FUNDMANAGER.co.uk

Shenzhen New Industries Biomedical Engineering

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	53.33000 +0.01	54.13	52.30	53.35	8,371,025
19 Oct 26	53.32000 +2.94	54.39	50.15	50.63	9,277,690
16 Oct 26	50.38000 -1.25	52.60	49.90	51.60	5,470,400
15 Oct 26	51.63000 -1.13	53.05	50.91	52.53	7,210,129
14 Oct 26	52.76000 +0.71	53.10	51.20	51.66	5,808,440
13 Oct 26	52.05000 +0.11	52.60	51.15	51.60	4,919,614
12 Oct 26	51.94000 +1.44	52.98	50.80	50.80	9,082,275
09 Oct 26	50.50000 +1.62	50.70	47.60	48.93	6,041,831
08 Oct 26	48.88000 -1.49	50.89	48.51	50.89	4,278,470
30 Sep 26	50.37000 +0.80	50.99	49.32	49.71	4,216,913
29 Sep 26	49.57000 -0.04	49.88	49.10	49.39	4,076,675
28 Sep 26	49.61000 +1.88	49.90	47.73	47.83	4,648,602
24 Sep 26	47.73000 -1.19	48.92	47.49	48.73	2,983,232
23 Sep 26	48.92000 -0.55	49.69	48.85	49.18	2,896,217
22 Sep 26	49.47000 +0.42	49.57	48.66	48.88	2,734,348
21 Sep 26	49.05000 +0.11	49.22	48.34	49.09	3,615,534
18 Sep 26	48.94000 -0.14	49.69	48.80	49.14	3,686,530
17 Sep 26	49.08000 +0.11	49.60	48.53	48.85	2,651,880
16 Sep 26	48.97000 +0.02	49.38	48.46	48.80	3,933,400
15 Sep 26	48.95000 +0.41	49.37	48.17	48.34	3,316,988
14 Sep 26	48.54000 +0.36	48.80	47.82	48.03	5,234,160
11 Sep 26	48.18000 +0.00	48.63	47.51	48.15	5,893,000
10 Sep 26	48.18000 -0.96	49.28	47.93	49.00	4,386,672
09 Sep 26	49.14000 -0.71	49.85	48.91	49.57	2,865,825
08 Sep 26	49.85000 -1.08	51.09	49.08	51.00	4,389,479
07 Sep 26	50.93000 -0.57	51.98	50.80	51.35	4,161,880
04 Sep 26	51.50000 +1.18	52.00	50.15	50.32	6,761,024
03 Sep 26	50.32000 -0.33	50.98	50.00	50.35	3,179,500
02 Sep 26	50.65000 -0.05	51.32	50.33	50.50	4,205,920
01 Sep 26	50.70000 +0.77	51.28	49.52	49.99	5,277,360
31 Aug 26	49.93000 -2.23	52.68	49.45	51.90	7,957,352
28 Aug 26	52.16000 +1.38	52.48	50.51	50.88	7,360,220
27 Aug 26	50.78000 -0.77	52.00	50.33	51.66	5,034,061
26 Aug 26	51.55000 +0.14	52.86	51.11	51.44	4,918,014
25 Aug 26	51.41000 -0.06	52.22	50.81	51.30	5,155,814
24 Aug 26	51.47000 -0.40	52.85	50.83	51.36	7,551,404
21 Aug 26	51.87000 -2.70	54.05	51.70	53.70	9,806,367
20 Aug 26	54.57000 +0.91	54.98	53.44	54.18	10,667,105
19 Aug 26	53.66000 +0.21	54.68	52.28	53.10	12,157,170
18 Aug 26	53.45000 +2.00	53.82	50.85	51.40	11,401,495
17 Aug 26	51.45000 +0.21	53.16	50.03	52.53	10,092,110
14 Aug 26	51.24000 +1.60	53.92	50.01	51.50	19,319,500
13 Aug 26	49.64000 +1.63	50.23	47.51	47.69	8,768,260
12 Aug 26	48.01000 -0.30	48.65	47.53	47.90	5,235,625
11 Aug 26	48.31000 -0.71	50.25	47.81	49.02	10,193,349
10 Aug 26	49.02000 +0.73	50.50	48.01	48.19	11,513,430
07 Aug 26	48.29000 +1.35	48.34	46.25	46.50	7,965,832
06 Aug 26	46.94000 +0.39	47.50	46.57	46.78	4,129,159
05 Aug 26	46.55000 -0.34	47.36	46.03	46.90	7,673,757
04 Aug 26	46.89000 -1.06	48.49	46.66	47.89	5,764,311
03 Aug 26	47.95000 +0.08	48.52	47.52	47.70	6,277,780
31 Jul 26	47.87000 -0.88	48.70	47.17	47.29	5,204,274
30 Jul 26	48.75000 +0.96	49.59	47.68	47.68	5,911,699
29 Jul 26	47.79000 +0.15	48.87	47.40	47.92	5,662,765
28 Jul 26	47.64000 +0.67	47.99	46.72	46.88	4,716,007
27 Jul 26	46.97000 -1.35	48.32	46.42	47.94	7,717,499
24 Jul 26	48.32000 +0.66	48.60	47.01	47.68	6,670,475
23 Jul 26	47.66000 -0.77	48.92	47.40	47.83	6,608,898
22 Jul 26	48.43000 +2.54	49.60	45.22	45.80	14,534,037
21 Jul 26	45.89000 -0.82	48.12	45.54	46.44	9,807,131
20 Jul 26	46.71000 +1.55	46.90	44.69	45.25	10,591,040
17 Jul 26	45.16000 +0.16	46.26	44.51	45.06	8,773,544
16 Jul 26	45.00000 +1.07	45.52	43.40	43.50	7,759,239
15 Jul 26	43.93000 +0.38	44.50	42.69	43.55	6,334,000
14 Jul 26	43.55000 -0.67	44.50	43.20	44.22	8,652,790
13 Jul 26	44.22000 +0.64	44.31	42.66	43.18	8,279,474
10 Jul 26	43.58000 +1.57	43.92	40.59	41.73	8,999,351
09 Jul 26	42.01000 +0.73	42.80	40.88	41.36	7,300,363
08 Jul 26	41.28000 +1.83	41.71	39.50	39.51	11,098,940
07 Jul 26	39.45000 -1.52	40.81	37.50	38.19	20,490,712
06 Jul 26	40.97000 -3.33	44.30	40.89	44.30	13,288,987
03 Jul 26	44.30000 +0.10	45.13	43.42	44.67	8,360,175
02 Jul 26	44.20000 +0.39	44.77	43.45	43.81	9,188,899
01 Jul 26	43.81000 +1.81	44.30	41.45	41.90	10,755,026
30 Jun 26	42.00000 -1.00	43.09	41.35	43.09	8,194,390
29 Jun 26	43.00000 +0.61	44.84	41.01	42.21	12,206,496
26 Jun 26	42.39000 -0.19	42.94	41.60	42.16	5,343,166
25 Jun 26	42.58000 +0.88	43.13	40.80	41.39	7,021,246
24 Jun 26	41.70000 -0.99	43.62	41.52	42.58	6,741,763
23 Jun 26	42.69000 +0.19	43.19	42.17	42.74	6,182,073
22 Jun 26	42.50000 +0.50	43.28	40.50	41.71	8,209,475
18 Jun 26	42.00000 -0.70	43.09	41.71	42.94	7,318,277
17 Jun 26	42.70000 -0.47	43.48	42.43	43.20	2,983,795
16 Jun 26	43.17000 -0.49	43.65	42.90	43.55	3,975,691
15 Jun 26	43.66000 +0.08	43.86	42.77	43.41	5,137,412
12 Jun 26	43.58000 -0.17	44.19	42.80	43.76	5,060,072
11 Jun 26	43.75000 +1.42	43.76	41.84	42.04	7,587,821
10 Jun 26	42.33000 -1.07	44.00	42.00	43.40	6,253,601
09 Jun 26	43.40000 -1.33	44.71	43.20	44.71	3,818,866
08 Jun 26	44.73000 +0.25	45.05	43.78	43.94	5,030,245
05 Jun 26	44.48000 +0.99	44.81	43.37	43.95	4,249,256
04 Jun 26	43.49000 -1.01	44.56	43.08	44.40	4,539,441
03 Jun 26	44.50000 -0.67	45.13	44.10	44.96	4,511,457
02 Jun 26	45.17000 -1.40	46.53	44.47	46.16	6,177,965
01 Jun 26	46.57000 -0.17	46.80	45.78	46.74	4,806,756
29 May 26	46.74000 -0.46	48.86	46.72	47.00	7,108,634
28 May 26	47.20000 -0.40	48.09	46.51	47.25	5,013,848
27 May 26	47.60000 -0.12	47.89	45.64	46.08	6,835,399
26 May 26	47.72000 +0.52	48.58	46.90	47.27	5,144,009
25 May 26	47.20000 -0.63	48.20	45.95	47.82	7,877,124
22 May 26	47.83000 -1.71	49.38	47.50	49.16	6,551,057
21 May 26	49.54000 +0.20	50.72	49.02	49.02	7,133,129
20 May 26	49.34000 -1.12	50.96	48.81	50.34	6,424,285
19 May 26	50.46000 +1.19	50.61	49.00	49.01	6,649,439
18 May 26	49.27000 -1.88	50.44	48.98	50.44	8,539,332
15 May 26	51.15000 +2.72	51.44	48.09	48.09	10,448,713
14 May 26	48.43000 -1.75	50.21	48.24	49.80	5,804,590
13 May 26	50.18000 +0.62	51.27	49.32	49.85	8,265,350
12 May 26	49.56000 +0.20	50.24	48.52	49.09	8,046,652
11 May 26	49.36000 +1.93	49.48	46.60	47.43	9,487,382
08 May 26	47.43000 +0.23	48.40	47.12	47.20	4,811,313
07 May 26	47.20000 +0.19	48.08	46.99	47.01	5,557,380
06 May 26	47.01000 -1.24	48.50	46.16	48.28	8,830,447
30 Apr 26	48.25000 -0.14	49.53	47.68	48.03	4,725,900
29 Apr 26	48.39000 -1.34	49.60	48.11	49.41	7,110,513
28 Apr 26	49.73000 +3.11	50.09	47.97	47.97	10,106,142
27 Apr 26	46.62000 -0.90	47.52	46.47	47.17	3,995,924
24 Apr 26	47.52000 +0.75	49.16	46.52	46.77	8,302,719
23 Apr 26	46.77000 +1.07	47.38	45.58	45.68	7,765,822
22 Apr 26	45.70000 +0.88	46.48	44.55	44.61	6,209,290
21 Apr 26	44.82000 -0.63	46.22	44.67	45.48	4,341,020
17 Apr 26	45.45000 -0.89	46.26	44.98	46.16	5,249,043
16 Apr 26	46.34000 +0.38	47.00	45.83	46.25	4,868,652
15 Apr 26	45.96000 -0.63	46.97	45.90	46.63	5,814,140
14 Apr 26	46.59000 +1.30	47.13	43.85	45.29	11,562,759
13 Apr 26	45.29000 -1.11	46.41	45.24	46.19	3,516,453
10 Apr 26	46.40000 +0.04	46.85	46.00	46.50	3,744,133
09 Apr 26	46.36000 -1.54	47.64	45.99	47.64	3,577,736
08 Apr 26	47.90000 +1.22	48.09	47.07	47.37	3,879,122
07 Apr 26	46.68000 -0.38	47.18	46.50	47.00	2,587,000
03 Apr 26	47.06000 -1.92	48.97	45.71	48.67	5,333,623
02 Apr 26	48.98000 -0.86	49.91	48.79	49.68	3,220,650
01 Apr 26	49.84000 +0.77	50.16	49.30	49.64	2,912,690
31 Mar 26	49.07000 -0.59	50.10	48.94	49.66	2,409,250
30 Mar 26	49.66000 +0.59	50.18	48.50	48.72	2,258,380
27 Mar 26	49.07000 +0.50	49.25	48.06	48.27	3,094,258
26 Mar 26	48.57000 -1.31	50.34	48.45	49.92	3,220,120
25 Mar 26	49.88000 -0.12	50.09	49.37	49.88	2,633,820
24 Mar 26	50.00000 +1.82	50.06	48.42	48.88	3,618,670
23 Mar 26	48.18000 -1.68	49.44	48.03	49.20	4,109,198
20 Mar 26	49.86000 -0.16	50.49	49.31	50.02	4,552,965
19 Mar 26	50.02000 -1.56	51.17	49.85	50.87	3,959,495
18 Mar 26	51.58000 -0.60	52.61	51.20	52.21	3,715,360
17 Mar 26	52.18000 +0.38	52.96	51.60	51.79	3,070,986
16 Mar 26	51.80000 -0.67	52.76	51.33	52.55	3,394,906
13 Mar 26	52.47000 -1.20	54.20	52.41	53.78	3,401,900
12 Mar 26	53.67000 -0.56	54.45	53.49	53.72	3,579,176
11 Mar 26	54.23000 +0.08	54.45	53.51	54.14	3,075,585
10 Mar 26	54.15000 +0.76	54.28	53.22	53.50	3,943,781
09 Mar 26	53.39000 -1.09	54.41	53.20	54.39	4,055,555
06 Mar 26	54.48000 +2.51	54.58	51.70	51.84	7,726,491
05 Mar 26	51.97000 -0.37	52.85	51.66	52.76	3,843,484
04 Mar 26	52.34000 +0.09	52.77	51.58	52.20	4,678,401
03 Mar 26	52.25000 +1.70	53.08	51.07	51.22	7,523,137
02 Mar 26	50.55000 -1.78	51.99	50.36	51.76	5,225,577
27 Feb 26	52.33000 +0.43	52.67	51.73	51.98	3,735,406
26 Feb 26	51.90000 -0.33	52.44	51.56	52.25	3,168,523
25 Feb 26	52.23000 -0.03	52.66	52.01	52.31	3,426,810
24 Feb 26	52.26000 +0.21	52.79	51.94	52.56	2,066,056
13 Feb 26	52.05000 -0.35	52.84	52.05	52.56	2,388,798
12 Feb 26	52.40000 -0.99	53.49	52.27	53.39	4,185,066
11 Feb 26	53.39000 -0.19	54.12	53.30	53.45	3,333,720
10 Feb 26	53.58000 -0.46	54.28	53.40	54.10	3,100,970
09 Feb 26	54.04000 -0.06	54.39	53.83	54.32	2,461,816
06 Feb 26	54.10000 -0.29	54.72	53.80	54.29	2,817,364
05 Feb 26	54.39000 -0.16	54.96	54.23	54.55	3,108,061
04 Feb 26	54.55000 +0.05	54.65	53.61	54.39	5,043,814
03 Feb 26	54.50000 +1.38	54.61	53.22	53.45	5,569,473
02 Feb 26	53.12000 -0.76	54.44	52.91	53.78	4,697,964
30 Jan 26	53.88000 -0.02	55.30	53.79	53.79	10,189,955
29 Jan 26	53.90000 +0.43	54.66	53.10	53.44	7,985,582
28 Jan 26	53.47000 -1.05	54.60	53.42	54.40	8,526,295
27 Jan 26	54.52000 -1.33	56.66	54.45	56.26	8,013,703
26 Jan 26	55.85000 -0.11	56.68	55.47	56.07	8,073,413
23 Jan 26	55.96000 -0.56	56.94	55.71	56.67	6,384,426
22 Jan 26	56.52000 -0.29	57.28	56.36	57.00	4,120,970
21 Jan 26	56.81000 -0.32	57.62	56.71	57.33	3,571,811
20 Jan 26	57.13000 -0.82	58.16	56.66	57.97	3,871,270
19 Jan 26	57.95000 -0.15	58.41	57.60	57.87	2,999,416
16 Jan 26	58.10000 -0.07	59.07	57.76	58.32	4,329,330
15 Jan 26	58.17000 -0.78	58.93	57.82	58.57	3,777,780
14 Jan 26	58.95000 -0.77	59.88	58.05	59.62	7,222,255
13 Jan 26	59.72000 -0.69	60.98	59.51	60.42	5,370,366
12 Jan 26	60.41000 -2.41	63.11	60.33	62.82	5,366,721
09 Jan 26	62.82000 +1.71	63.00	61.18	61.50	3,589,280
08 Jan 26	61.11000 +1.51	62.15	59.00	59.60	3,865,806
07 Jan 26	59.60000 +0.10	60.10	59.00	59.58	1,992,380
06 Jan 26	59.50000 +0.60	59.93	58.41	59.51	2,755,648
05 Jan 26	58.90000 +2.65	58.99	55.65	56.52	4,061,897
31 Dec 25	56.25000 -0.15	56.88	55.52	56.75	2,181,700
30 Dec 25	56.40000 -1.31	57.84	56.21	57.52	2,347,028
29 Dec 25	57.71000 -0.79	58.91	57.50	58.33	2,102,590
26 Dec 25	58.50000 +0.18	59.19	58.00	58.55	1,704,090
25 Dec 25	58.32000 +0.97	58.57	57.20	57.36	1,797,652
24 Dec 25	57.35000 -0.32	58.01	57.20	57.78	2,302,129
23 Dec 25	57.67000 -1.23	59.01	57.66	58.93	2,738,558
22 Dec 25	58.90000 -0.10	59.33	58.36	59.14	2,100,092
19 Dec 25	59.00000 -0.48	59.98	58.91	59.50	2,024,211
18 Dec 25	59.48000 -0.79	60.58	59.15	60.33	2,097,302
17 Dec 25	60.27000 +1.07	60.50	58.93	58.93	3,169,805
16 Dec 25	59.20000 +1.18	59.47	57.80	57.88	2,146,485
15 Dec 25	58.02000 -0.26	59.25	57.91	58.36	2,102,761
12 Dec 25	58.28000 -0.08	58.75	57.33	58.57	3,238,040
11 Dec 25	58.36000 +0.26	58.58	57.51	58.11	2,518,622
10 Dec 25	58.10000 -1.20	59.30	57.82	59.30	2,292,067
09 Dec 25	59.30000 +0.08	59.60	58.87	59.22	1,565,890
08 Dec 25	59.22000 -0.65	60.35	59.00	60.00	2,007,164
05 Dec 25	59.87000 +0.06	60.28	59.00	59.81	2,264,584
04 Dec 25	59.81000 +0.20	60.48	59.50	59.94	2,320,723
03 Dec 25	59.61000 +0.56	60.26	59.00	59.05	2,633,253
02 Dec 25	59.05000 -0.63	60.14	58.85	59.68	2,027,436
01 Dec 25	59.68000 +0.81	60.27	58.50	58.88	2,494,051
28 Nov 25	58.87000 +0.59	59.25	58.21	58.50	2,135,982
27 Nov 25	58.28000 -0.58	58.96	57.95	58.74	3,116,834
26 Nov 25	58.86000 -0.77	60.19	58.57	59.86	3,513,186
25 Nov 25	59.63000 -0.72	61.25	59.16	60.65	4,845,150
24 Nov 25	60.35000 -2.06	62.80	60.32	62.41	3,896,875
21 Nov 25	62.41000 -0.99	64.04	62.01	63.80	4,773,651
20 Nov 25	63.40000 -1.43	66.00	63.30	66.00	2,027,866
19 Nov 25	64.83000 +0.24	65.42	64.22	64.82	1,961,825
18 Nov 25	64.59000 -0.15	65.28	63.80	64.62	1,722,225
17 Nov 25	64.74000 -0.76	65.71	63.98	65.65	2,206,725
14 Nov 25	65.50000 -0.68	67.18	65.50	66.29	2,709,157
13 Nov 25	66.18000 +0.64	66.85	65.30	65.50	3,238,750
12 Nov 25	65.54000 +1.42	67.10	64.05	64.40	4,067,499
11 Nov 25	64.12000 +0.09	64.69	63.21	64.50	2,777,825
10 Nov 25	64.03000 +1.69	65.50	62.20	62.37	4,106,759
07 Nov 25	62.34000 +0.36	62.67	61.65	61.96	1,915,560
06 Nov 25	61.98000 -0.74	63.06	61.65	62.76	3,159,139
05 Nov 25	62.72000 +0.47	63.80	61.80	63.04	3,769,718
04 Nov 25	62.25000 -0.43	63.09	61.60	62.63	3,565,972
03 Nov 25	62.68000 +1.68	63.40	60.30	61.21	5,023,793
31 Oct 25	61.00000 +0.49	61.99	59.91	60.75	3,763,320
30 Oct 25	60.51000 -0.09	61.49	60.50	60.80	3,462,980
29 Oct 25	60.60000 -0.29	61.89	60.08	61.32	3,500,466
28 Oct 25	60.89000 -0.27	61.87	60.60	61.02	2,802,200
27 Oct 25	61.16000 -0.75	62.47	60.70	61.72	4,554,752
24 Oct 25	61.91000 +0.14	62.30	61.08	62.06	2,803,300
23 Oct 25	61.77000 -0.43	62.78	60.89	62.00	2,408,976
22 Oct 25	62.20000 +0.39	62.88	61.60	61.80	2,198,130
21 Oct 25	61.81000 +0.82	62.20	60.65	61.05	2,585,872
20 Oct 25	60.99000 +0.05	61.53	60.03	61.30	2,821,911
17 Oct 25	60.94000 -1.27	62.51	59.91	62.25	4,050,014
16 Oct 25	62.21000 -0.41	62.93	62.02	62.63	2,230,287
15 Oct 25	62.62000 -0.62	63.80	62.56	63.33	2,883,645
14 Oct 25	63.24000 -0.73	64.98	62.60	63.79	3,119,938
13 Oct 25	63.97000 -0.07	64.96	62.90	62.95	3,200,041
10 Oct 25	64.04000 -2.02	66.48	63.51	66.05	4,052,361
09 Oct 25	66.06000 -2.24	67.00	65.22	66.60	3,496,688
30 Sep 25	68.30000 +1.23	69.20	66.54	67.07	2,885,016
29 Sep 25	67.07000 -1.25	68.42	66.30	68.32	2,892,518
26 Sep 25	68.32000 -0.08	68.89	66.99	68.20	2,797,358
25 Sep 25	68.40000 +1.92	68.58	66.01	66.45	3,545,596
24 Sep 25	66.48000 +0.11	67.15	65.42	66.90	3,694,888
23 Sep 25	66.37000 -1.25	67.54	65.01	67.46	3,979,517
22 Sep 25	67.62000 -0.44	69.18	66.68	68.24	3,474,575
19 Sep 25	68.06000 -0.51	69.18	67.40	68.40	3,183,527
18 Sep 25	68.57000 -1.05	70.00	67.80	69.74	3,497,034
17 Sep 25	69.62000 +0.74	70.78	68.50	69.31	3,778,535
16 Sep 25	68.88000 +0.28	69.26	67.90	68.56	2,976,781
15 Sep 25	68.60000 +0.24	69.36	67.50	67.86	3,546,301
12 Sep 25	68.36000 -1.82	71.51	68.22	70.00	3,661,754
11 Sep 25	70.18000 +2.38	70.47	67.00	67.80	4,883,777
10 Sep 25	67.80000 -1.86	69.30	67.60	68.91	4,340,818
09 Sep 25	69.66000 +1.47	69.99	66.88	68.40	6,313,948
08 Sep 25	68.19000 +3.21	69.68	63.65	64.98	9,306,652
05 Sep 25	64.98000 +0.15	65.52	61.80	64.65	7,372,026
04 Sep 25	64.83000 +0.01	65.39	63.66	64.83	6,250,109
03 Sep 25	64.82000 +2.54	65.28	62.18	62.50	8,568,531
02 Sep 25	62.28000 -0.24	63.50	62.09	62.52	6,066,947
01 Sep 25	62.52000 +0.10	62.70	61.29	62.29	6,770,615
29 Aug 25	62.42000 +3.42	62.52	58.70	58.70	8,541,811
28 Aug 25	59.00000 -0.65	60.30	57.67	59.60	5,416,340
27 Aug 25	59.65000 +1.95	61.33	57.74	57.87	9,768,781
26 Aug 25	57.70000 -2.55	58.83	57.37	58.83	8,093,228
25 Aug 25	60.25000 +0.43	60.50	59.10	59.90	6,280,230
22 Aug 25	59.82000 +0.22	60.08	59.10	59.66	3,742,241
21 Aug 25	59.60000 -0.69	61.68	59.27	60.30	5,863,969
20 Aug 25	60.29000 +1.10	60.45	58.60	59.00	4,371,357
19 Aug 25	59.19000 +0.29	59.68	58.64	58.94	3,594,258
18 Aug 25	58.90000 +0.05	59.59	58.61	59.00	6,091,939
15 Aug 25	58.85000 +1.55	59.75	57.39	57.39	6,273,707
14 Aug 25	57.30000 -0.63	58.60	57.15	58.10	6,323,746
13 Aug 25	57.93000 +0.53	58.07	56.94	57.53	6,688,643
12 Aug 25	57.40000 +0.55	58.58	56.52	56.85	8,061,269
11 Aug 25	56.85000 +1.78	57.38	54.60	55.07	6,551,837
08 Aug 25	55.07000 -0.50	55.89	54.51	55.57	4,203,000
07 Aug 25	55.57000 -0.13	57.58	55.56	55.70	7,317,530
06 Aug 25	55.70000 +0.90	56.70	54.65	54.73	5,463,485
05 Aug 25	54.80000 -0.42	55.42	54.56	55.26	3,992,640
04 Aug 25	55.22000 +0.97	55.39	53.72	53.93	5,105,672
01 Aug 25	54.25000 -1.27	56.03	53.88	55.51	6,137,600
31 Jul 25	55.52000 -1.86	57.37	55.37	57.37	8,412,337
30 Jul 25	57.38000 +1.26	58.40	55.78	56.00	9,460,862
29 Jul 25	56.12000 -0.48	56.88	55.35	56.73	4,424,485
28 Jul 25	56.60000 -0.52	57.98	55.96	57.12	5,424,500
25 Jul 25	57.12000 -0.14	58.20	56.70	56.89	7,750,301
24 Jul 25	57.26000 +3.00	57.34	53.61	54.29	10,038,497
23 Jul 25	54.26000 -0.61	55.63	54.06	54.84	5,273,845
22 Jul 25	54.87000 +0.54	54.90	53.56	54.17	3,745,713
21 Jul 25	54.33000 -0.21	55.13	53.98	54.39	3,674,026
18 Jul 25	54.54000 +0.18	54.56	53.80	54.44	3,000,111
17 Jul 25	54.36000 +0.53	54.50	53.68	53.79	2,851,294
16 Jul 25	53.83000 -0.05	54.66	53.35	53.94	4,124,180
15 Jul 25	53.88000 -0.91	55.00	53.53	54.70	4,198,464
14 Jul 25	54.79000 -0.40	55.46	54.76	55.46	1,771,649
11 Jul 25	55.19000 -0.31	56.12	55.12	55.97	2,791,170
10 Jul 25	55.50000 -0.07	55.79	55.10	55.59	1,679,800
09 Jul 25	55.57000 +0.52	56.73	55.00	55.00	3,275,250
08 Jul 25	55.05000 -0.10	55.35	54.68	55.00	2,286,982
07 Jul 25	55.15000 +0.80	55.15	54.37	54.50	2,723,685
04 Jul 25	54.35000 -0.78	55.60	54.03	55.29	4,701,691
03 Jul 25	55.13000 -0.27	55.65	55.00	55.38	2,329,823
02 Jul 25	55.40000 -1.05	56.66	55.21	56.66	2,719,170
01 Jul 25	56.45000 -0.27	56.80	56.29	56.80	1,690,113
30 Jun 25	56.72000 +0.73	56.94	55.80	56.04	2,825,651
27 Jun 25	55.99000 -1.34	57.46	55.85	57.35	3,800,805
26 Jun 25	57.33000 -0.04	57.90	56.97	57.41	2,826,519
25 Jun 25	57.37000 +0.48	57.91	56.80	57.11	3,561,275
24 Jun 25	56.89000 -0.12	57.59	56.61	57.01	3,082,945
23 Jun 25	57.01000 -1.04	58.02	56.71	57.49	3,175,953
20 Jun 25	58.05000 -0.63	58.77	57.21	58.76	3,617,982
19 Jun 25	58.68000 +0.25	59.98	58.10	58.10	4,390,758
18 Jun 25	58.43000 +0.88	58.44	56.84	57.55	4,489,530
17 Jun 25	57.55000 -0.65	58.95	57.23	58.60	4,173,112
16 Jun 25	58.20000 -2.30	60.56	57.70	60.50	6,921,962
13 Jun 25	60.50000 -5.17	65.05	59.10	65.00	12,658,260
12 Jun 25	65.67000 +1.68	65.88	63.66	63.78	4,554,663
11 Jun 25	63.99000 +0.00	64.50	63.38	63.64	2,097,697
10 Jun 25	63.99000 +1.23	64.79	62.35	62.69	4,208,946
09 Jun 25	62.76000 -0.20	63.81	61.84	62.64	4,273,463
06 Jun 25	62.96000 +1.37	62.98	61.02	61.45	3,750,675
05 Jun 25	61.59000 -0.01	61.98	60.85	61.29	3,672,420
04 Jun 25	61.60000 +1.94	61.60	59.15	59.50	4,878,160
03 Jun 25	59.66000 -0.33	60.50	59.34	59.85	3,374,316
30 May 25	59.99000 +1.24	60.96	58.66	58.66	7,063,355
29 May 25	58.75000 +0.00	59.66	57.91	58.78	5,586,654
28 May 25	58.75000 +0.41	58.98	56.94	57.05	5,955,523
27 May 25	58.34000 +1.72	58.44	56.37	56.57	3,449,260
26 May 25	56.62000 -1.32	57.96	56.43	57.96	2,545,537
23 May 25	57.94000 +0.18	58.80	57.43	57.76	3,304,708
22 May 25	57.76000 +0.60	58.07	56.90	57.08	2,557,991
21 May 25	57.16000 +0.26	57.54	56.50	56.91	2,576,356
20 May 25	56.90000 +0.38	57.48	55.88	56.56	3,244,374
19 May 25	56.52000 +1.31	56.77	55.05	55.26	4,038,531
16 May 25	55.21000 -2.82	58.01	55.10	57.72	7,985,042
15 May 25	58.03000 +1.86	58.52	55.81	55.88	7,772,914
14 May 25	56.17000 +0.13	56.50	55.03	56.02	4,029,486
13 May 25	56.04000 +2.83	57.15	53.28	53.77	8,149,314
12 May 25	53.21000 +1.30	53.49	52.06	52.27	3,617,154
09 May 25	51.91000 -0.39	52.47	51.90	52.25	1,734,684
08 May 25	52.30000 +0.05	52.59	51.95	52.10	2,417,725
07 May 25	52.25000 +0.00	53.16	51.92	52.87	3,063,620
06 May 25	52.25000 -0.16	52.66	51.03	52.58	3,116,768
30 Apr 25	52.41000 -0.14	52.61	52.15	52.26	1,869,578
29 Apr 25	52.55000 -0.42	53.15	52.22	52.93	2,358,938
28 Apr 25	52.97000 +0.41	54.19	52.11	52.13	3,713,113
25 Apr 25	52.56000 +0.81	52.88	51.62	51.77	3,299,559
24 Apr 25	51.75000 +0.14	53.30	51.40	51.40	4,534,447
23 Apr 25	51.61000 +0.55	51.85	51.10	51.10	2,670,078
22 Apr 25	51.06000 -0.21	51.48	50.86	51.19	2,730,877
21 Apr 25	51.27000 +0.04	51.48	50.79	50.94	1,938,302
18 Apr 25	51.23000 +0.11	51.39	50.88	51.10	2,331,428
17 Apr 25	51.12000 +1.11	51.55	49.42	49.64	4,878,106
16 Apr 25	50.01000 -1.27	51.10	49.01	51.00	7,194,308
15 Apr 25	51.28000 -1.47	52.75	51.06	52.71	4,695,140
14 Apr 25	52.75000 +0.01	53.67	52.59	53.18	3,915,200
11 Apr 25	52.74000 -0.42	53.08	52.38	52.76	3,533,806
10 Apr 25	53.16000 +0.74	53.97	52.56	53.30	5,371,892
09 Apr 25	52.42000 -1.66	53.51	51.55	52.90	7,221,902
08 Apr 25	54.08000 -0.22	55.80	52.59	54.77	6,341,962
07 Apr 25	54.30000 -3.21	57.84	52.00	55.66	9,110,655
03 Apr 25	57.51000 -2.71	60.55	57.51	59.91	4,243,207
02 Apr 25	60.22000 +0.25	60.36	59.26	59.89	3,033,765
01 Apr 25	59.97000 +1.75	60.56	57.92	58.22	4,707,041
31 Mar 25	58.22000 +0.11	58.44	57.47	57.86	3,280,738
28 Mar 25	58.11000 -0.09	58.64	57.80	58.20	4,324,114
27 Mar 25	58.20000 -0.31	58.71	57.64	58.40	3,009,038
26 Mar 25	58.51000 -0.77	59.32	57.25	59.31	5,889,667
25 Mar 25	59.28000 -0.18	59.57	58.88	59.40	2,078,317
24 Mar 25	59.46000 -0.59	60.10	59.23	59.98	2,182,840
21 Mar 25	60.05000 +0.12	60.43	59.14	59.90	2,459,930
20 Mar 25	59.93000 -0.20	60.32	59.90	60.14	1,684,440
19 Mar 25	60.13000 +0.08	61.20	59.72	59.72	3,089,023
18 Mar 25	60.05000 +0.00	60.22	59.40	60.22	3,034,470
17 Mar 25	60.05000 +0.55	60.19	59.30	59.56	2,493,507
14 Mar 25	59.50000 +0.55	59.61	58.73	58.94	2,399,251
13 Mar 25	58.95000 -0.89	59.83	58.48	59.80	3,228,687
12 Mar 25	59.84000 -0.65	60.49	59.68	60.47	2,684,429
11 Mar 25	60.49000 -0.31	60.58	59.71	60.15	3,116,123
10 Mar 25	60.80000 +0.34	61.19	60.31	60.87	2,728,350
07 Mar 25	60.46000 -0.57	61.08	60.20	60.86	2,939,860
06 Mar 25	61.03000 +0.32	61.19	60.50	61.00	2,893,148
05 Mar 25	60.71000 -0.48	61.50	60.07	61.26	3,539,219
04 Mar 25	61.19000 -0.18	61.48	60.80	61.19	1,935,547
03 Mar 25	61.37000 -0.63	62.16	61.02	62.16	3,614,074
28 Feb 25	62.00000 +0.21	62.91	61.11	61.47	3,198,662
27 Feb 25	61.79000 -0.32	62.20	60.75	62.10	3,353,835
26 Feb 25	62.11000 +0.28	62.83	61.71	61.78	2,768,509
25 Feb 25	61.83000 -0.37	62.54	61.50	61.92	2,828,128
24 Feb 25	62.20000 -2.39	64.39	62.00	64.29	5,026,238
21 Feb 25	64.59000 -1.69	67.13	63.80	66.50	4,973,400
20 Feb 25	66.28000 +1.70	66.87	64.15	64.63	4,456,789
19 Feb 25	64.58000 +0.58	65.55	63.71	64.06	3,553,011
18 Feb 25	64.00000 -0.07	65.16	63.50	63.75	3,496,451
17 Feb 25	64.07000 -0.93	66.86	63.30	66.00	4,631,232
14 Feb 25	65.00000 +3.09	65.20	61.08	61.73	5,732,130
13 Feb 25	61.91000 -1.58	64.20	61.90	63.27	3,387,388
12 Feb 25	63.49000 +0.51	63.52	62.24	62.91	3,248,847
11 Feb 25	62.98000 +0.53	63.73	62.00	62.52	3,405,991
10 Feb 25	62.45000 -0.24	62.94	61.35	62.52	3,235,733
07 Feb 25	62.69000 +3.01	63.46	59.65	59.92	7,122,656
06 Feb 25	59.68000 -1.22	60.80	59.07	60.60	5,711,401
05 Feb 25	60.90000 -1.00	62.20	60.00	62.20	2,937,888
27 Jan 25	61.90000 -0.86	63.35	61.64	62.76	2,698,423
24 Jan 25	62.76000 -0.94	63.73	62.55	63.31	2,720,049
23 Jan 25	63.70000 +0.76	64.28	62.57	63.33	3,134,484
22 Jan 25	62.94000 +0.99	63.31	61.10	61.49	3,378,599
21 Jan 25	61.95000 +0.10	62.30	61.38	61.88	2,501,555
20 Jan 25	61.85000 +0.71	62.25	60.89	61.39	3,640,543
17 Jan 25	61.14000 +0.02	61.82	60.44	60.73	2,941,239
16 Jan 25	61.12000 +0.56	62.48	60.51	60.63	4,656,393
15 Jan 25	60.56000 -1.84	62.00	59.85	62.00	4,886,669
14 Jan 25	62.40000 +1.28	62.40	60.05	61.31	5,319,754
13 Jan 25	61.12000 -0.93	62.48	60.68	62.00	2,923,680
10 Jan 25	62.05000 -0.35	63.13	61.80	62.60	2,538,126
09 Jan 25	62.40000 -2.60	64.75	62.10	64.75	4,906,399
08 Jan 25	65.00000 +0.09	65.50	63.70	65.05	2,623,417
07 Jan 25	64.91000 -1.47	66.85	64.50	66.39	2,851,320
06 Jan 25	66.38000 -0.70	67.66	65.80	66.79	2,395,089
03 Jan 25	67.08000 +0.79	68.91	66.29	67.13	3,823,864
02 Jan 25	66.29000 -4.56	71.40	65.84	70.48	4,220,455
31 Dec 24	70.85000 -1.06	72.29	70.20	71.13	3,815,067
30 Dec 24	71.91000 +2.80	72.00	68.85	69.01	4,950,831
27 Dec 24	69.11000 -1.14	70.90	69.00	70.25	2,719,961
26 Dec 24	70.25000 -0.86	71.40	69.50	70.96	2,321,633
25 Dec 24	71.11000 -0.22	72.03	70.50	71.65	2,539,860
24 Dec 24	71.33000 +5.63	71.80	65.96	66.03	7,011,656
23 Dec 24	65.70000 +0.31	66.47	65.05	65.45	2,490,476
20 Dec 24	65.39000 -0.88	66.86	64.83	66.19	4,424,936
19 Dec 24	66.27000 -1.49	67.74	65.83	67.45	2,551,964
18 Dec 24	67.76000 -0.04	68.48	67.20	68.31	1,827,803
17 Dec 24	67.80000 -1.08	69.10	67.80	69.03	2,007,624
16 Dec 24	68.88000 -1.52	71.49	68.45	69.69	4,534,903
13 Dec 24	70.40000 -0.50	72.90	70.18	70.50	11,685,489
12 Dec 24	70.90000 +1.40	71.80	69.26	69.70	5,834,874
11 Dec 24	69.50000 +0.90	70.18	68.24	68.27	3,267,716
10 Dec 24	68.60000 -0.20	71.32	68.12	71.00	3,656,434
09 Dec 24	68.80000 -0.29	69.94	67.85	68.55	2,797,362
06 Dec 24	69.09000 -0.21	71.06	69.00	69.30	4,730,510
05 Dec 24	69.30000 +0.70	69.30	68.02	68.50	3,109,194
04 Dec 24	68.60000 -0.20	69.09	67.67	68.65	4,413,401
03 Dec 24	68.80000 -0.15	69.45	67.80	68.50	4,909,956
02 Dec 24	68.95000 +3.58	69.87	66.02	66.67	8,102,336
29 Nov 24	65.37000 +1.81	66.48	63.25	63.52	4,768,476
28 Nov 24	63.56000 -1.30	64.99	62.71	64.76	3,496,161
27 Nov 24	64.86000 +1.17	65.09	63.08	63.10	4,494,524
26 Nov 24	63.69000 +2.39	64.34	61.00	61.00	6,727,170
25 Nov 24	61.30000 -0.58	62.66	60.74	61.80	4,534,121
22 Nov 24	61.88000 -1.49	63.49	61.88	63.32	4,497,705
21 Nov 24	63.37000 -0.25	64.23	62.77	63.48	6,109,999
20 Nov 24	63.62000 -1.16	65.23	62.95	64.50	7,464,129
19 Nov 24	64.78000 -1.29	66.66	63.50	66.07	5,830,465
18 Nov 24	66.07000 -1.72	67.79	66.00	67.04	4,426,102
15 Nov 24	67.79000 -0.86	70.07	66.90	69.00	5,128,266
14 Nov 24	68.65000 +0.79	69.50	67.51	67.87	6,349,615
13 Nov 24	67.86000 +0.77	68.24	66.50	66.70	5,099,055
12 Nov 24	67.09000 -0.15	68.89	66.58	67.03	7,166,507
11 Nov 24	67.24000 -1.31	67.73	65.85	67.04	6,659,018
08 Nov 24	68.55000 +1.13	70.79	67.60	67.60	6,707,481
07 Nov 24	67.42000 +1.26	67.50	65.40	65.82	5,556,441
06 Nov 24	66.16000 -1.84	67.79	65.80	67.65	7,205,785
05 Nov 24	68.00000 +0.94	68.10	65.86	66.80	6,224,466
04 Nov 24	67.06000 -0.33	67.98	66.57	66.97	3,660,320
01 Nov 24	67.39000 -1.11	69.28	67.39	68.27	3,463,510
31 Oct 24	68.50000 -0.94	69.53	68.01	69.43	3,784,707
30 Oct 24	69.44000 -0.71	70.65	68.89	69.40	3,477,831
29 Oct 24	70.15000 -3.78	74.33	69.61	73.87	7,775,016
28 Oct 24	73.93000 +3.23	74.95	70.00	71.06	7,682,792
25 Oct 24	70.70000 +2.49	71.08	67.25	68.51	6,781,532
24 Oct 24	68.21000 +0.57	68.74	67.22	67.39	4,825,156
23 Oct 24	67.64000 -0.66	68.78	66.88	68.55	5,002,597
22 Oct 24	68.30000 +1.01	69.10	66.46	67.50	5,716,944
21 Oct 24	67.29000 -0.71	69.15	65.68	67.68	6,890,391
18 Oct 24	68.00000 +1.65	69.38	65.25	66.35	9,855,487
17 Oct 24	66.35000 -2.75	69.76	66.22	69.50	5,950,372
16 Oct 24	69.10000 -1.50	70.86	68.80	69.98	5,174,801
15 Oct 24	70.60000 -3.98	74.88	70.38	74.65	5,959,705
14 Oct 24	74.58000 -2.25	77.36	72.98	77.31	6,835,359
11 Oct 24	76.83000 +0.75	77.62	75.20	75.61	5,392,665
10 Oct 24	76.08000 +0.98	79.23	75.01	75.60	8,224,495
09 Oct 24	75.10000 -12.70	85.00	73.20	85.00	15,893,358
08 Oct 24	87.80000 +5.84	97.20	82.51	97.20	12,858,966
30 Sep 24	81.96000 +8.96	82.50	73.50	74.99	7,881,105
27 Sep 24	73.00000 +3.00	73.73	69.00	69.99	5,546,884
26 Sep 24	70.00000 +1.46	70.15	66.77	68.50	3,318,430
25 Sep 24	68.54000 +1.02	70.30	66.69	68.00	5,850,780
24 Sep 24	67.52000 -0.13	68.00	65.50	67.44	3,694,908
23 Sep 24	67.65000 -0.86	68.49	66.90	68.43	1,979,575
20 Sep 24	68.51000 -0.02	69.00	67.48	68.49	2,651,549
19 Sep 24	68.53000 -1.33	70.47	68.20	69.91	2,191,927
18 Sep 24	69.86000 +0.44	70.66	69.05	69.42	1,258,625
13 Sep 24	69.42000 +0.43	70.50	68.24	69.25	2,105,785
12 Sep 24	68.99000 +0.03	69.50	67.80	68.92	2,047,640
11 Sep 24	68.96000 -0.14	69.39	68.40	69.24	1,743,284
10 Sep 24	69.10000 +1.65	69.50	67.20	67.57	2,306,432
09 Sep 24	67.45000 +0.20	68.15	66.66	68.00	1,883,665
06 Sep 24	67.25000 -0.55	68.33	66.51	67.65	1,389,389
05 Sep 24	67.80000 +0.52	68.03	66.22	67.29	2,123,639
04 Sep 24	67.28000 +2.51	67.88	64.60	64.69	3,026,004
03 Sep 24	64.77000 -0.19	66.22	64.50	64.96	2,130,166
02 Sep 24	64.96000 -1.91	67.90	64.91	66.64	2,112,072
30 Aug 24	66.87000 +1.83	67.64	64.45	64.78	3,046,673
29 Aug 24	65.04000 +0.49	65.36	63.95	64.25	1,987,625
28 Aug 24	64.55000 -1.15	66.13	63.53	65.32	2,291,075
27 Aug 24	65.70000 +0.91	66.00	64.21	65.03	1,751,443
26 Aug 24	64.79000 +0.69	65.05	62.48	64.15	2,138,438
23 Aug 24	64.10000 +1.17	64.80	63.19	64.20	2,416,687
22 Aug 24	62.93000 +0.75	64.64	61.62	62.00	2,507,280
21 Aug 24	62.18000 -0.19	63.00	61.71	62.37	1,253,279
20 Aug 24	62.37000 -0.87	63.21	61.91	63.00	1,729,315
19 Aug 24	63.24000 +0.36	63.73	61.80	62.72	1,546,030
16 Aug 24	62.88000 +0.30	63.23	61.70	62.58	1,282,740
15 Aug 24	62.58000 -0.76	63.68	61.98	63.48	2,145,568
14 Aug 24	63.34000 -1.05	64.44	62.51	64.05	1,447,499
13 Aug 24	64.39000 -0.74	65.05	63.10	64.71	1,448,990
12 Aug 24	65.13000 +0.33	66.16	64.34	64.70	1,175,811
09 Aug 24	64.80000 -0.93	66.38	64.60	65.56	1,568,390
08 Aug 24	65.73000 +0.08	66.36	65.00	65.83	1,368,533
07 Aug 24	65.65000 +0.80	66.39	64.37	64.79	1,736,435
06 Aug 24	64.85000 -0.97	66.68	64.37	66.48	3,067,198
05 Aug 24	65.82000 +0.50	67.40	64.60	65.68	3,739,968
02 Aug 24	65.32000 +2.62	66.66	62.10	62.47	4,608,513
01 Aug 24	62.70000 +0.59	63.13	59.20	62.23	5,876,294
31 Jul 24	62.11000 +2.22	62.54	59.10	60.00	4,011,163
30 Jul 24	59.89000 -1.43	61.59	58.31	61.29	3,076,512
29 Jul 24	61.32000 -1.51	63.18	60.87	63.10	2,203,492
26 Jul 24	62.83000 -0.09	63.12	61.51	62.87	1,831,633
25 Jul 24	62.92000 -0.44	63.78	61.84	63.00	2,758,687
24 Jul 24	63.36000 -0.39	64.35	62.62	64.07	2,985,339
23 Jul 24	63.75000 -3.60	67.50	63.65	67.00	2,921,600
22 Jul 24	67.35000 -0.36	67.83	66.74	67.63	2,113,990
19 Jul 24	67.71000 +1.21	68.12	65.82	66.90	3,675,090
18 Jul 24	66.50000 +2.67	67.25	62.89	63.89	5,479,545
17 Jul 24	63.83000 +2.94	64.35	60.55	61.03	4,877,553
16 Jul 24	60.89000 +0.14	61.39	60.40	60.42	1,629,411
15 Jul 24	60.75000 -0.17	61.23	60.23	61.23	1,926,189
12 Jul 24	60.92000 -0.68	61.70	60.67	61.63	1,522,840
11 Jul 24	61.60000 +0.30	62.61	60.54	61.99	2,658,122
10 Jul 24	61.30000 +1.17	61.60	59.59	60.09	2,656,676
09 Jul 24	60.13000 -0.81	61.26	59.60	60.94	2,661,024
08 Jul 24	60.94000 -2.11	62.79	60.46	62.79	2,825,408
05 Jul 24	63.05000 +2.01	63.22	60.66	61.42	3,444,017
04 Jul 24	61.04000 -0.93	62.32	60.80	61.61	3,152,066
03 Jul 24	61.97000 -1.27	63.90	61.40	63.00	4,305,097
02 Jul 24	63.24000 -3.12	68.00	63.07	68.00	6,402,829
01 Jul 24	66.36000 -1.08	67.85	66.09	66.66	3,024,817
28 Jun 24	67.44000 -1.00	69.60	67.10	68.36	5,794,081
27 Jun 24	68.44000 +0.24	68.70	67.34	68.19	2,543,922
26 Jun 24	68.20000 +0.49	68.89	67.00	67.49	2,162,446
25 Jun 24	67.71000 -1.07	69.28	67.41	69.16	2,889,531
24 Jun 24	68.78000 -1.30	71.06	68.55	69.71	2,447,470
21 Jun 24	70.08000 +1.14	70.47	68.50	68.91	2,983,479
20 Jun 24	68.94000 -0.64	70.49	68.70	69.70	2,829,768
19 Jun 24	69.58000 -1.02	71.27	69.57	70.40	3,582,804
18 Jun 24	70.60000 -1.42	72.97	70.33	71.30	4,433,542
17 Jun 24	72.02000 +1.48	75.50	70.61	70.99	8,482,907
14 Jun 24	70.54000 -5.26	77.11	69.80	75.58	19,159,680
13 Jun 24	75.80000 -0.38	77.38	73.48	76.63	6,133,202
12 Jun 24	76.18000 +1.36	77.37	73.53	75.22	5,365,575
11 Jun 24	74.82000 +1.06	75.27	73.03	73.44	4,141,782
07 Jun 24	73.76000 -0.44	75.06	72.01	74.89	4,174,029
06 Jun 24	74.20000 -1.07	75.61	73.30	75.02	3,214,422
05 Jun 24	75.27000 +0.01	76.58	74.00	75.46	3,185,620
04 Jun 24	75.26000 -2.47	77.91	75.11	77.07	3,536,515
03 Jun 24	77.73000 +2.01	78.00	73.64	77.75	3,844,170
31 May 24	75.72000 -0.27	76.81	74.13	76.24	2,454,288
30 May 24	75.99000 +0.23	76.94	75.35	75.67	1,367,060
29 May 24	75.76000 +0.74	76.09	74.43	74.60	1,175,364
28 May 24	75.02000 -0.79	75.81	74.25	75.42	1,770,847
27 May 24	75.81000 +2.16	75.86	72.85	73.85	2,014,538
24 May 24	73.65000 -0.74	75.57	73.36	74.54	1,428,624
23 May 24	74.39000 -1.26	76.48	73.73	75.64	1,600,378
22 May 24	75.65000 +0.52	76.48	75.13	75.17	1,916,975
21 May 24	75.13000 -0.05	76.11	74.19	75.19	1,894,808
20 May 24	75.18000 +1.04	75.18	72.90	74.30	2,206,730
17 May 24	74.14000 -0.66	75.25	73.00	74.99	2,519,922
16 May 24	74.80000 +0.32	75.52	73.21	74.81	3,231,263
15 May 24	74.48000 -2.53	76.49	74.44	75.85	1,933,285
14 May 24	77.01000 -0.03	78.00	76.30	76.34	2,091,787
13 May 24	77.04000 -0.79	79.00	76.60	78.00	2,953,443
10 May 24	77.83000 +0.91	77.93	76.30	77.45	2,779,784
09 May 24	76.92000 -1.38	81.10	76.47	77.96	5,107,656
08 May 24	78.30000 +1.41	78.66	75.98	76.89	4,442,047
07 May 24	76.89000 +3.43	77.27	72.50	73.58	5,851,542
06 May 24	73.46000 +2.76	74.00	71.20	71.80	5,231,761
30 Apr 24	70.70000 -1.58	73.13	69.80	72.21	3,981,421
29 Apr 24	72.28000 +2.13	72.72	69.86	70.15	3,600,558
26 Apr 24	70.15000 +1.75	70.51	68.30	68.43	4,921,527
25 Apr 24	68.40000 -0.75	70.78	68.11	68.97	3,804,469
24 Apr 24	69.15000 +0.92	69.30	67.34	68.35	3,233,593
23 Apr 24	68.23000 +3.35	68.56	64.70	64.90	5,461,850
22 Apr 24	64.88000 +0.20	66.85	64.50	64.50	3,111,965
19 Apr 24	64.68000 +0.26	65.35	63.51	63.51	3,212,968
18 Apr 24	64.42000 +1.59	66.50	60.81	62.38	6,565,481
17 Apr 24	62.83000 -0.61	64.85	62.41	63.70	4,766,947
16 Apr 24	63.44000 -2.41	66.16	63.16	65.03	7,748,712
15 Apr 24	65.85000 +0.04	67.80	65.01	65.80	3,794,824
12 Apr 24	65.81000 -0.62	68.50	65.56	67.10	3,941,766
11 Apr 24	66.43000 -0.76	67.50	65.55	66.99	4,595,765
10 Apr 24	67.19000 -1.96	69.50	66.86	68.99	2,663,900
09 Apr 24	69.15000 +1.56	69.30	66.80	67.55	3,996,261
08 Apr 24	67.59000 +1.49	68.50	64.80	65.99	4,771,007
03 Apr 24	66.10000 -0.95	67.77	65.97	67.06	3,651,357
02 Apr 24	67.05000 -0.88	69.04	66.70	67.96	4,111,405
01 Apr 24	67.93000 +1.79	69.66	65.76	66.15	4,974,060
29 Mar 24	66.14000 -1.15	67.38	65.44	66.67	7,118,193
28 Mar 24	67.29000 -7.24	73.04	65.63	73.04	17,168,812
27 Mar 24	74.53000 -1.69	77.20	74.50	76.25	3,018,876
26 Mar 24	76.22000 -0.78	77.39	76.00	77.00	1,768,390
25 Mar 24	77.00000 -0.67	79.50	76.80	78.08	2,068,784
22 Mar 24	77.67000 +0.77	79.00	76.94	76.94	2,616,047
21 Mar 24	76.90000 -2.15	79.35	76.80	79.35	3,318,766
20 Mar 24	79.05000 -2.96	82.00	78.85	82.00	3,609,023
19 Mar 24	82.01000 -0.91	82.99	81.57	82.81	1,085,932
18 Mar 24	82.92000 +0.25	83.38	81.80	83.00	1,501,786
15 Mar 24	82.67000 +0.97	83.10	81.50	81.61	1,695,415
14 Mar 24	81.70000 +0.48	82.92	80.49	81.66	2,055,541
13 Mar 24	81.22000 +0.33	81.48	80.15	80.88	1,346,490
12 Mar 24	80.89000 -1.00	82.60	80.39	82.40	2,163,120
11 Mar 24	81.89000 -0.71	83.28	81.11	82.60	1,926,020
08 Mar 24	82.60000 +1.29	83.50	80.87	81.30	2,378,559
07 Mar 24	81.31000 -1.09	82.85	81.08	82.00	1,344,012
06 Mar 24	82.40000 +0.59	82.80	81.01	82.01	2,120,677
05 Mar 24	81.81000 +0.14	82.98	80.57	81.71	2,749,134
04 Mar 24	81.67000 +1.04	81.90	80.12	80.45	2,591,485
01 Mar 24	80.63000 -0.36	82.28	79.90	80.83	2,797,959
29 Feb 24	80.99000 +2.99	81.25	77.30	77.50	3,638,992
28 Feb 24	78.00000 -0.72	81.20	77.80	78.80	3,191,830
27 Feb 24	78.72000 +0.93	78.80	76.49	77.43	3,178,402
26 Feb 24	77.79000 +3.69	78.34	73.81	74.07	4,913,980
23 Feb 24	74.10000 -0.62	75.68	73.35	74.82	2,101,051
22 Feb 24	74.72000 -0.35	76.18	74.02	75.00	1,646,100
21 Feb 24	75.07000 -2.59	77.41	74.08	76.40	3,595,630
20 Feb 24	77.66000 +1.81	78.50	74.62	75.41	3,047,310
19 Feb 24	75.85000 +2.51	77.49	72.84	74.15	3,685,805
08 Feb 24	73.34000 -1.16	75.77	72.31	75.27	3,678,985
07 Feb 24	74.50000 +0.22	76.63	73.22	74.66	4,061,849
06 Feb 24	74.28000 +3.21	74.68	70.10	70.50	3,259,191
05 Feb 24	71.07000 +0.62	72.98	67.00	69.89	4,610,423
02 Feb 24	70.45000 +0.28	72.62	69.00	70.05	2,796,899
01 Feb 24	70.17000 +1.08	70.65	67.35	68.88	2,524,837
31 Jan 24	69.09000 -0.76	70.25	67.50	69.85	2,945,276
30 Jan 24	69.85000 -1.72	71.55	69.50	70.53	2,249,184
29 Jan 24	71.57000 -0.53	73.90	71.32	71.74	2,306,518
26 Jan 24	72.10000 -2.42	74.48	71.25	74.00	3,237,380
25 Jan 24	74.52000 -1.85	76.89	72.72	76.50	3,465,574
24 Jan 24	76.37000 +3.43	76.48	73.19	73.19	3,266,308
23 Jan 24	72.94000 +2.14	73.35	69.70	70.08	2,032,313
22 Jan 24	70.80000 -2.76	73.72	69.80	73.56	2,407,880
19 Jan 24	73.56000 +0.31	74.00	72.11	73.19	1,410,147
18 Jan 24	73.25000 -0.55	73.72	71.50	73.40	1,718,334
17 Jan 24	73.80000 -1.34	76.44	73.80	74.97	1,726,525
16 Jan 24	75.14000 +1.56	75.48	73.11	74.30	1,897,646
15 Jan 24	73.58000 -0.35	75.77	72.88	73.98	1,592,289
12 Jan 24	73.93000 +0.85	75.86	72.85	73.31	2,741,565
11 Jan 24	73.08000 +0.09	74.13	72.35	73.01	1,865,748
10 Jan 24	72.99000 -1.47	75.18	72.50	74.37	2,930,694
09 Jan 24	74.46000 -0.29	75.66	74.04	75.10	964,410
08 Jan 24	74.75000 +0.60	75.68	72.72	73.93	2,649,336
05 Jan 24	74.15000 -2.00	76.87	73.30	76.00	3,219,878
04 Jan 24	76.15000 -1.16	77.76	75.60	77.21	2,334,683
03 Jan 24	77.31000 -0.86	78.47	76.75	78.03	2,096,265
02 Jan 24	78.17000 -0.03	78.35	76.80	78.35	1,877,289
29 Dec 23	78.20000 +0.88	78.30	77.01	77.32	2,932,186
28 Dec 23	77.32000 -0.66	78.00	75.91	78.00	2,642,234
27 Dec 23	77.98000 +2.28	78.00	75.47	76.20	3,477,366
26 Dec 23	75.70000 +1.53	77.13	74.00	74.35	3,040,817
25 Dec 23	74.17000 +0.64	74.40	72.61	73.40	2,050,325
22 Dec 23	73.53000 -1.45	75.87	73.38	75.12	1,851,474
21 Dec 23	74.98000 +0.29	75.26	73.25	74.98	3,291,876
20 Dec 23	74.69000 -0.16	75.98	74.36	75.00	2,202,034
19 Dec 23	74.85000 +0.39	75.00	73.50	74.72	2,969,708
18 Dec 23	74.46000 +2.96	75.42	71.36	71.36	5,112,137
15 Dec 23	71.50000 -0.91	73.52	71.00	72.40	2,406,025
14 Dec 23	72.41000 -0.85	73.90	72.05	73.70	3,219,074
13 Dec 23	73.26000 +0.22	74.28	72.10	73.01	4,703,595
12 Dec 23	73.04000 -3.31	76.35	69.20	76.35	10,050,732
11 Dec 23	76.35000 +0.60	77.47	74.48	75.85	7,836,960
08 Dec 23	75.75000 +4.80	79.70	69.70	70.96	15,422,019
07 Dec 23	70.95000 +0.69	71.90	69.50	70.00	3,647,599
06 Dec 23	70.26000 -0.53	71.58	69.87	70.98	3,674,302
05 Dec 23	70.79000 -0.31	72.10	70.30	70.81	2,423,210
04 Dec 23	71.10000 -1.51	72.99	70.08	72.99	4,414,038
01 Dec 23	72.61000 +2.35	72.67	69.81	70.23	4,464,685
30 Nov 23	70.26000 +0.47	70.71	69.28	69.79	2,793,979
29 Nov 23	69.79000 -0.15	71.37	69.34	69.94	2,260,105
28 Nov 23	69.94000 +0.64	70.64	68.40	69.19	3,352,310
27 Nov 23	69.30000 +0.60	70.03	66.89	68.86	4,568,670
24 Nov 23	68.70000 +0.18	68.85	66.69	68.85	3,310,946
23 Nov 23	68.52000 +1.25	68.58	66.66	66.97	2,261,880
22 Nov 23	67.27000 +0.27	68.34	66.22	66.98	2,507,134
21 Nov 23	67.00000 -0.61	67.77	66.20	67.63	2,540,057
20 Nov 23	67.61000 -0.20	68.80	66.91	67.97	2,104,716
17 Nov 23	67.81000 +0.39	68.16	66.85	67.45	1,546,580
16 Nov 23	67.42000 -0.06	67.96	66.50	67.30	1,624,840
15 Nov 23	67.48000 -0.10	68.39	66.97	67.93	1,499,930
14 Nov 23	67.58000 +0.58	67.91	66.86	67.21	1,581,619
13 Nov 23	67.00000 -0.20	68.15	66.14	67.30	2,221,181
10 Nov 23	67.20000 -0.80	68.33	67.19	67.34	2,573,410
09 Nov 23	68.00000 -2.64	71.20	67.70	70.64	3,609,057
08 Nov 23	70.64000 +2.14	71.50	68.18	68.87	3,927,058
07 Nov 23	68.50000 -1.13	70.06	68.12	70.06	2,786,653
06 Nov 23	69.63000 +3.00	69.95	66.25	66.72	4,272,151
03 Nov 23	66.63000 -0.66	67.68	66.50	67.16	2,112,505
02 Nov 23	67.29000 -0.64	68.48	66.66	67.85	1,823,120
01 Nov 23	67.93000 -0.28	68.19	66.21	67.80	3,883,353
31 Oct 23	68.21000 -0.56	68.99	67.39	68.42	4,162,600
30 Oct 23	68.77000 +4.27	68.99	64.75	64.89	8,383,358
27 Oct 23	64.50000 +4.26	64.99	60.96	60.96	4,594,782
26 Oct 23	60.24000 +0.38	61.20	59.20	59.50	1,639,577
25 Oct 23	59.86000 -1.50	62.08	59.65	61.51	2,251,295
24 Oct 23	61.36000 +0.81	61.87	60.01	60.50	1,940,230
23 Oct 23	60.55000 -0.60	62.00	60.10	61.14	1,590,290
20 Oct 23	61.15000 -0.51	62.48	60.66	62.24	1,522,269
19 Oct 23	61.66000 -0.15	62.70	61.38	61.75	1,353,617
18 Oct 23	61.81000 -1.25	63.26	61.74	62.99	1,172,872
17 Oct 23	63.06000 +0.16	63.35	61.66	63.00	1,944,668
16 Oct 23	62.90000 -0.10	63.45	61.90	63.00	2,160,310
13 Oct 23	63.00000 -0.20	63.54	62.33	63.22	1,222,600
12 Oct 23	63.20000 +1.18	63.75	62.11	62.69	2,870,693
11 Oct 23	62.02000 +0.87	63.10	61.18	61.18	2,335,723
10 Oct 23	61.15000 -0.95	62.24	60.60	62.10	3,641,765
09 Oct 23	62.10000 -1.42	63.85	61.55	63.32	2,080,277
28 Sep 23	63.52000 -0.40	65.18	63.00	63.88	2,714,064
27 Sep 23	63.92000 -1.12	65.00	63.50	64.77	3,702,501
26 Sep 23	65.04000 +1.54	65.50	62.79	63.52	3,150,851
25 Sep 23	63.50000 +1.54	64.09	61.77	62.14	3,276,303
22 Sep 23	61.96000 -0.45	62.48	61.40	62.48	2,082,080
21 Sep 23	62.41000 -0.94	63.33	61.10	63.33	3,521,569
20 Sep 23	63.35000 -1.02	64.49	63.13	64.35	3,573,957
19 Sep 23	64.37000 +0.37	64.59	63.23	64.01	2,662,844
18 Sep 23	64.00000 -1.00	66.50	63.60	65.00	4,381,013
15 Sep 23	65.00000 +2.31	65.49	62.21	62.80	4,991,656
14 Sep 23	62.69000 +0.08	63.22	61.55	62.82	1,816,896
13 Sep 23	62.61000 -0.04	63.64	62.11	62.90	1,708,327
12 Sep 23	62.65000 -0.85	63.48	62.09	63.37	1,445,440
11 Sep 23	63.50000 +1.70	63.63	61.51	62.10	3,523,844
08 Sep 23	61.80000 +2.09	62.20	58.82	58.93	3,021,763
07 Sep 23	59.71000 +0.54	59.87	58.50	58.80	2,089,730
06 Sep 23	59.17000 -1.71	60.68	58.92	60.23	2,268,277
05 Sep 23	60.88000 -0.72	63.00	60.50	62.16	2,988,330
04 Sep 23	61.60000 -1.71	63.72	60.80	63.71	3,068,752
01 Sep 23	63.31000 +2.53	63.83	60.77	60.96	3,039,121
31 Aug 23	60.78000 +0.07	61.19	59.82	60.81	1,985,701
30 Aug 23	60.71000 -0.29	61.99	60.00	60.99	2,048,213
29 Aug 23	61.00000 +0.85	61.33	59.40	59.60	3,036,211
28 Aug 23	60.15000 +2.53	63.52	58.40	63.52	4,201,835
25 Aug 23	57.62000 +2.89	58.00	54.74	55.00	4,929,245
24 Aug 23	54.73000 +1.67	55.18	52.73	53.58	2,333,512
23 Aug 23	53.06000 -0.82	54.80	53.00	54.60	1,271,187
22 Aug 23	53.88000 +0.31	54.56	53.40	53.95	2,041,415
21 Aug 23	53.57000 -0.42	55.06	53.30	54.09	1,695,500
18 Aug 23	53.99000 -1.26	55.38	53.80	55.23	2,194,542
17 Aug 23	55.25000 -0.93	56.18	55.00	55.99	899,430
16 Aug 23	56.18000 +0.37	56.92	55.31	55.61	1,682,550
15 Aug 23	55.81000 +0.51	55.95	54.30	55.60	1,447,141
14 Aug 23	55.30000 +0.16	55.45	54.51	54.60	1,117,209
11 Aug 23	55.14000 -0.87	56.30	55.08	55.60	879,948
10 Aug 23	56.01000 +0.59	56.12	54.84	55.43	901,559
09 Aug 23	55.42000 +0.13	55.75	54.88	55.23	2,339,479
08 Aug 23	55.29000 +0.02	55.85	54.75	55.27	1,447,429
07 Aug 23	55.27000 -0.98	56.50	54.10	56.03	4,351,381
04 Aug 23	56.25000 -0.60	57.24	55.00	56.57	1,921,793
03 Aug 23	56.85000 +0.18	58.20	55.89	56.68	3,572,511
02 Aug 23	56.67000 +1.36	56.91	54.65	55.06	4,048,020
01 Aug 23	55.31000 -1.29	57.65	54.92	56.51	5,413,176
31 Jul 23	56.60000 -3.63	60.59	56.31	60.24	6,513,555
28 Jul 23	60.23000 -0.05	60.60	58.90	60.27	1,910,670
27 Jul 23	60.28000 -1.17	61.32	59.80	61.25	1,276,340
26 Jul 23	61.45000 +0.03	62.56	60.70	61.52	1,636,293
25 Jul 23	61.42000 -0.60	62.02	60.00	61.62	1,519,070
24 Jul 23	62.02000 +0.11	62.30	60.61	61.91	2,093,864
21 Jul 23	61.91000 +3.16	62.44	58.55	58.72	3,780,090
20 Jul 23	58.75000 -0.25	59.40	58.50	59.40	1,325,064
19 Jul 23	59.00000 -0.55	61.28	58.82	61.22	1,509,352
18 Jul 23	59.55000 -3.67	62.99	58.98	62.80	4,334,745
17 Jul 23	63.22000 +0.03	63.56	62.30	62.94	1,491,130
14 Jul 23	63.19000 +0.19	63.70	62.45	62.96	1,487,449
13 Jul 23	63.00000 +2.65	64.26	60.06	60.64	3,111,181
12 Jul 23	60.35000 -0.59	61.39	60.31	61.28	1,459,140
11 Jul 23	60.94000 -0.05	61.40	60.27	60.99	977,408
10 Jul 23	60.99000 -0.57	62.40	59.98	61.91	2,409,361
07 Jul 23	61.56000 +0.15	62.22	60.67	61.41	1,535,911
06 Jul 23	61.41000 -1.29	62.75	61.15	62.70	1,214,342
05 Jul 23	62.70000 +1.08	63.50	61.41	62.01	3,369,570
04 Jul 23	61.62000 +2.44	61.80	58.39	59.05	2,946,276
03 Jul 23	59.18000 +0.18	59.72	58.17	59.00	1,810,101
30 Jun 23	59.00000 +0.32	59.54	57.32	58.61	3,760,260
29 Jun 23	58.68000 +0.00	59.20	57.24	58.21	2,069,030
28 Jun 23	58.68000 -1.02	60.27	58.01	60.27	2,967,077
27 Jun 23	59.70000 -1.69	62.39	59.00	61.39	5,329,895
26 Jun 23	61.39000 -0.54	63.30	60.01	62.13	3,574,044
21 Jun 23	61.93000 -0.55	62.95	61.31	62.49	1,799,100
20 Jun 23	62.48000 +0.07	63.30	62.10	62.24	2,321,236
19 Jun 23	62.41000 +0.50	63.56	61.00	61.91	4,392,294
16 Jun 23	61.91000 -1.89	63.78	61.18	63.78	5,706,846
15 Jun 23	63.80000 +3.38	64.00	60.22	60.65	5,823,069
14 Jun 23	60.42000 +0.61	60.98	58.82	59.81	2,788,002
13 Jun 23	59.81000 +1.86	59.86	57.53	57.80	2,685,900
12 Jun 23	57.95000 +0.05	58.28	57.03	58.28	2,755,080
09 Jun 23	57.90000 +1.65	59.75	56.06	56.13	6,744,891
08 Jun 23	56.25000 -1.31	57.44	55.97	56.88	2,899,243
07 Jun 23	57.56000 -1.13	59.38	57.23	58.91	3,660,308
06 Jun 23	58.69000 -0.73	59.89	58.38	59.40	2,932,865
05 Jun 23	59.42000 -0.06	60.35	58.88	59.49	2,322,321
02 Jun 23	59.48000 -0.14	60.66	59.17	59.95	2,573,390
01 Jun 23	59.62000 -0.29	60.59	57.93	60.59	4,056,186
31 May 23	59.91000 -0.09	60.50	58.80	60.01	3,062,010
30 May 23	60.00000 -0.79	61.40	58.91	60.50	4,105,604
29 May 23	60.79000 -0.21	61.22	59.25	60.20	2,915,739
26 May 23	61.00000 +1.74	61.40	59.23	59.27	2,628,833
25 May 23	59.26000 -0.95	60.50	59.00	60.50	2,533,054
24 May 23	60.21000 -0.01	60.81	59.71	60.05	2,903,026
23 May 23	60.22000 +0.06	60.80	59.98	60.02	2,463,214
22 May 23	60.16000 +0.04	60.79	58.78	60.02	5,324,593
19 May 23	60.12000 +3.71	60.60	56.56	56.56	6,473,537
18 May 23	56.41000 +0.21	57.70	55.61	56.20	4,524,398
17 May 23	56.20000 -0.44	57.50	55.50	56.78	4,369,046
16 May 23	56.64000 +1.64	58.00	54.38	54.74	4,783,915
15 May 23	55.00000 +1.88	56.10	52.67	52.83	5,174,997
12 May 23	53.12000 +1.47	54.63	51.36	51.36	3,733,761
11 May 23	51.65000 +0.30	52.39	51.11	51.50	3,073,748
10 May 23	51.35000 +0.17	52.00	49.86	51.39	4,412,611
09 May 23	51.18000 -0.85	52.53	50.60	51.73	6,891,706
08 May 23	52.03000 -1.37	53.75	51.83	52.85	4,744,007
05 May 23	53.40000 -1.49	54.57	52.80	54.52	4,127,377
04 May 23	54.89000 +2.01	55.20	52.63	52.64	5,811,103
28 Apr 23	52.88000 -4.32	56.90	52.18	56.19	8,186,477
27 Apr 23	57.20000 +2.10	57.68	55.44	55.52	2,755,601
26 Apr 23	55.10000 +0.00	56.58	54.22	54.70	3,470,366
25 Apr 23	55.10000 -0.33	56.37	54.21	55.00	3,300,141
24 Apr 23	55.43000 -0.62	56.44	54.94	56.25	2,403,124
21 Apr 23	56.05000 -0.45	56.94	55.11	56.50	3,647,606
20 Apr 23	56.50000 -1.24	58.18	56.28	58.06	3,087,215
19 Apr 23	57.74000 -0.13	58.89	57.42	57.87	2,106,980
18 Apr 23	57.87000 -1.56	60.00	57.57	59.20	3,135,809
17 Apr 23	59.43000 +0.03	60.95	59.02	59.27	2,506,930
14 Apr 23	59.40000 -1.58	61.78	58.80	61.35	2,960,271
13 Apr 23	60.98000 +3.23	60.99	56.88	57.58	4,394,244
12 Apr 23	57.75000 -1.51	59.26	56.86	58.07	4,101,686
11 Apr 23	59.26000 -1.24	61.85	58.81	60.78	2,950,214
10 Apr 23	60.50000 +0.81	61.79	60.00	60.88	3,142,061
07 Apr 23	59.69000 +0.74	61.80	57.70	60.89	3,915,929
06 Apr 23	58.95000 +0.38	59.65	58.27	58.57	2,100,719
04 Apr 23	58.57000 +0.02	59.58	57.50	58.29	2,031,127
03 Apr 23	58.55000 -2.62	61.56	57.80	61.20	3,822,406
31 Mar 23	61.17000 +0.79	61.90	59.57	60.44	2,001,332
30 Mar 23	60.38000 -0.61	61.30	59.00	60.87	4,061,647
29 Mar 23	60.99000 +0.12	61.61	59.93	60.88	2,068,839
28 Mar 23	60.87000 +3.27	61.70	57.47	57.60	3,836,956
27 Mar 23	57.60000 +1.06	59.73	56.48	56.82	3,217,209
24 Mar 23	56.54000 -0.30	57.65	56.52	57.08	1,285,120
23 Mar 23	56.84000 -0.60	58.30	56.50	57.70	2,600,489
22 Mar 23	57.44000 -1.01	59.88	56.92	59.84	1,762,729
21 Mar 23	58.45000 +1.43	59.17	56.93	57.61	1,825,109
20 Mar 23	57.02000 -1.87	59.45	56.90	59.14	2,367,344
17 Mar 23	58.89000 -0.88	60.38	58.08	60.38	2,487,272
16 Mar 23	59.77000 -1.55	61.98	59.44	61.50	2,983,635
15 Mar 23	61.32000 +1.95	62.80	59.45	59.45	2,363,989
14 Mar 23	59.37000 +0.38	60.17	58.58	58.84	2,486,638
13 Mar 23	58.99000 +1.27	59.20	57.41	57.82	2,748,917
10 Mar 23	57.72000 -0.08	58.63	57.14	57.53	2,069,481
09 Mar 23	57.80000 +0.29	58.26	56.90	57.51	2,451,350
08 Mar 23	57.51000 -0.10	58.50	57.17	57.86	2,356,550
07 Mar 23	57.61000 -1.90	59.97	57.45	59.86	2,816,195
06 Mar 23	59.51000 +0.13	60.32	58.68	59.75	2,341,737
03 Mar 23	59.38000 +0.61	59.70	58.02	58.70	2,039,113
02 Mar 23	58.77000 -0.65	59.35	57.70	59.35	4,728,917
01 Mar 23	59.42000 -1.87	61.58	59.08	61.28	4,619,663
28 Feb 23	61.29000 +0.74	61.66	60.06	60.06	2,948,795
27 Feb 23	60.55000 +0.05	61.60	59.82	60.62	3,228,823
24 Feb 23	60.50000 -0.80	62.12	60.43	61.31	1,787,739
23 Feb 23	61.30000 -0.33	61.99	60.41	61.63	2,643,240
22 Feb 23	61.63000 +0.41	62.50	60.75	62.00	1,935,346
21 Feb 23	61.22000 -0.71	62.41	60.83	61.50	1,889,359
20 Feb 23	61.93000 +0.92	62.30	60.10	61.03	2,759,982
17 Feb 23	61.01000 -0.37	62.50	60.80	61.39	1,769,720
16 Feb 23	61.38000 +0.33	62.88	60.50	60.50	2,408,552
15 Feb 23	61.05000 -0.75	61.62	60.00	61.62	2,739,274
14 Feb 23	61.80000 +0.28	62.80	60.91	61.53	2,886,001
13 Feb 23	61.52000 -0.38	62.50	61.07	61.62	4,260,101
10 Feb 23	61.90000 +0.32	62.90	61.10	61.59	2,753,579
09 Feb 23	61.58000 -1.32	63.50	60.96	62.80	3,867,520
08 Feb 23	62.90000 +0.97	64.20	61.00	61.95	5,858,845
07 Feb 23	61.93000 -0.65	62.99	61.61	62.05	3,755,280
06 Feb 23	62.58000 +2.52	63.95	59.49	59.50	8,074,684
03 Feb 23	60.06000 +0.33	60.46	59.01	59.11	3,784,538
02 Feb 23	59.73000 +2.48	60.28	56.89	57.57	5,880,215
01 Feb 23	57.25000 +2.00	57.71	54.82	55.22	3,493,203
31 Jan 23	55.25000 -1.14	56.30	55.10	56.30	3,962,143
30 Jan 23	56.39000 +0.49	56.88	54.56	55.90	5,529,150
20 Jan 23	55.90000 -1.10	57.80	55.08	56.35	5,494,405
19 Jan 23	57.00000 +1.20	57.50	54.68	55.80	3,101,034
18 Jan 23	55.80000 -0.82	56.98	55.26	56.62	3,236,288
17 Jan 23	56.62000 -1.03	58.16	56.05	57.27	4,247,713
16 Jan 23	57.65000 +0.08	58.62	56.50	57.00	5,875,184
13 Jan 23	57.57000 +0.71	57.70	56.16	57.26	2,256,523
12 Jan 23	56.86000 -0.38	58.59	56.55	57.17	3,282,838
11 Jan 23	57.24000 -1.15	58.00	56.30	58.00	3,617,477
10 Jan 23	58.39000 +2.53	58.63	55.44	55.94	6,210,047
09 Jan 23	55.86000 +0.39	56.67	54.92	55.01	4,906,208
06 Jan 23	55.47000 +1.33	56.00	53.32	54.14	5,692,125
05 Jan 23	54.14000 -0.05	55.83	53.02	53.83	6,821,212
04 Jan 23	54.19000 +0.49	54.50	52.70	54.24	5,973,531
03 Jan 23	53.70000 +3.56	54.85	49.85	49.88	8,959,904
30 Dec 22	50.14000 +0.47	50.52	48.47	49.31	3,582,705
29 Dec 22	49.67000 -0.06	51.23	49.00	49.73	5,157,361
28 Dec 22	49.73000 +1.14	51.07	48.13	48.29	6,129,592
27 Dec 22	48.59000 +0.05	49.25	46.68	48.68	3,649,817
26 Dec 22	48.54000 -0.83	49.70	47.77	49.37	3,900,187
23 Dec 22	49.37000 +3.51	50.29	45.61	46.30	6,852,378
22 Dec 22	45.86000 -0.23	46.70	45.47	46.50	2,174,092
21 Dec 22	46.09000 +0.32	46.67	45.51	45.53	2,044,270
20 Dec 22	45.77000 -1.17	47.14	45.67	46.94	2,859,110
19 Dec 22	46.94000 -0.45	47.77	45.88	47.77	3,641,397
16 Dec 22	47.39000 +0.04	47.70	46.65	47.02	2,383,744
15 Dec 22	47.35000 +0.40	47.77	46.67	46.70	3,038,751
14 Dec 22	46.95000 -1.51	48.46	46.80	48.46	4,455,982
13 Dec 22	48.46000 -0.67	48.94	46.30	48.94	7,538,641
12 Dec 22	49.13000 +1.81	49.25	47.29	47.41	7,842,230
09 Dec 22	47.32000 +0.87	47.99	46.11	46.50	8,535,434
08 Dec 22	46.45000 -1.05	48.30	46.28	47.53	3,584,101
07 Dec 22	47.50000 +0.62	48.38	46.05	46.88	5,156,348
06 Dec 22	46.88000 +0.14	47.25	46.56	46.80	4,100,964
05 Dec 22	46.74000 -1.96	49.34	46.40	49.14	8,391,814
02 Dec 22	48.70000 +0.67	48.88	48.03	48.37	4,416,498
01 Dec 22	48.03000 -1.13	48.95	47.60	48.50	6,211,829
30 Nov 22	49.16000 -0.60	52.80	48.09	50.50	10,707,586
29 Nov 22	49.76000 +1.17	50.08	48.48	48.68	5,312,331
28 Nov 22	48.59000 -0.81	49.82	48.06	48.75	3,774,096
25 Nov 22	49.40000 -1.10	50.66	48.85	50.66	3,516,856
24 Nov 22	50.50000 +0.34	50.76	49.84	50.00	2,522,447
23 Nov 22	50.16000 +0.47	50.54	48.93	49.52	3,646,288
22 Nov 22	49.69000 -2.09	51.78	49.21	51.00	6,870,567
21 Nov 22	51.78000 +0.77	52.30	50.00	50.08	4,287,663
18 Nov 22	51.01000 +0.16	52.85	50.50	52.06	4,422,727
17 Nov 22	50.85000 -0.06	51.52	50.00	50.72	3,217,594
16 Nov 22	50.91000 +0.36	51.50	49.60	51.02	7,203,241
15 Nov 22	50.55000 -2.75	52.87	49.33	52.47	13,885,938
14 Nov 22	53.30000 +0.89	54.50	51.51	52.41	6,827,835
11 Nov 22	52.41000 -1.64	55.40	51.66	55.40	6,864,395
10 Nov 22	54.05000 -0.30	56.24	53.87	54.86	4,998,355
09 Nov 22	54.35000 -0.86	56.00	54.01	55.97	4,874,190
08 Nov 22	55.21000 -1.47	56.68	54.01	56.60	4,961,402
07 Nov 22	56.68000 +1.37	56.91	54.54	55.07	5,674,385
04 Nov 22	55.31000 -1.21	57.50	54.20	56.72	8,461,911
03 Nov 22	56.52000 +3.38	57.11	53.04	53.15	10,070,076
02 Nov 22	53.14000 +2.13	53.76	48.21	49.00	18,651,454
01 Nov 22	51.01000 -6.72	58.40	46.18	58.00	37,257,108
31 Oct 22	57.73000 -0.60	59.30	56.89	57.46	8,995,486
28 Oct 22	58.33000 +0.23	59.97	57.00	58.00	6,711,966
27 Oct 22	58.10000 -2.05	60.30	57.92	59.59	12,896,038
26 Oct 22	60.15000 +0.59	62.00	58.13	58.63	17,247,760
25 Oct 22	59.56000 -1.44	60.30	57.20	59.00	13,931,468
24 Oct 22	61.00000 -0.36	61.65	58.24	60.00	15,784,083
21 Oct 22	61.36000 +2.06	63.27	56.71	58.37	28,392,142
20 Oct 22	59.30000 +3.80	61.81	52.88	53.40	18,492,724
19 Oct 22	55.50000 +0.79	56.37	51.98	54.00	17,200,680
18 Oct 22	54.71000 +2.71	56.38	50.23	50.98	23,946,430
17 Oct 22	52.00000 +4.35	56.52	51.33	52.42	33,278,176
14 Oct 22	47.65000 +7.94	47.65	43.80	43.80	20,653,200
13 Oct 22	39.71000 +1.08	40.20	38.40	39.00	2,783,580
12 Oct 22	38.63000 +0.62	38.86	36.84	37.92	2,077,372
11 Oct 22	38.01000 -0.07	38.39	37.01	37.69	2,422,444
10 Oct 22	38.08000 +0.41	38.95	37.70	38.48	3,509,172
30 Sep 22	37.67000 +0.18	38.46	37.40	37.40	3,274,047
29 Sep 22	37.49000 +0.89	37.86	36.28	36.90	3,604,993
28 Sep 22	36.60000 +0.59	37.75	35.95	36.07	4,213,080
27 Sep 22	36.01000 +2.01	36.38	33.80	34.05	3,120,343
26 Sep 22	34.00000 -0.33	34.70	33.42	34.33	1,746,651
23 Sep 22	34.33000 -0.27	34.69	33.80	34.69	1,479,930
22 Sep 22	34.60000 -0.48	35.30	34.50	34.85	1,355,881
21 Sep 22	35.08000 -0.24	35.65	34.50	35.05	2,962,673
20 Sep 22	35.32000 -1.01	36.69	35.15	36.47	2,652,994
19 Sep 22	36.33000 -0.20	37.90	36.03	36.95	3,445,078
16 Sep 22	36.53000 +0.25	37.36	36.08	36.20	4,287,687
15 Sep 22	36.28000 +0.27	37.20	35.91	36.03	4,341,870
14 Sep 22	36.01000 +0.09	36.36	35.13	35.38	2,658,575
13 Sep 22	35.92000 +0.41	36.28	35.12	35.56	1,750,224
09 Sep 22	35.51000 +0.43	35.64	35.03	35.06	1,533,706
08 Sep 22	35.08000 -0.27	35.52	34.89	35.39	1,418,645
07 Sep 22	35.35000 -0.58	35.98	35.20	35.65	1,878,394
06 Sep 22	35.93000 -0.03	36.12	35.56	36.02	1,337,005
05 Sep 22	35.96000 -0.48	36.90	35.81	36.33	2,350,721
02 Sep 22	36.44000 +1.33	36.82	35.10	35.10	3,445,794
01 Sep 22	35.11000 -0.64	36.39	35.01	35.75	2,767,930
31 Aug 22	35.75000 +0.07	36.13	35.24	35.65	2,707,324
30 Aug 22	35.68000 -0.33	36.00	35.41	36.00	2,217,580
29 Aug 22	36.01000 -0.38	36.31	35.40	35.89	3,822,308
26 Aug 22	36.39000 -2.31	38.44	36.09	37.75	5,969,102
25 Aug 22	38.70000 +0.42	38.88	38.03	38.37	1,353,317
24 Aug 22	38.28000 -0.25	39.16	38.18	38.53	1,994,906
23 Aug 22	38.53000 -1.40	39.78	38.51	39.57	3,362,552
22 Aug 22	39.93000 +0.13	40.34	39.30	39.95	1,988,094
19 Aug 22	39.80000 -0.31	40.80	39.80	40.21	2,470,067
18 Aug 22	40.11000 +0.04	40.31	39.75	40.20	1,646,601
17 Aug 22	40.07000 -0.33	40.92	39.70	40.71	2,321,952
16 Aug 22	40.40000 +0.12	40.86	39.66	40.22	1,498,772
15 Aug 22	40.28000 -0.96	41.30	39.94	41.02	2,445,231
12 Aug 22	41.24000 +0.22	41.76	40.83	40.98	1,549,641
11 Aug 22	41.02000 +1.27	41.18	39.75	39.75	2,107,005
10 Aug 22	39.75000 -0.57	40.93	39.60	40.17	1,609,736
09 Aug 22	40.32000 -0.48	40.73	39.75	40.65	1,652,887
08 Aug 22	40.80000 -0.38	41.61	40.60	41.28	1,762,632
05 Aug 22	41.18000 +1.73	41.28	39.47	39.50	3,226,799
04 Aug 22	39.45000 +0.07	40.25	38.68	39.84	3,239,214
03 Aug 22	39.38000 -0.92	41.15	39.36	40.29	2,740,230
02 Aug 22	40.30000 -0.35	40.66	39.23	40.50	3,072,587
01 Aug 22	40.65000 +0.40	40.98	39.30	40.00	2,537,050
29 Jul 22	40.25000 -0.30	40.87	39.87	40.60	2,231,612
28 Jul 22	40.55000 -0.38	41.14	40.24	40.89	3,105,430
27 Jul 22	40.93000 +0.20	41.35	40.10	40.73	2,089,875
26 Jul 22	40.73000 -1.23	42.13	39.58	41.94	5,257,079
25 Jul 22	41.96000 +0.53	42.88	41.43	41.70	1,919,919
22 Jul 22	41.43000 -1.71	43.50	41.20	42.88	2,805,776
21 Jul 22	43.14000 -0.78	44.19	43.10	43.88	1,336,559
20 Jul 22	43.92000 +0.69	44.20	42.95	43.23	1,899,749
19 Jul 22	43.23000 +0.14	43.54	42.73	43.15	1,760,961
18 Jul 22	43.09000 +0.09	43.49	42.33	43.20	2,010,630
15 Jul 22	43.00000 -1.34	44.68	42.96	44.00	2,311,770
14 Jul 22	44.34000 +1.36	44.96	43.04	43.21	2,319,510
13 Jul 22	42.98000 -0.75	44.10	42.72	44.07	2,320,947
12 Jul 22	43.73000 -1.62	45.21	43.59	45.05	2,203,597
11 Jul 22	45.35000 +0.05	46.28	44.88	44.92	2,001,328
08 Jul 22	45.30000 +0.70	45.96	44.33	44.68	2,697,340
07 Jul 22	44.60000 -1.54	46.29	44.51	46.15	2,859,158
06 Jul 22	46.14000 +0.65	46.47	45.18	45.80	3,740,868
05 Jul 22	45.49000 -1.17	47.40	45.05	47.13	4,673,926
04 Jul 22	46.66000 +1.37	47.38	45.05	45.29	5,776,416
01 Jul 22	45.29000 +0.18	46.45	44.29	44.81	4,217,359
30 Jun 22	45.11000 +0.61	46.99	44.12	44.30	6,639,880
29 Jun 22	44.50000 +1.02	45.60	43.11	43.40	4,446,328
28 Jun 22	43.48000 -0.30	43.78	42.68	43.63	2,712,012
27 Jun 22	43.78000 +0.71	44.44	42.16	43.30	4,925,825
24 Jun 22	43.07000 +0.86	43.98	42.02	42.10	2,919,324
23 Jun 22	42.21000 -0.75	42.83	41.48	42.48	3,100,800
22 Jun 22	42.96000 -0.71	44.68	42.75	44.10	2,339,092
21 Jun 22	43.67000 -0.76	45.20	43.11	44.63	2,963,035
20 Jun 22	44.43000 +0.43	45.66	44.08	44.40	3,812,360
17 Jun 22	44.00000 +0.41	44.35	43.10	43.43	2,581,881
16 Jun 22	43.59000 +0.01	44.53	43.07	43.58	2,593,441
15 Jun 22	43.58000 +0.40	44.82	42.60	43.40	4,493,522
14 Jun 22	43.18000 +2.15	43.26	40.51	40.60	5,543,777
13 Jun 22	41.03000 -0.27	41.48	39.87	40.80	4,640,305
10 Jun 22	41.30000 +0.33	41.30	40.05	40.60	6,843,881
09 Jun 22	40.97000 -1.65	42.97	40.70	42.77	4,221,642
08 Jun 22	42.62000 -0.68	43.59	42.07	43.40	2,482,415
07 Jun 22	43.30000 -0.65	44.10	42.95	43.99	2,796,981
06 Jun 22	43.95000 +2.57	43.96	40.94	41.18	5,302,272
02 Jun 22	41.38000 -0.46	42.03	40.78	42.00	1,783,900
01 Jun 22	41.84000 +1.23	42.10	40.02	40.23	3,038,069
31 May 22	40.61000 +0.60	40.64	38.91	39.95	2,590,767
30 May 22	40.01000 +0.37	41.29	39.23	39.64	2,795,024
27 May 22	39.64000 -0.86	40.68	39.20	40.44	2,076,517
26 May 22	40.50000 +0.11	40.96	39.81	40.60	2,145,763
25 May 22	40.39000 +0.99	41.08	39.30	39.39	2,232,520
24 May 22	39.40000 -2.05	41.61	39.30	40.96	2,707,766
23 May 22	41.45000 -0.50	42.99	41.00	42.75	2,727,294
20 May 22	41.95000 +1.91	42.45	40.09	40.13	3,820,937
19 May 22	40.04000 +0.44	40.39	38.99	39.01	2,118,627
18 May 22	39.60000 -0.36	40.14	39.53	39.76	1,754,080
17 May 22	39.96000 -0.92	40.95	39.26	40.88	3,390,420
16 May 22	40.88000 -1.28	42.28	40.55	42.16	2,103,428
13 May 22	42.16000 +0.41	42.76	41.29	42.25	2,135,790
12 May 22	41.75000 +0.20	42.67	40.72	40.85	2,896,890
11 May 22	41.55000 +0.71	42.48	40.02	40.98	3,602,976
10 May 22	40.84000 +0.14	40.92	39.11	39.80	3,817,497
09 May 22	40.70000 -0.45	43.16	38.97	43.01	3,645,150
06 May 22	41.15000 +0.76	41.93	39.12	39.40	3,572,835
05 May 22	40.39000 +0.34	41.19	39.89	40.05	3,887,150
29 Apr 22	40.05000 +2.00	40.88	37.47	37.82	5,644,464
28 Apr 22	38.05000 -0.79	38.96	37.46	38.86	3,508,726
27 Apr 22	38.84000 +1.44	39.33	36.31	36.89	5,750,119
26 Apr 22	37.40000 -0.41	40.00	36.15	37.80	7,441,748
25 Apr 22	37.81000 +1.31	38.38	36.36	36.50	8,807,346
22 Apr 22	36.50000 +2.52	37.49	34.80	35.17	7,267,264
21 Apr 22	33.98000 -0.64	34.71	33.36	34.30	1,782,881
20 Apr 22	34.62000 +0.32	35.89	34.09	34.41	2,806,903
19 Apr 22	34.30000 +0.78	34.61	33.03	33.26	2,820,698
18 Apr 22	33.52000 +0.98	33.99	31.76	32.54	1,752,707
15 Apr 22	32.54000 -0.47	33.14	32.36	33.03	1,153,230
14 Apr 22	33.01000 +1.10	33.53	31.91	31.93	1,848,276
13 Apr 22	31.91000 -1.36	33.23	31.90	33.23	2,150,804
12 Apr 22	33.27000 +0.07	33.78	32.66	33.56	1,872,176
11 Apr 22	33.20000 -0.85	34.33	33.20	34.33	1,325,582
08 Apr 22	34.05000 +0.01	34.35	33.71	34.15	1,239,202
07 Apr 22	34.04000 -0.51	34.76	34.02	34.25	1,262,150
06 Apr 22	34.55000 +0.77	34.78	33.51	33.78	1,841,581
01 Apr 22	33.78000 -0.19	33.90	33.21	33.81	1,127,610
31 Mar 22	33.97000 -0.64	35.30	33.86	34.60	2,006,930
30 Mar 22	34.61000 +0.05	34.90	33.79	34.56	1,818,858
29 Mar 22	34.56000 +0.61	35.00	33.72	34.09	2,789,746
28 Mar 22	33.95000 +0.04	34.21	33.08	33.99	1,290,510
25 Mar 22	33.91000 -1.35	35.22	33.91	35.20	2,431,691
24 Mar 22	35.26000 -0.08	35.65	34.40	35.27	2,107,446
23 Mar 22	35.34000 +0.09	35.88	34.78	35.02	2,745,418
22 Mar 22	35.25000 -0.65	35.74	34.78	35.62	1,908,312
21 Mar 22	35.90000 +0.28	36.38	35.38	35.62	2,136,033
18 Mar 22	35.62000 +0.17	35.88	34.68	35.37	2,171,511
17 Mar 22	35.45000 +0.74	36.19	34.80	34.80	3,333,516
16 Mar 22	34.71000 +0.31	35.36	32.89	34.89	4,470,236
15 Mar 22	34.40000 -2.73	36.63	34.22	36.45	5,127,419
14 Mar 22	37.13000 -2.52	40.94	36.99	40.00	8,397,046
11 Mar 22	39.65000 +3.83	40.00	35.25	35.60	5,960,240
10 Mar 22	35.82000 +1.46	36.15	34.91	35.10	2,279,796
09 Mar 22	34.36000 -1.58	36.49	33.12	36.00	3,374,048
08 Mar 22	35.94000 -2.57	38.87	35.94	38.52	2,601,836
07 Mar 22	38.51000 -1.00	39.66	38.00	39.07	1,860,344
04 Mar 22	39.51000 +0.01	40.15	38.95	39.13	1,382,852
03 Mar 22	39.50000 +0.19	40.16	39.31	39.37	1,536,504
02 Mar 22	39.31000 -0.26	39.60	38.78	39.11	1,340,258
01 Mar 22	39.57000 -1.11	40.50	39.01	40.50	3,063,457
28 Feb 22	40.68000 +2.52	41.15	37.85	38.50	5,538,791
25 Feb 22	38.16000 +0.88	39.14	37.30	37.40	2,309,260
24 Feb 22	37.28000 -0.94	38.47	37.03	38.18	1,853,674
23 Feb 22	38.22000 +0.82	38.29	37.12	37.28	1,909,155
22 Feb 22	37.40000 -0.42	37.58	36.71	37.53	2,035,166
21 Feb 22	37.82000 +0.32	37.90	37.20	37.51	1,596,999
18 Feb 22	37.50000 +0.20	37.62	36.80	37.02	1,157,093
17 Feb 22	37.30000 -0.52	38.09	37.23	37.83	1,239,420
16 Feb 22	37.82000 +0.45	38.36	37.21	37.51	1,699,292
15 Feb 22	37.37000 +0.50	37.38	36.67	36.89	2,007,547
14 Feb 22	36.87000 -1.13	38.21	36.67	37.97	2,564,710
11 Feb 22	38.00000 -2.60	40.65	37.81	40.65	3,412,441
10 Feb 22	40.60000 -0.95	41.80	40.44	41.54	1,809,396
09 Feb 22	41.55000 +0.45	41.77	40.80	40.97	1,169,774
08 Feb 22	41.10000 +0.68	41.19	40.16	40.52	1,263,225
07 Feb 22	40.42000 +0.10	41.32	40.42	40.76	1,144,209
28 Jan 22	40.32000 -0.54	41.38	40.08	40.64	1,146,957
27 Jan 22	40.86000 -0.82	41.90	40.80	41.01	1,370,200
26 Jan 22	41.68000 +0.43	41.92	40.60	41.49	1,336,149
25 Jan 22	41.25000 -1.86	43.38	40.90	43.31	2,515,422
24 Jan 22	43.11000 -0.27	43.67	42.80	43.00	1,286,770
21 Jan 22	43.38000 -3.07	46.30	43.23	46.29	3,937,603
20 Jan 22	46.45000 +0.13	46.90	45.73	46.40	2,478,838
19 Jan 22	46.32000 +0.19	46.63	45.18	45.90	2,310,797
18 Jan 22	46.13000 -1.78	47.40	45.67	47.40	5,066,878
17 Jan 22	47.91000 -1.68	49.00	46.58	49.00	8,346,495
14 Jan 22	49.59000 +3.27	49.88	46.50	46.98	11,768,042
13 Jan 22	46.32000 -0.88	48.40	46.26	46.91	4,603,663
12 Jan 22	47.20000 +0.20	48.60	46.05	46.83	5,163,001
11 Jan 22	47.00000 -0.38	48.35	46.25	47.10	3,899,512
10 Jan 22	47.38000 +0.52	48.38	46.11	47.01	3,894,958
07 Jan 22	46.86000 +2.26	47.92	44.40	44.75	5,259,090
06 Jan 22	44.60000 +0.33	45.09	43.86	44.13	1,813,158
05 Jan 22	44.27000 -0.71	45.15	44.12	44.85	1,519,390
04 Jan 22	44.98000 +0.93	45.50	44.06	44.06	2,527,321
31 Dec 21	44.05000 -0.24	44.79	44.00	44.37	2,540,281
30 Dec 21	44.29000 -0.13	44.66	43.73	44.50	2,849,230
29 Dec 21	44.42000 -0.31	45.20	44.33	44.94	2,170,656
28 Dec 21	44.73000 -0.80	46.18	44.36	45.68	2,589,316
27 Dec 21	45.53000 +0.36	46.14	45.21	45.25	1,922,907
24 Dec 21	45.17000 +0.74	45.45	44.40	44.40	2,407,748
23 Dec 21	44.43000 -0.74	45.70	44.18	45.10	2,117,002
22 Dec 21	45.17000 +0.00	45.70	44.85	45.26	1,638,090
21 Dec 21	45.17000 -0.94	46.21	44.94	46.20	2,117,775
20 Dec 21	46.11000 +1.11	46.47	45.06	45.39	2,785,261
17 Dec 21	45.00000 -1.53	46.88	44.80	46.78	3,444,911
16 Dec 21	46.53000 -0.57	47.76	46.50	47.09	2,261,192
15 Dec 21	47.10000 -1.29	48.80	47.00	48.80	2,868,930
14 Dec 21	48.39000 -1.96	51.25	48.23	51.25	3,846,562
13 Dec 21	50.35000 +0.27	51.00	49.58	50.00	4,700,286
10 Dec 21	50.08000 +4.06	51.94	45.73	45.76	10,130,191
09 Dec 21	46.02000 +1.52	46.81	44.22	44.39	3,035,765
08 Dec 21	44.50000 +0.28	44.79	44.10	44.45	1,209,476
07 Dec 21	44.22000 +0.20	44.58	44.00	44.15	1,200,850
06 Dec 21	44.02000 +0.02	44.30	43.50	43.86	1,434,331
03 Dec 21	44.00000 -2.25	45.90	43.48	45.27	4,049,973
02 Dec 21	46.25000 -2.35	48.89	46.05	48.89	2,686,874
01 Dec 21	48.60000 +0.04	48.98	48.03	48.56	2,613,285
30 Nov 21	48.56000 -0.02	48.59	47.23	48.01	4,838,150
29 Nov 21	48.58000 +1.39	49.00	47.37	47.86	2,723,625
26 Nov 21	47.19000 -1.04	48.66	47.01	48.23	1,637,395
25 Nov 21	48.23000 +0.50	48.75	47.34	47.73	1,995,920
24 Nov 21	47.73000 +0.62	47.93	46.56	47.11	1,781,095
23 Nov 21	47.11000 +0.56	47.47	46.37	46.37	1,413,699
22 Nov 21	46.55000 -0.13	46.93	46.06	46.93	1,201,340
19 Nov 21	46.68000 +0.00	46.98	45.86	46.50	1,300,489
18 Nov 21	46.68000 -0.22	46.98	45.73	46.92	1,790,349
17 Nov 21	46.90000 -1.29	48.50	46.28	48.01	2,776,459
16 Nov 21	48.19000 +0.54	48.86	47.20	47.66	2,902,531
15 Nov 21	47.65000 +2.06	48.84	45.31	46.22	4,541,247
12 Nov 21	45.59000 +0.80	45.88	44.61	44.90	1,702,333
11 Nov 21	44.79000 -0.64	45.79	44.66	45.39	1,758,037
10 Nov 21	45.43000 +0.43	45.63	44.45	44.99	1,597,786
09 Nov 21	45.00000 -0.30	45.82	43.91	45.70	2,112,110
08 Nov 21	45.30000 +0.68	45.69	43.52	44.62	2,983,920
05 Nov 21	44.62000 +0.32	44.98	44.00	44.30	1,504,800
04 Nov 21	44.30000 -0.20	44.99	43.72	44.30	2,108,191
03 Nov 21	44.50000 +1.87	45.50	42.50	42.58	3,050,136
02 Nov 21	42.63000 +0.86	44.99	41.65	41.65	3,957,467
01 Nov 21	41.77000 +0.30	41.96	40.67	41.47	2,017,441
29 Oct 21	41.47000 -1.08	43.22	41.00	43.15	4,093,624
28 Oct 21	42.55000 -3.17	44.87	41.53	44.00	6,073,368
27 Oct 21	45.72000 -0.85	46.50	45.18	46.06	1,668,592
26 Oct 21	46.57000 +0.82	47.38	45.12	45.51	2,967,543
25 Oct 21	45.75000 -0.26	46.89	45.58	46.89	1,497,690
22 Oct 21	46.01000 -0.96	47.12	45.78	46.76	1,955,658
21 Oct 21	46.97000 -0.92	48.87	46.84	48.12	1,321,583
20 Oct 21	47.89000 -0.64	48.53	47.33	48.40	1,245,833
19 Oct 21	48.53000 +1.10	48.76	47.10	47.70	1,365,640
18 Oct 21	47.43000 -0.47	48.39	46.80	47.77	1,753,745
15 Oct 21	47.90000 -1.63	49.98	47.65	49.54	2,332,160
14 Oct 21	49.53000 +1.23	50.00	48.06	48.60	3,158,274
13 Oct 21	48.30000 +1.51	49.50	46.77	46.98	2,654,848
12 Oct 21	46.79000 -0.76	48.00	46.30	47.22	2,267,870
11 Oct 21	47.55000 -0.99	49.00	47.20	48.98	1,906,172
08 Oct 21	48.54000 -0.30	49.21	47.93	48.93	1,781,587
30 Sep 21	48.84000 -1.06	51.16	48.48	49.75	3,202,052
29 Sep 21	49.90000 +0.03	50.60	49.26	49.50	3,114,820
28 Sep 21	49.87000 +2.67	50.61	46.66	47.00	6,911,457
27 Sep 21	47.20000 +2.30	47.50	44.81	44.99	5,849,110
24 Sep 21	44.90000 +0.19	45.53	44.53	44.73	2,251,173
23 Sep 21	44.71000 -0.14	45.25	44.51	44.85	1,155,020
22 Sep 21	44.85000 -1.18	45.99	44.54	45.99	1,864,120
17 Sep 21	46.03000 +1.10	46.60	44.40	44.50	2,248,501
16 Sep 21	44.93000 -0.06	45.30	44.44	45.30	1,679,881
15 Sep 21	44.99000 -0.50	46.15	44.50	45.90	1,796,137
14 Sep 21	45.49000 -0.14	45.98	45.12	45.50	1,552,394
13 Sep 21	45.63000 +0.07	46.59	45.39	45.64	1,488,635
10 Sep 21	45.56000 -1.19	46.85	45.48	46.77	1,540,212
09 Sep 21	46.75000 -0.09	46.89	45.88	46.60	1,633,446
08 Sep 21	46.84000 +0.28	48.41	46.26	46.70	2,412,556
07 Sep 21	46.56000 -0.13	47.97	46.40	46.69	1,957,719
06 Sep 21	46.69000 +0.60	47.05	45.60	46.09	2,636,528
03 Sep 21	46.09000 +1.55	46.50	44.20	44.69	2,840,317
02 Sep 21	44.54000 -0.51	45.17	44.31	44.95	1,864,907
01 Sep 21	45.05000 -0.28	46.05	44.60	45.55	2,247,315
31 Aug 21	45.33000 -1.29	47.09	45.20	46.71	1,791,205
30 Aug 21	46.62000 -0.58	48.19	46.52	47.78	1,623,930
27 Aug 21	47.20000 +0.15	48.87	46.22	47.20	2,581,815
26 Aug 21	47.05000 -1.00	48.70	47.02	48.68	2,252,691
25 Aug 21	48.05000 +2.56	48.95	45.21	45.71	5,151,864
24 Aug 21	45.49000 -1.06	46.80	44.80	46.48	4,268,707
23 Aug 21	46.55000 -1.25	48.00	46.32	47.50	5,632,238
20 Aug 21	47.80000 -8.00	52.00	45.99	51.95	11,495,358
19 Aug 21	55.80000 +0.20	56.39	54.68	55.04	1,935,355
18 Aug 21	55.60000 +0.82	56.93	55.01	55.98	1,234,337
17 Aug 21	54.78000 -2.52	57.84	54.40	57.30	2,556,165
16 Aug 21	57.30000 +0.41	58.48	56.10	56.38	1,987,890
13 Aug 21	56.89000 +0.89	57.53	55.75	55.81	1,823,857
12 Aug 21	56.00000 -1.10	58.85	55.50	57.54	2,437,214
11 Aug 21	57.10000 +0.44	58.19	55.71	56.66	3,367,498
10 Aug 21	56.66000 +2.64	57.38	53.12	54.19	4,271,148
09 Aug 21	54.02000 +2.22	54.20	51.32	51.80	2,693,874
06 Aug 21	51.80000 -1.00	53.00	50.67	52.52	2,298,561
05 Aug 21	52.80000 -1.44	54.45	52.78	53.25	2,046,220
04 Aug 21	54.24000 -1.95	56.70	53.37	56.21	3,811,737
03 Aug 21	56.19000 +3.47	57.38	52.00	52.06	5,360,832
02 Aug 21	52.72000 +0.40	53.38	51.80	52.75	2,634,355
30 Jul 21	52.32000 +1.08	53.01	49.77	51.18	2,862,858
29 Jul 21	51.24000 -0.79	52.68	50.90	52.00	2,683,821
28 Jul 21	52.03000 +1.23	53.00	50.86	50.86	2,175,490
27 Jul 21	50.80000 +0.33	52.30	50.21	50.51	2,999,222
26 Jul 21	50.47000 -1.13	52.18	50.20	51.00	2,198,760
23 Jul 21	51.60000 -1.15	53.48	50.94	53.20	2,416,617
22 Jul 21	52.75000 -1.65	54.62	52.23	54.38	3,488,290
21 Jul 21	54.40000 -1.47	56.50	54.28	55.60	2,257,500
20 Jul 21	55.87000 +0.12	56.77	55.24	55.80	1,220,440
19 Jul 21	55.75000 +0.51	56.25	54.27	54.90	1,440,576
16 Jul 21	55.24000 -2.78	58.36	54.90	57.82	3,018,566
15 Jul 21	58.02000 -0.97	59.29	57.00	58.61	1,319,705
14 Jul 21	58.99000 -0.07	59.61	58.12	59.18	1,872,277
13 Jul 21	59.06000 +1.66	59.50	57.10	57.54	2,305,811
12 Jul 21	57.40000 +1.07	59.53	56.70	57.00	2,724,867
09 Jul 21	56.33000 -0.88	58.30	55.80	57.21	2,135,028
08 Jul 21	57.21000 -2.60	60.34	56.81	60.00	2,797,911
07 Jul 21	59.81000 +0.49	60.37	58.52	59.18	2,313,265
06 Jul 21	59.32000 -0.78	61.50	58.02	59.79	3,052,592
05 Jul 21	60.10000 +3.45	60.89	56.11	57.19	3,535,066
02 Jul 21	56.65000 -3.11	59.73	56.65	59.61	3,116,507
01 Jul 21	59.76000 -1.84	61.82	59.76	61.42	2,424,140
30 Jun 21	61.60000 +0.45	62.00	60.68	61.16	1,722,576
29 Jun 21	61.15000 +0.44	61.99	60.36	61.20	2,112,738
28 Jun 21	60.71000 -2.02	62.73	59.80	62.70	3,610,074
25 Jun 21	62.73000 -0.48	65.07	62.18	63.01	2,369,809
24 Jun 21	63.21000 -2.91	66.10	63.11	65.69	2,362,070
23 Jun 21	66.12000 +2.95	66.60	62.74	63.53	3,702,291
22 Jun 21	63.17000 +0.10	63.69	62.40	63.00	1,864,517
21 Jun 21	63.07000 -1.05	64.12	62.88	64.00	2,184,574
18 Jun 21	64.12000 -2.58	67.00	62.78	66.90	3,288,433
17 Jun 21	66.70000 +0.40	67.48	66.00	66.70	2,025,309
16 Jun 21	66.30000 -1.91	69.18	65.65	68.28	2,788,857
15 Jun 21	68.21000 -0.98	70.35	66.68	69.29	3,587,799
11 Jun 21	69.19000 +0.76	69.88	67.40	68.80	5,351,841
10 Jun 21	68.43000 +0.17	69.10	67.22	68.27	3,277,850
09 Jun 21	68.26000 +2.37	69.08	65.39	66.32	3,987,513
08 Jun 21	65.89000 +0.89	66.63	64.03	65.00	3,003,212
07 Jun 21	65.00000 +1.53	65.16	61.60	63.12	2,132,438
04 Jun 21	63.47000 -0.43	64.39	63.00	63.34	1,686,013
03 Jun 21	63.90000 -2.80	66.27	63.88	66.27	2,848,296
02 Jun 21	66.70000 -1.48	69.40	66.58	69.06	3,331,950
01 Jun 21	68.18000 +2.28	69.00	65.55	66.89	4,804,219
31 May 21	65.90000 +1.90	67.16	64.00	64.11	3,923,457
28 May 21	64.00000 -1.00	66.00	63.62	65.30	2,733,727
27 May 21	65.00000 +0.00	65.59	64.00	65.10	2,144,430
26 May 21	65.00000 -0.73	67.00	64.55	65.30	2,162,660
25 May 21	65.73000 +2.27	66.65	62.71	63.40	3,729,226
24 May 21	63.46000 -1.79	64.98	61.82	64.98	2,687,479
21 May 21	65.25000 -59.77	67.80	64.02	65.28	3,270,229
20 May 21	125.02000 -1.73	127.84	124.49	127.80	1,289,947
19 May 21	126.75000 +1.13	128.62	124.38	125.60	1,282,070
18 May 21	125.62000 -0.79	128.29	124.40	126.46	1,199,591
17 May 21	126.41000 +4.66	129.00	121.00	121.65	2,404,502
14 May 21	121.75000 +12.54	122.29	109.92	111.18	3,293,447
13 May 21	109.21000 -7.79	115.32	108.64	112.33	3,065,216
12 May 21	117.00000 -7.50	126.00	116.72	126.00	1,535,407
11 May 21	124.50000 +2.05	126.50	120.04	122.20	646,167
10 May 21	122.45000 -0.04	123.84	119.47	122.00	631,900
07 May 21	122.49000 -5.54	129.16	121.19	128.32	1,085,703
06 May 21	128.03000 -4.14	133.19	127.14	132.11	837,845
30 Apr 21	132.17000 -3.83	138.01	132.06	135.40	792,800
29 Apr 21	136.00000 +1.29	137.70	132.51	134.89	991,638
28 Apr 21	134.71001 -3.42	138.00	133.13	137.49	1,094,366
27 Apr 21	138.13000 +11.83	141.20	125.00	129.60	2,626,703
26 Apr 21	126.30000 -8.72	137.47	125.18	135.03	1,601,107
23 Apr 21	135.02000 -2.16	138.39	134.60	137.18	701,856
22 Apr 21	137.17999 +1.51	138.10	133.00	135.00	1,072,637
21 Apr 21	135.67000 +8.70	136.56	125.51	127.15	2,159,794
20 Apr 21	126.97000 -0.25	129.50	125.60	127.22	616,707
19 Apr 21	127.22000 +0.91	127.88	123.50	125.24	789,595
16 Apr 21	126.31000 -1.06	129.31	125.11	127.76	692,768
15 Apr 21	127.37000 -1.20	130.04	127.21	127.98	769,092
14 Apr 21	128.57001 +3.24	131.25	125.00	125.00	1,137,805
13 Apr 21	125.33000 +2.75	127.79	122.95	123.00	760,178
12 Apr 21	122.58000 -3.91	127.00	122.16	127.00	804,462
09 Apr 21	126.49000 -2.86	130.66	122.68	130.00	1,215,940
08 Apr 21	129.35001 +0.85	129.65	127.00	128.37	1,091,659
07 Apr 21	128.50000 +1.30	129.77	126.72	128.99	1,256,325
06 Apr 21	127.20000 +4.19	128.60	122.88	123.22	1,313,826
02 Apr 21	123.01000 +5.00	123.88	118.01	118.12	1,211,399
01 Apr 21	118.01000 -1.75	121.99	114.33	119.76	1,450,011
31 Mar 21	119.76000 +4.46	126.00	116.36	116.36	2,208,715
30 Mar 21	115.30000 +2.92	115.61	111.81	112.30	839,195
29 Mar 21	112.38000 +0.98	113.88	109.56	112.11	1,155,609
26 Mar 21	111.40000 +3.02	112.62	107.20	109.00	1,307,967
25 Mar 21	108.38000 +6.44	109.65	101.20	101.20	1,690,941
24 Mar 21	101.94000 +1.44	102.88	99.21	99.38	955,905
23 Mar 21	100.50000 -1.33	103.26	99.00	100.96	773,989
22 Mar 21	101.83000 +4.13	104.30	97.71	99.00	1,566,700
19 Mar 21	97.70000 +4.48	99.12	91.67	92.09	1,706,403
18 Mar 21	93.22000 -0.76	94.99	92.60	94.08	1,063,317
17 Mar 21	93.98000 +0.58	95.50	92.92	92.92	770,800
16 Mar 21	93.40000 -1.15	96.42	92.59	94.94	1,111,620
15 Mar 21	94.55000 -7.10	101.72	92.50	100.98	2,135,700
12 Mar 21	101.65000 -2.04	105.36	100.50	103.35	917,260
11 Mar 21	103.69000 -1.71	105.70	101.10	105.41	1,615,171
10 Mar 21	105.40000 -6.30	113.88	105.10	111.11	1,276,000
09 Mar 21	111.70000 -6.92	116.70	111.00	116.00	963,476
08 Mar 21	118.62000 +3.66	120.80	111.81	115.30	1,174,445
05 Mar 21	114.96000 +2.04	115.63	110.32	111.19	557,152
04 Mar 21	112.92000 -5.53	118.44	112.30	118.44	824,182
03 Mar 21	118.45000 +0.79	118.50	116.30	117.70	624,500
02 Mar 21	117.66000 -1.99	120.00	117.09	119.23	557,482
01 Mar 21	119.65000 +4.08	119.89	116.02	117.74	856,800
26 Feb 21	115.57000 -3.83	117.00	114.00	117.00	1,007,558
25 Feb 21	119.40000 -0.10	121.76	118.30	118.53	542,755
24 Feb 21	119.50000 -3.80	124.54	118.50	123.02	897,995
23 Feb 21	123.30000 -5.80	128.01	122.68	128.00	756,395
22 Feb 21	129.10001 +2.56	129.89	125.34	127.50	891,657
19 Feb 21	126.54000 -0.46	127.77	124.00	127.25	787,758
18 Feb 21	127.00000 -1.32	131.20	124.55	131.00	975,831
10 Feb 21	128.32001 +1.42	131.11	125.01	126.99	934,482
09 Feb 21	126.90000 +4.64	128.00	121.00	122.50	1,305,009
08 Feb 21	122.26000 +9.14	123.69	113.00	113.03	1,590,900
05 Feb 21	113.12000 -1.03	116.88	112.80	114.51	1,009,953
04 Feb 21	114.15000 -5.01	117.98	112.50	116.79	1,087,934
03 Feb 21	119.16000 -5.42	124.55	111.00	123.69	2,715,683
02 Feb 21	124.58000 -2.77	128.38	123.90	126.53	1,099,429
01 Feb 21	127.35000 +1.34	128.80	123.90	124.64	697,200
29 Jan 21	126.01000 -6.86	134.68	121.00	132.13	1,441,942
28 Jan 21	132.87000 -2.06	135.40	131.77	133.90	743,082
27 Jan 21	134.92999 +0.37	136.56	133.31	135.17	724,831
26 Jan 21	134.56000 -7.31	140.58	134.50	140.00	1,561,917
25 Jan 21	141.87000 -7.90	152.04	141.80	152.00	2,407,988
22 Jan 21	149.77000 +4.82	151.30	143.00	144.40	2,323,041
21 Jan 21	144.95000 +3.46	145.88	142.00	144.00	1,470,958
20 Jan 21	141.49001 +0.64	144.80	140.50	140.97	1,120,282
19 Jan 21	140.85001 -1.17	145.98	140.80	142.00	1,492,759
18 Jan 21	142.02000 +3.52	142.97	137.00	139.00	1,563,439
15 Jan 21	138.50000 +3.51	138.50	134.30	135.00	1,291,770
14 Jan 21	134.99001 -0.10	136.08	132.30	135.90	845,113
13 Jan 21	135.09000 -1.83	138.49	134.59	136.50	1,064,098
12 Jan 21	136.92000 +2.41	136.99	133.60	134.20	1,159,337
11 Jan 21	134.50999 -0.52	137.78	134.20	135.00	1,294,213
08 Jan 21	135.03000 -2.67	138.50	130.15	138.50	2,614,507
07 Jan 21	137.70000 -2.01	142.00	135.53	141.60	1,589,829
06 Jan 21	139.71001 +3.11	140.22	136.48	137.37	1,711,631
05 Jan 21	136.60001 -0.11	138.52	134.57	135.00	1,700,148
04 Jan 21	136.71001 +4.65	137.46	131.02	132.81	1,961,132
31 Dec 20	132.06000 +1.01	133.50	131.03	132.06	1,469,381
30 Dec 20	131.05000 -1.83	134.34	129.80	134.01	1,519,746
29 Dec 20	132.88000 -6.09	139.40	131.00	138.50	2,208,149
28 Dec 20	138.97000 +0.40	140.98	138.00	138.00	1,172,179
25 Dec 20	138.57001 +0.27	140.50	137.30	137.30	995,288
24 Dec 20	138.30000 -4.02	143.38	137.07	141.88	1,550,607
23 Dec 20	142.32001 -6.34	148.88	140.00	148.00	2,403,191
22 Dec 20	148.66000 -4.09	154.52	148.66	153.01	1,232,581
21 Dec 20	152.75000 +2.45	153.57	148.03	150.01	1,143,616
18 Dec 20	150.30000 -4.70	155.50	150.30	155.00	1,071,644
17 Dec 20	155.00000 +0.55	158.18	153.77	154.06	1,547,318
16 Dec 20	154.45000 -1.45	156.66	152.60	155.10	873,070
15 Dec 20	155.89999 +2.66	156.94	152.51	153.90	1,104,078
14 Dec 20	153.24001 +6.24	153.85	147.01	147.01	1,049,355
11 Dec 20	147.00000 -2.95	152.68	146.00	149.70	1,192,319
10 Dec 20	149.95000 -0.69	153.18	148.02	149.95	613,637
09 Dec 20	150.64000 -3.96	155.53	150.64	154.63	804,969
08 Dec 20	154.60001 +1.21	156.68	153.40	153.40	1,143,894
07 Dec 20	153.39000 +2.03	155.10	150.66	151.37	1,064,451
04 Dec 20	151.36000 +1.56	152.27	148.01	148.01	928,534
03 Dec 20	149.80000 +4.01	151.00	145.19	145.19	1,318,735
02 Dec 20	145.78999 +0.59	146.72	143.12	145.00	746,882
01 Dec 20	145.20000 +2.72	147.17	142.58	143.00	1,238,061
30 Nov 20	142.48000 -2.52	145.82	141.14	145.82	732,064
27 Nov 20	145.00000 +0.60	146.60	142.28	144.42	557,004
26 Nov 20	144.39999 +0.56	144.99	141.56	143.87	659,313
25 Nov 20	143.84000 -7.87	151.80	143.60	150.25	1,888,981
24 Nov 20	151.71001 -3.04	154.99	151.60	154.00	747,700
23 Nov 20	154.75000 +1.45	155.00	150.88	152.06	1,278,047
20 Nov 20	153.30000 -1.94	159.55	152.37	156.30	1,207,312
19 Nov 20	155.24001 -0.07	157.20	154.20	155.28	675,228
18 Nov 20	155.31000 +0.51	156.80	153.56	155.00	812,934
17 Nov 20	154.80000 -3.15	159.49	153.50	159.00	919,098
16 Nov 20	157.95000 +5.45	161.69	152.00	154.80	1,651,855
13 Nov 20	152.50000 -0.70	154.34	151.35	154.34	768,654
12 Nov 20	153.20000 +1.15	156.56	152.18	152.18	946,058
11 Nov 20	152.05000 -7.26	159.89	152.00	158.47	1,827,326
10 Nov 20	159.31000 -2.89	163.50	159.00	163.50	969,422
09 Nov 20	162.20000 +2.12	164.87	157.38	161.32	1,878,394
06 Nov 20	160.08000 -5.91	166.66	157.60	166.00	2,436,235
05 Nov 20	165.99001 -2.92	170.18	164.14	169.98	1,868,396
04 Nov 20	168.91000 -1.23	170.70	166.81	169.88	1,268,283
03 Nov 20	170.14000 +5.48	170.56	163.00	165.51	1,640,588
02 Nov 20	164.66000 -5.14	169.97	159.19	169.97	2,252,209
30 Oct 20	169.80000 -2.85	173.39	168.38	169.99	2,004,159
29 Oct 20	172.64999 -17.45	184.00	165.00	183.58	5,284,178
28 Oct 20	190.10001 +1.73	190.10	185.01	187.49	874,900
27 Oct 20	188.37000 +4.87	188.76	180.86	180.89	1,080,874
26 Oct 20	183.50000 +11.30	184.01	169.19	171.45	1,689,908
23 Oct 20	172.20000 -7.34	181.77	171.05	181.33	1,282,553
22 Oct 20	179.53999 -7.33	185.99	174.81	185.94	1,990,180
21 Oct 20	186.87000 -3.13	196.50	185.58	194.00	1,529,660
20 Oct 20	190.00000 +5.69	190.98	182.71	182.84	1,700,587
19 Oct 20	184.31000 -10.94	197.50	181.01	197.50	3,708,189
16 Oct 20	195.25000 +8.72	195.50	183.02	187.00	2,311,318
15 Oct 20	186.53000 -2.73	204.08	184.00	190.00	2,947,983
14 Oct 20	189.25999 +2.68	196.50	185.51	187.00	2,872,774
13 Oct 20	186.58000 -0.13	190.40	184.30	187.20	2,099,415
12 Oct 20	186.71001 +16.04	187.00	171.97	171.97	3,348,633
09 Oct 20	170.67000 +3.92	171.71	167.03	171.02	1,568,009
30 Sep 20	166.75000 +1.76	169.90	164.00	164.64	1,490,364
29 Sep 20	164.99001 +5.99	166.85	158.00	160.03	1,575,095
28 Sep 20	159.00000 -1.00	163.39	158.01	162.56	914,289
25 Sep 20	160.00000 -2.91	163.78	159.08	159.08	934,893
24 Sep 20	162.91000 -2.32	167.00	161.80	164.51	1,369,825
23 Sep 20	165.23000 +7.23	170.88	156.57	157.80	3,334,530
22 Sep 20	158.00000 +2.01	160.25	155.00	155.75	1,928,510
21 Sep 20	155.99001 +2.61	157.50	151.91	152.42	1,193,918
18 Sep 20	153.38000 +2.60	155.46	150.81	150.81	1,355,100
17 Sep 20	150.78000 +1.01	152.48	146.55	148.11	1,295,165
16 Sep 20	149.77000 -2.23	160.00	149.66	156.01	2,153,346
15 Sep 20	152.00000 +2.50	152.83	147.13	149.74	1,106,982
14 Sep 20	149.50000 +1.05	154.00	148.88	150.01	1,728,780
11 Sep 20	148.45000 +7.45	151.96	137.65	141.96	2,298,328
10 Sep 20	141.00000 -2.03	145.86	140.33	143.30	1,174,967
09 Sep 20	143.03000 -10.37	152.66	142.00	152.00	2,299,443
08 Sep 20	153.39999 +2.09	154.19	148.15	151.40	1,235,700
07 Sep 20	151.31000 -3.04	156.00	150.50	156.00	1,845,612
04 Sep 20	154.35001 -1.85	156.96	152.50	153.10	1,901,430
03 Sep 20	156.20000 +0.20	158.00	153.20	155.93	2,112,721
02 Sep 20	156.00000 -8.96	164.77	155.33	164.17	2,883,596
01 Sep 20	164.96001 +2.92	169.80	160.10	162.00	2,090,046
31 Aug 20	162.03999 -0.34	166.80	160.99	163.50	2,008,268
28 Aug 20	162.38000 +1.98	163.80	158.00	159.98	1,834,974
27 Aug 20	160.39999 +7.35	161.74	150.08	152.90	2,160,547
26 Aug 20	153.05000 -6.92	160.00	152.80	157.65	2,059,067
25 Aug 20	159.97000 -3.23	164.75	159.58	163.47	1,657,540
24 Aug 20	163.20000 +4.03	167.48	160.00	164.33	3,350,182
21 Aug 20	159.17000 +9.62	161.38	151.51	151.51	2,509,448
20 Aug 20	149.55000 +0.02	151.47	147.01	147.81	1,121,020
19 Aug 20	149.53000 -5.08	154.90	149.01	154.05	1,187,018
18 Aug 20	154.61000 +0.81	158.49	153.20	153.78	1,502,600
17 Aug 20	153.80000 +8.35	155.40	145.00	145.45	2,152,723
14 Aug 20	145.45000 -4.05	150.50	143.00	149.38	2,208,183
13 Aug 20	149.50000 +0.65	151.48	147.24	150.00	1,239,218
12 Aug 20	148.85001 -7.79	157.58	147.12	157.29	2,131,376
11 Aug 20	156.64000 -1.51	159.99	156.51	157.30	1,164,429
10 Aug 20	158.14999 -3.83	162.49	156.18	161.18	1,731,077
07 Aug 20	161.98000 +0.91	163.97	158.38	160.90	1,473,282
06 Aug 20	161.07001 -3.44	165.46	160.00	164.60	1,952,256
05 Aug 20	164.50999 -2.06	165.54	160.03	163.00	2,115,642
04 Aug 20	166.57001 -9.14	179.92	165.50	174.33	3,557,613
03 Aug 20	175.71001 +0.00	182.50	173.11	174.52	3,473,335
31 Jul 20	175.71001 +13.16	178.50	164.01	165.11	4,758,704
30 Jul 20	162.55000 +0.02	166.45	160.66	162.55	2,400,079
29 Jul 20	162.53000 +3.18	164.09	157.04	157.07	2,057,816
28 Jul 20	159.35001 +2.50	160.00	149.00	158.58	2,912,417
27 Jul 20	156.85001 -4.00	164.71	156.00	162.00	2,075,169
24 Jul 20	160.85001 -15.15	175.68	160.80	173.97	3,427,115
23 Jul 20	176.00000 +1.30	180.50	170.70	172.90	2,987,263
22 Jul 20	174.70000 -2.10	179.50	173.02	175.00	2,171,601
21 Jul 20	176.80000 +9.52	177.24	166.51	166.51	3,064,868
20 Jul 20	167.28000 -2.52	172.66	163.66	168.06	2,687,757
17 Jul 20	169.80000 +6.28	172.36	161.50	163.00	2,884,791
16 Jul 20	163.52000 -15.34	178.00	163.50	178.00	3,664,411
15 Jul 20	178.86000 +0.74	188.50	178.12	178.12	3,790,238
14 Jul 20	178.12000 -17.86	196.02	176.39	194.00	5,932,157
13 Jul 20	195.98000 +12.49	197.00	184.68	188.00	4,743,163
10 Jul 20	183.49001 +4.31	190.05	174.99	176.00	6,018,364
09 Jul 20	179.17999 +16.29	179.18	161.61	162.99	8,026,919
08 Jul 20	162.89000 -4.07	167.80	160.85	167.48	4,846,251
07 Jul 20	166.96001 +6.86	167.67	158.00	159.00	4,843,970
06 Jul 20	160.10001 -1.65	161.50	155.88	160.05	5,681,079
03 Jul 20	161.75000 +0.05	163.20	155.18	161.55	3,972,759
02 Jul 20	161.70000 -1.75	164.62	160.27	162.02	2,652,898
01 Jul 20	163.45000 -8.74	174.50	159.38	171.50	4,520,375
30 Jun 20	172.19000 +1.02	173.41	167.88	173.40	3,613,562
29 Jun 20	171.17000 +6.84	176.50	164.51	164.51	3,769,062
24 Jun 20	164.33000 -2.68	172.00	164.11	168.00	2,851,128
23 Jun 20	167.00999 +2.44	170.56	162.85	164.57	3,808,849
22 Jun 20	164.57001 +3.73	165.00	157.60	161.93	3,773,774
19 Jun 20	160.84000 +3.16	165.48	156.00	158.51	4,779,715
18 Jun 20	157.67999 -8.88	165.00	153.88	164.68	5,832,215
17 Jun 20	166.56000 -0.45	174.00	166.28	171.00	6,925,913
16 Jun 20	167.00999 +10.01	172.70	156.37	160.51	10,961,504
15 Jun 20	157.00000 -3.38	166.61	154.60	163.80	10,091,096
12 Jun 20	160.38000 +14.58	160.38	144.66	145.88	11,582,553
11 Jun 20	145.80000 -3.69	151.99	145.70	150.10	5,552,117
10 Jun 20	149.49001 +5.06	151.50	143.51	143.51	6,716,310
09 Jun 20	144.42999 +1.48	146.44	141.00	141.90	5,475,225
08 Jun 20	142.95000 -1.26	147.00	140.29	145.00	7,172,624
05 Jun 20	144.21001 -6.09	153.53	144.00	149.59	9,967,127
04 Jun 20	150.30000 +1.30	151.81	146.50	149.00	8,320,664
03 Jun 20	149.00000 -6.78	155.99	148.20	155.88	12,020,576
02 Jun 20	155.78000 -7.42	161.50	151.25	159.25	15,068,586
01 Jun 20	163.20000 +7.13	165.00	153.18	160.00	18,937,092
29 May 20	156.07001 +14.19	156.07	147.00	149.00	21,296,984
28 May 20	141.88000 +12.90	141.88	141.88	141.88	5,240,969
27 May 20	128.98000 +11.73	128.98	128.98	128.98	223,627
26 May 20	117.25000 +10.66	117.25	117.25	117.25	214,141
25 May 20	106.59000 +9.69	106.59	106.59	106.59	351,314
22 May 20	96.90000 +8.81	96.90	96.90	96.90	563,297
21 May 20	88.09000 +8.01	88.09	88.09	88.09	86,695
20 May 20	80.08000 +7.28	80.08	80.08	80.08	80,030
19 May 20	72.80000 +6.62	72.80	72.80	72.80	122,477
18 May 20	66.18000 +6.02	66.18	66.18	66.18	131,331
15 May 20	60.16000 +5.47	60.16	60.16	60.16	60,664
14 May 20	54.69000 +4.97	54.69	54.69	54.69	35,650
13 May 20	49.72000 +4.52	49.72	49.72	49.72	27,342
12 May 20	45.20000 +0.00	45.20	37.67	37.67	111,872

Shenzhen New Industries Biomedical Engineering

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	53.33000 +0.01	54.13	52.30	53.35	8,371,025
19 Oct 26	53.32000 +2.94	54.39	50.15	50.63	9,277,690
16 Oct 26	50.38000 -1.25	52.60	49.90	51.60	5,470,400
15 Oct 26	51.63000 -1.13	53.05	50.91	52.53	7,210,129
14 Oct 26	52.76000 +0.71	53.10	51.20	51.66	5,808,440
13 Oct 26	52.05000 +0.11	52.60	51.15	51.60	4,919,614
12 Oct 26	51.94000 +1.44	52.98	50.80	50.80	9,082,275
09 Oct 26	50.50000 +1.62	50.70	47.60	48.93	6,041,831
08 Oct 26	48.88000 -1.49	50.89	48.51	50.89	4,278,470
30 Sep 26	50.37000 +0.80	50.99	49.32	49.71	4,216,913
29 Sep 26	49.57000 -0.04	49.88	49.10	49.39	4,076,675
28 Sep 26	49.61000 +1.88	49.90	47.73	47.83	4,648,602
24 Sep 26	47.73000 -1.19	48.92	47.49	48.73	2,983,232
23 Sep 26	48.92000 -0.55	49.69	48.85	49.18	2,896,217
22 Sep 26	49.47000 +0.42	49.57	48.66	48.88	2,734,348
21 Sep 26	49.05000 +0.11	49.22	48.34	49.09	3,615,534
18 Sep 26	48.94000 -0.14	49.69	48.80	49.14	3,686,530
17 Sep 26	49.08000 +0.11	49.60	48.53	48.85	2,651,880
16 Sep 26	48.97000 +0.02	49.38	48.46	48.80	3,933,400
15 Sep 26	48.95000 +0.41	49.37	48.17	48.34	3,316,988
14 Sep 26	48.54000 +0.36	48.80	47.82	48.03	5,234,160
11 Sep 26	48.18000 +0.00	48.63	47.51	48.15	5,893,000
10 Sep 26	48.18000 -0.96	49.28	47.93	49.00	4,386,672
09 Sep 26	49.14000 -0.71	49.85	48.91	49.57	2,865,825
08 Sep 26	49.85000 -1.08	51.09	49.08	51.00	4,389,479
07 Sep 26	50.93000 -0.57	51.98	50.80	51.35	4,161,880
04 Sep 26	51.50000 +1.18	52.00	50.15	50.32	6,761,024
03 Sep 26	50.32000 -0.33	50.98	50.00	50.35	3,179,500
02 Sep 26	50.65000 -0.05	51.32	50.33	50.50	4,205,920
01 Sep 26	50.70000 +0.77	51.28	49.52	49.99	5,277,360
31 Aug 26	49.93000 -2.23	52.68	49.45	51.90	7,957,352
28 Aug 26	52.16000 +1.38	52.48	50.51	50.88	7,360,220
27 Aug 26	50.78000 -0.77	52.00	50.33	51.66	5,034,061
26 Aug 26	51.55000 +0.14	52.86	51.11	51.44	4,918,014
25 Aug 26	51.41000 -0.06	52.22	50.81	51.30	5,155,814
24 Aug 26	51.47000 -0.40	52.85	50.83	51.36	7,551,404
21 Aug 26	51.87000 -2.70	54.05	51.70	53.70	9,806,367
20 Aug 26	54.57000 +0.91	54.98	53.44	54.18	10,667,105
19 Aug 26	53.66000 +0.21	54.68	52.28	53.10	12,157,170
18 Aug 26	53.45000 +2.00	53.82	50.85	51.40	11,401,495
17 Aug 26	51.45000 +0.21	53.16	50.03	52.53	10,092,110
14 Aug 26	51.24000 +1.60	53.92	50.01	51.50	19,319,500
13 Aug 26	49.64000 +1.63	50.23	47.51	47.69	8,768,260
12 Aug 26	48.01000 -0.30	48.65	47.53	47.90	5,235,625
11 Aug 26	48.31000 -0.71	50.25	47.81	49.02	10,193,349
10 Aug 26	49.02000 +0.73	50.50	48.01	48.19	11,513,430
07 Aug 26	48.29000 +1.35	48.34	46.25	46.50	7,965,832
06 Aug 26	46.94000 +0.39	47.50	46.57	46.78	4,129,159
05 Aug 26	46.55000 -0.34	47.36	46.03	46.90	7,673,757
04 Aug 26	46.89000 -1.06	48.49	46.66	47.89	5,764,311
03 Aug 26	47.95000 +0.08	48.52	47.52	47.70	6,277,780
31 Jul 26	47.87000 -0.88	48.70	47.17	47.29	5,204,274
30 Jul 26	48.75000 +0.96	49.59	47.68	47.68	5,911,699
29 Jul 26	47.79000 +0.15	48.87	47.40	47.92	5,662,765
28 Jul 26	47.64000 +0.67	47.99	46.72	46.88	4,716,007
27 Jul 26	46.97000 -1.35	48.32	46.42	47.94	7,717,499
24 Jul 26	48.32000 +0.66	48.60	47.01	47.68	6,670,475
23 Jul 26	47.66000 -0.77	48.92	47.40	47.83	6,608,898
22 Jul 26	48.43000 +2.54	49.60	45.22	45.80	14,534,037
21 Jul 26	45.89000 -0.82	48.12	45.54	46.44	9,807,131
20 Jul 26	46.71000 +1.55	46.90	44.69	45.25	10,591,040
17 Jul 26	45.16000 +0.16	46.26	44.51	45.06	8,773,544
16 Jul 26	45.00000 +1.07	45.52	43.40	43.50	7,759,239
15 Jul 26	43.93000 +0.38	44.50	42.69	43.55	6,334,000
14 Jul 26	43.55000 -0.67	44.50	43.20	44.22	8,652,790
13 Jul 26	44.22000 +0.64	44.31	42.66	43.18	8,279,474
10 Jul 26	43.58000 +1.57	43.92	40.59	41.73	8,999,351
09 Jul 26	42.01000 +0.73	42.80	40.88	41.36	7,300,363
08 Jul 26	41.28000 +1.83	41.71	39.50	39.51	11,098,940
07 Jul 26	39.45000 -1.52	40.81	37.50	38.19	20,490,712
06 Jul 26	40.97000 -3.33	44.30	40.89	44.30	13,288,987
03 Jul 26	44.30000 +0.10	45.13	43.42	44.67	8,360,175
02 Jul 26	44.20000 +0.39	44.77	43.45	43.81	9,188,899
01 Jul 26	43.81000 +1.81	44.30	41.45	41.90	10,755,026
30 Jun 26	42.00000 -1.00	43.09	41.35	43.09	8,194,390
29 Jun 26	43.00000 +0.61	44.84	41.01	42.21	12,206,496
26 Jun 26	42.39000 -0.19	42.94	41.60	42.16	5,343,166
25 Jun 26	42.58000 +0.88	43.13	40.80	41.39	7,021,246
24 Jun 26	41.70000 -0.99	43.62	41.52	42.58	6,741,763
23 Jun 26	42.69000 +0.19	43.19	42.17	42.74	6,182,073
22 Jun 26	42.50000 +0.50	43.28	40.50	41.71	8,209,475
18 Jun 26	42.00000 -0.70	43.09	41.71	42.94	7,318,277
17 Jun 26	42.70000 -0.47	43.48	42.43	43.20	2,983,795
16 Jun 26	43.17000 -0.49	43.65	42.90	43.55	3,975,691
15 Jun 26	43.66000 +0.08	43.86	42.77	43.41	5,137,412
12 Jun 26	43.58000 -0.17	44.19	42.80	43.76	5,060,072
11 Jun 26	43.75000 +1.42	43.76	41.84	42.04	7,587,821
10 Jun 26	42.33000 -1.07	44.00	42.00	43.40	6,253,601
09 Jun 26	43.40000 -1.33	44.71	43.20	44.71	3,818,866
08 Jun 26	44.73000 +0.25	45.05	43.78	43.94	5,030,245
05 Jun 26	44.48000 +0.99	44.81	43.37	43.95	4,249,256
04 Jun 26	43.49000 -1.01	44.56	43.08	44.40	4,539,441
03 Jun 26	44.50000 -0.67	45.13	44.10	44.96	4,511,457
02 Jun 26	45.17000 -1.40	46.53	44.47	46.16	6,177,965
01 Jun 26	46.57000 -0.17	46.80	45.78	46.74	4,806,756
29 May 26	46.74000 -0.46	48.86	46.72	47.00	7,108,634
28 May 26	47.20000 -0.40	48.09	46.51	47.25	5,013,848
27 May 26	47.60000 -0.12	47.89	45.64	46.08	6,835,399
26 May 26	47.72000 +0.52	48.58	46.90	47.27	5,144,009
25 May 26	47.20000 -0.63	48.20	45.95	47.82	7,877,124
22 May 26	47.83000 -1.71	49.38	47.50	49.16	6,551,057
21 May 26	49.54000 +0.20	50.72	49.02	49.02	7,133,129
20 May 26	49.34000 -1.12	50.96	48.81	50.34	6,424,285
19 May 26	50.46000 +1.19	50.61	49.00	49.01	6,649,439
18 May 26	49.27000 -1.88	50.44	48.98	50.44	8,539,332
15 May 26	51.15000 +2.72	51.44	48.09	48.09	10,448,713
14 May 26	48.43000 -1.75	50.21	48.24	49.80	5,804,590
13 May 26	50.18000 +0.62	51.27	49.32	49.85	8,265,350
12 May 26	49.56000 +0.20	50.24	48.52	49.09	8,046,652
11 May 26	49.36000 +1.93	49.48	46.60	47.43	9,487,382
08 May 26	47.43000 +0.23	48.40	47.12	47.20	4,811,313
07 May 26	47.20000 +0.19	48.08	46.99	47.01	5,557,380
06 May 26	47.01000 -1.24	48.50	46.16	48.28	8,830,447
30 Apr 26	48.25000 -0.14	49.53	47.68	48.03	4,725,900
29 Apr 26	48.39000 -1.34	49.60	48.11	49.41	7,110,513
28 Apr 26	49.73000 +3.11	50.09	47.97	47.97	10,106,142
27 Apr 26	46.62000 -0.90	47.52	46.47	47.17	3,995,924
24 Apr 26	47.52000 +0.75	49.16	46.52	46.77	8,302,719
23 Apr 26	46.77000 +1.07	47.38	45.58	45.68	7,765,822
22 Apr 26	45.70000 +0.88	46.48	44.55	44.61	6,209,290
21 Apr 26	44.82000 -0.63	46.22	44.67	45.48	4,341,020
17 Apr 26	45.45000 -0.89	46.26	44.98	46.16	5,249,043
16 Apr 26	46.34000 +0.38	47.00	45.83	46.25	4,868,652
15 Apr 26	45.96000 -0.63	46.97	45.90	46.63	5,814,140
14 Apr 26	46.59000 +1.30	47.13	43.85	45.29	11,562,759
13 Apr 26	45.29000 -1.11	46.41	45.24	46.19	3,516,453
10 Apr 26	46.40000 +0.04	46.85	46.00	46.50	3,744,133
09 Apr 26	46.36000 -1.54	47.64	45.99	47.64	3,577,736
08 Apr 26	47.90000 +1.22	48.09	47.07	47.37	3,879,122
07 Apr 26	46.68000 -0.38	47.18	46.50	47.00	2,587,000
03 Apr 26	47.06000 -1.92	48.97	45.71	48.67	5,333,623
02 Apr 26	48.98000 -0.86	49.91	48.79	49.68	3,220,650
01 Apr 26	49.84000 +0.77	50.16	49.30	49.64	2,912,690
31 Mar 26	49.07000 -0.59	50.10	48.94	49.66	2,409,250
30 Mar 26	49.66000 +0.59	50.18	48.50	48.72	2,258,380
27 Mar 26	49.07000 +0.50	49.25	48.06	48.27	3,094,258
26 Mar 26	48.57000 -1.31	50.34	48.45	49.92	3,220,120
25 Mar 26	49.88000 -0.12	50.09	49.37	49.88	2,633,820
24 Mar 26	50.00000 +1.82	50.06	48.42	48.88	3,618,670
23 Mar 26	48.18000 -1.68	49.44	48.03	49.20	4,109,198
20 Mar 26	49.86000 -0.16	50.49	49.31	50.02	4,552,965
19 Mar 26	50.02000 -1.56	51.17	49.85	50.87	3,959,495
18 Mar 26	51.58000 -0.60	52.61	51.20	52.21	3,715,360
17 Mar 26	52.18000 +0.38	52.96	51.60	51.79	3,070,986
16 Mar 26	51.80000 -0.67	52.76	51.33	52.55	3,394,906
13 Mar 26	52.47000 -1.20	54.20	52.41	53.78	3,401,900
12 Mar 26	53.67000 -0.56	54.45	53.49	53.72	3,579,176
11 Mar 26	54.23000 +0.08	54.45	53.51	54.14	3,075,585
10 Mar 26	54.15000 +0.76	54.28	53.22	53.50	3,943,781
09 Mar 26	53.39000 -1.09	54.41	53.20	54.39	4,055,555
06 Mar 26	54.48000 +2.51	54.58	51.70	51.84	7,726,491
05 Mar 26	51.97000 -0.37	52.85	51.66	52.76	3,843,484
04 Mar 26	52.34000 +0.09	52.77	51.58	52.20	4,678,401
03 Mar 26	52.25000 +1.70	53.08	51.07	51.22	7,523,137
02 Mar 26	50.55000 -1.78	51.99	50.36	51.76	5,225,577
27 Feb 26	52.33000 +0.43	52.67	51.73	51.98	3,735,406
26 Feb 26	51.90000 -0.33	52.44	51.56	52.25	3,168,523
25 Feb 26	52.23000 -0.03	52.66	52.01	52.31	3,426,810
24 Feb 26	52.26000 +0.21	52.79	51.94	52.56	2,066,056
13 Feb 26	52.05000 -0.35	52.84	52.05	52.56	2,388,798
12 Feb 26	52.40000 -0.99	53.49	52.27	53.39	4,185,066
11 Feb 26	53.39000 -0.19	54.12	53.30	53.45	3,333,720
10 Feb 26	53.58000 -0.46	54.28	53.40	54.10	3,100,970
09 Feb 26	54.04000 -0.06	54.39	53.83	54.32	2,461,816
06 Feb 26	54.10000 -0.29	54.72	53.80	54.29	2,817,364
05 Feb 26	54.39000 -0.16	54.96	54.23	54.55	3,108,061
04 Feb 26	54.55000 +0.05	54.65	53.61	54.39	5,043,814
03 Feb 26	54.50000 +1.38	54.61	53.22	53.45	5,569,473
02 Feb 26	53.12000 -0.76	54.44	52.91	53.78	4,697,964
30 Jan 26	53.88000 -0.02	55.30	53.79	53.79	10,189,955
29 Jan 26	53.90000 +0.43	54.66	53.10	53.44	7,985,582
28 Jan 26	53.47000 -1.05	54.60	53.42	54.40	8,526,295
27 Jan 26	54.52000 -1.33	56.66	54.45	56.26	8,013,703
26 Jan 26	55.85000 -0.11	56.68	55.47	56.07	8,073,413
23 Jan 26	55.96000 -0.56	56.94	55.71	56.67	6,384,426
22 Jan 26	56.52000 -0.29	57.28	56.36	57.00	4,120,970
21 Jan 26	56.81000 -0.32	57.62	56.71	57.33	3,571,811
20 Jan 26	57.13000 -0.82	58.16	56.66	57.97	3,871,270
19 Jan 26	57.95000 -0.15	58.41	57.60	57.87	2,999,416
16 Jan 26	58.10000 -0.07	59.07	57.76	58.32	4,329,330
15 Jan 26	58.17000 -0.78	58.93	57.82	58.57	3,777,780
14 Jan 26	58.95000 -0.77	59.88	58.05	59.62	7,222,255
13 Jan 26	59.72000 -0.69	60.98	59.51	60.42	5,370,366
12 Jan 26	60.41000 -2.41	63.11	60.33	62.82	5,366,721
09 Jan 26	62.82000 +1.71	63.00	61.18	61.50	3,589,280
08 Jan 26	61.11000 +1.51	62.15	59.00	59.60	3,865,806
07 Jan 26	59.60000 +0.10	60.10	59.00	59.58	1,992,380
06 Jan 26	59.50000 +0.60	59.93	58.41	59.51	2,755,648
05 Jan 26	58.90000 +2.65	58.99	55.65	56.52	4,061,897
31 Dec 25	56.25000 -0.15	56.88	55.52	56.75	2,181,700
30 Dec 25	56.40000 -1.31	57.84	56.21	57.52	2,347,028
29 Dec 25	57.71000 -0.79	58.91	57.50	58.33	2,102,590
26 Dec 25	58.50000 +0.18	59.19	58.00	58.55	1,704,090
25 Dec 25	58.32000 +0.97	58.57	57.20	57.36	1,797,652
24 Dec 25	57.35000 -0.32	58.01	57.20	57.78	2,302,129
23 Dec 25	57.67000 -1.23	59.01	57.66	58.93	2,738,558
22 Dec 25	58.90000 -0.10	59.33	58.36	59.14	2,100,092
19 Dec 25	59.00000 -0.48	59.98	58.91	59.50	2,024,211
18 Dec 25	59.48000 -0.79	60.58	59.15	60.33	2,097,302
17 Dec 25	60.27000 +1.07	60.50	58.93	58.93	3,169,805
16 Dec 25	59.20000 +1.18	59.47	57.80	57.88	2,146,485
15 Dec 25	58.02000 -0.26	59.25	57.91	58.36	2,102,761
12 Dec 25	58.28000 -0.08	58.75	57.33	58.57	3,238,040
11 Dec 25	58.36000 +0.26	58.58	57.51	58.11	2,518,622
10 Dec 25	58.10000 -1.20	59.30	57.82	59.30	2,292,067
09 Dec 25	59.30000 +0.08	59.60	58.87	59.22	1,565,890
08 Dec 25	59.22000 -0.65	60.35	59.00	60.00	2,007,164
05 Dec 25	59.87000 +0.06	60.28	59.00	59.81	2,264,584
04 Dec 25	59.81000 +0.20	60.48	59.50	59.94	2,320,723
03 Dec 25	59.61000 +0.56	60.26	59.00	59.05	2,633,253
02 Dec 25	59.05000 -0.63	60.14	58.85	59.68	2,027,436
01 Dec 25	59.68000 +0.81	60.27	58.50	58.88	2,494,051
28 Nov 25	58.87000 +0.59	59.25	58.21	58.50	2,135,982
27 Nov 25	58.28000 -0.58	58.96	57.95	58.74	3,116,834
26 Nov 25	58.86000 -0.77	60.19	58.57	59.86	3,513,186
25 Nov 25	59.63000 -0.72	61.25	59.16	60.65	4,845,150
24 Nov 25	60.35000 -2.06	62.80	60.32	62.41	3,896,875
21 Nov 25	62.41000 -0.99	64.04	62.01	63.80	4,773,651
20 Nov 25	63.40000 -1.43	66.00	63.30	66.00	2,027,866
19 Nov 25	64.83000 +0.24	65.42	64.22	64.82	1,961,825
18 Nov 25	64.59000 -0.15	65.28	63.80	64.62	1,722,225
17 Nov 25	64.74000 -0.76	65.71	63.98	65.65	2,206,725
14 Nov 25	65.50000 -0.68	67.18	65.50	66.29	2,709,157
13 Nov 25	66.18000 +0.64	66.85	65.30	65.50	3,238,750
12 Nov 25	65.54000 +1.42	67.10	64.05	64.40	4,067,499
11 Nov 25	64.12000 +0.09	64.69	63.21	64.50	2,777,825
10 Nov 25	64.03000 +1.69	65.50	62.20	62.37	4,106,759
07 Nov 25	62.34000 +0.36	62.67	61.65	61.96	1,915,560
06 Nov 25	61.98000 -0.74	63.06	61.65	62.76	3,159,139
05 Nov 25	62.72000 +0.47	63.80	61.80	63.04	3,769,718
04 Nov 25	62.25000 -0.43	63.09	61.60	62.63	3,565,972
03 Nov 25	62.68000 +1.68	63.40	60.30	61.21	5,023,793
31 Oct 25	61.00000 +0.49	61.99	59.91	60.75	3,763,320
30 Oct 25	60.51000 -0.09	61.49	60.50	60.80	3,462,980
29 Oct 25	60.60000 -0.29	61.89	60.08	61.32	3,500,466
28 Oct 25	60.89000 -0.27	61.87	60.60	61.02	2,802,200
27 Oct 25	61.16000 -0.75	62.47	60.70	61.72	4,554,752
24 Oct 25	61.91000 +0.14	62.30	61.08	62.06	2,803,300
23 Oct 25	61.77000 -0.43	62.78	60.89	62.00	2,408,976
22 Oct 25	62.20000 +0.39	62.88	61.60	61.80	2,198,130
21 Oct 25	61.81000 +0.82	62.20	60.65	61.05	2,585,872
20 Oct 25	60.99000 +0.05	61.53	60.03	61.30	2,821,911
17 Oct 25	60.94000 -1.27	62.51	59.91	62.25	4,050,014
16 Oct 25	62.21000 -0.41	62.93	62.02	62.63	2,230,287
15 Oct 25	62.62000 -0.62	63.80	62.56	63.33	2,883,645
14 Oct 25	63.24000 -0.73	64.98	62.60	63.79	3,119,938
13 Oct 25	63.97000 -0.07	64.96	62.90	62.95	3,200,041
10 Oct 25	64.04000 -2.02	66.48	63.51	66.05	4,052,361
09 Oct 25	66.06000 -2.24	67.00	65.22	66.60	3,496,688
30 Sep 25	68.30000 +1.23	69.20	66.54	67.07	2,885,016
29 Sep 25	67.07000 -1.25	68.42	66.30	68.32	2,892,518
26 Sep 25	68.32000 -0.08	68.89	66.99	68.20	2,797,358
25 Sep 25	68.40000 +1.92	68.58	66.01	66.45	3,545,596
24 Sep 25	66.48000 +0.11	67.15	65.42	66.90	3,694,888
23 Sep 25	66.37000 -1.25	67.54	65.01	67.46	3,979,517
22 Sep 25	67.62000 -0.44	69.18	66.68	68.24	3,474,575
19 Sep 25	68.06000 -0.51	69.18	67.40	68.40	3,183,527
18 Sep 25	68.57000 -1.05	70.00	67.80	69.74	3,497,034
17 Sep 25	69.62000 +0.74	70.78	68.50	69.31	3,778,535
16 Sep 25	68.88000 +0.28	69.26	67.90	68.56	2,976,781
15 Sep 25	68.60000 +0.24	69.36	67.50	67.86	3,546,301
12 Sep 25	68.36000 -1.82	71.51	68.22	70.00	3,661,754
11 Sep 25	70.18000 +2.38	70.47	67.00	67.80	4,883,777
10 Sep 25	67.80000 -1.86	69.30	67.60	68.91	4,340,818
09 Sep 25	69.66000 +1.47	69.99	66.88	68.40	6,313,948
08 Sep 25	68.19000 +3.21	69.68	63.65	64.98	9,306,652
05 Sep 25	64.98000 +0.15	65.52	61.80	64.65	7,372,026
04 Sep 25	64.83000 +0.01	65.39	63.66	64.83	6,250,109
03 Sep 25	64.82000 +2.54	65.28	62.18	62.50	8,568,531
02 Sep 25	62.28000 -0.24	63.50	62.09	62.52	6,066,947
01 Sep 25	62.52000 +0.10	62.70	61.29	62.29	6,770,615
29 Aug 25	62.42000 +3.42	62.52	58.70	58.70	8,541,811
28 Aug 25	59.00000 -0.65	60.30	57.67	59.60	5,416,340
27 Aug 25	59.65000 +1.95	61.33	57.74	57.87	9,768,781
26 Aug 25	57.70000 -2.55	58.83	57.37	58.83	8,093,228
25 Aug 25	60.25000 +0.43	60.50	59.10	59.90	6,280,230
22 Aug 25	59.82000 +0.22	60.08	59.10	59.66	3,742,241
21 Aug 25	59.60000 -0.69	61.68	59.27	60.30	5,863,969
20 Aug 25	60.29000 +1.10	60.45	58.60	59.00	4,371,357
19 Aug 25	59.19000 +0.29	59.68	58.64	58.94	3,594,258
18 Aug 25	58.90000 +0.05	59.59	58.61	59.00	6,091,939
15 Aug 25	58.85000 +1.55	59.75	57.39	57.39	6,273,707
14 Aug 25	57.30000 -0.63	58.60	57.15	58.10	6,323,746
13 Aug 25	57.93000 +0.53	58.07	56.94	57.53	6,688,643
12 Aug 25	57.40000 +0.55	58.58	56.52	56.85	8,061,269
11 Aug 25	56.85000 +1.78	57.38	54.60	55.07	6,551,837
08 Aug 25	55.07000 -0.50	55.89	54.51	55.57	4,203,000
07 Aug 25	55.57000 -0.13	57.58	55.56	55.70	7,317,530
06 Aug 25	55.70000 +0.90	56.70	54.65	54.73	5,463,485
05 Aug 25	54.80000 -0.42	55.42	54.56	55.26	3,992,640
04 Aug 25	55.22000 +0.97	55.39	53.72	53.93	5,105,672
01 Aug 25	54.25000 -1.27	56.03	53.88	55.51	6,137,600
31 Jul 25	55.52000 -1.86	57.37	55.37	57.37	8,412,337
30 Jul 25	57.38000 +1.26	58.40	55.78	56.00	9,460,862
29 Jul 25	56.12000 -0.48	56.88	55.35	56.73	4,424,485
28 Jul 25	56.60000 -0.52	57.98	55.96	57.12	5,424,500
25 Jul 25	57.12000 -0.14	58.20	56.70	56.89	7,750,301
24 Jul 25	57.26000 +3.00	57.34	53.61	54.29	10,038,497
23 Jul 25	54.26000 -0.61	55.63	54.06	54.84	5,273,845
22 Jul 25	54.87000 +0.54	54.90	53.56	54.17	3,745,713
21 Jul 25	54.33000 -0.21	55.13	53.98	54.39	3,674,026
18 Jul 25	54.54000 +0.18	54.56	53.80	54.44	3,000,111
17 Jul 25	54.36000 +0.53	54.50	53.68	53.79	2,851,294
16 Jul 25	53.83000 -0.05	54.66	53.35	53.94	4,124,180
15 Jul 25	53.88000 -0.91	55.00	53.53	54.70	4,198,464
14 Jul 25	54.79000 -0.40	55.46	54.76	55.46	1,771,649
11 Jul 25	55.19000 -0.31	56.12	55.12	55.97	2,791,170
10 Jul 25	55.50000 -0.07	55.79	55.10	55.59	1,679,800
09 Jul 25	55.57000 +0.52	56.73	55.00	55.00	3,275,250
08 Jul 25	55.05000 -0.10	55.35	54.68	55.00	2,286,982
07 Jul 25	55.15000 +0.80	55.15	54.37	54.50	2,723,685
04 Jul 25	54.35000 -0.78	55.60	54.03	55.29	4,701,691
03 Jul 25	55.13000 -0.27	55.65	55.00	55.38	2,329,823
02 Jul 25	55.40000 -1.05	56.66	55.21	56.66	2,719,170
01 Jul 25	56.45000 -0.27	56.80	56.29	56.80	1,690,113
30 Jun 25	56.72000 +0.73	56.94	55.80	56.04	2,825,651
27 Jun 25	55.99000 -1.34	57.46	55.85	57.35	3,800,805
26 Jun 25	57.33000 -0.04	57.90	56.97	57.41	2,826,519
25 Jun 25	57.37000 +0.48	57.91	56.80	57.11	3,561,275
24 Jun 25	56.89000 -0.12	57.59	56.61	57.01	3,082,945
23 Jun 25	57.01000 -1.04	58.02	56.71	57.49	3,175,953
20 Jun 25	58.05000 -0.63	58.77	57.21	58.76	3,617,982
19 Jun 25	58.68000 +0.25	59.98	58.10	58.10	4,390,758
18 Jun 25	58.43000 +0.88	58.44	56.84	57.55	4,489,530
17 Jun 25	57.55000 -0.65	58.95	57.23	58.60	4,173,112
16 Jun 25	58.20000 -2.30	60.56	57.70	60.50	6,921,962
13 Jun 25	60.50000 -5.17	65.05	59.10	65.00	12,658,260
12 Jun 25	65.67000 +1.68	65.88	63.66	63.78	4,554,663
11 Jun 25	63.99000 +0.00	64.50	63.38	63.64	2,097,697
10 Jun 25	63.99000 +1.23	64.79	62.35	62.69	4,208,946
09 Jun 25	62.76000 -0.20	63.81	61.84	62.64	4,273,463
06 Jun 25	62.96000 +1.37	62.98	61.02	61.45	3,750,675
05 Jun 25	61.59000 -0.01	61.98	60.85	61.29	3,672,420
04 Jun 25	61.60000 +1.94	61.60	59.15	59.50	4,878,160
03 Jun 25	59.66000 -0.33	60.50	59.34	59.85	3,374,316
30 May 25	59.99000 +1.24	60.96	58.66	58.66	7,063,355
29 May 25	58.75000 +0.00	59.66	57.91	58.78	5,586,654
28 May 25	58.75000 +0.41	58.98	56.94	57.05	5,955,523
27 May 25	58.34000 +1.72	58.44	56.37	56.57	3,449,260
26 May 25	56.62000 -1.32	57.96	56.43	57.96	2,545,537
23 May 25	57.94000 +0.18	58.80	57.43	57.76	3,304,708
22 May 25	57.76000 +0.60	58.07	56.90	57.08	2,557,991
21 May 25	57.16000 +0.26	57.54	56.50	56.91	2,576,356
20 May 25	56.90000 +0.38	57.48	55.88	56.56	3,244,374
19 May 25	56.52000 +1.31	56.77	55.05	55.26	4,038,531
16 May 25	55.21000 -2.82	58.01	55.10	57.72	7,985,042
15 May 25	58.03000 +1.86	58.52	55.81	55.88	7,772,914
14 May 25	56.17000 +0.13	56.50	55.03	56.02	4,029,486
13 May 25	56.04000 +2.83	57.15	53.28	53.77	8,149,314
12 May 25	53.21000 +1.30	53.49	52.06	52.27	3,617,154
09 May 25	51.91000 -0.39	52.47	51.90	52.25	1,734,684
08 May 25	52.30000 +0.05	52.59	51.95	52.10	2,417,725
07 May 25	52.25000 +0.00	53.16	51.92	52.87	3,063,620
06 May 25	52.25000 -0.16	52.66	51.03	52.58	3,116,768
30 Apr 25	52.41000 -0.14	52.61	52.15	52.26	1,869,578
29 Apr 25	52.55000 -0.42	53.15	52.22	52.93	2,358,938
28 Apr 25	52.97000 +0.41	54.19	52.11	52.13	3,713,113
25 Apr 25	52.56000 +0.81	52.88	51.62	51.77	3,299,559
24 Apr 25	51.75000 +0.14	53.30	51.40	51.40	4,534,447
23 Apr 25	51.61000 +0.55	51.85	51.10	51.10	2,670,078
22 Apr 25	51.06000 -0.21	51.48	50.86	51.19	2,730,877
21 Apr 25	51.27000 +0.04	51.48	50.79	50.94	1,938,302
18 Apr 25	51.23000 +0.11	51.39	50.88	51.10	2,331,428
17 Apr 25	51.12000 +1.11	51.55	49.42	49.64	4,878,106
16 Apr 25	50.01000 -1.27	51.10	49.01	51.00	7,194,308
15 Apr 25	51.28000 -1.47	52.75	51.06	52.71	4,695,140
14 Apr 25	52.75000 +0.01	53.67	52.59	53.18	3,915,200
11 Apr 25	52.74000 -0.42	53.08	52.38	52.76	3,533,806
10 Apr 25	53.16000 +0.74	53.97	52.56	53.30	5,371,892
09 Apr 25	52.42000 -1.66	53.51	51.55	52.90	7,221,902
08 Apr 25	54.08000 -0.22	55.80	52.59	54.77	6,341,962
07 Apr 25	54.30000 -3.21	57.84	52.00	55.66	9,110,655
03 Apr 25	57.51000 -2.71	60.55	57.51	59.91	4,243,207
02 Apr 25	60.22000 +0.25	60.36	59.26	59.89	3,033,765
01 Apr 25	59.97000 +1.75	60.56	57.92	58.22	4,707,041
31 Mar 25	58.22000 +0.11	58.44	57.47	57.86	3,280,738
28 Mar 25	58.11000 -0.09	58.64	57.80	58.20	4,324,114
27 Mar 25	58.20000 -0.31	58.71	57.64	58.40	3,009,038
26 Mar 25	58.51000 -0.77	59.32	57.25	59.31	5,889,667
25 Mar 25	59.28000 -0.18	59.57	58.88	59.40	2,078,317
24 Mar 25	59.46000 -0.59	60.10	59.23	59.98	2,182,840
21 Mar 25	60.05000 +0.12	60.43	59.14	59.90	2,459,930
20 Mar 25	59.93000 -0.20	60.32	59.90	60.14	1,684,440
19 Mar 25	60.13000 +0.08	61.20	59.72	59.72	3,089,023
18 Mar 25	60.05000 +0.00	60.22	59.40	60.22	3,034,470
17 Mar 25	60.05000 +0.55	60.19	59.30	59.56	2,493,507
14 Mar 25	59.50000 +0.55	59.61	58.73	58.94	2,399,251
13 Mar 25	58.95000 -0.89	59.83	58.48	59.80	3,228,687
12 Mar 25	59.84000 -0.65	60.49	59.68	60.47	2,684,429
11 Mar 25	60.49000 -0.31	60.58	59.71	60.15	3,116,123
10 Mar 25	60.80000 +0.34	61.19	60.31	60.87	2,728,350
07 Mar 25	60.46000 -0.57	61.08	60.20	60.86	2,939,860
06 Mar 25	61.03000 +0.32	61.19	60.50	61.00	2,893,148
05 Mar 25	60.71000 -0.48	61.50	60.07	61.26	3,539,219
04 Mar 25	61.19000 -0.18	61.48	60.80	61.19	1,935,547
03 Mar 25	61.37000 -0.63	62.16	61.02	62.16	3,614,074
28 Feb 25	62.00000 +0.21	62.91	61.11	61.47	3,198,662
27 Feb 25	61.79000 -0.32	62.20	60.75	62.10	3,353,835
26 Feb 25	62.11000 +0.28	62.83	61.71	61.78	2,768,509
25 Feb 25	61.83000 -0.37	62.54	61.50	61.92	2,828,128
24 Feb 25	62.20000 -2.39	64.39	62.00	64.29	5,026,238
21 Feb 25	64.59000 -1.69	67.13	63.80	66.50	4,973,400
20 Feb 25	66.28000 +1.70	66.87	64.15	64.63	4,456,789
19 Feb 25	64.58000 +0.58	65.55	63.71	64.06	3,553,011
18 Feb 25	64.00000 -0.07	65.16	63.50	63.75	3,496,451
17 Feb 25	64.07000 -0.93	66.86	63.30	66.00	4,631,232
14 Feb 25	65.00000 +3.09	65.20	61.08	61.73	5,732,130
13 Feb 25	61.91000 -1.58	64.20	61.90	63.27	3,387,388
12 Feb 25	63.49000 +0.51	63.52	62.24	62.91	3,248,847
11 Feb 25	62.98000 +0.53	63.73	62.00	62.52	3,405,991
10 Feb 25	62.45000 -0.24	62.94	61.35	62.52	3,235,733
07 Feb 25	62.69000 +3.01	63.46	59.65	59.92	7,122,656
06 Feb 25	59.68000 -1.22	60.80	59.07	60.60	5,711,401
05 Feb 25	60.90000 -1.00	62.20	60.00	62.20	2,937,888
27 Jan 25	61.90000 -0.86	63.35	61.64	62.76	2,698,423
24 Jan 25	62.76000 -0.94	63.73	62.55	63.31	2,720,049
23 Jan 25	63.70000 +0.76	64.28	62.57	63.33	3,134,484
22 Jan 25	62.94000 +0.99	63.31	61.10	61.49	3,378,599
21 Jan 25	61.95000 +0.10	62.30	61.38	61.88	2,501,555
20 Jan 25	61.85000 +0.71	62.25	60.89	61.39	3,640,543
17 Jan 25	61.14000 +0.02	61.82	60.44	60.73	2,941,239
16 Jan 25	61.12000 +0.56	62.48	60.51	60.63	4,656,393
15 Jan 25	60.56000 -1.84	62.00	59.85	62.00	4,886,669
14 Jan 25	62.40000 +1.28	62.40	60.05	61.31	5,319,754
13 Jan 25	61.12000 -0.93	62.48	60.68	62.00	2,923,680
10 Jan 25	62.05000 -0.35	63.13	61.80	62.60	2,538,126
09 Jan 25	62.40000 -2.60	64.75	62.10	64.75	4,906,399
08 Jan 25	65.00000 +0.09	65.50	63.70	65.05	2,623,417
07 Jan 25	64.91000 -1.47	66.85	64.50	66.39	2,851,320
06 Jan 25	66.38000 -0.70	67.66	65.80	66.79	2,395,089
03 Jan 25	67.08000 +0.79	68.91	66.29	67.13	3,823,864
02 Jan 25	66.29000 -4.56	71.40	65.84	70.48	4,220,455
31 Dec 24	70.85000 -1.06	72.29	70.20	71.13	3,815,067
30 Dec 24	71.91000 +2.80	72.00	68.85	69.01	4,950,831
27 Dec 24	69.11000 -1.14	70.90	69.00	70.25	2,719,961
26 Dec 24	70.25000 -0.86	71.40	69.50	70.96	2,321,633
25 Dec 24	71.11000 -0.22	72.03	70.50	71.65	2,539,860
24 Dec 24	71.33000 +5.63	71.80	65.96	66.03	7,011,656
23 Dec 24	65.70000 +0.31	66.47	65.05	65.45	2,490,476
20 Dec 24	65.39000 -0.88	66.86	64.83	66.19	4,424,936
19 Dec 24	66.27000 -1.49	67.74	65.83	67.45	2,551,964
18 Dec 24	67.76000 -0.04	68.48	67.20	68.31	1,827,803
17 Dec 24	67.80000 -1.08	69.10	67.80	69.03	2,007,624
16 Dec 24	68.88000 -1.52	71.49	68.45	69.69	4,534,903
13 Dec 24	70.40000 -0.50	72.90	70.18	70.50	11,685,489
12 Dec 24	70.90000 +1.40	71.80	69.26	69.70	5,834,874
11 Dec 24	69.50000 +0.90	70.18	68.24	68.27	3,267,716
10 Dec 24	68.60000 -0.20	71.32	68.12	71.00	3,656,434
09 Dec 24	68.80000 -0.29	69.94	67.85	68.55	2,797,362
06 Dec 24	69.09000 -0.21	71.06	69.00	69.30	4,730,510
05 Dec 24	69.30000 +0.70	69.30	68.02	68.50	3,109,194
04 Dec 24	68.60000 -0.20	69.09	67.67	68.65	4,413,401
03 Dec 24	68.80000 -0.15	69.45	67.80	68.50	4,909,956
02 Dec 24	68.95000 +3.58	69.87	66.02	66.67	8,102,336
29 Nov 24	65.37000 +1.81	66.48	63.25	63.52	4,768,476
28 Nov 24	63.56000 -1.30	64.99	62.71	64.76	3,496,161
27 Nov 24	64.86000 +1.17	65.09	63.08	63.10	4,494,524
26 Nov 24	63.69000 +2.39	64.34	61.00	61.00	6,727,170
25 Nov 24	61.30000 -0.58	62.66	60.74	61.80	4,534,121
22 Nov 24	61.88000 -1.49	63.49	61.88	63.32	4,497,705
21 Nov 24	63.37000 -0.25	64.23	62.77	63.48	6,109,999
20 Nov 24	63.62000 -1.16	65.23	62.95	64.50	7,464,129
19 Nov 24	64.78000 -1.29	66.66	63.50	66.07	5,830,465
18 Nov 24	66.07000 -1.72	67.79	66.00	67.04	4,426,102
15 Nov 24	67.79000 -0.86	70.07	66.90	69.00	5,128,266
14 Nov 24	68.65000 +0.79	69.50	67.51	67.87	6,349,615
13 Nov 24	67.86000 +0.77	68.24	66.50	66.70	5,099,055
12 Nov 24	67.09000 -0.15	68.89	66.58	67.03	7,166,507
11 Nov 24	67.24000 -1.31	67.73	65.85	67.04	6,659,018
08 Nov 24	68.55000 +1.13	70.79	67.60	67.60	6,707,481
07 Nov 24	67.42000 +1.26	67.50	65.40	65.82	5,556,441
06 Nov 24	66.16000 -1.84	67.79	65.80	67.65	7,205,785
05 Nov 24	68.00000 +0.94	68.10	65.86	66.80	6,224,466
04 Nov 24	67.06000 -0.33	67.98	66.57	66.97	3,660,320
01 Nov 24	67.39000 -1.11	69.28	67.39	68.27	3,463,510
31 Oct 24	68.50000 -0.94	69.53	68.01	69.43	3,784,707
30 Oct 24	69.44000 -0.71	70.65	68.89	69.40	3,477,831
29 Oct 24	70.15000 -3.78	74.33	69.61	73.87	7,775,016
28 Oct 24	73.93000 +3.23	74.95	70.00	71.06	7,682,792
25 Oct 24	70.70000 +2.49	71.08	67.25	68.51	6,781,532
24 Oct 24	68.21000 +0.57	68.74	67.22	67.39	4,825,156
23 Oct 24	67.64000 -0.66	68.78	66.88	68.55	5,002,597
22 Oct 24	68.30000 +1.01	69.10	66.46	67.50	5,716,944
21 Oct 24	67.29000 -0.71	69.15	65.68	67.68	6,890,391
18 Oct 24	68.00000 +1.65	69.38	65.25	66.35	9,855,487
17 Oct 24	66.35000 -2.75	69.76	66.22	69.50	5,950,372
16 Oct 24	69.10000 -1.50	70.86	68.80	69.98	5,174,801
15 Oct 24	70.60000 -3.98	74.88	70.38	74.65	5,959,705
14 Oct 24	74.58000 -2.25	77.36	72.98	77.31	6,835,359
11 Oct 24	76.83000 +0.75	77.62	75.20	75.61	5,392,665
10 Oct 24	76.08000 +0.98	79.23	75.01	75.60	8,224,495
09 Oct 24	75.10000 -12.70	85.00	73.20	85.00	15,893,358
08 Oct 24	87.80000 +5.84	97.20	82.51	97.20	12,858,966
30 Sep 24	81.96000 +8.96	82.50	73.50	74.99	7,881,105
27 Sep 24	73.00000 +3.00	73.73	69.00	69.99	5,546,884
26 Sep 24	70.00000 +1.46	70.15	66.77	68.50	3,318,430
25 Sep 24	68.54000 +1.02	70.30	66.69	68.00	5,850,780
24 Sep 24	67.52000 -0.13	68.00	65.50	67.44	3,694,908
23 Sep 24	67.65000 -0.86	68.49	66.90	68.43	1,979,575
20 Sep 24	68.51000 -0.02	69.00	67.48	68.49	2,651,549
19 Sep 24	68.53000 -1.33	70.47	68.20	69.91	2,191,927
18 Sep 24	69.86000 +0.44	70.66	69.05	69.42	1,258,625
13 Sep 24	69.42000 +0.43	70.50	68.24	69.25	2,105,785
12 Sep 24	68.99000 +0.03	69.50	67.80	68.92	2,047,640
11 Sep 24	68.96000 -0.14	69.39	68.40	69.24	1,743,284
10 Sep 24	69.10000 +1.65	69.50	67.20	67.57	2,306,432
09 Sep 24	67.45000 +0.20	68.15	66.66	68.00	1,883,665
06 Sep 24	67.25000 -0.55	68.33	66.51	67.65	1,389,389
05 Sep 24	67.80000 +0.52	68.03	66.22	67.29	2,123,639
04 Sep 24	67.28000 +2.51	67.88	64.60	64.69	3,026,004
03 Sep 24	64.77000 -0.19	66.22	64.50	64.96	2,130,166
02 Sep 24	64.96000 -1.91	67.90	64.91	66.64	2,112,072
30 Aug 24	66.87000 +1.83	67.64	64.45	64.78	3,046,673
29 Aug 24	65.04000 +0.49	65.36	63.95	64.25	1,987,625
28 Aug 24	64.55000 -1.15	66.13	63.53	65.32	2,291,075
27 Aug 24	65.70000 +0.91	66.00	64.21	65.03	1,751,443
26 Aug 24	64.79000 +0.69	65.05	62.48	64.15	2,138,438
23 Aug 24	64.10000 +1.17	64.80	63.19	64.20	2,416,687
22 Aug 24	62.93000 +0.75	64.64	61.62	62.00	2,507,280
21 Aug 24	62.18000 -0.19	63.00	61.71	62.37	1,253,279
20 Aug 24	62.37000 -0.87	63.21	61.91	63.00	1,729,315
19 Aug 24	63.24000 +0.36	63.73	61.80	62.72	1,546,030
16 Aug 24	62.88000 +0.30	63.23	61.70	62.58	1,282,740
15 Aug 24	62.58000 -0.76	63.68	61.98	63.48	2,145,568
14 Aug 24	63.34000 -1.05	64.44	62.51	64.05	1,447,499
13 Aug 24	64.39000 -0.74	65.05	63.10	64.71	1,448,990
12 Aug 24	65.13000 +0.33	66.16	64.34	64.70	1,175,811
09 Aug 24	64.80000 -0.93	66.38	64.60	65.56	1,568,390
08 Aug 24	65.73000 +0.08	66.36	65.00	65.83	1,368,533
07 Aug 24	65.65000 +0.80	66.39	64.37	64.79	1,736,435
06 Aug 24	64.85000 -0.97	66.68	64.37	66.48	3,067,198
05 Aug 24	65.82000 +0.50	67.40	64.60	65.68	3,739,968
02 Aug 24	65.32000 +2.62	66.66	62.10	62.47	4,608,513
01 Aug 24	62.70000 +0.59	63.13	59.20	62.23	5,876,294
31 Jul 24	62.11000 +2.22	62.54	59.10	60.00	4,011,163
30 Jul 24	59.89000 -1.43	61.59	58.31	61.29	3,076,512
29 Jul 24	61.32000 -1.51	63.18	60.87	63.10	2,203,492
26 Jul 24	62.83000 -0.09	63.12	61.51	62.87	1,831,633
25 Jul 24	62.92000 -0.44	63.78	61.84	63.00	2,758,687
24 Jul 24	63.36000 -0.39	64.35	62.62	64.07	2,985,339
23 Jul 24	63.75000 -3.60	67.50	63.65	67.00	2,921,600
22 Jul 24	67.35000 -0.36	67.83	66.74	67.63	2,113,990
19 Jul 24	67.71000 +1.21	68.12	65.82	66.90	3,675,090
18 Jul 24	66.50000 +2.67	67.25	62.89	63.89	5,479,545
17 Jul 24	63.83000 +2.94	64.35	60.55	61.03	4,877,553
16 Jul 24	60.89000 +0.14	61.39	60.40	60.42	1,629,411
15 Jul 24	60.75000 -0.17	61.23	60.23	61.23	1,926,189
12 Jul 24	60.92000 -0.68	61.70	60.67	61.63	1,522,840
11 Jul 24	61.60000 +0.30	62.61	60.54	61.99	2,658,122
10 Jul 24	61.30000 +1.17	61.60	59.59	60.09	2,656,676
09 Jul 24	60.13000 -0.81	61.26	59.60	60.94	2,661,024
08 Jul 24	60.94000 -2.11	62.79	60.46	62.79	2,825,408
05 Jul 24	63.05000 +2.01	63.22	60.66	61.42	3,444,017
04 Jul 24	61.04000 -0.93	62.32	60.80	61.61	3,152,066
03 Jul 24	61.97000 -1.27	63.90	61.40	63.00	4,305,097
02 Jul 24	63.24000 -3.12	68.00	63.07	68.00	6,402,829
01 Jul 24	66.36000 -1.08	67.85	66.09	66.66	3,024,817
28 Jun 24	67.44000 -1.00	69.60	67.10	68.36	5,794,081
27 Jun 24	68.44000 +0.24	68.70	67.34	68.19	2,543,922
26 Jun 24	68.20000 +0.49	68.89	67.00	67.49	2,162,446
25 Jun 24	67.71000 -1.07	69.28	67.41	69.16	2,889,531
24 Jun 24	68.78000 -1.30	71.06	68.55	69.71	2,447,470
21 Jun 24	70.08000 +1.14	70.47	68.50	68.91	2,983,479
20 Jun 24	68.94000 -0.64	70.49	68.70	69.70	2,829,768
19 Jun 24	69.58000 -1.02	71.27	69.57	70.40	3,582,804
18 Jun 24	70.60000 -1.42	72.97	70.33	71.30	4,433,542
17 Jun 24	72.02000 +1.48	75.50	70.61	70.99	8,482,907
14 Jun 24	70.54000 -5.26	77.11	69.80	75.58	19,159,680
13 Jun 24	75.80000 -0.38	77.38	73.48	76.63	6,133,202
12 Jun 24	76.18000 +1.36	77.37	73.53	75.22	5,365,575
11 Jun 24	74.82000 +1.06	75.27	73.03	73.44	4,141,782
07 Jun 24	73.76000 -0.44	75.06	72.01	74.89	4,174,029
06 Jun 24	74.20000 -1.07	75.61	73.30	75.02	3,214,422
05 Jun 24	75.27000 +0.01	76.58	74.00	75.46	3,185,620
04 Jun 24	75.26000 -2.47	77.91	75.11	77.07	3,536,515
03 Jun 24	77.73000 +2.01	78.00	73.64	77.75	3,844,170
31 May 24	75.72000 -0.27	76.81	74.13	76.24	2,454,288
30 May 24	75.99000 +0.23	76.94	75.35	75.67	1,367,060
29 May 24	75.76000 +0.74	76.09	74.43	74.60	1,175,364
28 May 24	75.02000 -0.79	75.81	74.25	75.42	1,770,847
27 May 24	75.81000 +2.16	75.86	72.85	73.85	2,014,538
24 May 24	73.65000 -0.74	75.57	73.36	74.54	1,428,624
23 May 24	74.39000 -1.26	76.48	73.73	75.64	1,600,378
22 May 24	75.65000 +0.52	76.48	75.13	75.17	1,916,975
21 May 24	75.13000 -0.05	76.11	74.19	75.19	1,894,808
20 May 24	75.18000 +1.04	75.18	72.90	74.30	2,206,730
17 May 24	74.14000 -0.66	75.25	73.00	74.99	2,519,922
16 May 24	74.80000 +0.32	75.52	73.21	74.81	3,231,263
15 May 24	74.48000 -2.53	76.49	74.44	75.85	1,933,285
14 May 24	77.01000 -0.03	78.00	76.30	76.34	2,091,787
13 May 24	77.04000 -0.79	79.00	76.60	78.00	2,953,443
10 May 24	77.83000 +0.91	77.93	76.30	77.45	2,779,784
09 May 24	76.92000 -1.38	81.10	76.47	77.96	5,107,656
08 May 24	78.30000 +1.41	78.66	75.98	76.89	4,442,047
07 May 24	76.89000 +3.43	77.27	72.50	73.58	5,851,542
06 May 24	73.46000 +2.76	74.00	71.20	71.80	5,231,761
30 Apr 24	70.70000 -1.58	73.13	69.80	72.21	3,981,421
29 Apr 24	72.28000 +2.13	72.72	69.86	70.15	3,600,558
26 Apr 24	70.15000 +1.75	70.51	68.30	68.43	4,921,527
25 Apr 24	68.40000 -0.75	70.78	68.11	68.97	3,804,469
24 Apr 24	69.15000 +0.92	69.30	67.34	68.35	3,233,593
23 Apr 24	68.23000 +3.35	68.56	64.70	64.90	5,461,850
22 Apr 24	64.88000 +0.20	66.85	64.50	64.50	3,111,965
19 Apr 24	64.68000 +0.26	65.35	63.51	63.51	3,212,968
18 Apr 24	64.42000 +1.59	66.50	60.81	62.38	6,565,481
17 Apr 24	62.83000 -0.61	64.85	62.41	63.70	4,766,947
16 Apr 24	63.44000 -2.41	66.16	63.16	65.03	7,748,712
15 Apr 24	65.85000 +0.04	67.80	65.01	65.80	3,794,824
12 Apr 24	65.81000 -0.62	68.50	65.56	67.10	3,941,766
11 Apr 24	66.43000 -0.76	67.50	65.55	66.99	4,595,765
10 Apr 24	67.19000 -1.96	69.50	66.86	68.99	2,663,900
09 Apr 24	69.15000 +1.56	69.30	66.80	67.55	3,996,261
08 Apr 24	67.59000 +1.49	68.50	64.80	65.99	4,771,007
03 Apr 24	66.10000 -0.95	67.77	65.97	67.06	3,651,357
02 Apr 24	67.05000 -0.88	69.04	66.70	67.96	4,111,405
01 Apr 24	67.93000 +1.79	69.66	65.76	66.15	4,974,060
29 Mar 24	66.14000 -1.15	67.38	65.44	66.67	7,118,193
28 Mar 24	67.29000 -7.24	73.04	65.63	73.04	17,168,812
27 Mar 24	74.53000 -1.69	77.20	74.50	76.25	3,018,876
26 Mar 24	76.22000 -0.78	77.39	76.00	77.00	1,768,390
25 Mar 24	77.00000 -0.67	79.50	76.80	78.08	2,068,784
22 Mar 24	77.67000 +0.77	79.00	76.94	76.94	2,616,047
21 Mar 24	76.90000 -2.15	79.35	76.80	79.35	3,318,766
20 Mar 24	79.05000 -2.96	82.00	78.85	82.00	3,609,023
19 Mar 24	82.01000 -0.91	82.99	81.57	82.81	1,085,932
18 Mar 24	82.92000 +0.25	83.38	81.80	83.00	1,501,786
15 Mar 24	82.67000 +0.97	83.10	81.50	81.61	1,695,415
14 Mar 24	81.70000 +0.48	82.92	80.49	81.66	2,055,541
13 Mar 24	81.22000 +0.33	81.48	80.15	80.88	1,346,490
12 Mar 24	80.89000 -1.00	82.60	80.39	82.40	2,163,120
11 Mar 24	81.89000 -0.71	83.28	81.11	82.60	1,926,020
08 Mar 24	82.60000 +1.29	83.50	80.87	81.30	2,378,559
07 Mar 24	81.31000 -1.09	82.85	81.08	82.00	1,344,012
06 Mar 24	82.40000 +0.59	82.80	81.01	82.01	2,120,677
05 Mar 24	81.81000 +0.14	82.98	80.57	81.71	2,749,134
04 Mar 24	81.67000 +1.04	81.90	80.12	80.45	2,591,485
01 Mar 24	80.63000 -0.36	82.28	79.90	80.83	2,797,959
29 Feb 24	80.99000 +2.99	81.25	77.30	77.50	3,638,992
28 Feb 24	78.00000 -0.72	81.20	77.80	78.80	3,191,830
27 Feb 24	78.72000 +0.93	78.80	76.49	77.43	3,178,402
26 Feb 24	77.79000 +3.69	78.34	73.81	74.07	4,913,980
23 Feb 24	74.10000 -0.62	75.68	73.35	74.82	2,101,051
22 Feb 24	74.72000 -0.35	76.18	74.02	75.00	1,646,100
21 Feb 24	75.07000 -2.59	77.41	74.08	76.40	3,595,630
20 Feb 24	77.66000 +1.81	78.50	74.62	75.41	3,047,310
19 Feb 24	75.85000 +2.51	77.49	72.84	74.15	3,685,805
08 Feb 24	73.34000 -1.16	75.77	72.31	75.27	3,678,985
07 Feb 24	74.50000 +0.22	76.63	73.22	74.66	4,061,849
06 Feb 24	74.28000 +3.21	74.68	70.10	70.50	3,259,191
05 Feb 24	71.07000 +0.62	72.98	67.00	69.89	4,610,423
02 Feb 24	70.45000 +0.28	72.62	69.00	70.05	2,796,899
01 Feb 24	70.17000 +1.08	70.65	67.35	68.88	2,524,837
31 Jan 24	69.09000 -0.76	70.25	67.50	69.85	2,945,276
30 Jan 24	69.85000 -1.72	71.55	69.50	70.53	2,249,184
29 Jan 24	71.57000 -0.53	73.90	71.32	71.74	2,306,518
26 Jan 24	72.10000 -2.42	74.48	71.25	74.00	3,237,380
25 Jan 24	74.52000 -1.85	76.89	72.72	76.50	3,465,574
24 Jan 24	76.37000 +3.43	76.48	73.19	73.19	3,266,308
23 Jan 24	72.94000 +2.14	73.35	69.70	70.08	2,032,313
22 Jan 24	70.80000 -2.76	73.72	69.80	73.56	2,407,880
19 Jan 24	73.56000 +0.31	74.00	72.11	73.19	1,410,147
18 Jan 24	73.25000 -0.55	73.72	71.50	73.40	1,718,334
17 Jan 24	73.80000 -1.34	76.44	73.80	74.97	1,726,525
16 Jan 24	75.14000 +1.56	75.48	73.11	74.30	1,897,646
15 Jan 24	73.58000 -0.35	75.77	72.88	73.98	1,592,289
12 Jan 24	73.93000 +0.85	75.86	72.85	73.31	2,741,565
11 Jan 24	73.08000 +0.09	74.13	72.35	73.01	1,865,748
10 Jan 24	72.99000 -1.47	75.18	72.50	74.37	2,930,694
09 Jan 24	74.46000 -0.29	75.66	74.04	75.10	964,410
08 Jan 24	74.75000 +0.60	75.68	72.72	73.93	2,649,336
05 Jan 24	74.15000 -2.00	76.87	73.30	76.00	3,219,878
04 Jan 24	76.15000 -1.16	77.76	75.60	77.21	2,334,683
03 Jan 24	77.31000 -0.86	78.47	76.75	78.03	2,096,265
02 Jan 24	78.17000 -0.03	78.35	76.80	78.35	1,877,289
29 Dec 23	78.20000 +0.88	78.30	77.01	77.32	2,932,186
28 Dec 23	77.32000 -0.66	78.00	75.91	78.00	2,642,234
27 Dec 23	77.98000 +2.28	78.00	75.47	76.20	3,477,366
26 Dec 23	75.70000 +1.53	77.13	74.00	74.35	3,040,817
25 Dec 23	74.17000 +0.64	74.40	72.61	73.40	2,050,325
22 Dec 23	73.53000 -1.45	75.87	73.38	75.12	1,851,474
21 Dec 23	74.98000 +0.29	75.26	73.25	74.98	3,291,876
20 Dec 23	74.69000 -0.16	75.98	74.36	75.00	2,202,034
19 Dec 23	74.85000 +0.39	75.00	73.50	74.72	2,969,708
18 Dec 23	74.46000 +2.96	75.42	71.36	71.36	5,112,137
15 Dec 23	71.50000 -0.91	73.52	71.00	72.40	2,406,025
14 Dec 23	72.41000 -0.85	73.90	72.05	73.70	3,219,074
13 Dec 23	73.26000 +0.22	74.28	72.10	73.01	4,703,595
12 Dec 23	73.04000 -3.31	76.35	69.20	76.35	10,050,732
11 Dec 23	76.35000 +0.60	77.47	74.48	75.85	7,836,960
08 Dec 23	75.75000 +4.80	79.70	69.70	70.96	15,422,019
07 Dec 23	70.95000 +0.69	71.90	69.50	70.00	3,647,599
06 Dec 23	70.26000 -0.53	71.58	69.87	70.98	3,674,302
05 Dec 23	70.79000 -0.31	72.10	70.30	70.81	2,423,210
04 Dec 23	71.10000 -1.51	72.99	70.08	72.99	4,414,038
01 Dec 23	72.61000 +2.35	72.67	69.81	70.23	4,464,685
30 Nov 23	70.26000 +0.47	70.71	69.28	69.79	2,793,979
29 Nov 23	69.79000 -0.15	71.37	69.34	69.94	2,260,105
28 Nov 23	69.94000 +0.64	70.64	68.40	69.19	3,352,310
27 Nov 23	69.30000 +0.60	70.03	66.89	68.86	4,568,670
24 Nov 23	68.70000 +0.18	68.85	66.69	68.85	3,310,946
23 Nov 23	68.52000 +1.25	68.58	66.66	66.97	2,261,880
22 Nov 23	67.27000 +0.27	68.34	66.22	66.98	2,507,134
21 Nov 23	67.00000 -0.61	67.77	66.20	67.63	2,540,057
20 Nov 23	67.61000 -0.20	68.80	66.91	67.97	2,104,716
17 Nov 23	67.81000 +0.39	68.16	66.85	67.45	1,546,580
16 Nov 23	67.42000 -0.06	67.96	66.50	67.30	1,624,840
15 Nov 23	67.48000 -0.10	68.39	66.97	67.93	1,499,930
14 Nov 23	67.58000 +0.58	67.91	66.86	67.21	1,581,619
13 Nov 23	67.00000 -0.20	68.15	66.14	67.30	2,221,181
10 Nov 23	67.20000 -0.80	68.33	67.19	67.34	2,573,410
09 Nov 23	68.00000 -2.64	71.20	67.70	70.64	3,609,057
08 Nov 23	70.64000 +2.14	71.50	68.18	68.87	3,927,058
07 Nov 23	68.50000 -1.13	70.06	68.12	70.06	2,786,653
06 Nov 23	69.63000 +3.00	69.95	66.25	66.72	4,272,151
03 Nov 23	66.63000 -0.66	67.68	66.50	67.16	2,112,505
02 Nov 23	67.29000 -0.64	68.48	66.66	67.85	1,823,120
01 Nov 23	67.93000 -0.28	68.19	66.21	67.80	3,883,353
31 Oct 23	68.21000 -0.56	68.99	67.39	68.42	4,162,600
30 Oct 23	68.77000 +4.27	68.99	64.75	64.89	8,383,358
27 Oct 23	64.50000 +4.26	64.99	60.96	60.96	4,594,782
26 Oct 23	60.24000 +0.38	61.20	59.20	59.50	1,639,577
25 Oct 23	59.86000 -1.50	62.08	59.65	61.51	2,251,295
24 Oct 23	61.36000 +0.81	61.87	60.01	60.50	1,940,230
23 Oct 23	60.55000 -0.60	62.00	60.10	61.14	1,590,290
20 Oct 23	61.15000 -0.51	62.48	60.66	62.24	1,522,269
19 Oct 23	61.66000 -0.15	62.70	61.38	61.75	1,353,617
18 Oct 23	61.81000 -1.25	63.26	61.74	62.99	1,172,872
17 Oct 23	63.06000 +0.16	63.35	61.66	63.00	1,944,668
16 Oct 23	62.90000 -0.10	63.45	61.90	63.00	2,160,310
13 Oct 23	63.00000 -0.20	63.54	62.33	63.22	1,222,600
12 Oct 23	63.20000 +1.18	63.75	62.11	62.69	2,870,693
11 Oct 23	62.02000 +0.87	63.10	61.18	61.18	2,335,723
10 Oct 23	61.15000 -0.95	62.24	60.60	62.10	3,641,765
09 Oct 23	62.10000 -1.42	63.85	61.55	63.32	2,080,277
28 Sep 23	63.52000 -0.40	65.18	63.00	63.88	2,714,064
27 Sep 23	63.92000 -1.12	65.00	63.50	64.77	3,702,501
26 Sep 23	65.04000 +1.54	65.50	62.79	63.52	3,150,851
25 Sep 23	63.50000 +1.54	64.09	61.77	62.14	3,276,303
22 Sep 23	61.96000 -0.45	62.48	61.40	62.48	2,082,080
21 Sep 23	62.41000 -0.94	63.33	61.10	63.33	3,521,569
20 Sep 23	63.35000 -1.02	64.49	63.13	64.35	3,573,957
19 Sep 23	64.37000 +0.37	64.59	63.23	64.01	2,662,844
18 Sep 23	64.00000 -1.00	66.50	63.60	65.00	4,381,013
15 Sep 23	65.00000 +2.31	65.49	62.21	62.80	4,991,656
14 Sep 23	62.69000 +0.08	63.22	61.55	62.82	1,816,896
13 Sep 23	62.61000 -0.04	63.64	62.11	62.90	1,708,327
12 Sep 23	62.65000 -0.85	63.48	62.09	63.37	1,445,440
11 Sep 23	63.50000 +1.70	63.63	61.51	62.10	3,523,844
08 Sep 23	61.80000 +2.09	62.20	58.82	58.93	3,021,763
07 Sep 23	59.71000 +0.54	59.87	58.50	58.80	2,089,730
06 Sep 23	59.17000 -1.71	60.68	58.92	60.23	2,268,277
05 Sep 23	60.88000 -0.72	63.00	60.50	62.16	2,988,330
04 Sep 23	61.60000 -1.71	63.72	60.80	63.71	3,068,752
01 Sep 23	63.31000 +2.53	63.83	60.77	60.96	3,039,121
31 Aug 23	60.78000 +0.07	61.19	59.82	60.81	1,985,701
30 Aug 23	60.71000 -0.29	61.99	60.00	60.99	2,048,213
29 Aug 23	61.00000 +0.85	61.33	59.40	59.60	3,036,211
28 Aug 23	60.15000 +2.53	63.52	58.40	63.52	4,201,835
25 Aug 23	57.62000 +2.89	58.00	54.74	55.00	4,929,245
24 Aug 23	54.73000 +1.67	55.18	52.73	53.58	2,333,512
23 Aug 23	53.06000 -0.82	54.80	53.00	54.60	1,271,187
22 Aug 23	53.88000 +0.31	54.56	53.40	53.95	2,041,415
21 Aug 23	53.57000 -0.42	55.06	53.30	54.09	1,695,500
18 Aug 23	53.99000 -1.26	55.38	53.80	55.23	2,194,542
17 Aug 23	55.25000 -0.93	56.18	55.00	55.99	899,430
16 Aug 23	56.18000 +0.37	56.92	55.31	55.61	1,682,550
15 Aug 23	55.81000 +0.51	55.95	54.30	55.60	1,447,141
14 Aug 23	55.30000 +0.16	55.45	54.51	54.60	1,117,209
11 Aug 23	55.14000 -0.87	56.30	55.08	55.60	879,948
10 Aug 23	56.01000 +0.59	56.12	54.84	55.43	901,559
09 Aug 23	55.42000 +0.13	55.75	54.88	55.23	2,339,479
08 Aug 23	55.29000 +0.02	55.85	54.75	55.27	1,447,429
07 Aug 23	55.27000 -0.98	56.50	54.10	56.03	4,351,381
04 Aug 23	56.25000 -0.60	57.24	55.00	56.57	1,921,793
03 Aug 23	56.85000 +0.18	58.20	55.89	56.68	3,572,511
02 Aug 23	56.67000 +1.36	56.91	54.65	55.06	4,048,020
01 Aug 23	55.31000 -1.29	57.65	54.92	56.51	5,413,176
31 Jul 23	56.60000 -3.63	60.59	56.31	60.24	6,513,555
28 Jul 23	60.23000 -0.05	60.60	58.90	60.27	1,910,670
27 Jul 23	60.28000 -1.17	61.32	59.80	61.25	1,276,340
26 Jul 23	61.45000 +0.03	62.56	60.70	61.52	1,636,293
25 Jul 23	61.42000 -0.60	62.02	60.00	61.62	1,519,070
24 Jul 23	62.02000 +0.11	62.30	60.61	61.91	2,093,864
21 Jul 23	61.91000 +3.16	62.44	58.55	58.72	3,780,090
20 Jul 23	58.75000 -0.25	59.40	58.50	59.40	1,325,064
19 Jul 23	59.00000 -0.55	61.28	58.82	61.22	1,509,352
18 Jul 23	59.55000 -3.67	62.99	58.98	62.80	4,334,745
17 Jul 23	63.22000 +0.03	63.56	62.30	62.94	1,491,130
14 Jul 23	63.19000 +0.19	63.70	62.45	62.96	1,487,449
13 Jul 23	63.00000 +2.65	64.26	60.06	60.64	3,111,181
12 Jul 23	60.35000 -0.59	61.39	60.31	61.28	1,459,140
11 Jul 23	60.94000 -0.05	61.40	60.27	60.99	977,408
10 Jul 23	60.99000 -0.57	62.40	59.98	61.91	2,409,361
07 Jul 23	61.56000 +0.15	62.22	60.67	61.41	1,535,911
06 Jul 23	61.41000 -1.29	62.75	61.15	62.70	1,214,342
05 Jul 23	62.70000 +1.08	63.50	61.41	62.01	3,369,570
04 Jul 23	61.62000 +2.44	61.80	58.39	59.05	2,946,276
03 Jul 23	59.18000 +0.18	59.72	58.17	59.00	1,810,101
30 Jun 23	59.00000 +0.32	59.54	57.32	58.61	3,760,260
29 Jun 23	58.68000 +0.00	59.20	57.24	58.21	2,069,030
28 Jun 23	58.68000 -1.02	60.27	58.01	60.27	2,967,077
27 Jun 23	59.70000 -1.69	62.39	59.00	61.39	5,329,895
26 Jun 23	61.39000 -0.54	63.30	60.01	62.13	3,574,044
21 Jun 23	61.93000 -0.55	62.95	61.31	62.49	1,799,100
20 Jun 23	62.48000 +0.07	63.30	62.10	62.24	2,321,236
19 Jun 23	62.41000 +0.50	63.56	61.00	61.91	4,392,294
16 Jun 23	61.91000 -1.89	63.78	61.18	63.78	5,706,846
15 Jun 23	63.80000 +3.38	64.00	60.22	60.65	5,823,069
14 Jun 23	60.42000 +0.61	60.98	58.82	59.81	2,788,002
13 Jun 23	59.81000 +1.86	59.86	57.53	57.80	2,685,900
12 Jun 23	57.95000 +0.05	58.28	57.03	58.28	2,755,080
09 Jun 23	57.90000 +1.65	59.75	56.06	56.13	6,744,891
08 Jun 23	56.25000 -1.31	57.44	55.97	56.88	2,899,243
07 Jun 23	57.56000 -1.13	59.38	57.23	58.91	3,660,308
06 Jun 23	58.69000 -0.73	59.89	58.38	59.40	2,932,865
05 Jun 23	59.42000 -0.06	60.35	58.88	59.49	2,322,321
02 Jun 23	59.48000 -0.14	60.66	59.17	59.95	2,573,390
01 Jun 23	59.62000 -0.29	60.59	57.93	60.59	4,056,186
31 May 23	59.91000 -0.09	60.50	58.80	60.01	3,062,010
30 May 23	60.00000 -0.79	61.40	58.91	60.50	4,105,604
29 May 23	60.79000 -0.21	61.22	59.25	60.20	2,915,739
26 May 23	61.00000 +1.74	61.40	59.23	59.27	2,628,833
25 May 23	59.26000 -0.95	60.50	59.00	60.50	2,533,054
24 May 23	60.21000 -0.01	60.81	59.71	60.05	2,903,026
23 May 23	60.22000 +0.06	60.80	59.98	60.02	2,463,214
22 May 23	60.16000 +0.04	60.79	58.78	60.02	5,324,593
19 May 23	60.12000 +3.71	60.60	56.56	56.56	6,473,537
18 May 23	56.41000 +0.21	57.70	55.61	56.20	4,524,398
17 May 23	56.20000 -0.44	57.50	55.50	56.78	4,369,046
16 May 23	56.64000 +1.64	58.00	54.38	54.74	4,783,915
15 May 23	55.00000 +1.88	56.10	52.67	52.83	5,174,997
12 May 23	53.12000 +1.47	54.63	51.36	51.36	3,733,761
11 May 23	51.65000 +0.30	52.39	51.11	51.50	3,073,748
10 May 23	51.35000 +0.17	52.00	49.86	51.39	4,412,611
09 May 23	51.18000 -0.85	52.53	50.60	51.73	6,891,706
08 May 23	52.03000 -1.37	53.75	51.83	52.85	4,744,007
05 May 23	53.40000 -1.49	54.57	52.80	54.52	4,127,377
04 May 23	54.89000 +2.01	55.20	52.63	52.64	5,811,103
28 Apr 23	52.88000 -4.32	56.90	52.18	56.19	8,186,477
27 Apr 23	57.20000 +2.10	57.68	55.44	55.52	2,755,601
26 Apr 23	55.10000 +0.00	56.58	54.22	54.70	3,470,366
25 Apr 23	55.10000 -0.33	56.37	54.21	55.00	3,300,141
24 Apr 23	55.43000 -0.62	56.44	54.94	56.25	2,403,124
21 Apr 23	56.05000 -0.45	56.94	55.11	56.50	3,647,606
20 Apr 23	56.50000 -1.24	58.18	56.28	58.06	3,087,215
19 Apr 23	57.74000 -0.13	58.89	57.42	57.87	2,106,980
18 Apr 23	57.87000 -1.56	60.00	57.57	59.20	3,135,809
17 Apr 23	59.43000 +0.03	60.95	59.02	59.27	2,506,930
14 Apr 23	59.40000 -1.58	61.78	58.80	61.35	2,960,271
13 Apr 23	60.98000 +3.23	60.99	56.88	57.58	4,394,244
12 Apr 23	57.75000 -1.51	59.26	56.86	58.07	4,101,686
11 Apr 23	59.26000 -1.24	61.85	58.81	60.78	2,950,214
10 Apr 23	60.50000 +0.81	61.79	60.00	60.88	3,142,061
07 Apr 23	59.69000 +0.74	61.80	57.70	60.89	3,915,929
06 Apr 23	58.95000 +0.38	59.65	58.27	58.57	2,100,719
04 Apr 23	58.57000 +0.02	59.58	57.50	58.29	2,031,127
03 Apr 23	58.55000 -2.62	61.56	57.80	61.20	3,822,406
31 Mar 23	61.17000 +0.79	61.90	59.57	60.44	2,001,332
30 Mar 23	60.38000 -0.61	61.30	59.00	60.87	4,061,647
29 Mar 23	60.99000 +0.12	61.61	59.93	60.88	2,068,839
28 Mar 23	60.87000 +3.27	61.70	57.47	57.60	3,836,956
27 Mar 23	57.60000 +1.06	59.73	56.48	56.82	3,217,209
24 Mar 23	56.54000 -0.30	57.65	56.52	57.08	1,285,120
23 Mar 23	56.84000 -0.60	58.30	56.50	57.70	2,600,489
22 Mar 23	57.44000 -1.01	59.88	56.92	59.84	1,762,729
21 Mar 23	58.45000 +1.43	59.17	56.93	57.61	1,825,109
20 Mar 23	57.02000 -1.87	59.45	56.90	59.14	2,367,344
17 Mar 23	58.89000 -0.88	60.38	58.08	60.38	2,487,272
16 Mar 23	59.77000 -1.55	61.98	59.44	61.50	2,983,635
15 Mar 23	61.32000 +1.95	62.80	59.45	59.45	2,363,989
14 Mar 23	59.37000 +0.38	60.17	58.58	58.84	2,486,638
13 Mar 23	58.99000 +1.27	59.20	57.41	57.82	2,748,917
10 Mar 23	57.72000 -0.08	58.63	57.14	57.53	2,069,481
09 Mar 23	57.80000 +0.29	58.26	56.90	57.51	2,451,350
08 Mar 23	57.51000 -0.10	58.50	57.17	57.86	2,356,550
07 Mar 23	57.61000 -1.90	59.97	57.45	59.86	2,816,195
06 Mar 23	59.51000 +0.13	60.32	58.68	59.75	2,341,737
03 Mar 23	59.38000 +0.61	59.70	58.02	58.70	2,039,113
02 Mar 23	58.77000 -0.65	59.35	57.70	59.35	4,728,917
01 Mar 23	59.42000 -1.87	61.58	59.08	61.28	4,619,663
28 Feb 23	61.29000 +0.74	61.66	60.06	60.06	2,948,795
27 Feb 23	60.55000 +0.05	61.60	59.82	60.62	3,228,823
24 Feb 23	60.50000 -0.80	62.12	60.43	61.31	1,787,739
23 Feb 23	61.30000 -0.33	61.99	60.41	61.63	2,643,240
22 Feb 23	61.63000 +0.41	62.50	60.75	62.00	1,935,346
21 Feb 23	61.22000 -0.71	62.41	60.83	61.50	1,889,359
20 Feb 23	61.93000 +0.92	62.30	60.10	61.03	2,759,982
17 Feb 23	61.01000 -0.37	62.50	60.80	61.39	1,769,720
16 Feb 23	61.38000 +0.33	62.88	60.50	60.50	2,408,552
15 Feb 23	61.05000 -0.75	61.62	60.00	61.62	2,739,274
14 Feb 23	61.80000 +0.28	62.80	60.91	61.53	2,886,001
13 Feb 23	61.52000 -0.38	62.50	61.07	61.62	4,260,101
10 Feb 23	61.90000 +0.32	62.90	61.10	61.59	2,753,579
09 Feb 23	61.58000 -1.32	63.50	60.96	62.80	3,867,520
08 Feb 23	62.90000 +0.97	64.20	61.00	61.95	5,858,845
07 Feb 23	61.93000 -0.65	62.99	61.61	62.05	3,755,280
06 Feb 23	62.58000 +2.52	63.95	59.49	59.50	8,074,684
03 Feb 23	60.06000 +0.33	60.46	59.01	59.11	3,784,538
02 Feb 23	59.73000 +2.48	60.28	56.89	57.57	5,880,215
01 Feb 23	57.25000 +2.00	57.71	54.82	55.22	3,493,203
31 Jan 23	55.25000 -1.14	56.30	55.10	56.30	3,962,143
30 Jan 23	56.39000 +0.49	56.88	54.56	55.90	5,529,150
20 Jan 23	55.90000 -1.10	57.80	55.08	56.35	5,494,405
19 Jan 23	57.00000 +1.20	57.50	54.68	55.80	3,101,034
18 Jan 23	55.80000 -0.82	56.98	55.26	56.62	3,236,288
17 Jan 23	56.62000 -1.03	58.16	56.05	57.27	4,247,713
16 Jan 23	57.65000 +0.08	58.62	56.50	57.00	5,875,184
13 Jan 23	57.57000 +0.71	57.70	56.16	57.26	2,256,523
12 Jan 23	56.86000 -0.38	58.59	56.55	57.17	3,282,838
11 Jan 23	57.24000 -1.15	58.00	56.30	58.00	3,617,477
10 Jan 23	58.39000 +2.53	58.63	55.44	55.94	6,210,047
09 Jan 23	55.86000 +0.39	56.67	54.92	55.01	4,906,208
06 Jan 23	55.47000 +1.33	56.00	53.32	54.14	5,692,125
05 Jan 23	54.14000 -0.05	55.83	53.02	53.83	6,821,212
04 Jan 23	54.19000 +0.49	54.50	52.70	54.24	5,973,531
03 Jan 23	53.70000 +3.56	54.85	49.85	49.88	8,959,904
30 Dec 22	50.14000 +0.47	50.52	48.47	49.31	3,582,705
29 Dec 22	49.67000 -0.06	51.23	49.00	49.73	5,157,361
28 Dec 22	49.73000 +1.14	51.07	48.13	48.29	6,129,592
27 Dec 22	48.59000 +0.05	49.25	46.68	48.68	3,649,817
26 Dec 22	48.54000 -0.83	49.70	47.77	49.37	3,900,187
23 Dec 22	49.37000 +3.51	50.29	45.61	46.30	6,852,378
22 Dec 22	45.86000 -0.23	46.70	45.47	46.50	2,174,092
21 Dec 22	46.09000 +0.32	46.67	45.51	45.53	2,044,270
20 Dec 22	45.77000 -1.17	47.14	45.67	46.94	2,859,110
19 Dec 22	46.94000 -0.45	47.77	45.88	47.77	3,641,397
16 Dec 22	47.39000 +0.04	47.70	46.65	47.02	2,383,744
15 Dec 22	47.35000 +0.40	47.77	46.67	46.70	3,038,751
14 Dec 22	46.95000 -1.51	48.46	46.80	48.46	4,455,982
13 Dec 22	48.46000 -0.67	48.94	46.30	48.94	7,538,641
12 Dec 22	49.13000 +1.81	49.25	47.29	47.41	7,842,230
09 Dec 22	47.32000 +0.87	47.99	46.11	46.50	8,535,434
08 Dec 22	46.45000 -1.05	48.30	46.28	47.53	3,584,101
07 Dec 22	47.50000 +0.62	48.38	46.05	46.88	5,156,348
06 Dec 22	46.88000 +0.14	47.25	46.56	46.80	4,100,964
05 Dec 22	46.74000 -1.96	49.34	46.40	49.14	8,391,814
02 Dec 22	48.70000 +0.67	48.88	48.03	48.37	4,416,498
01 Dec 22	48.03000 -1.13	48.95	47.60	48.50	6,211,829
30 Nov 22	49.16000 -0.60	52.80	48.09	50.50	10,707,586
29 Nov 22	49.76000 +1.17	50.08	48.48	48.68	5,312,331
28 Nov 22	48.59000 -0.81	49.82	48.06	48.75	3,774,096
25 Nov 22	49.40000 -1.10	50.66	48.85	50.66	3,516,856
24 Nov 22	50.50000 +0.34	50.76	49.84	50.00	2,522,447
23 Nov 22	50.16000 +0.47	50.54	48.93	49.52	3,646,288
22 Nov 22	49.69000 -2.09	51.78	49.21	51.00	6,870,567
21 Nov 22	51.78000 +0.77	52.30	50.00	50.08	4,287,663
18 Nov 22	51.01000 +0.16	52.85	50.50	52.06	4,422,727
17 Nov 22	50.85000 -0.06	51.52	50.00	50.72	3,217,594
16 Nov 22	50.91000 +0.36	51.50	49.60	51.02	7,203,241
15 Nov 22	50.55000 -2.75	52.87	49.33	52.47	13,885,938
14 Nov 22	53.30000 +0.89	54.50	51.51	52.41	6,827,835
11 Nov 22	52.41000 -1.64	55.40	51.66	55.40	6,864,395
10 Nov 22	54.05000 -0.30	56.24	53.87	54.86	4,998,355
09 Nov 22	54.35000 -0.86	56.00	54.01	55.97	4,874,190
08 Nov 22	55.21000 -1.47	56.68	54.01	56.60	4,961,402
07 Nov 22	56.68000 +1.37	56.91	54.54	55.07	5,674,385
04 Nov 22	55.31000 -1.21	57.50	54.20	56.72	8,461,911
03 Nov 22	56.52000 +3.38	57.11	53.04	53.15	10,070,076
02 Nov 22	53.14000 +2.13	53.76	48.21	49.00	18,651,454
01 Nov 22	51.01000 -6.72	58.40	46.18	58.00	37,257,108
31 Oct 22	57.73000 -0.60	59.30	56.89	57.46	8,995,486
28 Oct 22	58.33000 +0.23	59.97	57.00	58.00	6,711,966
27 Oct 22	58.10000 -2.05	60.30	57.92	59.59	12,896,038
26 Oct 22	60.15000 +0.59	62.00	58.13	58.63	17,247,760
25 Oct 22	59.56000 -1.44	60.30	57.20	59.00	13,931,468
24 Oct 22	61.00000 -0.36	61.65	58.24	60.00	15,784,083
21 Oct 22	61.36000 +2.06	63.27	56.71	58.37	28,392,142
20 Oct 22	59.30000 +3.80	61.81	52.88	53.40	18,492,724
19 Oct 22	55.50000 +0.79	56.37	51.98	54.00	17,200,680
18 Oct 22	54.71000 +2.71	56.38	50.23	50.98	23,946,430
17 Oct 22	52.00000 +4.35	56.52	51.33	52.42	33,278,176
14 Oct 22	47.65000 +7.94	47.65	43.80	43.80	20,653,200
13 Oct 22	39.71000 +1.08	40.20	38.40	39.00	2,783,580
12 Oct 22	38.63000 +0.62	38.86	36.84	37.92	2,077,372
11 Oct 22	38.01000 -0.07	38.39	37.01	37.69	2,422,444
10 Oct 22	38.08000 +0.41	38.95	37.70	38.48	3,509,172
30 Sep 22	37.67000 +0.18	38.46	37.40	37.40	3,274,047
29 Sep 22	37.49000 +0.89	37.86	36.28	36.90	3,604,993
28 Sep 22	36.60000 +0.59	37.75	35.95	36.07	4,213,080
27 Sep 22	36.01000 +2.01	36.38	33.80	34.05	3,120,343
26 Sep 22	34.00000 -0.33	34.70	33.42	34.33	1,746,651
23 Sep 22	34.33000 -0.27	34.69	33.80	34.69	1,479,930
22 Sep 22	34.60000 -0.48	35.30	34.50	34.85	1,355,881
21 Sep 22	35.08000 -0.24	35.65	34.50	35.05	2,962,673
20 Sep 22	35.32000 -1.01	36.69	35.15	36.47	2,652,994
19 Sep 22	36.33000 -0.20	37.90	36.03	36.95	3,445,078
16 Sep 22	36.53000 +0.25	37.36	36.08	36.20	4,287,687
15 Sep 22	36.28000 +0.27	37.20	35.91	36.03	4,341,870
14 Sep 22	36.01000 +0.09	36.36	35.13	35.38	2,658,575
13 Sep 22	35.92000 +0.41	36.28	35.12	35.56	1,750,224
09 Sep 22	35.51000 +0.43	35.64	35.03	35.06	1,533,706
08 Sep 22	35.08000 -0.27	35.52	34.89	35.39	1,418,645
07 Sep 22	35.35000 -0.58	35.98	35.20	35.65	1,878,394
06 Sep 22	35.93000 -0.03	36.12	35.56	36.02	1,337,005
05 Sep 22	35.96000 -0.48	36.90	35.81	36.33	2,350,721
02 Sep 22	36.44000 +1.33	36.82	35.10	35.10	3,445,794
01 Sep 22	35.11000 -0.64	36.39	35.01	35.75	2,767,930
31 Aug 22	35.75000 +0.07	36.13	35.24	35.65	2,707,324
30 Aug 22	35.68000 -0.33	36.00	35.41	36.00	2,217,580
29 Aug 22	36.01000 -0.38	36.31	35.40	35.89	3,822,308
26 Aug 22	36.39000 -2.31	38.44	36.09	37.75	5,969,102
25 Aug 22	38.70000 +0.42	38.88	38.03	38.37	1,353,317
24 Aug 22	38.28000 -0.25	39.16	38.18	38.53	1,994,906
23 Aug 22	38.53000 -1.40	39.78	38.51	39.57	3,362,552
22 Aug 22	39.93000 +0.13	40.34	39.30	39.95	1,988,094
19 Aug 22	39.80000 -0.31	40.80	39.80	40.21	2,470,067
18 Aug 22	40.11000 +0.04	40.31	39.75	40.20	1,646,601
17 Aug 22	40.07000 -0.33	40.92	39.70	40.71	2,321,952
16 Aug 22	40.40000 +0.12	40.86	39.66	40.22	1,498,772
15 Aug 22	40.28000 -0.96	41.30	39.94	41.02	2,445,231
12 Aug 22	41.24000 +0.22	41.76	40.83	40.98	1,549,641
11 Aug 22	41.02000 +1.27	41.18	39.75	39.75	2,107,005
10 Aug 22	39.75000 -0.57	40.93	39.60	40.17	1,609,736
09 Aug 22	40.32000 -0.48	40.73	39.75	40.65	1,652,887
08 Aug 22	40.80000 -0.38	41.61	40.60	41.28	1,762,632
05 Aug 22	41.18000 +1.73	41.28	39.47	39.50	3,226,799
04 Aug 22	39.45000 +0.07	40.25	38.68	39.84	3,239,214
03 Aug 22	39.38000 -0.92	41.15	39.36	40.29	2,740,230
02 Aug 22	40.30000 -0.35	40.66	39.23	40.50	3,072,587
01 Aug 22	40.65000 +0.40	40.98	39.30	40.00	2,537,050
29 Jul 22	40.25000 -0.30	40.87	39.87	40.60	2,231,612
28 Jul 22	40.55000 -0.38	41.14	40.24	40.89	3,105,430
27 Jul 22	40.93000 +0.20	41.35	40.10	40.73	2,089,875
26 Jul 22	40.73000 -1.23	42.13	39.58	41.94	5,257,079
25 Jul 22	41.96000 +0.53	42.88	41.43	41.70	1,919,919
22 Jul 22	41.43000 -1.71	43.50	41.20	42.88	2,805,776
21 Jul 22	43.14000 -0.78	44.19	43.10	43.88	1,336,559
20 Jul 22	43.92000 +0.69	44.20	42.95	43.23	1,899,749
19 Jul 22	43.23000 +0.14	43.54	42.73	43.15	1,760,961
18 Jul 22	43.09000 +0.09	43.49	42.33	43.20	2,010,630
15 Jul 22	43.00000 -1.34	44.68	42.96	44.00	2,311,770
14 Jul 22	44.34000 +1.36	44.96	43.04	43.21	2,319,510
13 Jul 22	42.98000 -0.75	44.10	42.72	44.07	2,320,947
12 Jul 22	43.73000 -1.62	45.21	43.59	45.05	2,203,597
11 Jul 22	45.35000 +0.05	46.28	44.88	44.92	2,001,328
08 Jul 22	45.30000 +0.70	45.96	44.33	44.68	2,697,340
07 Jul 22	44.60000 -1.54	46.29	44.51	46.15	2,859,158
06 Jul 22	46.14000 +0.65	46.47	45.18	45.80	3,740,868
05 Jul 22	45.49000 -1.17	47.40	45.05	47.13	4,673,926
04 Jul 22	46.66000 +1.37	47.38	45.05	45.29	5,776,416
01 Jul 22	45.29000 +0.18	46.45	44.29	44.81	4,217,359
30 Jun 22	45.11000 +0.61	46.99	44.12	44.30	6,639,880
29 Jun 22	44.50000 +1.02	45.60	43.11	43.40	4,446,328
28 Jun 22	43.48000 -0.30	43.78	42.68	43.63	2,712,012
27 Jun 22	43.78000 +0.71	44.44	42.16	43.30	4,925,825
24 Jun 22	43.07000 +0.86	43.98	42.02	42.10	2,919,324
23 Jun 22	42.21000 -0.75	42.83	41.48	42.48	3,100,800
22 Jun 22	42.96000 -0.71	44.68	42.75	44.10	2,339,092
21 Jun 22	43.67000 -0.76	45.20	43.11	44.63	2,963,035
20 Jun 22	44.43000 +0.43	45.66	44.08	44.40	3,812,360
17 Jun 22	44.00000 +0.41	44.35	43.10	43.43	2,581,881
16 Jun 22	43.59000 +0.01	44.53	43.07	43.58	2,593,441
15 Jun 22	43.58000 +0.40	44.82	42.60	43.40	4,493,522
14 Jun 22	43.18000 +2.15	43.26	40.51	40.60	5,543,777
13 Jun 22	41.03000 -0.27	41.48	39.87	40.80	4,640,305
10 Jun 22	41.30000 +0.33	41.30	40.05	40.60	6,843,881
09 Jun 22	40.97000 -1.65	42.97	40.70	42.77	4,221,642
08 Jun 22	42.62000 -0.68	43.59	42.07	43.40	2,482,415
07 Jun 22	43.30000 -0.65	44.10	42.95	43.99	2,796,981
06 Jun 22	43.95000 +2.57	43.96	40.94	41.18	5,302,272
02 Jun 22	41.38000 -0.46	42.03	40.78	42.00	1,783,900
01 Jun 22	41.84000 +1.23	42.10	40.02	40.23	3,038,069
31 May 22	40.61000 +0.60	40.64	38.91	39.95	2,590,767
30 May 22	40.01000 +0.37	41.29	39.23	39.64	2,795,024
27 May 22	39.64000 -0.86	40.68	39.20	40.44	2,076,517
26 May 22	40.50000 +0.11	40.96	39.81	40.60	2,145,763
25 May 22	40.39000 +0.99	41.08	39.30	39.39	2,232,520
24 May 22	39.40000 -2.05	41.61	39.30	40.96	2,707,766
23 May 22	41.45000 -0.50	42.99	41.00	42.75	2,727,294
20 May 22	41.95000 +1.91	42.45	40.09	40.13	3,820,937
19 May 22	40.04000 +0.44	40.39	38.99	39.01	2,118,627
18 May 22	39.60000 -0.36	40.14	39.53	39.76	1,754,080
17 May 22	39.96000 -0.92	40.95	39.26	40.88	3,390,420
16 May 22	40.88000 -1.28	42.28	40.55	42.16	2,103,428
13 May 22	42.16000 +0.41	42.76	41.29	42.25	2,135,790
12 May 22	41.75000 +0.20	42.67	40.72	40.85	2,896,890
11 May 22	41.55000 +0.71	42.48	40.02	40.98	3,602,976
10 May 22	40.84000 +0.14	40.92	39.11	39.80	3,817,497
09 May 22	40.70000 -0.45	43.16	38.97	43.01	3,645,150
06 May 22	41.15000 +0.76	41.93	39.12	39.40	3,572,835
05 May 22	40.39000 +0.34	41.19	39.89	40.05	3,887,150
29 Apr 22	40.05000 +2.00	40.88	37.47	37.82	5,644,464
28 Apr 22	38.05000 -0.79	38.96	37.46	38.86	3,508,726
27 Apr 22	38.84000 +1.44	39.33	36.31	36.89	5,750,119
26 Apr 22	37.40000 -0.41	40.00	36.15	37.80	7,441,748
25 Apr 22	37.81000 +1.31	38.38	36.36	36.50	8,807,346
22 Apr 22	36.50000 +2.52	37.49	34.80	35.17	7,267,264
21 Apr 22	33.98000 -0.64	34.71	33.36	34.30	1,782,881
20 Apr 22	34.62000 +0.32	35.89	34.09	34.41	2,806,903
19 Apr 22	34.30000 +0.78	34.61	33.03	33.26	2,820,698
18 Apr 22	33.52000 +0.98	33.99	31.76	32.54	1,752,707
15 Apr 22	32.54000 -0.47	33.14	32.36	33.03	1,153,230
14 Apr 22	33.01000 +1.10	33.53	31.91	31.93	1,848,276
13 Apr 22	31.91000 -1.36	33.23	31.90	33.23	2,150,804
12 Apr 22	33.27000 +0.07	33.78	32.66	33.56	1,872,176
11 Apr 22	33.20000 -0.85	34.33	33.20	34.33	1,325,582
08 Apr 22	34.05000 +0.01	34.35	33.71	34.15	1,239,202
07 Apr 22	34.04000 -0.51	34.76	34.02	34.25	1,262,150
06 Apr 22	34.55000 +0.77	34.78	33.51	33.78	1,841,581
01 Apr 22	33.78000 -0.19	33.90	33.21	33.81	1,127,610
31 Mar 22	33.97000 -0.64	35.30	33.86	34.60	2,006,930
30 Mar 22	34.61000 +0.05	34.90	33.79	34.56	1,818,858
29 Mar 22	34.56000 +0.61	35.00	33.72	34.09	2,789,746
28 Mar 22	33.95000 +0.04	34.21	33.08	33.99	1,290,510
25 Mar 22	33.91000 -1.35	35.22	33.91	35.20	2,431,691
24 Mar 22	35.26000 -0.08	35.65	34.40	35.27	2,107,446
23 Mar 22	35.34000 +0.09	35.88	34.78	35.02	2,745,418
22 Mar 22	35.25000 -0.65	35.74	34.78	35.62	1,908,312
21 Mar 22	35.90000 +0.28	36.38	35.38	35.62	2,136,033
18 Mar 22	35.62000 +0.17	35.88	34.68	35.37	2,171,511
17 Mar 22	35.45000 +0.74	36.19	34.80	34.80	3,333,516
16 Mar 22	34.71000 +0.31	35.36	32.89	34.89	4,470,236
15 Mar 22	34.40000 -2.73	36.63	34.22	36.45	5,127,419
14 Mar 22	37.13000 -2.52	40.94	36.99	40.00	8,397,046
11 Mar 22	39.65000 +3.83	40.00	35.25	35.60	5,960,240
10 Mar 22	35.82000 +1.46	36.15	34.91	35.10	2,279,796
09 Mar 22	34.36000 -1.58	36.49	33.12	36.00	3,374,048
08 Mar 22	35.94000 -2.57	38.87	35.94	38.52	2,601,836
07 Mar 22	38.51000 -1.00	39.66	38.00	39.07	1,860,344
04 Mar 22	39.51000 +0.01	40.15	38.95	39.13	1,382,852
03 Mar 22	39.50000 +0.19	40.16	39.31	39.37	1,536,504
02 Mar 22	39.31000 -0.26	39.60	38.78	39.11	1,340,258
01 Mar 22	39.57000 -1.11	40.50	39.01	40.50	3,063,457
28 Feb 22	40.68000 +2.52	41.15	37.85	38.50	5,538,791
25 Feb 22	38.16000 +0.88	39.14	37.30	37.40	2,309,260
24 Feb 22	37.28000 -0.94	38.47	37.03	38.18	1,853,674
23 Feb 22	38.22000 +0.82	38.29	37.12	37.28	1,909,155
22 Feb 22	37.40000 -0.42	37.58	36.71	37.53	2,035,166
21 Feb 22	37.82000 +0.32	37.90	37.20	37.51	1,596,999
18 Feb 22	37.50000 +0.20	37.62	36.80	37.02	1,157,093
17 Feb 22	37.30000 -0.52	38.09	37.23	37.83	1,239,420
16 Feb 22	37.82000 +0.45	38.36	37.21	37.51	1,699,292
15 Feb 22	37.37000 +0.50	37.38	36.67	36.89	2,007,547
14 Feb 22	36.87000 -1.13	38.21	36.67	37.97	2,564,710
11 Feb 22	38.00000 -2.60	40.65	37.81	40.65	3,412,441
10 Feb 22	40.60000 -0.95	41.80	40.44	41.54	1,809,396
09 Feb 22	41.55000 +0.45	41.77	40.80	40.97	1,169,774
08 Feb 22	41.10000 +0.68	41.19	40.16	40.52	1,263,225
07 Feb 22	40.42000 +0.10	41.32	40.42	40.76	1,144,209
28 Jan 22	40.32000 -0.54	41.38	40.08	40.64	1,146,957
27 Jan 22	40.86000 -0.82	41.90	40.80	41.01	1,370,200
26 Jan 22	41.68000 +0.43	41.92	40.60	41.49	1,336,149
25 Jan 22	41.25000 -1.86	43.38	40.90	43.31	2,515,422
24 Jan 22	43.11000 -0.27	43.67	42.80	43.00	1,286,770
21 Jan 22	43.38000 -3.07	46.30	43.23	46.29	3,937,603
20 Jan 22	46.45000 +0.13	46.90	45.73	46.40	2,478,838
19 Jan 22	46.32000 +0.19	46.63	45.18	45.90	2,310,797
18 Jan 22	46.13000 -1.78	47.40	45.67	47.40	5,066,878
17 Jan 22	47.91000 -1.68	49.00	46.58	49.00	8,346,495
14 Jan 22	49.59000 +3.27	49.88	46.50	46.98	11,768,042
13 Jan 22	46.32000 -0.88	48.40	46.26	46.91	4,603,663
12 Jan 22	47.20000 +0.20	48.60	46.05	46.83	5,163,001
11 Jan 22	47.00000 -0.38	48.35	46.25	47.10	3,899,512
10 Jan 22	47.38000 +0.52	48.38	46.11	47.01	3,894,958
07 Jan 22	46.86000 +2.26	47.92	44.40	44.75	5,259,090
06 Jan 22	44.60000 +0.33	45.09	43.86	44.13	1,813,158
05 Jan 22	44.27000 -0.71	45.15	44.12	44.85	1,519,390
04 Jan 22	44.98000 +0.93	45.50	44.06	44.06	2,527,321
31 Dec 21	44.05000 -0.24	44.79	44.00	44.37	2,540,281
30 Dec 21	44.29000 -0.13	44.66	43.73	44.50	2,849,230
29 Dec 21	44.42000 -0.31	45.20	44.33	44.94	2,170,656
28 Dec 21	44.73000 -0.80	46.18	44.36	45.68	2,589,316
27 Dec 21	45.53000 +0.36	46.14	45.21	45.25	1,922,907
24 Dec 21	45.17000 +0.74	45.45	44.40	44.40	2,407,748
23 Dec 21	44.43000 -0.74	45.70	44.18	45.10	2,117,002
22 Dec 21	45.17000 +0.00	45.70	44.85	45.26	1,638,090
21 Dec 21	45.17000 -0.94	46.21	44.94	46.20	2,117,775
20 Dec 21	46.11000 +1.11	46.47	45.06	45.39	2,785,261
17 Dec 21	45.00000 -1.53	46.88	44.80	46.78	3,444,911
16 Dec 21	46.53000 -0.57	47.76	46.50	47.09	2,261,192
15 Dec 21	47.10000 -1.29	48.80	47.00	48.80	2,868,930
14 Dec 21	48.39000 -1.96	51.25	48.23	51.25	3,846,562
13 Dec 21	50.35000 +0.27	51.00	49.58	50.00	4,700,286
10 Dec 21	50.08000 +4.06	51.94	45.73	45.76	10,130,191
09 Dec 21	46.02000 +1.52	46.81	44.22	44.39	3,035,765
08 Dec 21	44.50000 +0.28	44.79	44.10	44.45	1,209,476
07 Dec 21	44.22000 +0.20	44.58	44.00	44.15	1,200,850
06 Dec 21	44.02000 +0.02	44.30	43.50	43.86	1,434,331
03 Dec 21	44.00000 -2.25	45.90	43.48	45.27	4,049,973
02 Dec 21	46.25000 -2.35	48.89	46.05	48.89	2,686,874
01 Dec 21	48.60000 +0.04	48.98	48.03	48.56	2,613,285
30 Nov 21	48.56000 -0.02	48.59	47.23	48.01	4,838,150
29 Nov 21	48.58000 +1.39	49.00	47.37	47.86	2,723,625
26 Nov 21	47.19000 -1.04	48.66	47.01	48.23	1,637,395
25 Nov 21	48.23000 +0.50	48.75	47.34	47.73	1,995,920
24 Nov 21	47.73000 +0.62	47.93	46.56	47.11	1,781,095
23 Nov 21	47.11000 +0.56	47.47	46.37	46.37	1,413,699
22 Nov 21	46.55000 -0.13	46.93	46.06	46.93	1,201,340
19 Nov 21	46.68000 +0.00	46.98	45.86	46.50	1,300,489
18 Nov 21	46.68000 -0.22	46.98	45.73	46.92	1,790,349
17 Nov 21	46.90000 -1.29	48.50	46.28	48.01	2,776,459
16 Nov 21	48.19000 +0.54	48.86	47.20	47.66	2,902,531
15 Nov 21	47.65000 +2.06	48.84	45.31	46.22	4,541,247
12 Nov 21	45.59000 +0.80	45.88	44.61	44.90	1,702,333
11 Nov 21	44.79000 -0.64	45.79	44.66	45.39	1,758,037
10 Nov 21	45.43000 +0.43	45.63	44.45	44.99	1,597,786
09 Nov 21	45.00000 -0.30	45.82	43.91	45.70	2,112,110
08 Nov 21	45.30000 +0.68	45.69	43.52	44.62	2,983,920
05 Nov 21	44.62000 +0.32	44.98	44.00	44.30	1,504,800
04 Nov 21	44.30000 -0.20	44.99	43.72	44.30	2,108,191
03 Nov 21	44.50000 +1.87	45.50	42.50	42.58	3,050,136
02 Nov 21	42.63000 +0.86	44.99	41.65	41.65	3,957,467
01 Nov 21	41.77000 +0.30	41.96	40.67	41.47	2,017,441
29 Oct 21	41.47000 -1.08	43.22	41.00	43.15	4,093,624
28 Oct 21	42.55000 -3.17	44.87	41.53	44.00	6,073,368
27 Oct 21	45.72000 -0.85	46.50	45.18	46.06	1,668,592
26 Oct 21	46.57000 +0.82	47.38	45.12	45.51	2,967,543
25 Oct 21	45.75000 -0.26	46.89	45.58	46.89	1,497,690
22 Oct 21	46.01000 -0.96	47.12	45.78	46.76	1,955,658
21 Oct 21	46.97000 -0.92	48.87	46.84	48.12	1,321,583
20 Oct 21	47.89000 -0.64	48.53	47.33	48.40	1,245,833
19 Oct 21	48.53000 +1.10	48.76	47.10	47.70	1,365,640
18 Oct 21	47.43000 -0.47	48.39	46.80	47.77	1,753,745
15 Oct 21	47.90000 -1.63	49.98	47.65	49.54	2,332,160
14 Oct 21	49.53000 +1.23	50.00	48.06	48.60	3,158,274
13 Oct 21	48.30000 +1.51	49.50	46.77	46.98	2,654,848
12 Oct 21	46.79000 -0.76	48.00	46.30	47.22	2,267,870
11 Oct 21	47.55000 -0.99	49.00	47.20	48.98	1,906,172
08 Oct 21	48.54000 -0.30	49.21	47.93	48.93	1,781,587
30 Sep 21	48.84000 -1.06	51.16	48.48	49.75	3,202,052
29 Sep 21	49.90000 +0.03	50.60	49.26	49.50	3,114,820
28 Sep 21	49.87000 +2.67	50.61	46.66	47.00	6,911,457
27 Sep 21	47.20000 +2.30	47.50	44.81	44.99	5,849,110
24 Sep 21	44.90000 +0.19	45.53	44.53	44.73	2,251,173
23 Sep 21	44.71000 -0.14	45.25	44.51	44.85	1,155,020
22 Sep 21	44.85000 -1.18	45.99	44.54	45.99	1,864,120
17 Sep 21	46.03000 +1.10	46.60	44.40	44.50	2,248,501
16 Sep 21	44.93000 -0.06	45.30	44.44	45.30	1,679,881
15 Sep 21	44.99000 -0.50	46.15	44.50	45.90	1,796,137
14 Sep 21	45.49000 -0.14	45.98	45.12	45.50	1,552,394
13 Sep 21	45.63000 +0.07	46.59	45.39	45.64	1,488,635
10 Sep 21	45.56000 -1.19	46.85	45.48	46.77	1,540,212
09 Sep 21	46.75000 -0.09	46.89	45.88	46.60	1,633,446
08 Sep 21	46.84000 +0.28	48.41	46.26	46.70	2,412,556
07 Sep 21	46.56000 -0.13	47.97	46.40	46.69	1,957,719
06 Sep 21	46.69000 +0.60	47.05	45.60	46.09	2,636,528
03 Sep 21	46.09000 +1.55	46.50	44.20	44.69	2,840,317
02 Sep 21	44.54000 -0.51	45.17	44.31	44.95	1,864,907
01 Sep 21	45.05000 -0.28	46.05	44.60	45.55	2,247,315
31 Aug 21	45.33000 -1.29	47.09	45.20	46.71	1,791,205
30 Aug 21	46.62000 -0.58	48.19	46.52	47.78	1,623,930
27 Aug 21	47.20000 +0.15	48.87	46.22	47.20	2,581,815
26 Aug 21	47.05000 -1.00	48.70	47.02	48.68	2,252,691
25 Aug 21	48.05000 +2.56	48.95	45.21	45.71	5,151,864
24 Aug 21	45.49000 -1.06	46.80	44.80	46.48	4,268,707
23 Aug 21	46.55000 -1.25	48.00	46.32	47.50	5,632,238
20 Aug 21	47.80000 -8.00	52.00	45.99	51.95	11,495,358
19 Aug 21	55.80000 +0.20	56.39	54.68	55.04	1,935,355
18 Aug 21	55.60000 +0.82	56.93	55.01	55.98	1,234,337
17 Aug 21	54.78000 -2.52	57.84	54.40	57.30	2,556,165
16 Aug 21	57.30000 +0.41	58.48	56.10	56.38	1,987,890
13 Aug 21	56.89000 +0.89	57.53	55.75	55.81	1,823,857
12 Aug 21	56.00000 -1.10	58.85	55.50	57.54	2,437,214
11 Aug 21	57.10000 +0.44	58.19	55.71	56.66	3,367,498
10 Aug 21	56.66000 +2.64	57.38	53.12	54.19	4,271,148
09 Aug 21	54.02000 +2.22	54.20	51.32	51.80	2,693,874
06 Aug 21	51.80000 -1.00	53.00	50.67	52.52	2,298,561
05 Aug 21	52.80000 -1.44	54.45	52.78	53.25	2,046,220
04 Aug 21	54.24000 -1.95	56.70	53.37	56.21	3,811,737
03 Aug 21	56.19000 +3.47	57.38	52.00	52.06	5,360,832
02 Aug 21	52.72000 +0.40	53.38	51.80	52.75	2,634,355
30 Jul 21	52.32000 +1.08	53.01	49.77	51.18	2,862,858
29 Jul 21	51.24000 -0.79	52.68	50.90	52.00	2,683,821
28 Jul 21	52.03000 +1.23	53.00	50.86	50.86	2,175,490
27 Jul 21	50.80000 +0.33	52.30	50.21	50.51	2,999,222
26 Jul 21	50.47000 -1.13	52.18	50.20	51.00	2,198,760
23 Jul 21	51.60000 -1.15	53.48	50.94	53.20	2,416,617
22 Jul 21	52.75000 -1.65	54.62	52.23	54.38	3,488,290
21 Jul 21	54.40000 -1.47	56.50	54.28	55.60	2,257,500
20 Jul 21	55.87000 +0.12	56.77	55.24	55.80	1,220,440
19 Jul 21	55.75000 +0.51	56.25	54.27	54.90	1,440,576
16 Jul 21	55.24000 -2.78	58.36	54.90	57.82	3,018,566
15 Jul 21	58.02000 -0.97	59.29	57.00	58.61	1,319,705
14 Jul 21	58.99000 -0.07	59.61	58.12	59.18	1,872,277
13 Jul 21	59.06000 +1.66	59.50	57.10	57.54	2,305,811
12 Jul 21	57.40000 +1.07	59.53	56.70	57.00	2,724,867
09 Jul 21	56.33000 -0.88	58.30	55.80	57.21	2,135,028
08 Jul 21	57.21000 -2.60	60.34	56.81	60.00	2,797,911
07 Jul 21	59.81000 +0.49	60.37	58.52	59.18	2,313,265
06 Jul 21	59.32000 -0.78	61.50	58.02	59.79	3,052,592
05 Jul 21	60.10000 +3.45	60.89	56.11	57.19	3,535,066
02 Jul 21	56.65000 -3.11	59.73	56.65	59.61	3,116,507
01 Jul 21	59.76000 -1.84	61.82	59.76	61.42	2,424,140
30 Jun 21	61.60000 +0.45	62.00	60.68	61.16	1,722,576
29 Jun 21	61.15000 +0.44	61.99	60.36	61.20	2,112,738
28 Jun 21	60.71000 -2.02	62.73	59.80	62.70	3,610,074
25 Jun 21	62.73000 -0.48	65.07	62.18	63.01	2,369,809
24 Jun 21	63.21000 -2.91	66.10	63.11	65.69	2,362,070
23 Jun 21	66.12000 +2.95	66.60	62.74	63.53	3,702,291
22 Jun 21	63.17000 +0.10	63.69	62.40	63.00	1,864,517
21 Jun 21	63.07000 -1.05	64.12	62.88	64.00	2,184,574
18 Jun 21	64.12000 -2.58	67.00	62.78	66.90	3,288,433
17 Jun 21	66.70000 +0.40	67.48	66.00	66.70	2,025,309
16 Jun 21	66.30000 -1.91	69.18	65.65	68.28	2,788,857
15 Jun 21	68.21000 -0.98	70.35	66.68	69.29	3,587,799
11 Jun 21	69.19000 +0.76	69.88	67.40	68.80	5,351,841
10 Jun 21	68.43000 +0.17	69.10	67.22	68.27	3,277,850
09 Jun 21	68.26000 +2.37	69.08	65.39	66.32	3,987,513
08 Jun 21	65.89000 +0.89	66.63	64.03	65.00	3,003,212
07 Jun 21	65.00000 +1.53	65.16	61.60	63.12	2,132,438
04 Jun 21	63.47000 -0.43	64.39	63.00	63.34	1,686,013
03 Jun 21	63.90000 -2.80	66.27	63.88	66.27	2,848,296
02 Jun 21	66.70000 -1.48	69.40	66.58	69.06	3,331,950
01 Jun 21	68.18000 +2.28	69.00	65.55	66.89	4,804,219
31 May 21	65.90000 +1.90	67.16	64.00	64.11	3,923,457
28 May 21	64.00000 -1.00	66.00	63.62	65.30	2,733,727
27 May 21	65.00000 +0.00	65.59	64.00	65.10	2,144,430
26 May 21	65.00000 -0.73	67.00	64.55	65.30	2,162,660
25 May 21	65.73000 +2.27	66.65	62.71	63.40	3,729,226
24 May 21	63.46000 -1.79	64.98	61.82	64.98	2,687,479
21 May 21	65.25000 -59.77	67.80	64.02	65.28	3,270,229
20 May 21	125.02000 -1.73	127.84	124.49	127.80	1,289,947
19 May 21	126.75000 +1.13	128.62	124.38	125.60	1,282,070
18 May 21	125.62000 -0.79	128.29	124.40	126.46	1,199,591
17 May 21	126.41000 +4.66	129.00	121.00	121.65	2,404,502
14 May 21	121.75000 +12.54	122.29	109.92	111.18	3,293,447
13 May 21	109.21000 -7.79	115.32	108.64	112.33	3,065,216
12 May 21	117.00000 -7.50	126.00	116.72	126.00	1,535,407
11 May 21	124.50000 +2.05	126.50	120.04	122.20	646,167
10 May 21	122.45000 -0.04	123.84	119.47	122.00	631,900
07 May 21	122.49000 -5.54	129.16	121.19	128.32	1,085,703
06 May 21	128.03000 -4.14	133.19	127.14	132.11	837,845
30 Apr 21	132.17000 -3.83	138.01	132.06	135.40	792,800
29 Apr 21	136.00000 +1.29	137.70	132.51	134.89	991,638
28 Apr 21	134.71001 -3.42	138.00	133.13	137.49	1,094,366
27 Apr 21	138.13000 +11.83	141.20	125.00	129.60	2,626,703
26 Apr 21	126.30000 -8.72	137.47	125.18	135.03	1,601,107
23 Apr 21	135.02000 -2.16	138.39	134.60	137.18	701,856
22 Apr 21	137.17999 +1.51	138.10	133.00	135.00	1,072,637
21 Apr 21	135.67000 +8.70	136.56	125.51	127.15	2,159,794
20 Apr 21	126.97000 -0.25	129.50	125.60	127.22	616,707
19 Apr 21	127.22000 +0.91	127.88	123.50	125.24	789,595
16 Apr 21	126.31000 -1.06	129.31	125.11	127.76	692,768
15 Apr 21	127.37000 -1.20	130.04	127.21	127.98	769,092
14 Apr 21	128.57001 +3.24	131.25	125.00	125.00	1,137,805
13 Apr 21	125.33000 +2.75	127.79	122.95	123.00	760,178
12 Apr 21	122.58000 -3.91	127.00	122.16	127.00	804,462
09 Apr 21	126.49000 -2.86	130.66	122.68	130.00	1,215,940
08 Apr 21	129.35001 +0.85	129.65	127.00	128.37	1,091,659
07 Apr 21	128.50000 +1.30	129.77	126.72	128.99	1,256,325
06 Apr 21	127.20000 +4.19	128.60	122.88	123.22	1,313,826
02 Apr 21	123.01000 +5.00	123.88	118.01	118.12	1,211,399
01 Apr 21	118.01000 -1.75	121.99	114.33	119.76	1,450,011
31 Mar 21	119.76000 +4.46	126.00	116.36	116.36	2,208,715
30 Mar 21	115.30000 +2.92	115.61	111.81	112.30	839,195
29 Mar 21	112.38000 +0.98	113.88	109.56	112.11	1,155,609
26 Mar 21	111.40000 +3.02	112.62	107.20	109.00	1,307,967
25 Mar 21	108.38000 +6.44	109.65	101.20	101.20	1,690,941
24 Mar 21	101.94000 +1.44	102.88	99.21	99.38	955,905
23 Mar 21	100.50000 -1.33	103.26	99.00	100.96	773,989
22 Mar 21	101.83000 +4.13	104.30	97.71	99.00	1,566,700
19 Mar 21	97.70000 +4.48	99.12	91.67	92.09	1,706,403
18 Mar 21	93.22000 -0.76	94.99	92.60	94.08	1,063,317
17 Mar 21	93.98000 +0.58	95.50	92.92	92.92	770,800
16 Mar 21	93.40000 -1.15	96.42	92.59	94.94	1,111,620
15 Mar 21	94.55000 -7.10	101.72	92.50	100.98	2,135,700
12 Mar 21	101.65000 -2.04	105.36	100.50	103.35	917,260
11 Mar 21	103.69000 -1.71	105.70	101.10	105.41	1,615,171
10 Mar 21	105.40000 -6.30	113.88	105.10	111.11	1,276,000
09 Mar 21	111.70000 -6.92	116.70	111.00	116.00	963,476
08 Mar 21	118.62000 +3.66	120.80	111.81	115.30	1,174,445
05 Mar 21	114.96000 +2.04	115.63	110.32	111.19	557,152
04 Mar 21	112.92000 -5.53	118.44	112.30	118.44	824,182
03 Mar 21	118.45000 +0.79	118.50	116.30	117.70	624,500
02 Mar 21	117.66000 -1.99	120.00	117.09	119.23	557,482
01 Mar 21	119.65000 +4.08	119.89	116.02	117.74	856,800
26 Feb 21	115.57000 -3.83	117.00	114.00	117.00	1,007,558
25 Feb 21	119.40000 -0.10	121.76	118.30	118.53	542,755
24 Feb 21	119.50000 -3.80	124.54	118.50	123.02	897,995
23 Feb 21	123.30000 -5.80	128.01	122.68	128.00	756,395
22 Feb 21	129.10001 +2.56	129.89	125.34	127.50	891,657
19 Feb 21	126.54000 -0.46	127.77	124.00	127.25	787,758
18 Feb 21	127.00000 -1.32	131.20	124.55	131.00	975,831
10 Feb 21	128.32001 +1.42	131.11	125.01	126.99	934,482
09 Feb 21	126.90000 +4.64	128.00	121.00	122.50	1,305,009
08 Feb 21	122.26000 +9.14	123.69	113.00	113.03	1,590,900
05 Feb 21	113.12000 -1.03	116.88	112.80	114.51	1,009,953
04 Feb 21	114.15000 -5.01	117.98	112.50	116.79	1,087,934
03 Feb 21	119.16000 -5.42	124.55	111.00	123.69	2,715,683
02 Feb 21	124.58000 -2.77	128.38	123.90	126.53	1,099,429
01 Feb 21	127.35000 +1.34	128.80	123.90	124.64	697,200
29 Jan 21	126.01000 -6.86	134.68	121.00	132.13	1,441,942
28 Jan 21	132.87000 -2.06	135.40	131.77	133.90	743,082
27 Jan 21	134.92999 +0.37	136.56	133.31	135.17	724,831
26 Jan 21	134.56000 -7.31	140.58	134.50	140.00	1,561,917
25 Jan 21	141.87000 -7.90	152.04	141.80	152.00	2,407,988
22 Jan 21	149.77000 +4.82	151.30	143.00	144.40	2,323,041
21 Jan 21	144.95000 +3.46	145.88	142.00	144.00	1,470,958
20 Jan 21	141.49001 +0.64	144.80	140.50	140.97	1,120,282
19 Jan 21	140.85001 -1.17	145.98	140.80	142.00	1,492,759
18 Jan 21	142.02000 +3.52	142.97	137.00	139.00	1,563,439
15 Jan 21	138.50000 +3.51	138.50	134.30	135.00	1,291,770
14 Jan 21	134.99001 -0.10	136.08	132.30	135.90	845,113
13 Jan 21	135.09000 -1.83	138.49	134.59	136.50	1,064,098
12 Jan 21	136.92000 +2.41	136.99	133.60	134.20	1,159,337
11 Jan 21	134.50999 -0.52	137.78	134.20	135.00	1,294,213
08 Jan 21	135.03000 -2.67	138.50	130.15	138.50	2,614,507
07 Jan 21	137.70000 -2.01	142.00	135.53	141.60	1,589,829
06 Jan 21	139.71001 +3.11	140.22	136.48	137.37	1,711,631
05 Jan 21	136.60001 -0.11	138.52	134.57	135.00	1,700,148
04 Jan 21	136.71001 +4.65	137.46	131.02	132.81	1,961,132
31 Dec 20	132.06000 +1.01	133.50	131.03	132.06	1,469,381
30 Dec 20	131.05000 -1.83	134.34	129.80	134.01	1,519,746
29 Dec 20	132.88000 -6.09	139.40	131.00	138.50	2,208,149
28 Dec 20	138.97000 +0.40	140.98	138.00	138.00	1,172,179
25 Dec 20	138.57001 +0.27	140.50	137.30	137.30	995,288
24 Dec 20	138.30000 -4.02	143.38	137.07	141.88	1,550,607
23 Dec 20	142.32001 -6.34	148.88	140.00	148.00	2,403,191
22 Dec 20	148.66000 -4.09	154.52	148.66	153.01	1,232,581
21 Dec 20	152.75000 +2.45	153.57	148.03	150.01	1,143,616
18 Dec 20	150.30000 -4.70	155.50	150.30	155.00	1,071,644
17 Dec 20	155.00000 +0.55	158.18	153.77	154.06	1,547,318
16 Dec 20	154.45000 -1.45	156.66	152.60	155.10	873,070
15 Dec 20	155.89999 +2.66	156.94	152.51	153.90	1,104,078
14 Dec 20	153.24001 +6.24	153.85	147.01	147.01	1,049,355
11 Dec 20	147.00000 -2.95	152.68	146.00	149.70	1,192,319
10 Dec 20	149.95000 -0.69	153.18	148.02	149.95	613,637
09 Dec 20	150.64000 -3.96	155.53	150.64	154.63	804,969
08 Dec 20	154.60001 +1.21	156.68	153.40	153.40	1,143,894
07 Dec 20	153.39000 +2.03	155.10	150.66	151.37	1,064,451
04 Dec 20	151.36000 +1.56	152.27	148.01	148.01	928,534
03 Dec 20	149.80000 +4.01	151.00	145.19	145.19	1,318,735
02 Dec 20	145.78999 +0.59	146.72	143.12	145.00	746,882
01 Dec 20	145.20000 +2.72	147.17	142.58	143.00	1,238,061
30 Nov 20	142.48000 -2.52	145.82	141.14	145.82	732,064
27 Nov 20	145.00000 +0.60	146.60	142.28	144.42	557,004
26 Nov 20	144.39999 +0.56	144.99	141.56	143.87	659,313
25 Nov 20	143.84000 -7.87	151.80	143.60	150.25	1,888,981
24 Nov 20	151.71001 -3.04	154.99	151.60	154.00	747,700
23 Nov 20	154.75000 +1.45	155.00	150.88	152.06	1,278,047
20 Nov 20	153.30000 -1.94	159.55	152.37	156.30	1,207,312
19 Nov 20	155.24001 -0.07	157.20	154.20	155.28	675,228
18 Nov 20	155.31000 +0.51	156.80	153.56	155.00	812,934
17 Nov 20	154.80000 -3.15	159.49	153.50	159.00	919,098
16 Nov 20	157.95000 +5.45	161.69	152.00	154.80	1,651,855
13 Nov 20	152.50000 -0.70	154.34	151.35	154.34	768,654
12 Nov 20	153.20000 +1.15	156.56	152.18	152.18	946,058
11 Nov 20	152.05000 -7.26	159.89	152.00	158.47	1,827,326
10 Nov 20	159.31000 -2.89	163.50	159.00	163.50	969,422
09 Nov 20	162.20000 +2.12	164.87	157.38	161.32	1,878,394
06 Nov 20	160.08000 -5.91	166.66	157.60	166.00	2,436,235
05 Nov 20	165.99001 -2.92	170.18	164.14	169.98	1,868,396
04 Nov 20	168.91000 -1.23	170.70	166.81	169.88	1,268,283
03 Nov 20	170.14000 +5.48	170.56	163.00	165.51	1,640,588
02 Nov 20	164.66000 -5.14	169.97	159.19	169.97	2,252,209
30 Oct 20	169.80000 -2.85	173.39	168.38	169.99	2,004,159
29 Oct 20	172.64999 -17.45	184.00	165.00	183.58	5,284,178
28 Oct 20	190.10001 +1.73	190.10	185.01	187.49	874,900
27 Oct 20	188.37000 +4.87	188.76	180.86	180.89	1,080,874
26 Oct 20	183.50000 +11.30	184.01	169.19	171.45	1,689,908
23 Oct 20	172.20000 -7.34	181.77	171.05	181.33	1,282,553
22 Oct 20	179.53999 -7.33	185.99	174.81	185.94	1,990,180
21 Oct 20	186.87000 -3.13	196.50	185.58	194.00	1,529,660
20 Oct 20	190.00000 +5.69	190.98	182.71	182.84	1,700,587
19 Oct 20	184.31000 -10.94	197.50	181.01	197.50	3,708,189
16 Oct 20	195.25000 +8.72	195.50	183.02	187.00	2,311,318
15 Oct 20	186.53000 -2.73	204.08	184.00	190.00	2,947,983
14 Oct 20	189.25999 +2.68	196.50	185.51	187.00	2,872,774
13 Oct 20	186.58000 -0.13	190.40	184.30	187.20	2,099,415
12 Oct 20	186.71001 +16.04	187.00	171.97	171.97	3,348,633
09 Oct 20	170.67000 +3.92	171.71	167.03	171.02	1,568,009
30 Sep 20	166.75000 +1.76	169.90	164.00	164.64	1,490,364
29 Sep 20	164.99001 +5.99	166.85	158.00	160.03	1,575,095
28 Sep 20	159.00000 -1.00	163.39	158.01	162.56	914,289
25 Sep 20	160.00000 -2.91	163.78	159.08	159.08	934,893
24 Sep 20	162.91000 -2.32	167.00	161.80	164.51	1,369,825
23 Sep 20	165.23000 +7.23	170.88	156.57	157.80	3,334,530
22 Sep 20	158.00000 +2.01	160.25	155.00	155.75	1,928,510
21 Sep 20	155.99001 +2.61	157.50	151.91	152.42	1,193,918
18 Sep 20	153.38000 +2.60	155.46	150.81	150.81	1,355,100
17 Sep 20	150.78000 +1.01	152.48	146.55	148.11	1,295,165
16 Sep 20	149.77000 -2.23	160.00	149.66	156.01	2,153,346
15 Sep 20	152.00000 +2.50	152.83	147.13	149.74	1,106,982
14 Sep 20	149.50000 +1.05	154.00	148.88	150.01	1,728,780
11 Sep 20	148.45000 +7.45	151.96	137.65	141.96	2,298,328
10 Sep 20	141.00000 -2.03	145.86	140.33	143.30	1,174,967
09 Sep 20	143.03000 -10.37	152.66	142.00	152.00	2,299,443
08 Sep 20	153.39999 +2.09	154.19	148.15	151.40	1,235,700
07 Sep 20	151.31000 -3.04	156.00	150.50	156.00	1,845,612
04 Sep 20	154.35001 -1.85	156.96	152.50	153.10	1,901,430
03 Sep 20	156.20000 +0.20	158.00	153.20	155.93	2,112,721
02 Sep 20	156.00000 -8.96	164.77	155.33	164.17	2,883,596
01 Sep 20	164.96001 +2.92	169.80	160.10	162.00	2,090,046
31 Aug 20	162.03999 -0.34	166.80	160.99	163.50	2,008,268
28 Aug 20	162.38000 +1.98	163.80	158.00	159.98	1,834,974
27 Aug 20	160.39999 +7.35	161.74	150.08	152.90	2,160,547
26 Aug 20	153.05000 -6.92	160.00	152.80	157.65	2,059,067
25 Aug 20	159.97000 -3.23	164.75	159.58	163.47	1,657,540
24 Aug 20	163.20000 +4.03	167.48	160.00	164.33	3,350,182
21 Aug 20	159.17000 +9.62	161.38	151.51	151.51	2,509,448
20 Aug 20	149.55000 +0.02	151.47	147.01	147.81	1,121,020
19 Aug 20	149.53000 -5.08	154.90	149.01	154.05	1,187,018
18 Aug 20	154.61000 +0.81	158.49	153.20	153.78	1,502,600
17 Aug 20	153.80000 +8.35	155.40	145.00	145.45	2,152,723
14 Aug 20	145.45000 -4.05	150.50	143.00	149.38	2,208,183
13 Aug 20	149.50000 +0.65	151.48	147.24	150.00	1,239,218
12 Aug 20	148.85001 -7.79	157.58	147.12	157.29	2,131,376
11 Aug 20	156.64000 -1.51	159.99	156.51	157.30	1,164,429
10 Aug 20	158.14999 -3.83	162.49	156.18	161.18	1,731,077
07 Aug 20	161.98000 +0.91	163.97	158.38	160.90	1,473,282
06 Aug 20	161.07001 -3.44	165.46	160.00	164.60	1,952,256
05 Aug 20	164.50999 -2.06	165.54	160.03	163.00	2,115,642
04 Aug 20	166.57001 -9.14	179.92	165.50	174.33	3,557,613
03 Aug 20	175.71001 +0.00	182.50	173.11	174.52	3,473,335
31 Jul 20	175.71001 +13.16	178.50	164.01	165.11	4,758,704
30 Jul 20	162.55000 +0.02	166.45	160.66	162.55	2,400,079
29 Jul 20	162.53000 +3.18	164.09	157.04	157.07	2,057,816
28 Jul 20	159.35001 +2.50	160.00	149.00	158.58	2,912,417
27 Jul 20	156.85001 -4.00	164.71	156.00	162.00	2,075,169
24 Jul 20	160.85001 -15.15	175.68	160.80	173.97	3,427,115
23 Jul 20	176.00000 +1.30	180.50	170.70	172.90	2,987,263
22 Jul 20	174.70000 -2.10	179.50	173.02	175.00	2,171,601
21 Jul 20	176.80000 +9.52	177.24	166.51	166.51	3,064,868
20 Jul 20	167.28000 -2.52	172.66	163.66	168.06	2,687,757
17 Jul 20	169.80000 +6.28	172.36	161.50	163.00	2,884,791
16 Jul 20	163.52000 -15.34	178.00	163.50	178.00	3,664,411
15 Jul 20	178.86000 +0.74	188.50	178.12	178.12	3,790,238
14 Jul 20	178.12000 -17.86	196.02	176.39	194.00	5,932,157
13 Jul 20	195.98000 +12.49	197.00	184.68	188.00	4,743,163
10 Jul 20	183.49001 +4.31	190.05	174.99	176.00	6,018,364
09 Jul 20	179.17999 +16.29	179.18	161.61	162.99	8,026,919
08 Jul 20	162.89000 -4.07	167.80	160.85	167.48	4,846,251
07 Jul 20	166.96001 +6.86	167.67	158.00	159.00	4,843,970
06 Jul 20	160.10001 -1.65	161.50	155.88	160.05	5,681,079
03 Jul 20	161.75000 +0.05	163.20	155.18	161.55	3,972,759
02 Jul 20	161.70000 -1.75	164.62	160.27	162.02	2,652,898
01 Jul 20	163.45000 -8.74	174.50	159.38	171.50	4,520,375
30 Jun 20	172.19000 +1.02	173.41	167.88	173.40	3,613,562
29 Jun 20	171.17000 +6.84	176.50	164.51	164.51	3,769,062
24 Jun 20	164.33000 -2.68	172.00	164.11	168.00	2,851,128
23 Jun 20	167.00999 +2.44	170.56	162.85	164.57	3,808,849
22 Jun 20	164.57001 +3.73	165.00	157.60	161.93	3,773,774
19 Jun 20	160.84000 +3.16	165.48	156.00	158.51	4,779,715
18 Jun 20	157.67999 -8.88	165.00	153.88	164.68	5,832,215
17 Jun 20	166.56000 -0.45	174.00	166.28	171.00	6,925,913
16 Jun 20	167.00999 +10.01	172.70	156.37	160.51	10,961,504
15 Jun 20	157.00000 -3.38	166.61	154.60	163.80	10,091,096
12 Jun 20	160.38000 +14.58	160.38	144.66	145.88	11,582,553
11 Jun 20	145.80000 -3.69	151.99	145.70	150.10	5,552,117
10 Jun 20	149.49001 +5.06	151.50	143.51	143.51	6,716,310
09 Jun 20	144.42999 +1.48	146.44	141.00	141.90	5,475,225
08 Jun 20	142.95000 -1.26	147.00	140.29	145.00	7,172,624
05 Jun 20	144.21001 -6.09	153.53	144.00	149.59	9,967,127
04 Jun 20	150.30000 +1.30	151.81	146.50	149.00	8,320,664
03 Jun 20	149.00000 -6.78	155.99	148.20	155.88	12,020,576
02 Jun 20	155.78000 -7.42	161.50	151.25	159.25	15,068,586
01 Jun 20	163.20000 +7.13	165.00	153.18	160.00	18,937,092
29 May 20	156.07001 +14.19	156.07	147.00	149.00	21,296,984
28 May 20	141.88000 +12.90	141.88	141.88	141.88	5,240,969
27 May 20	128.98000 +11.73	128.98	128.98	128.98	223,627
26 May 20	117.25000 +10.66	117.25	117.25	117.25	214,141
25 May 20	106.59000 +9.69	106.59	106.59	106.59	351,314
22 May 20	96.90000 +8.81	96.90	96.90	96.90	563,297
21 May 20	88.09000 +8.01	88.09	88.09	88.09	86,695
20 May 20	80.08000 +7.28	80.08	80.08	80.08	80,030
19 May 20	72.80000 +6.62	72.80	72.80	72.80	122,477
18 May 20	66.18000 +6.02	66.18	66.18	66.18	131,331
15 May 20	60.16000 +5.47	60.16	60.16	60.16	60,664
14 May 20	54.69000 +4.97	54.69	54.69	54.69	35,650
13 May 20	49.72000 +4.52	49.72	49.72	49.72	27,342
12 May 20	45.20000 +0.00	45.20	37.67	37.67	111,872