,514
23 Feb 22	116.62000 +2.72	117.18	113.76	114.90	2,428,778
22 Feb 22	113.90000 -1.66	117.57	111.99	117.50	2,395,580
21 Feb 22	115.56000 -1.41	119.00	113.51	119.00	4,191,626
18 Feb 22	116.97000 -1.53	118.90	115.67	118.51	3,865,282
17 Feb 22	118.50000 +1.52	120.85	115.80	117.62	6,371,590
16 Feb 22	116.98000 -1.07	120.20	116.20	117.99	6,208,671
15 Feb 22	118.05000 +10.91	119.19	107.30	109.11	10,759,258
14 Feb 22	107.14000 +1.65	110.80	105.77	107.00	5,828,721
11 Feb 22	105.49000 -3.27	110.50	104.99	108.50	3,800,238
10 Feb 22	108.76000 -3.16	112.50	108.00	111.50	5,224,314
09 Feb 22	111.92000 -1.09	114.29	108.00	114.13	7,043,619
08 Feb 22	113.01000 -8.17	119.00	103.35	119.00	10,297,574
07 Feb 22	121.18000 +2.94	123.48	119.50	120.20	5,758,179
28 Jan 22	118.24000 -2.81	123.29	118.02	121.50	3,202,164
27 Jan 22	121.05000 +1.07	126.35	118.80	119.00	6,655,293
26 Jan 22	119.98000 -10.51	128.58	119.03	128.00	8,596,904
25 Jan 22	130.49001 -0.31	135.29	130.44	131.50	4,714,379
24 Jan 22	130.80000 +6.52	131.30	123.40	124.06	6,690,434
21 Jan 22	124.28000 -3.63	127.96	123.41	127.91	2,883,671
20 Jan 22	127.91000 -2.29	131.49	126.60	130.28	3,124,242
19 Jan 22	130.20000 -7.89	138.37	129.80	137.81	5,791,478
18 Jan 22	138.09000 +5.89	139.00	131.01	132.14	5,680,432
17 Jan 22	132.20000 -0.90	134.46	130.55	134.15	3,408,427
14 Jan 22	133.10001 -2.24	135.49	132.32	134.40	3,082,518
13 Jan 22	135.34000 +0.33	139.00	132.21	135.17	4,736,377
12 Jan 22	135.00999 +4.11	139.81	130.12	131.50	6,888,227
11 Jan 22	130.89999 +2.45	132.44	127.00	128.30	6,684,101
10 Jan 22	128.45000 +2.84	129.46	123.40	125.50	5,395,861
07 Jan 22	125.61000 -4.19	131.10	125.20	131.10	5,957,071
06 Jan 22	129.80000 -0.60	131.70	128.80	130.41	3,787,950
05 Jan 22	130.39999 -2.76	133.78	129.48	133.10	4,759,881
04 Jan 22	133.16000 -8.11	138.00	129.20	138.00	10,207,566
31 Dec 21	141.27000 -1.73	145.50	140.06	143.88	6,548,846
30 Dec 21	143.00000 -2.00	145.86	142.00	144.06	4,388,996
29 Dec 21	145.00000 -1.41	150.86	143.96	145.31	4,688,650
28 Dec 21	146.41000 +3.41	148.30	140.78	142.87	5,006,530
27 Dec 21	143.00000 +1.58	143.20	140.01	140.95	2,485,958
24 Dec 21	141.42000 -2.58	146.64	140.50	144.00	3,155,185
23 Dec 21	144.00000 -2.06	147.87	142.89	147.19	3,463,636
22 Dec 21	146.06000 -1.41	147.95	143.11	147.47	4,477,688
21 Dec 21	147.47000 +2.13	149.50	145.50	145.86	3,154,304
20 Dec 21	145.34000 -12.67	159.30	144.39	158.01	9,574,588
17 Dec 21	158.00999 +0.01	168.99	156.00	165.89	7,535,584
16 Dec 21	158.00000 -3.31	162.98	154.00	160.44	11,369,972
15 Dec 21	161.31000 -12.59	175.36	158.26	174.59	6,523,948
14 Dec 21	173.89999 -0.70	177.34	173.45	176.30	3,160,754
13 Dec 21	174.60001 -2.52	180.30	174.40	180.30	3,715,896
10 Dec 21	177.12000 -1.27	182.66	176.80	177.20	5,416,186
09 Dec 21	178.39000 +1.02	180.70	173.11	177.38	4,752,057
08 Dec 21	177.37000 +3.67	179.00	173.20	175.20	3,485,473
07 Dec 21	173.70000 +3.42	174.70	171.45	172.00	3,332,589
06 Dec 21	170.28000 -5.96	176.42	169.60	175.01	4,082,769
03 Dec 21	176.24001 +1.92	180.00	174.36	174.37	2,418,813
02 Dec 21	174.32001 -3.74	179.90	173.52	178.00	3,255,910
01 Dec 21	178.06000 -3.55	183.83	177.40	180.83	4,344,712
30 Nov 21	181.61000 -4.18	186.90	179.61	185.77	4,379,656
29 Nov 21	185.78999 -4.39	193.10	184.40	192.00	3,842,632
26 Nov 21	190.17999 +3.05	194.09	187.00	188.02	4,503,692
25 Nov 21	187.13000 +3.75	189.89	181.00	181.96	3,923,534
24 Nov 21	183.38000 +2.18	184.10	176.00	180.00	4,147,960
23 Nov 21	181.20000 +0.39	182.20	178.00	179.83	2,783,624
22 Nov 21	180.81000 -1.05	183.95	179.26	182.90	3,050,059
19 Nov 21	181.86000 -3.13	185.46	179.58	184.00	2,556,830
18 Nov 21	184.99001 -2.90	189.91	183.37	186.67	2,764,962
17 Nov 21	187.89000 -2.62	196.74	186.10	194.60	3,830,781
16 Nov 21	190.50999 +3.51	196.88	186.27	186.50	3,813,495
15 Nov 21	187.00000 -0.28	189.30	183.60	186.72	2,216,020
12 Nov 21	187.28000 -1.72	190.48	185.02	188.54	1,791,453
11 Nov 21	189.00000 +3.00	195.80	185.78	188.59	3,454,142
10 Nov 21	186.00000 +5.02	188.70	180.03	180.90	5,145,183
09 Nov 21	180.98000 +15.18	182.68	165.81	166.50	6,650,132
08 Nov 21	165.80000 -4.70	172.70	163.00	170.19	3,651,801
05 Nov 21	170.50000 -3.34	175.85	170.05	172.10	2,925,811
04 Nov 21	173.84000 -3.26	184.53	169.00	178.45	7,023,355
03 Nov 21	177.10001 -4.90	183.70	175.19	181.00	3,674,064
02 Nov 21	182.00000 +2.00	185.00	179.00	179.01	3,407,739
01 Nov 21	180.00000 -11.35	192.30	179.20	192.10	4,679,468
29 Oct 21	191.35001 +6.52	192.00	184.26	185.90	4,588,680
28 Oct 21	184.83000 +7.39	189.45	181.02	182.60	4,873,602
27 Oct 21	177.44000 -7.76	186.00	174.85	185.00	5,631,498
26 Oct 21	185.20000 +0.20	187.49	182.62	184.55	2,439,868
25 Oct 21	185.00000 +0.30	186.90	182.78	184.00	2,270,200
22 Oct 21	184.70000 -5.92	189.50	184.00	188.88	3,823,448
21 Oct 21	190.62000 -2.68	193.92	187.00	192.15	4,370,707
20 Oct 21	193.30000 -12.59	208.00	191.50	205.98	6,371,612
19 Oct 21	205.89000 +13.21	207.39	194.00	195.20	4,201,870
18 Oct 21	192.67999 -4.63	197.97	190.00	196.65	3,008,402
15 Oct 21	197.31000 +0.73	200.30	194.95	197.81	3,481,865
14 Oct 21	196.58000 -2.93	206.69	196.10	199.51	3,354,408
13 Oct 21	199.50999 +4.80	200.20	193.41	195.19	3,125,718
12 Oct 21	194.71001 -1.79	200.88	193.13	198.69	3,092,539
11 Oct 21	196.50000 -8.50	207.83	195.15	203.71	4,918,256
08 Oct 21	205.00000 -10.41	216.99	204.51	214.11	5,231,139
30 Sep 21	215.41000 +1.41	217.50	210.87	214.76	2,144,977
29 Sep 21	214.00000 -4.90	220.00	212.55	219.00	2,801,022
28 Sep 21	218.89999 +3.91	222.40	211.33	214.03	3,129,252
27 Sep 21	214.99001 -1.61	225.05	211.11	216.44	4,287,618
24 Sep 21	216.60001 +3.77	219.77	210.76	210.76	2,591,308
23 Sep 21	212.83000 -6.17	220.00	210.30	214.92	3,988,230
22 Sep 21	219.00000 -2.01	226.88	213.99	217.00	2,989,964
17 Sep 21	221.00999 +11.01	222.93	205.22	209.55	4,926,728
16 Sep 21	210.00000 +0.00	212.80	204.10	208.10	2,845,348
15 Sep 21	210.00000 +5.12	215.60	201.40	203.52	3,976,232
14 Sep 21	204.88000 +12.36	206.68	191.21	191.21	4,547,482
13 Sep 21	192.52000 -2.48	198.98	191.50	194.06	1,529,342
10 Sep 21	195.00000 +3.02	195.25	185.30	190.35	2,746,716
09 Sep 21	191.98000 +3.63	193.50	187.60	188.01	1,890,840
08 Sep 21	188.35001 -3.17	192.87	184.72	192.87	2,569,395
07 Sep 21	191.52000 -2.75	196.12	187.00	195.98	4,363,769
06 Sep 21	194.27000 +9.75	199.90	180.11	184.01	5,462,233
03 Sep 21	184.52000 +4.72	186.00	176.83	180.67	4,316,552
02 Sep 21	179.80000 -12.70	195.25	179.03	191.00	4,848,843
01 Sep 21	192.50000 +0.00	195.68	181.51	190.51	3,820,463
31 Aug 21	192.50000 -3.02	198.72	189.00	196.01	2,534,435
30 Aug 21	195.52000 +1.61	200.75	193.00	196.50	2,816,421
27 Aug 21	193.91000 +6.63	201.20	187.36	188.00	3,652,435
26 Aug 21	187.28000 -8.20	196.40	186.00	195.25	2,674,009
25 Aug 21	195.48000 -0.50	197.87	190.36	194.11	2,879,674
24 Aug 21	195.98000 +15.38	197.50	181.01	181.75	5,504,368
23 Aug 21	180.60001 +2.70	181.19	173.50	178.61	4,823,031
20 Aug 21	177.89999 -15.29	192.00	175.00	191.88	7,325,180
19 Aug 21	193.19000 +8.69	195.00	184.51	185.00	4,947,608
18 Aug 21	184.50000 +3.82	189.51	180.68	180.68	4,246,582
17 Aug 21	180.67999 -21.69	204.22	176.20	203.35	8,562,107
16 Aug 21	202.37000 -4.63	209.69	199.33	204.16	2,489,166
13 Aug 21	207.00000 -0.12	213.80	206.18	209.50	3,705,271
12 Aug 21	207.12000 -5.49	214.69	203.03	209.82	2,896,287
11 Aug 21	212.61000 +0.62	214.00	205.96	211.99	3,746,558
10 Aug 21	211.99001 -7.38	221.37	206.60	219.98	4,772,968
09 Aug 21	219.37000 +0.67	222.40	212.93	216.70	3,642,084
06 Aug 21	218.70000 -14.96	234.90	213.60	233.08	6,773,998
05 Aug 21	233.66000 +6.51	244.60	221.11	226.10	6,048,562
04 Aug 21	227.14999 +7.18	231.80	217.10	219.00	4,749,936
03 Aug 21	219.97000 +12.74	222.88	204.00	207.11	6,401,403
02 Aug 21	207.23000 +9.26	208.75	189.50	195.00	5,602,373
30 Jul 21	197.97000 -11.03	210.69	195.01	207.40	6,047,889
29 Jul 21	209.00000 +3.42	211.88	204.40	208.00	5,366,206
28 Jul 21	205.58000 +19.08	207.59	186.33	186.33	6,991,624
27 Jul 21	186.50000 +2.96	193.00	183.00	184.00	7,045,376
26 Jul 21	183.53999 -11.26	195.88	178.91	191.88	7,906,501
23 Jul 21	194.80000 -8.80	204.64	189.66	202.99	5,533,538
22 Jul 21	203.60001 -1.92	210.48	202.50	206.00	4,039,877
21 Jul 21	205.52000 +5.76	206.80	198.00	203.01	5,200,607
20 Jul 21	199.75999 -3.76	209.39	196.00	203.52	4,659,337
19 Jul 21	203.52000 +3.72	208.70	195.00	199.19	5,342,003
16 Jul 21	199.80000 -33.50	222.22	198.99	210.10	14,470,382
15 Jul 21	233.30000 +4.49	234.68	226.55	229.25	3,484,519
14 Jul 21	228.81000 +4.32	240.87	221.18	223.79	4,394,713
13 Jul 21	224.49001 +0.09	225.80	221.02	224.82	3,301,163
12 Jul 21	224.39999 +23.75	230.70	196.40	202.99	6,251,425
09 Jul 21	200.64999 +5.41	203.03	189.17	192.50	4,793,131
08 Jul 21	195.24001 -4.25	200.83	192.30	199.48	4,471,500
07 Jul 21	199.49001 +11.38	202.02	188.85	188.85	6,240,029
06 Jul 21	188.11000 -15.53	203.96	180.20	203.67	11,403,330
05 Jul 21	203.64000 -0.95	210.56	199.60	202.02	6,516,718
02 Jul 21	204.59000 -20.09	222.00	201.88	219.90	6,423,322
01 Jul 21	224.67999 +7.69	228.00	215.60	215.95	3,177,492
30 Jun 21	216.99001 +2.17	217.88	211.58	214.50	2,772,767
29 Jun 21	214.82001 +0.02	216.00	211.98	214.78	2,714,380
28 Jun 21	214.80000 +0.02	218.70	212.10	215.00	2,949,355
25 Jun 21	214.78000 +5.92	217.79	207.03	210.80	4,120,334
24 Jun 21	208.86000 -4.46	219.95	204.95	219.22	4,508,457
23 Jun 21	213.32001 +2.32	218.74	210.19	212.00	4,604,421
22 Jun 21	211.00000 +3.03	212.97	205.66	206.11	4,122,145
21 Jun 21	207.97000 +12.14	210.07	193.15	198.77	5,074,795
18 Jun 21	195.83000 +7.21	198.30	188.63	191.83	5,083,810
17 Jun 21	188.62000 +1.88	192.40	187.77	187.80	2,844,458
16 Jun 21	186.74001 -10.66	198.30	185.00	196.53	3,939,122
15 Jun 21	197.39999 -0.98	200.95	192.43	195.21	3,118,398
11 Jun 21	198.38000 +4.97	199.78	191.42	193.87	4,115,040
10 Jun 21	193.41000 +7.08	195.50	185.50	187.00	4,348,038
09 Jun 21	186.33000 +3.59	188.20	179.02	180.88	3,809,047
08 Jun 21	182.74001 -2.16	188.87	178.20	185.00	3,176,068
07 Jun 21	184.89999 -0.71	186.80	177.02	186.18	3,280,171
04 Jun 21	185.61000 +3.91	187.49	178.23	180.72	2,923,020
03 Jun 21	181.70000 +0.90	185.00	178.02	180.02	2,489,977
02 Jun 21	180.80000 -6.92	188.27	179.00	187.68	3,445,457
01 Jun 21	187.72000 +7.42	188.44	179.26	180.30	5,082,727
31 May 21	180.30000 +1.39	181.98	176.13	176.28	4,207,355
28 May 21	178.91000 -10.72	187.80	175.76	187.73	6,071,687
27 May 21	189.63000 +4.87	189.63	182.45	185.00	5,575,449
26 May 21	184.75999 -2.15	186.91	182.49	185.01	3,822,655
25 May 21	186.91000 +6.80	188.75	180.81	180.81	4,330,959
24 May 21	180.11000 -0.89	184.45	173.00	183.11	6,009,247
21 May 21	181.00000 +0.14	185.88	178.88	180.83	5,231,478
20 May 21	180.86000 +10.96	180.99	168.90	169.94	5,170,542
19 May 21	169.89999 -2.90	173.50	169.70	171.29	2,890,305
18 May 21	172.80000 -3.60	176.52	169.81	176.24	5,517,616
17 May 21	176.39999 +5.41	182.00	170.45	171.00	5,768,512
14 May 21	170.99001 +0.74	172.99	166.68	170.25	4,072,148
13 May 21	170.25000 -2.13	172.60	165.33	169.63	5,081,144
12 May 21	172.38000 +7.58	173.02	162.00	162.22	4,533,519
11 May 21	164.80000 +3.27	166.35	156.71	160.16	4,223,386
10 May 21	161.53000 +7.53	163.90	153.12	153.12	4,687,349
07 May 21	154.00000 -3.90	163.90	153.80	157.91	4,568,635
06 May 21	157.89999 -4.29	160.00	151.51	156.58	4,860,127
30 Apr 21	162.19000 -2.86	166.80	161.20	165.07	4,079,994
29 Apr 21	165.05000 -2.89	171.97	164.03	170.00	5,986,708
28 Apr 21	167.94000 +1.94	167.94	161.80	163.07	4,545,022
27 Apr 21	166.00000 +11.00	166.00	152.80	153.19	4,080,716
26 Apr 21	155.00000 -6.15	163.94	152.00	160.68	5,789,360
23 Apr 21	161.14999 +7.74	162.00	153.54	153.70	3,995,181
22 Apr 21	153.41000 -1.91	155.20	151.00	155.00	2,043,192
21 Apr 21	155.32001 -0.34	157.40	150.85	154.32	2,889,172
20 Apr 21	155.66000 +5.13	156.50	149.41	149.41	3,623,311
19 Apr 21	150.53000 +4.03	153.02	144.57	144.57	3,267,123
16 Apr 21	146.50000 -1.12	153.00	144.80	150.30	3,766,604
15 Apr 21	147.62000 +0.23	149.96	143.65	147.00	2,415,014
14 Apr 21	147.39000 -0.07	152.63	143.88	146.77	2,893,783
13 Apr 21	147.46001 +1.09	148.50	145.00	145.00	3,414,400
12 Apr 21	146.37000 -1.87	151.35	142.66	146.89	5,062,456
09 Apr 21	148.24001 -5.37	153.50	144.98	152.00	4,097,424
08 Apr 21	153.61000 +5.61	155.68	145.70	147.00	5,675,212
07 Apr 21	148.00000 +1.50	150.50	143.00	149.00	5,241,429
06 Apr 21	146.50000 -6.35	154.31	143.02	152.00	6,067,337
02 Apr 21	152.85001 +3.82	155.52	148.00	149.00	3,335,365
01 Apr 21	149.03000 -0.86	150.00	145.60	148.11	3,364,900
31 Mar 21	149.89000 +3.26	151.00	143.00	146.50	4,421,392
30 Mar 21	146.63000 +6.25	151.24	141.01	141.48	6,315,019
29 Mar 21	140.38000 +0.47	144.57	136.00	136.50	6,885,503
26 Mar 21	139.91000 +11.13	139.91	129.90	130.83	6,389,000
25 Mar 21	128.78000 +3.92	129.00	123.00	124.00	4,509,903
24 Mar 21	124.86000 +3.35	125.68	120.82	120.82	5,529,813
23 Mar 21	121.51000 -0.81	125.32	119.71	122.32	4,442,313
22 Mar 21	122.32000 -1.40	127.50	120.20	124.49	5,427,297
19 Mar 21	123.72000 +0.92	126.50	118.70	119.00	6,018,620
18 Mar 21	122.80000 +7.16	123.18	116.70	116.70	6,326,009
17 Mar 21	115.64000 +3.83	117.00	108.00	110.70	4,591,497
16 Mar 21	111.81000 +3.26	111.91	107.33	110.00	5,150,099
15 Mar 21	108.55000 -10.73	117.61	106.66	117.50	8,519,673
12 Mar 21	119.28000 +0.75	120.32	114.60	118.50	6,004,623
11 Mar 21	118.53000 +7.59	120.43	110.75	111.88	7,263,199
10 Mar 21	110.94000 +6.27	113.76	107.80	108.00	6,786,572
09 Mar 21	104.67000 +0.27	109.40	100.00	105.02	8,644,367
08 Mar 21	104.40000 -10.63	118.06	103.00	117.28	7,713,695
05 Mar 21	115.03000 -3.98	117.78	110.63	117.05	9,653,627
04 Mar 21	119.01000 -8.94	126.16	118.11	126.00	5,371,282
03 Mar 21	127.95000 +1.20	128.16	122.50	125.61	4,115,201
02 Mar 21	126.75000 -4.83	130.99	124.53	130.00	6,330,395
01 Mar 21	131.58000 +4.33	134.50	126.00	132.00	5,535,231
26 Feb 21	127.25000 -2.50	129.67	122.15	126.36	5,237,153
25 Feb 21	129.75000 -1.15	133.77	127.47	132.00	4,741,060
24 Feb 21	130.89999 -5.13	137.60	127.78	136.21	6,321,293
23 Feb 21	136.03000 +1.59	136.69	132.05	133.00	3,718,729
22 Feb 21	134.44000 -8.59	142.87	133.09	142.87	6,288,636
19 Feb 21	143.03000 -1.41	147.30	138.30	145.44	5,521,267
18 Feb 21	144.44000 -10.56	159.87	143.97	159.87	5,794,893
10 Feb 21	155.00000 -0.30	157.63	151.00	154.89	3,282,819
09 Feb 21	155.30000 -0.90	160.30	154.33	157.65	3,087,963
08 Feb 21	156.20000 +2.51	158.31	151.85	154.21	3,304,655
05 Feb 21	153.69000 +3.19	159.20	149.14	150.01	3,720,059
04 Feb 21	150.50000 -4.02	154.88	148.63	152.26	3,111,668
03 Feb 21	154.52000 +6.37	156.25	146.38	147.98	5,849,753
02 Feb 21	148.14999 +3.15	148.99	141.37	145.01	4,532,938
01 Feb 21	145.00000 +1.89	148.29	142.50	143.67	3,795,725
29 Jan 21	143.11000 +0.73	147.55	139.01	145.00	4,426,304
28 Jan 21	142.38000 -11.22	153.00	141.88	152.06	6,546,968
27 Jan 21	153.60001 -2.31	156.00	148.48	154.11	4,688,342
26 Jan 21	155.91000 -13.75	161.00	147.32	160.00	11,914,702
25 Jan 21	169.66000 +13.36	169.66	156.30	160.00	7,567,678
22 Jan 21	156.30000 +11.99	157.28	148.00	148.00	7,762,779
21 Jan 21	144.31000 +3.66	145.58	140.00	142.01	6,192,546
20 Jan 21	140.64999 +15.25	143.30	127.99	127.99	8,177,405
19 Jan 21	125.40000 -1.58	129.30	124.50	126.55	3,461,381
18 Jan 21	126.98000 +1.98	127.89	119.50	125.00	3,344,845
15 Jan 21	125.00000 -0.70	126.50	119.70	125.32	4,788,912
14 Jan 21	125.70000 -4.90	130.80	124.14	128.49	4,392,394
13 Jan 21	130.60001 +1.10	135.55	128.00	131.20	5,307,056
12 Jan 21	129.50000 +6.95	131.84	119.91	123.00	6,749,511
11 Jan 21	122.55000 +6.05	124.15	117.37	118.00	8,462,190
08 Jan 21	116.50000 -8.89	128.48	114.50	126.00	9,734,539
07 Jan 21	125.39000 +0.36	126.00	121.40	125.00	5,456,285
06 Jan 21	125.03000 -0.46	126.49	122.96	125.57	5,356,200
05 Jan 21	125.49000 +4.49	126.38	119.00	120.00	6,764,974
04 Jan 21	121.00000 +0.60	123.88	116.46	123.88	5,723,416
31 Dec 20	120.40000 +0.65	121.20	118.59	119.75	4,037,209
30 Dec 20	119.75000 +0.73	120.17	117.41	118.00	3,703,729
29 Dec 20	119.02000 +0.45	120.66	115.90	119.00	3,504,630
28 Dec 20	118.57000 +1.07	120.10	117.00	118.25	5,228,464
25 Dec 20	117.50000 +1.30	118.88	113.32	115.31	4,445,981
24 Dec 20	116.20000 -1.55	118.80	115.03	117.00	2,738,999
23 Dec 20	117.75000 +1.75	118.69	114.09	117.40	4,925,165
22 Dec 20	116.00000 +1.14	119.30	114.28	116.00	4,149,990
21 Dec 20	114.86000 +3.89	115.68	111.00	112.02	3,976,290
18 Dec 20	110.97000 -0.23	112.80	108.90	111.00	4,165,797
17 Dec 20	111.20000 +3.09	113.52	109.98	110.00	7,207,151
16 Dec 20	108.11000 +2.36	108.93	105.55	106.00	4,193,737
15 Dec 20	105.75000 +2.15	107.63	102.71	103.50	4,389,742
14 Dec 20	103.60000 +1.79	104.80	101.31	102.20	3,811,546
11 Dec 20	101.81000 -0.11	103.30	101.00	102.07	3,568,646
10 Dec 20	101.92000 +1.91	102.75	99.55	100.75	3,707,831
09 Dec 20	100.01000 -3.12	104.88	100.01	104.22	3,131,184
08 Dec 20	103.13000 -0.28	104.73	102.58	104.20	3,161,592
07 Dec 20	103.41000 +2.68	105.61	100.51	101.80	4,761,259
04 Dec 20	100.73000 +3.93	102.00	97.10	97.22	5,908,209
03 Dec 20	96.80000 +1.20	98.70	95.18	95.60	4,330,324
02 Dec 20	95.60000 -0.87	97.87	95.25	96.82	4,952,341
01 Dec 20	96.47000 +2.87	99.10	93.99	94.51	8,518,558
30 Nov 20	93.60000 -1.28	95.79	91.70	94.59	4,820,938
27 Nov 20	94.88000 +0.45	95.50	93.23	94.43	2,831,478
26 Nov 20	94.43000 -1.64	97.20	92.74	96.08	5,928,683
25 Nov 20	96.07000 +0.04	97.00	93.61	96.27	6,800,112
24 Nov 20	96.03000 -2.97	99.60	94.49	99.51	7,652,153
23 Nov 20	99.00000 -3.88	103.88	98.64	103.78	6,039,049
20 Nov 20	102.88000 -0.90	106.15	102.34	104.04	3,701,246
19 Nov 20	103.78000 +0.71	105.34	100.11	104.61	4,331,905
18 Nov 20	103.07000 -11.40	114.20	101.90	114.20	7,771,050
17 Nov 20	114.47000 -1.28	117.49	113.01	115.99	2,045,520
16 Nov 20	115.75000 +1.36	116.60	112.31	114.25	2,562,869
13 Nov 20	114.39000 +3.64	115.70	110.49	110.75	3,831,017
12 Nov 20	110.75000 +1.65	112.58	108.06	109.15	3,396,188
11 Nov 20	109.10000 -3.52	114.43	108.98	112.99	3,338,493
10 Nov 20	112.62000 -2.38	115.11	109.11	115.11	4,088,072
09 Nov 20	115.00000 +3.14	117.50	110.91	112.00	4,851,511
06 Nov 20	111.86000 -3.14	116.68	108.60	116.65	6,266,533
05 Nov 20	115.00000 +0.52	117.81	113.42	115.70	4,668,111
04 Nov 20	114.48000 +1.23	114.85	112.02	113.30	3,629,397
03 Nov 20	113.25000 -0.46	114.70	111.51	114.00	3,622,297
02 Nov 20	113.71000 -1.29	116.56	111.90	116.00	4,906,465
30 Oct 20	115.00000 -1.90	117.67	114.00	117.01	4,886,655
29 Oct 20	116.90000 -1.02	121.80	116.30	117.91	6,895,495
28 Oct 20	117.92000 +3.89	119.48	113.50	116.00	5,617,223
27 Oct 20	114.03000 +5.94	116.00	107.36	108.10	4,657,245
26 Oct 20	108.09000 +0.09	108.83	103.67	105.50	2,054,764
23 Oct 20	108.00000 -3.56	113.50	106.18	112.16	2,586,861
22 Oct 20	111.56000 +0.36	112.58	109.00	111.92	2,223,242
21 Oct 20	111.20000 +2.12	114.99	109.08	109.08	3,639,818
20 Oct 20	109.08000 +1.30	109.55	106.18	108.00	2,759,512
19 Oct 20	107.78000 -3.53	112.79	106.66	112.79	3,658,631
16 Oct 20	111.31000 -0.68	113.60	109.00	111.88	2,832,232
15 Oct 20	111.99000 -0.51	113.18	111.25	112.01	2,368,676
14 Oct 20	112.50000 +0.50	113.60	110.00	111.45	3,368,557
13 Oct 20	112.00000 +2.40	112.60	109.00	109.71	2,911,869
12 Oct 20	109.60000 +3.70	110.40	106.07	106.90	5,086,435
09 Oct 20	105.90000 +1.90	107.06	103.20	105.10	3,273,728
30 Sep 20	104.00000 +2.71	105.13	100.81	101.30	2,845,692
29 Sep 20	101.29000 +2.29	102.22	97.50	100.00	3,086,172
28 Sep 20	99.00000 -0.88	100.85	98.02	99.88	2,780,203
25 Sep 20	99.88000 -0.22	102.00	99.10	100.26	3,915,185
24 Sep 20	100.10000 +0.77	101.50	98.12	100.00	3,249,448
23 Sep 20	99.33000 +4.33	100.21	95.01	95.61	4,565,043
22 Sep 20	95.00000 -0.30	97.20	94.61	96.55	2,686,037
21 Sep 20	95.30000 -1.74	98.00	94.98	97.61	2,956,078
18 Sep 20	97.04000 +0.00	97.30	94.00	96.02	2,847,743
17 Sep 20	97.04000 -0.96	98.75	94.70	98.02	2,074,522
16 Sep 20	98.00000 +0.31	99.43	97.11	98.04	2,371,947
15 Sep 20	97.69000 +0.50	99.10	96.20	97.66	2,452,644
14 Sep 20	97.19000 +0.44	100.06	96.05	98.00	3,438,222
11 Sep 20	96.75000 +1.35	96.75	93.97	95.11	2,431,920
10 Sep 20	95.40000 -3.60	101.50	94.61	99.80	4,018,447
09 Sep 20	99.00000 -3.10	102.87	96.51	102.10	2,987,154
08 Sep 20	102.10000 +0.21	103.26	99.30	102.01	3,134,277
07 Sep 20	101.89000 -5.61	108.50	100.60	107.49	4,488,890
04 Sep 20	107.50000 -5.47	112.56	105.00	111.47	6,575,526
03 Sep 20	112.97000 +1.97	117.87	111.15	111.18	4,811,195
02 Sep 20	111.00000 +0.28	111.89	109.68	110.24	3,504,862
01 Sep 20	110.72000 +0.62	111.88	109.68	111.28	3,590,117
31 Aug 20	110.10000 +0.20	114.32	108.48	110.00	4,938,297
28 Aug 20	109.90000 +4.24	111.00	104.67	105.10	5,683,780
27 Aug 20	105.66000 +2.46	106.37	100.03	103.80	6,575,046
26 Aug 20	103.20000 +4.77	105.70	97.86	98.30	6,366,285
25 Aug 20	98.43000 +3.43	100.45	94.51	94.53	4,663,596
24 Aug 20	95.00000 -1.79	98.10	92.16	98.10	3,616,936
21 Aug 20	96.79000 +4.30	98.60	92.98	93.80	5,225,094
20 Aug 20	92.49000 -0.53	93.93	91.12	92.62	2,094,589
19 Aug 20	93.02000 -2.66	96.53	92.93	95.68	2,813,080
18 Aug 20	95.68000 +1.84	96.77	94.18	94.36	3,705,141
17 Aug 20	93.84000 +0.56	95.19	91.91	92.88	4,154,822
14 Aug 20	93.28000 +1.17	94.66	91.70	92.75	4,355,304
13 Aug 20	92.11000 -2.19	95.49	91.40	94.98	4,074,584
12 Aug 20	94.30000 -3.98	98.35	92.01	97.06	5,821,483
11 Aug 20	98.28000 -0.21	100.88	97.80	98.99	3,910,484
10 Aug 20	98.49000 -0.17	99.70	96.90	98.50	7,124,344
07 Aug 20	98.66000 -7.19	103.13	95.88	101.88	10,552,404
06 Aug 20	105.85000 -0.06	106.77	103.50	106.55	3,687,294
05 Aug 20	105.91000 +0.46	107.13	103.23	105.00	2,990,115
04 Aug 20	105.45000 +0.30	107.80	103.97	105.15	4,238,267
03 Aug 20	105.15000 +0.22	105.54	103.45	104.27	5,484,644
31 Jul 20	104.93000 -3.24	109.00	101.80	107.90	8,873,823
30 Jul 20	108.17000 -4.38	112.56	107.00	112.56	4,545,021
29 Jul 20	112.55000 +1.59	112.55	109.22	110.36	3,058,151
28 Jul 20	110.96000 +3.08	111.23	106.30	108.59	3,418,566
27 Jul 20	107.88000 -3.12	113.33	105.66	110.10	3,875,741
24 Jul 20	111.00000 -5.16	117.45	106.72	114.95	4,632,344
23 Jul 20	116.16000 +6.67	117.70	108.00	108.26	5,278,815
22 Jul 20	109.49000 +0.85	111.78	105.00	106.95	3,434,569
21 Jul 20	108.64000 +2.30	111.20	103.11	104.20	5,230,434
20 Jul 20	106.34000 -6.34	112.00	101.41	112.00	8,092,229
17 Jul 20	112.68000 +7.90	114.09	102.00	104.44	8,570,861
16 Jul 20	104.78000 +2.81	112.17	103.26	106.92	11,410,737
15 Jul 20	101.97000 -1.03	105.60	100.00	101.35	4,977,383
14 Jul 20	103.00000 -2.50	107.94	99.52	104.99	4,336,331
13 Jul 20	105.50000 +2.45	107.19	102.50	103.90	5,519,065
10 Jul 20	103.05000 +1.85	106.16	99.80	99.80	4,395,179
09 Jul 20	101.20000 +1.60	102.19	97.60	99.48	5,262,965
08 Jul 20	99.60000 -0.48	99.90	97.49	98.00	3,480,574
07 Jul 20	100.08000 -1.27	101.58	95.20	99.05	6,783,264
06 Jul 20	101.35000 -2.06	103.95	96.90	103.95	6,537,067
03 Jul 20	103.41000 +9.40	103.41	92.61	93.41	5,887,801
02 Jul 20	94.01000 -3.19	97.50	90.68	97.20	5,940,220
01 Jul 20	97.20000 -1.20	100.60	94.20	98.40	4,151,495
30 Jun 20	98.40000 +1.83	100.68	96.17	96.58	3,103,437
29 Jun 20	96.57000 +6.98	96.88	87.85	89.00	4,104,873
24 Jun 20	89.59000 -1.71	91.68	87.81	90.51	3,593,622
23 Jun 20	91.30000 +3.30	91.83	87.45	87.90	3,737,433
22 Jun 20	88.00000 +0.02	91.06	87.00	88.00	4,394,257
19 Jun 20	87.98000 +4.71	88.11	83.77	83.79	4,539,844
18 Jun 20	83.27000 -2.88	86.99	82.00	85.89	3,451,329
17 Jun 20	86.15000 +2.55	88.10	83.61	83.61	3,914,011
16 Jun 20	83.60000 +0.40	84.21	82.36	83.71	3,288,896
15 Jun 20	83.20000 -1.18	86.11	82.20	85.50	4,802,647
12 Jun 20	84.38000 +6.70	85.28	76.18	76.37	5,209,578
11 Jun 20	77.68000 -0.80	80.50	77.08	78.48	3,016,733
10 Jun 20	78.48000 +0.12	79.92	77.30	78.00	2,664,595
09 Jun 20	78.36000 +2.36	79.73	75.63	76.12	3,780,294
08 Jun 20	76.00000 -1.29	78.83	75.20	77.39	4,247,217
05 Jun 20	77.29000 -0.61	77.98	76.14	77.02	2,736,623
04 Jun 20	77.90000 +1.28	78.49	75.96	77.00	3,213,633
03 Jun 20	76.62000 +2.72	78.33	73.91	74.52	6,725,719
02 Jun 20	73.90000 -0.60	76.00	73.00	74.80	5,025,445
01 Jun 20	74.50000 +4.99	75.62	69.52	70.00	8,852,842
29 May 20	69.51000 +5.01	70.28	64.65	64.65	8,675,855
28 May 20	64.50000 +0.78	66.51	63.70	64.15	5,895,661
27 May 20	63.72000 -2.94	67.13	63.36	66.87	5,413,542
26 May 20	66.66000 +5.46	67.00	61.45	61.45	7,730,261
25 May 20	61.20000 -0.46	62.16	60.50	60.82	4,177,165
22 May 20	61.66000 -4.48	65.80	61.61	65.49	6,557,499
21 May 20	66.14000 -0.16	67.89	65.60	66.43	5,448,794
20 May 20	66.30000 +0.46	67.98	65.51	65.70	6,423,004
19 May 20	65.84000 -0.71	66.92	65.40	66.56	5,583,653
18 May 20	66.55000 +3.06	66.66	63.11	63.40	7,279,849
15 May 20	63.49000 -1.36	65.33	62.39	65.25	5,592,547
14 May 20	64.85000 -1.07	66.50	64.66	65.75	5,667,363
13 May 20	65.92000 +2.22	66.33	63.10	63.80	8,920,363
12 May 20	63.70000 +1.12	64.10	61.78	62.98	7,193,981
11 May 20	62.58000 -1.82	66.48	62.01	64.96	8,187,715
08 May 20	64.40000 -0.25	65.61	64.36	64.61	4,686,782
07 May 20	64.65000 +0.16	64.70	63.82	64.18	3,903,049
06 May 20	64.49000 +0.41	65.52	63.40	64.40	6,110,635
30 Apr 20	64.08000 -0.99	65.15	62.80	65.11	5,765,754
29 Apr 20	65.07000 -4.74	70.90	64.32	70.00	5,296,575
28 Apr 20	69.81000 +3.13	70.22	65.28	66.99	4,907,962
27 Apr 20	66.68000 +2.18	68.28	64.69	64.90	4,419,710
24 Apr 20	64.50000 -0.99	66.45	64.00	64.96	3,381,064
23 Apr 20	65.49000 -0.20	67.00	64.10	65.86	4,213,728
22 Apr 20	65.69000 -0.57	67.24	65.06	65.30	3,788,455
21 Apr 20	66.26000 -0.60	66.47	65.03	66.47	2,316,224
20 Apr 20	66.86000 +2.46	67.30	64.54	64.80	3,015,609
17 Apr 20	64.40000 -0.59	65.49	63.72	65.23	2,735,529
16 Apr 20	64.99000 -0.03	66.00	63.83	65.00	2,147,755
15 Apr 20	65.02000 -0.58	66.60	64.61	65.59	2,609,597
14 Apr 20	65.60000 +2.40	66.70	62.09	63.00	4,728,628
13 Apr 20	63.20000 +1.89	63.88	60.98	60.99	2,967,221
10 Apr 20	61.31000 -1.89	63.20	60.57	62.80	3,751,433
09 Apr 20	63.20000 +4.05	64.07	58.75	59.17	5,258,034
08 Apr 20	59.15000 -1.75	60.64	58.88	60.64	3,382,214
07 Apr 20	60.90000 +2.07	61.05	59.16	59.80	3,808,947
03 Apr 20	58.83000 +0.03	59.99	58.00	58.80	2,958,469
02 Apr 20	58.80000 +0.12	59.32	57.45	58.60	2,903,047
01 Apr 20	58.68000 -0.65	60.62	58.41	59.50	2,940,656
31 Mar 20	59.33000 +2.52	60.61	57.50	57.60	4,131,953
30 Mar 20	56.81000 -1.02	59.90	55.00	59.90	6,919,616
27 Mar 20	57.83000 +0.03	59.49	55.91	59.01	4,140,273
26 Mar 20	57.80000 +2.80	58.84	54.02	54.40	7,049,988
25 Mar 20	55.00000 +5.00	55.00	51.60	51.70	7,551,597
24 Mar 20	50.00000 +1.19	50.60	48.20	50.25	3,325,023
23 Mar 20	48.81000 -3.89	52.00	48.50	50.50	4,541,457
20 Mar 20	52.70000 +1.69	52.89	50.50	51.89	4,440,532
19 Mar 20	51.01000 -0.70	52.79	50.00	52.00	3,235,099
18 Mar 20	51.71000 -0.97	55.20	51.71	53.18	3,967,698
17 Mar 20	52.68000 -1.93	56.40	50.00	54.51	5,707,893
16 Mar 20	54.61000 -6.07	61.00	54.61	61.00	5,563,418
13 Mar 20	60.68000 -0.42	61.66	57.00	57.00	2,552,337
12 Mar 20	61.10000 -0.99	63.05	59.88	62.00	3,114,835
11 Mar 20	62.09000 -3.53	66.60	62.09	65.81	3,305,971
10 Mar 20	65.62000 -0.38	66.74	63.68	65.00	4,193,645
09 Mar 20	66.00000 -2.60	68.17	65.00	66.88	3,653,209
06 Mar 20	68.60000 +0.27	68.60	66.80	67.50	3,163,093
05 Mar 20	68.33000 +4.01	68.33	63.90	64.43	5,487,895
04 Mar 20	64.32000 +1.90	64.63	61.70	62.00	4,680,199
03 Mar 20	62.42000 +0.65	63.20	61.86	62.01	4,377,865
02 Mar 20	61.77000 +4.10	62.24	57.93	57.93	4,719,428
28 Feb 20	57.67000 -3.24	60.58	57.00	59.00	4,565,238
27 Feb 20	60.91000 +0.27	62.79	60.51	60.84	3,459,405
26 Feb 20	60.64000 -1.36	61.75	59.75	61.52	3,524,882
25 Feb 20	62.00000 -0.05	63.21	59.81	61.00	4,267,984
24 Feb 20	62.05000 +0.44	63.45	61.17	61.17	3,908,342
21 Feb 20	61.61000 +0.01	62.94	61.12	61.90	2,730,524
20 Feb 20	61.60000 -0.98	62.80	60.25	62.45	4,543,989
19 Feb 20	62.58000 -0.31	63.44	62.20	62.66	3,198,400
18 Feb 20	62.89000 -0.86	64.61	62.03	63.30	3,420,336
17 Feb 20	63.75000 +2.70	64.38	60.70	61.46	5,483,516
14 Feb 20	61.05000 +2.56	61.30	58.12	58.13	5,376,239
13 Feb 20	58.49000 -0.52	60.38	58.01	58.70	4,203,278
12 Feb 20	59.01000 +0.31	59.82	58.46	58.51	3,549,163
11 Feb 20	58.70000 -0.12	59.99	57.55	58.40	5,260,732
10 Feb 20	58.82000 +3.47	59.00	54.10	55.00	6,538,861
07 Feb 20	55.35000 -0.95	58.20	54.50	57.20	7,648,662
06 Feb 20	56.30000 +2.28	56.59	53.85	53.86	10,190,852
05 Feb 20	54.02000 -2.10	56.48	53.91	55.85	6,654,736
04 Feb 20	56.12000 -0.48	59.00	55.19	59.00	6,349,393
03 Feb 20	56.60000 -2.00	57.95	53.06	54.00	3,488,445
23 Jan 20	58.60000 -2.45	61.58	57.70	59.48	2,613,936
22 Jan 20	61.05000 +2.70	62.37	57.50	60.20	3,407,408
21 Jan 20	58.35000 -0.08	60.04	57.43	58.50	1,843,370
20 Jan 20	58.43000 +1.26	58.94	56.10	57.18	1,797,639
17 Jan 20	57.17000 +0.96	58.86	56.21	56.50	2,625,247
16 Jan 20	56.21000 +2.26	56.50	53.60	54.00	2,676,982
15 Jan 20	53.95000 +2.10	54.37	51.30	51.30	2,605,595
14 Jan 20	51.85000 +0.85	52.34	50.81	51.00	2,157,356
13 Jan 20	51.00000 +1.01	51.20	49.99	49.99	2,026,367
10 Jan 20	49.99000 +0.00	50.49	49.14	50.01	1,631,108
09 Jan 20	49.99000 +1.98	50.26	48.46	48.46	2,564,794
08 Jan 20	48.01000 -0.44	48.30	47.62	48.30	1,433,977
07 Jan 20	48.45000 +0.75	48.64	47.68	47.68	2,126,541
06 Jan 20	47.70000 -0.85	48.37	47.55	48.03	2,240,882
03 Jan 20	48.55000 -2.02	50.58	47.68	50.30	3,483,848
02 Jan 20	50.57000 -0.97	51.73	50.36	51.60	2,102,700
31 Dec 19	51.54000 +0.04	52.48	50.89	50.89	1,228,020
30 Dec 19	51.50000 -1.78	53.09	50.99	52.80	1,791,279
27 Dec 19	53.28000 +0.04	54.44	52.11	53.24	1,524,200
26 Dec 19	53.24000 +0.25	53.39	52.57	52.85	930,967
25 Dec 19	52.99000 +1.54	53.25	51.30	51.50	1,528,846
24 Dec 19	51.45000 -1.05	53.88	50.88	52.40	1,719,973
23 Dec 19	52.50000 +0.73	54.09	51.50	52.00	2,664,547
20 Dec 19	51.77000 +0.55	52.16	51.00	51.00	1,463,386
19 Dec 19	51.22000 +0.00	51.48	50.56	50.85	1,301,265
18 Dec 19	51.22000 -0.48	52.18	50.92	52.17	1,557,878
17 Dec 19	51.70000 +1.69	52.08	49.50	49.90	2,712,650
16 Dec 19	50.01000 +0.04	50.38	49.04	50.10	2,589,186
13 Dec 19	49.97000 +2.47	49.98	47.50	48.01	3,472,277
12 Dec 19	47.50000 +0.01	48.00	46.80	47.51	1,717,200
11 Dec 19	47.49000 -0.75	48.28	47.49	48.22	1,397,458
10 Dec 19	48.24000 -0.18	48.88	47.45	48.00	1,716,722
09 Dec 19	48.42000 -0.73	49.47	47.67	49.25	1,777,181
06 Dec 19	49.15000 -0.33	49.98	48.61	49.50	1,772,032
05 Dec 19	49.48000 +1.64	50.13	47.53	47.80	2,364,629
04 Dec 19	47.84000 +1.55	48.06	46.07	46.39	2,669,444
03 Dec 19	46.29000 -0.18	46.95	45.30	46.52	2,297,084
02 Dec 19	46.47000 -1.43	48.28	46.45	47.89	2,305,416
29 Nov 19	47.90000 -2.36	50.24	47.02	50.24	3,925,611
28 Nov 19	50.26000 -0.93	52.20	49.57	51.03	2,160,044
27 Nov 19	51.19000 -0.07	52.15	50.17	51.19	2,236,920
26 Nov 19	51.26000 +1.91	51.85	49.00	50.07	2,949,600
25 Nov 19	49.35000 -1.25	51.16	48.86	50.40	3,156,542
22 Nov 19	50.60000 -4.36	55.60	50.05	55.46	4,637,366
21 Nov 19	54.96000 -0.59	56.84	54.45	55.42	2,532,900
20 Nov 19	55.55000 +0.10	57.77	55.31	55.86	3,407,000
19 Nov 19	55.45000 +0.81	55.70	54.46	54.74	2,224,289
18 Nov 19	54.64000 +0.35	55.50	53.85	54.66	2,231,369
15 Nov 19	54.29000 -0.88	56.25	54.20	54.83	2,405,628
14 Nov 19	55.17000 +3.81	55.60	50.73	51.00	4,950,580
13 Nov 19	51.36000 +1.73	51.80	49.00	49.01	5,123,237
12 Nov 19	49.63000 +0.08	50.30	48.42	50.00	3,658,054
11 Nov 19	49.55000 -5.51	54.14	49.55	54.14	6,790,115
08 Nov 19	55.06000 +0.05	56.30	54.89	55.00	2,128,699
07 Nov 19	55.01000 -1.01	56.42	54.60	55.50	2,398,367
06 Nov 19	56.02000 +0.65	56.55	54.80	55.59	2,300,051
05 Nov 19	55.37000 -1.47	56.99	55.00	56.99	2,756,117
04 Nov 19	56.84000 +0.29	59.00	56.60	56.60	2,816,811
01 Nov 19	56.55000 +0.53	57.56	55.10	55.76	2,558,463
31 Oct 19	56.02000 +2.59	57.28	52.20	52.20	3,606,383
30 Oct 19	53.43000 -2.05	54.97	53.01	54.85	2,172,947
29 Oct 19	55.48000 +1.33	55.68	53.61	54.16	2,777,699
28 Oct 19	54.15000 +3.69	55.30	49.10	49.50	4,688,525
25 Oct 19	50.46000 +0.31	50.68	49.40	49.99	1,996,957
24 Oct 19	50.15000 +0.10	50.49	48.80	50.09	2,702,497
23 Oct 19	50.05000 -2.23	52.37	49.84	52.00	4,107,983
22 Oct 19	52.28000 +0.28	52.99	51.00	52.18	2,851,431
21 Oct 19	52.00000 -5.22	57.83	51.50	56.51	5,993,858
18 Oct 19	57.22000 +0.92	59.39	55.80	56.90	3,524,402
17 Oct 19	56.30000 +2.47	56.52	52.77	53.60	3,202,306
16 Oct 19	53.83000 +1.16	54.88	52.00	52.90	3,606,795
15 Oct 19	52.67000 -2.26	57.48	52.61	56.05	4,531,370
14 Oct 19	54.93000 +1.40	54.93	53.01	53.92	2,931,586
11 Oct 19	53.53000 +0.63	54.00	51.89	52.60	4,152,828
10 Oct 19	52.90000 +4.50	53.09	48.33	48.40	5,558,565
09 Oct 19	48.40000 +1.84	48.53	45.11	47.15	4,306,945
08 Oct 19	46.56000 +0.01	49.49	46.03	46.88	4,629,928
30 Sep 19	46.55000 +0.91	48.30	44.90	46.14	4,033,382
27 Sep 19	45.64000 +0.09	47.20	43.50	46.35	4,665,792
26 Sep 19	45.55000 -1.61	48.58	45.18	47.50	5,722,315
25 Sep 19	47.16000 +0.39	48.58	46.00	47.65	8,407,374
24 Sep 19	46.77000 +4.25	46.77	42.30	42.55	7,631,920
23 Sep 19	42.52000 -1.02	43.60	42.16	43.60	2,357,306
20 Sep 19	43.54000 -0.45	44.50	42.80	44.20	3,233,411
19 Sep 19	43.99000 +2.07	44.00	41.65	41.95	4,059,202
18 Sep 19	41.92000 -0.85	43.19	41.70	42.77	2,151,329
17 Sep 19	42.77000 +0.17	43.18	42.19	42.80	2,966,568
16 Sep 19	42.60000 +1.01	43.18	41.68	41.69	4,147,719
12 Sep 19	41.59000 +0.17	41.82	40.50	41.12	2,008,643
11 Sep 19	41.42000 -1.83	43.10	41.41	43.00	3,967,188
10 Sep 19	43.25000 +1.02	43.60	41.30	42.50	6,593,870
09 Sep 19	42.23000 +0.84	42.49	41.54	41.54	4,078,450
06 Sep 19	41.39000 +0.07	41.76	40.83	41.46	3,417,877
05 Sep 19	41.32000 -0.44	42.18	41.26	41.93	4,596,085
04 Sep 19	41.76000 -1.91	43.70	41.00	43.70	6,372,141
03 Sep 19	43.67000 +1.14	43.67	41.58	42.39	5,315,904
02 Sep 19	42.53000 +0.75	42.80	41.50	41.83	3,760,842
30 Aug 19	41.78000 -0.50	43.39	41.62	42.78	4,937,601
29 Aug 19	42.28000 -1.70	44.45	42.07	43.82	6,218,431
28 Aug 19	43.98000 -0.84	45.20	43.30	45.00	4,412,084
27 Aug 19	44.82000 +0.65	45.48	44.21	44.65	4,263,473
26 Aug 19	44.17000 -0.10	45.28	43.90	43.93	4,476,937
23 Aug 19	44.27000 +0.70	45.90	43.58	43.58	6,897,902
22 Aug 19	43.57000 +0.20	44.24	43.10	44.10	5,234,735
21 Aug 19	43.37000 -0.13	44.02	43.00	43.27	5,305,098
20 Aug 19	43.50000 +1.18	43.90	41.80	42.08	7,701,599
19 Aug 19	42.32000 +1.02	42.87	41.43	41.43	8,818,730
16 Aug 19	41.30000 -0.20	43.26	40.20	40.74	10,916,044
15 Aug 19	41.50000 +1.88	41.50	40.11	41.31	11,743,486
14 Aug 19	39.62000 +3.60	39.62	35.90	36.00	15,284,014
13 Aug 19	36.02000 +1.03	36.16	34.83	34.99	3,620,586
12 Aug 19	34.99000 +0.11	35.31	34.66	35.31	1,647,157
09 Aug 19	34.88000 +0.12	35.35	34.61	34.93	2,490,377
08 Aug 19	34.76000 +1.47	34.92	33.02	33.53	2,716,326
07 Aug 19	33.29000 +0.14	34.02	32.88	33.29	1,270,003
06 Aug 19	33.15000 -0.88	33.64	32.80	33.30	1,094,221
05 Aug 19	34.03000 -0.54	34.97	33.84	34.60	898,600
02 Aug 19	34.57000 -0.42	35.05	34.05	34.45	884,592
01 Aug 19	34.99000 -0.56	35.76	34.65	35.76	1,413,592
31 Jul 19	35.55000 -0.37	35.89	35.25	35.82	1,636,060
30 Jul 19	35.92000 +0.15	36.11	35.79	35.90	1,194,590
29 Jul 19	35.77000 -0.04	36.07	35.46	35.90	1,199,403
26 Jul 19	35.81000 -0.43	36.24	35.75	36.00	934,560
25 Jul 19	36.24000 +0.14	36.29	35.81	36.29	1,463,847
24 Jul 19	36.10000 +0.10	36.33	35.94	36.33	1,293,431
23 Jul 19	36.00000 -0.04	36.09	35.53	35.53	1,411,821
22 Jul 19	36.04000 -0.14	36.19	33.81	36.08	1,913,290
19 Jul 19	36.18000 -0.03	36.40	35.85	36.35	1,335,500
18 Jul 19	36.21000 +0.15	36.58	35.51	35.77	2,098,561
17 Jul 19	36.06000 +0.05	36.63	35.82	35.92	1,706,824
16 Jul 19	36.01000 -0.10	36.88	35.89	36.24	1,335,970
15 Jul 19	36.11000 +0.40	36.36	35.09	35.50	1,419,718
12 Jul 19	35.71000 +0.51	35.80	34.82	35.09	1,254,441
11 Jul 19	35.20000 -0.09	35.79	34.70	35.42	1,636,680
10 Jul 19	35.29000 +0.39	36.15	34.78	35.11	1,581,644
09 Jul 19	34.90000 +0.41	35.52	34.50	34.80	1,325,172
08 Jul 19	34.49000 -2.07	36.50	34.48	36.50	1,628,261
05 Jul 19	36.56000 +0.41	36.69	35.85	36.14	1,750,637
04 Jul 19	36.15000 -1.09	37.52	35.70	37.18	2,636,572
03 Jul 19	37.24000 +0.15	37.50	36.55	37.46	2,959,934
02 Jul 19	37.09000 +1.58	37.96	35.15	35.40	4,672,145
01 Jul 19	35.51000 +1.33	35.57	34.56	34.90	2,125,594
28 Jun 19	34.18000 -0.66	35.11	33.94	34.99	1,205,464
27 Jun 19	34.84000 -0.11	35.30	34.59	34.80	1,929,655
26 Jun 19	34.95000 +1.71	35.16	32.80	33.15	3,059,845
25 Jun 19	33.24000 -0.61	33.83	32.76	33.83	1,078,390
24 Jun 19	33.85000 -0.44	34.33	33.61	34.20	1,001,900
21 Jun 19	34.29000 +0.13	34.55	33.92	34.46	1,377,990
20 Jun 19	34.16000 +0.81	34.56	33.01	33.49	2,069,700
19 Jun 19	33.35000 +0.77	34.00	33.03	33.32	1,840,608
18 Jun 19	32.58000 +0.28	32.96	32.21	32.33	836,172
17 Jun 19	32.30000 -0.50	33.15	32.00	32.00	637,971
14 Jun 19	32.80000 -0.70	33.60	32.59	33.49	1,161,651
13 Jun 19	33.50000 +0.06	33.70	33.20	33.39	857,893
12 Jun 19	33.44000 -0.46	34.28	33.38	33.90	1,108,240
11 Jun 19	33.90000 +0.99	33.90	32.85	32.91	1,300,141
10 Jun 19	32.91000 +0.55	33.15	32.54	32.67	740,534
06 Jun 19	32.36000 -1.04	33.78	32.20	33.40	1,559,027
05 Jun 19	33.40000 -0.02	34.13	33.33	33.61	991,911
04 Jun 19	33.42000 -1.57	35.37	33.29	35.02	2,622,452
03 Jun 19	34.99000 -1.23	36.16	34.48	35.82	2,657,882
31 May 19	36.22000 +1.31	36.55	35.16	35.60	3,560,246
30 May 19	34.91000 -0.21	35.01	33.87	34.78	1,932,136
29 May 19	35.12000 +0.01	35.84	35.00	35.11	1,518,800
28 May 19	35.11000 -0.50	35.92	35.04	35.77	1,600,524
27 May 19	35.61000 +1.33	35.63	34.40	34.40	1,835,503
24 May 19	34.28000 -0.38	34.88	34.20	34.35	1,066,578
23 May 19	34.66000 -0.03	35.20	34.00	34.48	1,412,593
22 May 19	34.69000 -0.30	35.50	34.60	35.00	1,395,484
21 May 19	34.99000 +0.69	35.32	34.23	34.38	1,414,558
20 May 19	34.30000 -1.01	35.86	33.56	35.49	2,087,665
17 May 19	35.31000 -0.64	36.62	35.00	36.10	2,600,749
16 May 19	35.95000 +1.09	36.08	34.60	34.60	3,168,150
15 May 19	34.86000 +1.01	35.15	34.02	34.20	2,347,792
14 May 19	33.85000 -0.13	34.70	33.15	33.30	2,198,798
13 May 19	33.98000 -0.03	34.42	33.50	33.70	1,999,085
10 May 19	34.01000 +1.72	34.12	32.29	32.85	3,502,309
09 May 19	32.29000 -0.61	33.30	32.29	32.60	1,830,788
08 May 19	32.90000 +0.38	33.26	31.16	31.80	2,585,259
07 May 19	32.52000 +0.39	32.98	31.80	32.66	2,612,693
06 May 19	32.13000 -3.57	34.44	32.13	34.01	4,174,815
30 Apr 19	35.70000 +0.00	36.62	35.05	35.60	2,233,478
29 Apr 19	35.70000 -0.70	37.66	35.70	36.27	3,834,812
26 Apr 19	36.40000 +0.71	36.54	35.00	35.82	3,383,051
25 Apr 19	35.69000 -1.41	37.43	35.60	36.50	3,539,390
24 Apr 19	37.10000 -1.43	38.85	34.81	38.55	5,886,082
23 Apr 19	38.53000 -0.07	39.20	38.33	38.50	3,449,911
22 Apr 19	38.60000 -0.60	39.15	38.21	38.71	3,195,587
19 Apr 19	39.20000 +1.40	39.59	37.45	38.08	5,283,871
18 Apr 19	37.80000 -1.06	38.80	37.80	38.80	4,584,481
17 Apr 19	38.86000 -0.14	39.55	38.68	38.69	3,451,319
16 Apr 19	39.00000 -0.21	39.25	37.68	39.00	4,399,831
15 Apr 19	39.21000 -0.34	40.20	39.21	39.90	3,312,905
12 Apr 19	39.55000 +0.55	39.70	38.80	39.34	3,189,536
11 Apr 19	39.00000 -1.06	40.42	38.80	40.08	5,278,940
10 Apr 19	40.06000 -0.49	41.29	39.81	40.36	5,460,380
09 Apr 19	40.55000 -0.21	41.27	39.57	39.58	6,399,845
08 Apr 19	40.76000 -3.49	44.48	40.37	44.10	13,660,551
04 Apr 19	44.25000 +1.79	45.98	41.77	41.81	14,195,305
03 Apr 19	42.46000 -0.54	44.88	42.30	43.00	12,100,743
02 Apr 19	43.00000 +0.05	43.26	41.71	42.40	10,214,284
01 Apr 19	42.95000 +0.82	42.98	41.48	42.30	13,659,165
29 Mar 19	42.13000 +3.83	42.13	38.08	38.48	12,268,293
28 Mar 19	38.30000 -1.93	40.48	38.02	39.73	7,797,010
27 Mar 19	40.23000 -0.32	41.60	39.55	40.90	7,513,216
26 Mar 19	40.55000 +0.49	41.99	39.50	40.49	7,762,844
25 Mar 19	40.06000 -1.44	41.10	39.39	39.78	9,032,025
22 Mar 19	41.50000 -0.22	42.65	41.32	41.49	8,430,781
21 Mar 19	41.72000 -0.78	42.76	41.52	41.98	10,954,112
20 Mar 19	42.50000 -2.40	44.44	41.88	43.66	15,179,993
19 Mar 19	44.90000 +2.10	46.88	41.93	43.15	20,815,016
18 Mar 19	42.80000 +1.80	43.87	41.39	42.92	19,507,666
15 Mar 19	41.00000 +3.73	41.00	37.51	37.86	18,371,416
14 Mar 19	37.27000 -2.32	40.59	36.50	38.94	13,579,599
13 Mar 19	39.59000 -1.61	42.49	39.50	40.79	13,216,954
12 Mar 19	41.20000 +0.54	42.24	40.00	41.00	15,087,786
11 Mar 19	40.66000 +0.88	40.79	39.00	39.11	14,420,455
08 Mar 19	39.78000 -4.42	42.80	39.78	42.58	23,042,920
07 Mar 19	44.20000 +1.84	45.86	40.76	41.58	28,662,988
06 Mar 19	42.36000 +0.38	44.20	41.75	41.76	24,569,928
05 Mar 19	41.98000 -0.48	42.32	41.17	41.64	19,892,206
04 Mar 19	42.46000 +1.32	44.89	40.40	40.80	29,386,256
01 Mar 19	41.14000 +2.34	42.38	39.43	40.20	28,050,196
28 Feb 19	38.80000 -2.87	40.23	37.80	39.00	26,774,046
27 Feb 19	41.67000 +3.79	41.67	37.10	37.50	27,249,306
26 Feb 19	37.88000 -1.62	42.99	37.53	39.03	33,723,124
25 Feb 19	39.50000 +2.21	41.02	36.66	36.66	41,628,064
22 Feb 19	37.29000 -0.10	37.80	36.26	36.82	28,937,978
21 Feb 19	37.39000 +2.79	38.06	35.51	38.06	49,403,888
20 Feb 19	34.60000 +3.15	34.60	34.60	34.60	420,632
19 Feb 19	31.45000 +2.86	31.45	31.45	31.45	607,835
18 Feb 19	28.59000 +2.60	28.59	28.59	28.59	386,812
15 Feb 19	25.99000 +2.36	25.99	25.99	25.99	416,289
14 Feb 19	23.63000 +2.15	23.63	23.63	23.63	497,534
13 Feb 19	21.48000 +1.95	21.48	21.48	21.48	968,004
12 Feb 19	19.53000 +1.78	19.53	19.53	19.53	175,669
11 Feb 19	17.75000 +1.61	17.75	17.75	17.75	129,382
01 Feb 19	16.14000 +1.47	16.14	16.14	16.14	216,435
31 Jan 19	14.67000 +1.33	14.67	14.67	14.67	144,864
30 Jan 19	13.34000 +1.21	13.34	13.34	13.34	52,131
29 Jan 19	12.13000 +1.10	12.13	12.13	12.13	31,944
28 Jan 19	11.03000 +0.00	11.03	9.19	9.19	47,270