FUNDMANAGER.co.uk

Sea Ltd (ADR)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	80.43000 -8.04	86.43	79.89	85.52	18,685,580
19 Oct 26	88.47000 -5.30	93.09	87.88	93.00	7,391,671
16 Oct 26	93.77000 -3.73	100.00	93.49	99.34	4,161,502
15 Oct 26	97.50000 +2.19	97.95	94.99	95.32	3,259,593
14 Oct 26	95.31000 -0.62	97.94	94.44	95.77	3,255,420
13 Oct 26	95.93000 +0.05	97.12	95.08	96.00	4,856,612
12 Oct 26	95.88000 +0.63	96.98	94.71	96.68	3,959,043
09 Oct 26	95.25000 +2.36	96.50	94.00	94.05	7,538,180
08 Oct 26	92.89000 -1.77	94.19	92.25	92.54	5,342,540
07 Oct 26	94.66000 -1.87	95.78	94.21	95.00	4,028,555
06 Oct 26	96.53000 -0.32	97.78	95.27	96.92	6,363,867
05 Oct 26	96.85000 +1.66	98.43	96.32	96.75	3,774,289
02 Oct 26	95.19000 -0.08	96.56	94.24	96.00	3,877,767
01 Oct 26	95.27000 -2.09	96.91	93.70	96.40	4,563,481
30 Sep 26	97.36000 -1.26	99.18	97.00	98.78	2,819,683
29 Sep 26	98.62000 -0.29	99.49	97.61	99.11	3,355,730
28 Sep 26	98.91000 -0.64	99.90	96.36	98.56	3,238,458
25 Sep 26	99.55000 -1.18	100.72	99.25	100.25	2,045,844
24 Sep 26	100.73000 -2.56	102.63	100.07	102.05	2,765,919
23 Sep 26	103.29000 -0.38	103.79	101.38	103.40	2,007,786
22 Sep 26	103.67000 +1.02	105.39	102.33	105.39	5,019,381
21 Sep 26	102.65000 +0.86	103.38	100.20	102.10	2,463,626
18 Sep 26	101.79000 +0.52	102.54	99.54	100.35	4,225,352
17 Sep 26	101.27000 -2.23	104.76	100.63	104.76	2,992,841
16 Sep 26	103.50000 +0.85	105.35	102.46	103.95	2,680,440
15 Sep 26	102.65000 -6.03	107.40	102.50	106.47	4,131,296
14 Sep 26	108.68000 +2.44	110.22	104.54	104.54	2,814,248
11 Sep 26	106.24000 -1.45	109.19	106.18	108.23	2,726,194
10 Sep 26	107.69000 -1.02	108.98	107.17	107.71	2,254,666
09 Sep 26	108.71000 -4.62	111.88	107.83	111.29	5,024,996
08 Sep 26	113.33000 +1.24	114.14	110.07	112.25	4,412,422
04 Sep 26	112.09000 -1.01	114.90	111.99	113.64	3,575,484
03 Sep 26	113.10000 +0.29	114.75	111.47	113.72	4,356,903
02 Sep 26	112.81000 +0.16	113.13	111.12	111.75	1,562,303
01 Sep 26	112.65000 -0.83	114.76	110.77	111.11	2,568,238
31 Aug 26	113.48000 -5.88	118.25	111.91	117.51	4,537,551
28 Aug 26	119.36000 +1.04	120.91	117.80	117.80	5,101,439
27 Aug 26	118.32000 -0.80	118.99	116.35	118.99	2,812,820
26 Aug 26	119.12000 -4.06	121.68	118.60	121.36	2,730,296
25 Aug 26	123.18000 +7.50	123.73	116.75	117.00	4,356,406
24 Aug 26	115.68000 -1.85	117.01	114.14	116.78	2,356,001
21 Aug 26	117.53000 +0.29	118.70	116.01	116.56	3,449,033
20 Aug 26	117.24000 -1.86	119.60	115.53	119.00	2,772,933
19 Aug 26	119.10000 +2.84	120.08	115.20	117.23	2,768,203
18 Aug 26	116.26000 -3.19	118.58	114.80	116.00	4,278,961
17 Aug 26	119.45000 -2.49	121.49	119.06	119.99	3,888,604
14 Aug 26	121.94000 -1.38	125.00	121.04	125.00	3,356,913
13 Aug 26	123.32000 -4.79	127.45	121.88	127.45	5,527,840
12 Aug 26	128.11000 -3.40	131.90	126.29	131.00	7,586,091
11 Aug 26	131.50999 +16.71	131.94	124.52	127.87	15,184,766
10 Aug 26	114.80000 +1.37	115.90	113.30	113.80	6,121,723
07 Aug 26	113.43000 +2.43	114.51	111.86	112.41	4,217,145
06 Aug 26	111.00000 -3.91	112.67	110.61	112.12	3,993,841
05 Aug 26	114.91000 +3.47	114.95	111.43	112.01	4,071,406
04 Aug 26	111.44000 +0.29	112.71	110.30	111.01	4,232,984
03 Aug 26	111.15000 +4.41	111.18	107.52	107.94	4,498,522
31 Jul 26	106.74000 +0.50	107.62	105.02	105.22	3,027,152
30 Jul 26	106.24000 -2.13	106.61	103.78	105.53	3,668,478
29 Jul 26	108.37000 +0.96	110.07	107.10	107.47	3,408,694
28 Jul 26	107.41000 +3.02	108.02	102.81	104.80	6,243,144
27 Jul 26	104.39000 +4.39	105.43	102.40	102.65	4,602,020
24 Jul 26	100.00000 +0.50	100.96	97.59	99.50	4,932,111
23 Jul 26	99.50000 -5.38	104.64	99.30	103.99	5,261,305
22 Jul 26	104.88000 -1.38	106.86	102.90	105.54	3,522,248
21 Jul 26	106.26000 +0.57	108.19	105.45	106.68	2,301,264
20 Jul 26	105.69000 +1.64	108.21	104.00	104.00	2,590,935
17 Jul 26	104.05000 -2.17	105.42	100.77	102.62	6,007,469
16 Jul 26	106.22000 -5.14	111.97	105.60	111.20	5,104,347
15 Jul 26	111.36000 +2.07	114.70	109.00	109.08	4,261,741
14 Jul 26	109.29000 -1.37	111.76	108.29	110.00	5,023,185
13 Jul 26	110.66000 -0.48	115.54	110.56	111.22	6,615,095
10 Jul 26	111.14000 +2.03	115.72	110.78	112.44	7,932,180
09 Jul 26	109.11000 +3.80	109.60	104.75	105.76	3,835,818
08 Jul 26	105.31000 +1.08	106.01	101.02	102.13	5,043,874
07 Jul 26	104.23000 -0.77	106.81	104.00	105.00	3,477,556
06 Jul 26	105.00000 +1.70	106.20	102.79	103.32	4,811,335
02 Jul 26	103.30000 +0.97	105.90	102.52	103.99	7,378,124
01 Jul 26	102.33000 +6.50	103.30	95.78	96.89	6,169,195
30 Jun 26	95.83000 +2.88	96.16	90.16	91.34	6,330,061
29 Jun 26	92.95000 +1.62	94.84	91.19	92.05	2,744,673
26 Jun 26	91.33000 +2.32	91.44	85.67	87.14	2,709,808
25 Jun 26	89.01000 -3.74	92.28	88.04	91.28	2,992,627
24 Jun 26	92.75000 +0.96	95.66	89.97	90.90	3,373,693
23 Jun 26	91.79000 +2.75	92.38	87.00	87.26	3,238,151
22 Jun 26	89.04000 -2.24	90.50	88.74	90.01	2,716,825
18 Jun 26	91.28000 +0.44	92.26	89.15	90.80	3,486,149
17 Jun 26	90.84000 +4.03	93.76	88.25	88.54	4,944,731
16 Jun 26	86.81000 +0.15	90.29	86.21	88.50	3,222,642
15 Jun 26	86.66000 +3.72	88.23	85.33	85.60	3,899,797
12 Jun 26	82.94000 -2.75	86.65	82.67	86.11	3,428,166
11 Jun 26	85.69000 +3.25	85.71	80.80	82.13	2,662,066
10 Jun 26	82.44000 -2.43	84.20	81.32	83.91	4,068,396
09 Jun 26	84.87000 +0.38	85.76	82.23	84.75	2,991,582
08 Jun 26	84.49000 -2.07	85.98	83.56	85.10	2,934,695
05 Jun 26	86.56000 -5.53	91.62	85.80	91.20	4,352,334
04 Jun 26	92.09000 +2.63	93.55	90.00	91.00	2,514,419
03 Jun 26	89.46000 -3.68	93.50	88.07	92.65	5,230,962
02 Jun 26	93.14000 -2.11	96.50	92.62	95.25	2,775,918
01 Jun 26	95.25000 +4.72	97.80	91.98	91.99	3,895,549
29 May 26	90.53000 -1.41	92.12	88.88	91.00	5,647,350
28 May 26	91.94000 -1.52	93.19	90.88	92.00	3,535,053
27 May 26	93.46000 +4.44	94.36	88.50	89.10	3,582,762
26 May 26	89.02000 +1.75	90.59	87.60	88.45	3,232,347
22 May 26	87.27000 -1.69	91.79	86.02	89.34	2,711,090
21 May 26	88.96000 +2.41	88.98	84.63	85.35	3,100,364
20 May 26	86.55000 -0.73	87.67	84.69	87.00	4,474,620
19 May 26	87.28000 -1.01	88.88	86.00	87.35	3,228,868
18 May 26	88.29000 +0.06	89.97	86.35	87.18	3,539,943
15 May 26	88.23000 -0.10	90.27	87.72	88.20	4,222,734
14 May 26	88.33000 -5.19	93.10	87.40	93.10	4,814,182
13 May 26	93.52000 -2.50	99.97	92.89	98.57	9,962,820
12 May 26	96.02000 +11.15	98.10	90.25	94.71	14,817,438
11 May 26	84.87000 -1.86	85.33	81.84	84.82	10,922,831
08 May 26	86.73000 -1.91	87.79	84.68	85.80	3,980,285
07 May 26	88.64000 -1.38	91.97	88.54	90.43	4,340,886
06 May 26	90.02000 +5.54	90.04	86.20	86.25	3,787,871
05 May 26	84.48000 -0.93	86.11	83.51	86.08	2,639,488
04 May 26	85.41000 -0.79	87.47	84.37	86.20	2,072,100
01 May 26	86.20000 +1.32	86.61	85.32	86.03	2,651,691
30 Apr 26	84.88000 +1.67	85.52	82.32	82.87	2,887,339
29 Apr 26	83.21000 -2.63	86.60	81.88	85.89	3,887,584
28 Apr 26	85.84000 +0.35	86.78	84.41	84.41	3,024,860
27 Apr 26	85.49000 +0.05	86.49	84.47	85.47	2,673,211
24 Apr 26	85.44000 +2.09	85.84	83.00	83.50	3,274,184
23 Apr 26	83.35000 -2.94	84.78	82.04	84.78	3,182,744
22 Apr 26	86.29000 -0.54	87.74	84.25	86.75	6,824,900
21 Apr 26	86.83000 -2.51	89.89	86.61	89.50	3,344,842
20 Apr 26	89.34000 -1.99	90.88	88.61	90.65	4,192,458
17 Apr 26	91.33000 +0.93	93.44	89.47	92.13	3,697,326
16 Apr 26	90.40000 +0.07	93.32	89.81	92.86	3,165,669
15 Apr 26	90.33000 +4.73	91.07	85.89	86.50	4,770,862
14 Apr 26	85.60000 -0.81	90.20	85.35	87.00	4,706,474
13 Apr 26	86.41000 +0.49	87.35	83.69	84.55	3,134,113
10 Apr 26	85.92000 +0.46	86.85	84.62	86.76	3,378,305
09 Apr 26	85.46000 +0.15	85.55	82.36	85.00	2,633,264
08 Apr 26	85.31000 +3.95	92.77	85.03	89.00	5,434,214
07 Apr 26	81.36000 -0.93	82.53	80.30	82.22	1,837,636
06 Apr 26	82.29000 +0.01	84.42	81.96	82.51	2,062,643
02 Apr 26	82.28000 +0.12	82.56	79.00	79.52	2,315,327
01 Apr 26	82.16000 -0.65	84.86	81.37	84.13	3,924,201
31 Mar 26	82.81000 +4.50	83.31	80.02	80.38	4,055,107
30 Mar 26	78.31000 +0.15	79.62	77.60	78.76	3,379,969
27 Mar 26	78.16000 -1.70	79.99	77.89	79.27	2,503,454
26 Mar 26	79.86000 -2.61	83.10	79.73	81.91	2,540,246
25 Mar 26	82.47000 +4.16	82.80	79.94	80.18	3,008,592
24 Mar 26	78.31000 -1.48	79.41	77.27	78.45	3,961,946
23 Mar 26	79.79000 +0.94	81.42	77.76	79.75	4,813,739
20 Mar 26	78.85000 -2.13	81.70	78.32	80.76	5,993,609
19 Mar 26	80.98000 -3.49	82.20	79.89	82.20	5,349,602
18 Mar 26	84.47000 -3.12	86.57	84.29	86.47	3,165,756
17 Mar 26	87.59000 +0.02	89.19	86.26	87.22	3,217,548
16 Mar 26	87.57000 +1.57	88.96	86.47	87.00	3,732,882
13 Mar 26	86.00000 +0.84	87.50	84.91	85.34	2,958,483
12 Mar 26	85.16000 -2.66	89.00	84.67	86.39	4,595,846
11 Mar 26	87.82000 -1.35	89.95	85.95	88.41	4,097,618
10 Mar 26	89.17000 -0.93	91.98	89.00	91.58	4,400,435
09 Mar 26	90.10000 -1.88	90.80	87.58	90.14	6,731,080
06 Mar 26	91.98000 -3.54	95.75	91.00	94.48	7,466,315
05 Mar 26	95.52000 +7.26	96.00	89.08	89.43	11,279,254
04 Mar 26	88.26000 +0.44	89.29	86.25	88.00	11,887,868
03 Mar 26	87.82000 -17.39	89.63	77.05	80.40	34,739,728
02 Mar 26	105.21000 -3.24	105.73	102.81	105.03	8,380,450
27 Feb 26	108.45000 -2.45	110.51	107.74	108.87	5,414,451
26 Feb 26	110.90000 +6.43	111.08	103.54	104.54	6,263,735
25 Feb 26	104.47000 -2.64	106.70	102.54	106.00	6,194,703
24 Feb 26	107.11000 -4.13	109.87	104.51	109.70	6,982,936
23 Feb 26	111.24000 -3.76	115.85	110.99	113.92	3,922,236
20 Feb 26	115.00000 +0.40	116.53	112.78	113.80	3,036,051
19 Feb 26	114.60000 +1.82	117.46	113.11	113.34	3,225,738
18 Feb 26	112.78000 +4.27	113.18	108.48	109.00	4,270,072
17 Feb 26	108.51000 +1.77	110.77	106.75	107.00	3,722,628
13 Feb 26	106.74000 -2.32	110.08	105.60	108.79	5,137,892
12 Feb 26	109.06000 -5.46	114.93	106.50	114.26	6,927,836
11 Feb 26	114.52000 +1.19	118.09	113.35	116.50	5,516,576
10 Feb 26	113.33000 +4.47	114.90	108.51	109.89	6,149,883
09 Feb 26	108.86000 +0.32	110.22	106.81	108.00	6,553,943
06 Feb 26	108.54000 -0.03	112.14	107.05	110.06	7,709,622
05 Feb 26	108.57000 +2.31	109.50	106.00	106.55	7,860,894
04 Feb 26	106.26000 -1.94	107.90	102.29	107.63	10,090,887
03 Feb 26	108.20000 -5.39	113.25	105.20	113.03	9,857,048
02 Feb 26	113.59000 -2.90	116.34	111.93	116.28	7,631,174
30 Jan 26	116.49000 -5.41	121.89	115.61	120.51	5,360,244
29 Jan 26	121.90000 -4.65	128.50	120.63	127.50	5,793,540
28 Jan 26	126.55000 -0.56	130.19	125.54	128.38	5,642,051
27 Jan 26	127.11000 +1.18	127.92	124.05	127.20	2,781,302
26 Jan 26	125.93000 +1.15	126.56	122.10	124.89	3,815,367
23 Jan 26	124.78000 +1.95	126.96	124.17	124.70	3,702,131
22 Jan 26	122.83000 +1.70	125.70	120.53	122.00	6,823,724
21 Jan 26	121.13000 -0.09	122.80	119.59	122.41	7,857,359
20 Jan 26	121.22000 -0.20	121.73	118.54	119.23	6,091,455
16 Jan 26	121.42000 -2.58	124.38	120.80	124.00	3,976,966
15 Jan 26	124.00000 -1.25	125.00	121.86	124.03	5,020,148
14 Jan 26	125.25000 -4.61	129.18	123.93	129.04	6,245,133
13 Jan 26	129.86000 -1.73	130.45	126.52	130.41	6,331,451
12 Jan 26	131.59000 -1.93	134.39	130.20	134.00	3,075,129
09 Jan 26	133.52000 -0.63	135.00	131.71	133.57	2,921,578
08 Jan 26	134.14999 -5.09	137.43	133.00	136.08	3,962,771
07 Jan 26	139.24001 -3.65	143.28	139.05	143.20	4,316,209
06 Jan 26	142.89000 +3.11	148.26	142.35	142.38	8,306,601
05 Jan 26	139.78000 +8.29	142.80	133.34	133.86	6,894,420
02 Jan 26	131.49001 +3.92	133.50	129.16	131.53	3,407,394
31 Dec 25	127.57000 -0.78	128.14	126.83	127.81	1,745,792
30 Dec 25	128.35001 -2.54	132.48	128.25	131.55	2,411,413
29 Dec 25	130.89000 +3.04	131.19	127.45	127.85	4,403,115
26 Dec 25	127.85000 +1.60	128.52	125.90	126.25	1,838,644
24 Dec 25	126.25000 +0.48	127.14	125.18	125.70	1,716,049
23 Dec 25	125.77000 +0.99	126.11	123.40	126.00	3,264,846
22 Dec 25	124.78000 +2.81	125.81	120.30	123.01	3,626,872
19 Dec 25	121.97000 +1.51	123.65	121.50	122.56	4,895,151
18 Dec 25	120.46000 +1.51	122.74	119.48	121.04	5,626,544
17 Dec 25	118.95000 -5.32	125.37	118.86	125.00	5,487,967
16 Dec 25	124.27000 +2.71	125.08	121.29	121.83	4,723,223
15 Dec 25	121.56000 -3.46	125.50	121.32	125.02	3,396,686
12 Dec 25	125.02000 -1.58	129.10	123.75	127.50	4,099,879
11 Dec 25	126.60000 +2.38	129.03	124.21	125.00	6,427,127
10 Dec 25	124.22000 -4.44	129.00	123.15	128.53	7,090,842
09 Dec 25	128.66000 +0.38	129.50	126.81	127.37	5,839,097
08 Dec 25	128.28000 -5.71	134.50	127.03	134.01	7,051,777
05 Dec 25	133.99001 -1.42	138.11	133.76	136.07	3,579,954
04 Dec 25	135.41000 +0.37	135.72	132.21	134.66	2,684,261
03 Dec 25	135.03999 -2.79	137.23	134.58	137.20	3,202,477
02 Dec 25	137.83000 +2.55	138.47	133.50	135.27	3,553,207
01 Dec 25	135.28000 -3.73	138.68	135.06	138.32	4,083,813
28 Nov 25	139.00999 +4.75	140.04	135.63	136.39	2,589,701
26 Nov 25	134.25999 -2.03	140.41	134.19	138.11	4,373,008
25 Nov 25	136.28999 -0.09	136.73	132.71	136.73	4,106,633
24 Nov 25	136.38000 +5.04	136.93	130.67	132.70	5,663,576
21 Nov 25	131.34000 +0.35	133.94	127.83	131.28	7,647,468
20 Nov 25	130.99001 -12.54	145.27	130.44	145.27	10,136,146
19 Nov 25	143.53000 -3.73	147.34	143.24	146.50	3,557,031
18 Nov 25	147.25999 +1.51	148.00	143.49	143.52	4,414,536
17 Nov 25	145.75000 +4.90	148.08	143.70	145.14	5,063,772
14 Nov 25	140.85001 +0.81	141.49	134.51	134.75	6,168,509
13 Nov 25	140.03999 -3.31	144.48	139.41	144.27	5,465,225
12 Nov 25	143.35001 +1.04	150.79	142.61	145.29	6,965,440
11 Nov 25	142.31000 -12.74	159.09	141.20	159.03	15,954,072
10 Nov 25	155.05000 +5.11	156.02	151.00	152.80	8,911,691
07 Nov 25	149.94000 -3.62	151.12	145.79	151.00	7,054,138
06 Nov 25	153.56000 -4.20	159.80	152.35	158.32	4,302,386
05 Nov 25	157.75999 +1.25	159.11	155.48	156.16	2,721,285
04 Nov 25	156.50999 -0.90	156.95	151.63	154.30	2,977,253
03 Nov 25	157.41000 +1.16	159.13	155.09	156.76	2,688,393
31 Oct 25	156.25000 +0.32	157.43	154.81	156.50	3,113,877
30 Oct 25	155.92999 +0.00	159.12	152.80	154.24	4,018,109
29 Oct 25	155.92999 -3.78	159.64	154.87	159.50	3,152,483
28 Oct 25	159.71001 -0.39	164.03	157.41	162.16	4,500,858
27 Oct 25	160.10001 +5.44	161.65	156.51	157.83	3,924,445
24 Oct 25	154.66000 -1.60	158.71	154.23	158.71	2,529,928
23 Oct 25	156.25999 -0.48	157.60	155.05	157.28	3,053,656
22 Oct 25	156.74001 -7.86	161.30	154.72	156.40	7,693,136
21 Oct 25	164.60001 -1.10	171.09	164.60	170.00	3,882,763
20 Oct 25	165.70000 +5.64	167.19	160.85	162.59	4,089,173
17 Oct 25	160.06000 -2.59	162.65	158.84	161.43	6,104,103
16 Oct 25	162.64999 -0.77	175.80	162.50	174.49	12,250,252
15 Oct 25	163.42000 -17.27	184.96	162.02	184.25	9,218,285
14 Oct 25	180.69000 -1.91	181.86	176.00	179.32	2,738,744
13 Oct 25	182.60001 +1.78	183.90	180.93	181.15	2,371,163
10 Oct 25	180.82001 -7.18	189.78	180.00	186.60	3,111,769
09 Oct 25	188.00000 -4.69	191.39	183.88	191.37	4,336,155
08 Oct 25	192.69000 +1.68	193.48	189.33	190.99	2,714,317
07 Oct 25	191.00999 +1.51	191.32	187.69	190.50	2,456,908
06 Oct 25	189.50000 +4.59	190.92	184.96	186.05	2,969,253
03 Oct 25	184.91000 +0.69	188.77	183.15	184.31	2,179,053
02 Oct 25	184.22000 +2.21	184.65	176.82	183.99	3,150,403
01 Oct 25	182.00999 +3.28	182.87	176.69	179.00	4,297,552
30 Sep 25	178.73000 -2.72	182.21	176.26	182.20	4,198,796
29 Sep 25	181.45000 -3.13	186.24	180.38	186.13	3,838,752
26 Sep 25	184.58000 -1.33	186.00	179.75	185.06	3,143,266
25 Sep 25	185.91000 +0.09	186.42	183.00	183.29	3,109,403
24 Sep 25	185.82001 +0.57	189.32	183.31	185.00	2,494,844
23 Sep 25	185.25000 -7.71	192.52	185.01	192.09	3,566,388
22 Sep 25	192.96001 +0.20	195.48	189.80	191.20	2,284,653
19 Sep 25	192.75999 +2.20	193.53	190.75	191.73	3,120,823
18 Sep 25	190.56000 +3.67	191.36	187.00	188.63	4,200,288
17 Sep 25	186.89000 -2.18	189.50	184.55	189.31	3,513,577
16 Sep 25	189.07001 -1.39	191.01	187.03	189.19	3,708,246
15 Sep 25	190.46001 -5.59	196.45	189.25	196.17	3,104,811
12 Sep 25	196.05000 -0.45	197.74	194.71	195.55	3,049,258
11 Sep 25	196.50000 +3.46	199.30	194.14	195.00	4,386,117
10 Sep 25	193.03999 +0.37	193.61	190.62	192.00	2,485,600
09 Sep 25	192.67000 +2.10	192.91	187.70	189.98	3,195,323
08 Sep 25	190.57001 -1.05	195.00	189.95	193.25	3,182,695
05 Sep 25	191.62000 +1.91	192.28	185.82	192.19	4,430,201
04 Sep 25	189.71001 +8.73	190.00	182.00	182.27	3,970,855
03 Sep 25	180.98000 +2.20	181.09	173.00	177.44	2,720,316
02 Sep 25	178.78000 -7.76	181.86	176.50	181.63	5,167,512
29 Aug 25	186.53999 +0.30	188.02	185.07	186.24	5,354,478
28 Aug 25	186.24001 +3.33	186.25	181.39	183.48	3,571,039
27 Aug 25	182.91000 -5.38	188.88	182.77	187.50	2,586,603
26 Aug 25	188.28999 +0.74	188.76	186.10	187.00	2,531,683
25 Aug 25	187.55000 +2.02	190.75	184.25	186.50	4,745,779
22 Aug 25	185.53000 +5.93	185.68	178.89	180.00	4,864,561
21 Aug 25	179.60001 +0.86	181.20	177.50	178.25	2,616,731
20 Aug 25	178.74001 -0.51	178.98	173.71	178.24	3,428,293
19 Aug 25	179.25000 +1.98	181.60	177.25	177.51	4,088,483
18 Aug 25	177.27000 -0.01	177.72	174.60	177.05	2,516,419
15 Aug 25	177.28000 +3.27	180.11	174.14	174.71	4,346,741
14 Aug 25	174.00999 -0.65	175.70	170.69	174.00	3,556,261
13 Aug 25	174.66000 +0.54	181.76	173.02	175.86	7,751,425
12 Aug 25	174.12000 +27.89	178.00	165.80	166.50	19,418,596
11 Aug 25	146.23000 -1.38	150.29	145.89	147.20	7,008,431
08 Aug 25	147.61000 -1.25	151.04	145.63	150.28	3,846,112
07 Aug 25	148.86000 +1.32	151.11	147.52	150.00	3,689,702
06 Aug 25	147.53999 -3.90	152.65	147.23	152.26	6,095,038
05 Aug 25	151.44000 -5.30	155.02	149.04	154.95	5,636,929
04 Aug 25	156.74001 +2.53	157.29	154.08	155.50	2,113,228
01 Aug 25	154.21001 -2.44	155.45	150.75	153.54	2,768,583
31 Jul 25	156.64999 -2.60	160.04	155.83	159.62	2,981,326
30 Jul 25	159.25000 -1.21	160.70	157.26	159.54	3,658,189
29 Jul 25	160.46001 -0.28	162.22	158.35	161.00	2,031,280
28 Jul 25	160.74001 +3.03	161.50	158.11	159.00	2,479,248
25 Jul 25	157.71001 -0.16	160.02	153.47	153.99	4,272,672
24 Jul 25	157.87000 -0.70	159.83	154.75	159.38	2,148,102
23 Jul 25	158.57001 +3.75	160.22	154.95	155.39	3,450,619
22 Jul 25	154.82001 -0.47	156.09	151.06	154.96	4,410,002
21 Jul 25	155.28999 -13.26	165.58	154.77	163.71	7,744,470
18 Jul 25	168.55000 +1.47	170.00	167.08	168.01	4,355,331
17 Jul 25	167.08000 +5.78	167.40	159.23	161.83	5,095,269
16 Jul 25	161.30000 +3.04	164.83	156.42	158.50	7,762,517
15 Jul 25	158.25999 +7.14	158.56	150.70	154.05	5,083,349
14 Jul 25	151.12000 +2.86	152.29	148.00	148.47	3,530,435
11 Jul 25	148.25999 -1.14	150.00	147.05	149.17	2,875,245
10 Jul 25	149.39999 -3.34	153.12	145.24	153.09	5,446,376
09 Jul 25	152.74001 +3.63	154.93	148.42	150.80	3,988,562
08 Jul 25	149.11000 -2.00	153.35	145.93	153.00	3,728,685
07 Jul 25	151.11000 +1.64	153.00	148.30	150.00	2,448,113
03 Jul 25	149.47000 +0.05	150.40	147.52	150.00	2,289,212
02 Jul 25	149.42000 -1.08	151.82	147.81	150.00	3,448,817
01 Jul 25	150.50000 -9.44	159.69	149.00	159.00	6,451,753
30 Jun 25	159.94000 +0.63	162.10	157.45	159.00	4,681,365
27 Jun 25	159.31000 +0.80	161.75	156.10	158.12	4,607,097
26 Jun 25	158.50999 +2.70	159.16	155.83	157.20	3,740,451
25 Jun 25	155.81000 -2.48	159.80	155.50	158.27	3,562,220
24 Jun 25	158.28999 +4.77	160.27	155.51	156.79	4,996,671
23 Jun 25	153.52000 +0.12	154.51	149.84	153.20	2,630,898
20 Jun 25	153.39999 -2.29	156.83	153.04	156.30	3,174,025
18 Jun 25	155.69000 -1.58	158.46	154.53	157.55	2,758,756
17 Jun 25	157.27000 -0.92	160.00	156.47	159.32	3,300,595
16 Jun 25	158.19000 +3.81	160.60	155.92	155.97	4,102,218
13 Jun 25	154.38000 -0.25	157.13	152.91	152.91	4,956,823
12 Jun 25	154.63000 +0.19	154.92	152.52	153.20	3,370,933
11 Jun 25	154.44000 -2.43	156.24	154.02	155.70	4,784,352
10 Jun 25	156.87000 -7.71	162.38	154.69	162.03	5,610,597
09 Jun 25	164.58000 -1.03	165.97	162.07	164.64	1,659,128
06 Jun 25	165.61000 -4.79	172.09	164.37	172.00	4,359,488
05 Jun 25	170.39999 +2.24	172.65	168.75	169.97	3,624,904
04 Jun 25	168.16000 +2.39	170.00	166.10	166.75	3,134,110
03 Jun 25	165.77000 +0.67	167.97	164.27	166.65	3,460,486
02 Jun 25	165.10001 +4.73	165.15	160.29	160.84	3,276,637
30 May 25	160.37000 -0.84	163.16	157.92	163.15	5,586,639
29 May 25	161.21001 -3.71	166.81	160.38	166.00	4,288,826
28 May 25	164.92000 -0.32	167.65	164.20	166.79	4,782,547
27 May 25	165.24001 +1.18	169.28	164.51	166.00	6,394,244
23 May 25	164.06000 +3.37	165.90	157.30	159.33	3,656,762
22 May 25	160.69000 -2.57	162.74	160.30	161.10	3,033,256
21 May 25	163.25999 +0.85	164.99	161.68	162.61	2,849,160
20 May 25	162.41000 -0.31	163.60	161.02	163.20	2,319,709
19 May 25	162.72000 +1.21	162.98	158.00	160.00	3,972,226
16 May 25	161.50999 -3.12	165.31	161.28	165.00	3,701,058
15 May 25	164.63000 +1.45	164.71	160.45	162.00	6,286,261
14 May 25	163.17999 +9.05	163.26	156.59	158.88	11,197,944
13 May 25	154.13000 +11.68	155.52	147.26	152.01	12,348,426
12 May 25	142.45000 +3.28	143.98	139.12	143.02	7,194,392
09 May 25	139.17000 -6.65	143.26	138.24	142.19	4,692,065
08 May 25	145.82001 +3.29	147.14	144.24	144.51	3,536,927
07 May 25	142.53000 +0.06	144.13	140.23	142.48	4,375,255
06 May 25	142.47000 -0.03	143.40	139.80	140.67	3,289,314
05 May 25	142.50000 +0.72	143.40	140.00	140.00	2,557,506
02 May 25	141.78000 +4.47	143.57	138.75	139.56	3,877,886
01 May 25	137.31000 +3.26	138.97	135.66	136.19	3,223,758
30 Apr 25	134.05000 +0.13	134.28	129.17	131.00	3,208,151
29 Apr 25	133.92000 +3.64	134.27	130.23	131.00	3,583,948
28 Apr 25	130.28000 +2.52	130.61	127.21	129.00	3,239,333
25 Apr 25	127.76000 +3.53	128.73	124.29	124.46	3,519,075
24 Apr 25	124.23000 +3.78	125.16	120.01	120.94	6,044,711
23 Apr 25	120.45000 +1.93	125.44	120.30	124.04	4,470,218
22 Apr 25	118.52000 +1.99	120.38	116.53	117.00	3,612,827
21 Apr 25	116.53000 -4.44	120.70	114.60	120.01	2,923,519
17 Apr 25	120.97000 +2.24	123.67	120.39	121.27	3,674,428
16 Apr 25	118.73000 -1.02	121.09	116.02	116.50	6,022,040
15 Apr 25	119.75000 +1.02	120.23	117.63	118.88	4,169,007
14 Apr 25	118.73000 +0.92	124.00	118.04	120.33	3,900,868
11 Apr 25	117.81000 +2.53	118.68	111.14	112.82	4,399,548
10 Apr 25	115.28000 -3.81	118.50	112.02	116.49	4,723,960
09 Apr 25	119.09000 +13.52	120.86	102.40	102.40	10,641,637
08 Apr 25	105.57000 -3.09	115.12	103.53	114.07	7,077,086
07 Apr 25	108.66000 +2.03	113.95	99.50	99.71	11,311,927
04 Apr 25	106.63000 -13.42	112.84	105.99	109.00	15,813,873
03 Apr 25	120.05000 -14.53	124.57	115.70	124.43	15,183,260
02 Apr 25	134.58000 +2.12	137.00	129.85	130.06	3,091,859
01 Apr 25	132.46001 +1.97	133.01	128.53	129.25	5,170,047
31 Mar 25	130.49001 -0.18	130.53	124.55	128.00	3,545,692
28 Mar 25	130.67000 -2.90	133.27	129.99	131.99	3,272,619
27 Mar 25	133.57001 +4.30	136.00	127.90	128.14	5,718,745
26 Mar 25	129.27000 -1.03	132.72	126.65	130.76	3,536,529
25 Mar 25	130.30000 +0.82	131.03	128.24	130.55	4,337,451
24 Mar 25	129.48000 +3.41	130.30	128.08	128.88	3,184,538
21 Mar 25	126.07000 -1.02	126.92	124.52	125.30	3,156,099
20 Mar 25	127.09000 +0.94	127.67	124.63	125.79	4,432,908
19 Mar 25	126.15000 +1.02	128.46	125.89	126.39	3,923,301
18 Mar 25	125.13000 -7.51	130.79	124.10	129.32	6,934,889
17 Mar 25	132.64000 +5.21	133.43	128.47	128.50	5,348,765
14 Mar 25	127.43000 +2.62	129.90	126.68	128.50	3,138,497
13 Mar 25	124.81000 -4.81	130.00	124.59	129.54	4,539,469
12 Mar 25	129.62000 +1.91	133.81	128.70	132.97	5,734,963
11 Mar 25	127.71000 +0.39	129.80	120.81	126.00	6,959,524
10 Mar 25	127.32000 -8.37	132.42	124.31	130.65	8,645,135
07 Mar 25	135.69000 -3.46	139.30	129.93	138.90	6,493,426
06 Mar 25	139.14999 -7.16	144.89	138.31	143.30	7,008,079
05 Mar 25	146.31000 +14.00	147.73	135.47	135.65	9,740,295
04 Mar 25	132.31000 +8.82	134.20	125.41	130.49	9,450,070
03 Mar 25	123.49000 -3.78	132.07	122.68	131.85	5,654,024
28 Feb 25	127.27000 +0.85	127.91	123.00	124.00	5,110,688
27 Feb 25	126.42000 -1.85	130.74	125.16	130.43	2,650,253
26 Feb 25	128.27000 +4.35	128.96	125.47	125.95	3,094,723
25 Feb 25	123.92000 -3.27	125.91	119.89	125.91	6,543,771
24 Feb 25	127.19000 -0.43	128.06	124.37	127.40	5,396,415
21 Feb 25	127.62000 -5.21	133.77	127.44	133.66	4,351,340
20 Feb 25	132.83000 -3.39	136.15	130.79	135.89	3,434,305
19 Feb 25	136.22000 -2.40	139.00	135.26	139.00	2,537,307
18 Feb 25	138.62000 +3.67	139.18	135.98	136.51	7,619,804
14 Feb 25	134.95000 +1.82	135.06	130.50	133.82	3,652,295
13 Feb 25	133.13000 +2.48	133.13	129.35	131.49	3,586,428
12 Feb 25	130.64999 +0.94	130.65	128.31	129.50	2,859,087
11 Feb 25	129.71001 +4.43	129.90	123.38	123.50	4,650,774
10 Feb 25	125.28000 +2.28	126.67	123.18	124.92	2,732,807
07 Feb 25	123.00000 +0.34	126.35	122.32	124.00	2,634,531
06 Feb 25	122.66000 -0.42	123.50	121.27	123.10	2,829,582
05 Feb 25	123.08000 -0.07	123.97	120.26	123.15	2,703,038
04 Feb 25	123.15000 +1.25	124.14	120.79	122.21	3,870,845
03 Feb 25	121.90000 +0.11	123.19	118.20	119.00	2,579,029
31 Jan 25	121.79000 -1.59	126.12	121.70	125.01	4,508,483
30 Jan 25	123.38000 +1.46	125.69	122.50	122.87	3,371,806
29 Jan 25	121.92000 +2.39	122.77	118.95	120.35	3,196,847
28 Jan 25	119.53000 +5.30	121.64	114.07	115.24	4,587,921
27 Jan 25	114.23000 -3.56	118.07	112.81	113.83	2,664,221
24 Jan 25	117.79000 +1.33	118.18	116.01	117.11	1,538,811
23 Jan 25	116.46000 -1.90	118.13	116.00	117.32	2,479,324
22 Jan 25	118.36000 +0.20	119.38	117.56	119.27	2,434,049
21 Jan 25	118.16000 +3.08	119.00	115.81	116.99	4,438,057
17 Jan 25	115.08000 +3.45	115.30	111.40	112.08	2,637,302
16 Jan 25	111.63000 +0.81	113.33	111.10	112.00	3,275,466
15 Jan 25	110.82000 +0.38	113.39	110.00	112.26	3,027,256
14 Jan 25	110.44000 +3.57	111.48	107.46	108.27	3,336,790
13 Jan 25	106.87000 -1.42	106.87	103.35	104.59	2,702,574
10 Jan 25	108.29000 -1.06	108.82	105.20	106.54	3,192,080
08 Jan 25	109.35000 +2.93	109.95	107.47	109.55	3,122,498
07 Jan 25	106.42000 -2.04	110.26	105.63	109.99	3,671,141
06 Jan 25	108.46000 +2.14	109.28	106.44	108.14	4,766,286
03 Jan 25	106.32000 +1.45	106.33	104.10	105.51	2,716,207
02 Jan 25	104.87000 -1.23	106.00	102.55	105.19	4,386,156
31 Dec 24	106.10000 -1.38	107.25	105.39	107.17	1,889,276
30 Dec 24	107.48000 -1.24	107.85	106.53	107.29	1,869,115
27 Dec 24	108.72000 -0.93	109.09	106.36	109.01	2,261,388
26 Dec 24	109.65000 -1.82	111.14	109.37	111.00	1,354,498
24 Dec 24	111.47000 +2.08	111.60	108.76	110.00	991,063
23 Dec 24	109.39000 -1.25	111.29	108.29	110.64	2,203,793
20 Dec 24	110.64000 -1.00	111.93	107.00	108.37	3,451,667
19 Dec 24	111.64000 +0.65	112.71	110.22	111.49	2,431,506
18 Dec 24	110.99000 -4.80	115.60	110.56	115.60	3,039,411
17 Dec 24	115.79000 +1.18	116.57	113.01	114.08	2,686,524
16 Dec 24	114.61000 -1.86	115.55	113.49	115.25	2,471,913
13 Dec 24	116.47000 -0.82	118.35	114.15	117.80	1,451,632
12 Dec 24	117.29000 +0.62	118.35	115.86	116.38	1,950,408
11 Dec 24	116.67000 +4.62	117.01	111.95	112.58	2,605,900
10 Dec 24	112.05000 -2.10	115.00	111.70	113.63	2,216,266
09 Dec 24	114.15000 -2.10	119.47	113.65	117.30	3,530,800
06 Dec 24	116.25000 -0.87	118.55	115.65	117.20	3,044,446
05 Dec 24	117.12000 -0.29	118.58	116.09	116.50	4,345,952
04 Dec 24	117.41000 +1.91	118.16	113.75	115.50	3,411,381
03 Dec 24	115.50000 +2.26	116.05	112.82	113.76	2,467,400
02 Dec 24	113.24000 -0.56	114.98	111.00	114.98	2,887,405
29 Nov 24	113.80000 -1.91	116.88	112.89	116.12	2,622,436
27 Nov 24	115.71000 +1.78	116.02	113.00	114.44	2,985,891
26 Nov 24	113.93000 -0.07	114.38	111.73	114.17	1,815,722
25 Nov 24	114.00000 +0.96	115.13	111.88	114.00	3,817,477
22 Nov 24	113.04000 -3.29	117.17	112.65	117.17	2,803,182
21 Nov 24	116.33000 +1.87	117.85	111.70	113.85	4,490,012
20 Nov 24	114.46000 +0.78	115.33	112.10	114.00	3,916,088
19 Nov 24	113.68000 +5.05	113.74	107.80	109.26	5,815,478
18 Nov 24	108.63000 +5.69	109.00	103.60	103.60	5,227,184
15 Nov 24	102.94000 -0.39	103.75	99.66	102.76	5,866,282
14 Nov 24	103.33000 -1.63	105.85	102.87	105.00	4,236,946
13 Nov 24	104.96000 -2.69	112.70	104.46	109.24	5,864,527
12 Nov 24	107.65000 +10.19	117.52	107.19	109.55	13,739,436
11 Nov 24	97.46000 +3.90	98.22	92.71	92.81	5,789,298
08 Nov 24	93.56000 -2.16	95.50	93.20	95.00	4,814,456
07 Nov 24	95.72000 +0.35	96.87	95.16	95.92	2,889,421
06 Nov 24	95.37000 -0.37	95.54	93.75	95.41	2,615,984
05 Nov 24	95.74000 +0.55	96.50	94.46	96.24	1,679,664
04 Nov 24	95.19000 -0.19	96.67	94.77	95.00	2,127,236
01 Nov 24	95.38000 +1.33	96.32	93.73	94.48	3,972,786
31 Oct 24	94.05000 -1.30	94.29	92.50	93.77	2,726,859
30 Oct 24	95.35000 -0.64	96.18	93.90	95.50	2,736,640
29 Oct 24	95.99000 -3.27	99.03	94.63	99.03	3,941,097
28 Oct 24	99.26000 +0.11	100.96	98.84	100.96	1,501,204
25 Oct 24	99.15000 -1.37	101.93	98.94	100.65	1,946,860
24 Oct 24	100.52000 +1.13	100.95	99.34	100.00	2,457,261
23 Oct 24	99.39000 -0.20	100.09	97.84	100.00	2,061,511
22 Oct 24	99.59000 +0.50	99.98	97.90	98.00	2,002,873
21 Oct 24	99.09000 +0.19	99.20	96.54	97.61	2,981,573
18 Oct 24	98.90000 -0.06	100.44	98.40	99.15	2,959,032
17 Oct 24	98.96000 -0.41	101.60	98.64	101.40	3,233,896
16 Oct 24	99.37000 +2.54	100.44	98.33	99.09	3,629,002
15 Oct 24	96.83000 -3.36	100.02	96.44	99.89	3,158,601
14 Oct 24	100.19000 +0.90	100.85	99.39	100.23	2,899,823
11 Oct 24	99.29000 +3.44	101.01	95.84	96.33	4,987,322
10 Oct 24	95.85000 -0.62	96.87	95.42	96.21	1,674,703
09 Oct 24	96.47000 +1.14	96.75	94.05	94.09	3,233,979
08 Oct 24	95.33000 +0.18	95.51	92.72	93.33	2,557,350
07 Oct 24	95.15000 -0.84	96.27	94.07	94.80	2,624,673
04 Oct 24	95.99000 +0.85	96.51	94.94	96.30	2,995,693
03 Oct 24	95.14000 -0.16	95.37	93.30	93.76	2,625,249
02 Oct 24	95.30000 -2.19	97.31	93.05	97.12	3,054,747
01 Oct 24	97.49000 +3.21	98.09	93.90	94.52	5,163,860
30 Sep 24	94.28000 -0.03	95.40	93.02	94.26	5,711,522
27 Sep 24	94.31000 -0.52	95.00	93.84	94.70	3,152,357
26 Sep 24	94.83000 +0.88	96.09	93.21	94.95	4,452,541
25 Sep 24	93.95000 +1.10	94.30	91.87	93.18	3,953,609
24 Sep 24	92.85000 +2.18	92.99	90.87	92.51	5,098,966
23 Sep 24	90.67000 +4.96	90.99	86.53	87.77	8,113,532
20 Sep 24	85.71000 +0.70	85.88	83.09	83.86	4,598,058
19 Sep 24	85.01000 +2.61	86.37	84.38	84.90	6,194,077
18 Sep 24	82.40000 +2.07	83.19	80.39	80.78	4,617,417
17 Sep 24	80.33000 +0.45	81.10	78.51	81.02	2,667,523
16 Sep 24	79.88000 -1.30	82.06	78.90	81.50	3,831,166
13 Sep 24	81.18000 +2.06	81.19	79.34	79.70	3,528,785
12 Sep 24	79.12000 +1.17	80.16	78.72	79.24	4,118,711
11 Sep 24	77.95000 +0.47	78.16	76.38	77.50	2,960,442
10 Sep 24	77.48000 +0.57	77.60	76.44	77.17	2,325,319
09 Sep 24	76.91000 -0.27	77.71	76.67	77.50	2,289,832
06 Sep 24	77.18000 -1.54	79.17	75.91	78.46	3,689,630
05 Sep 24	78.72000 +0.57	80.00	77.40	78.13	3,295,806
04 Sep 24	78.15000 +0.75	78.76	75.67	77.31	3,566,432
03 Sep 24	77.40000 -0.91	79.14	77.38	77.76	3,561,034
30 Aug 24	78.31000 +0.79	79.72	76.63	79.02	4,609,686
29 Aug 24	77.52000 -3.72	80.83	76.82	80.63	6,716,256
28 Aug 24	81.24000 -1.08	82.08	80.06	82.00	4,356,780
27 Aug 24	82.32000 -0.49	82.81	81.79	82.69	2,755,694
26 Aug 24	82.81000 -0.37	83.67	81.06	82.52	5,255,935
23 Aug 24	83.18000 +0.43	83.69	82.29	83.46	3,660,001
22 Aug 24	82.75000 +0.71	83.25	82.29	82.55	4,402,679
21 Aug 24	82.04000 +0.98	82.52	80.23	81.04	3,498,831
20 Aug 24	81.06000 -1.17	82.83	80.48	82.55	5,055,725
19 Aug 24	82.23000 +3.41	82.30	78.20	78.90	6,455,625
16 Aug 24	78.82000 -0.47	80.08	78.79	79.50	5,650,434
15 Aug 24	79.29000 +2.49	79.90	77.25	77.56	9,535,873
14 Aug 24	76.80000 +1.95	78.25	75.73	75.73	8,514,336
13 Aug 24	74.85000 +7.93	74.92	70.00	70.50	16,237,240
12 Aug 24	66.92000 +2.06	67.09	65.15	65.25	9,263,362
09 Aug 24	64.86000 +2.20	64.89	62.40	62.54	4,288,554
08 Aug 24	62.66000 +1.93	62.70	61.06	61.56	2,948,163
07 Aug 24	60.73000 +0.09	62.50	60.70	60.80	3,363,876
06 Aug 24	60.64000 +0.70	60.92	58.33	59.93	4,453,195
05 Aug 24	59.94000 -0.81	61.08	55.00	55.00	7,079,131
02 Aug 24	60.75000 -3.30	62.55	59.91	61.86	6,226,158
01 Aug 24	64.05000 -1.65	65.61	63.51	65.52	2,675,493
31 Jul 24	65.70000 +0.66	66.93	65.20	66.38	2,444,065
30 Jul 24	65.04000 -0.58	66.04	64.20	64.98	3,485,010
29 Jul 24	65.62000 +0.28	67.76	65.45	65.77	2,691,107
26 Jul 24	65.34000 +1.24	66.89	64.30	64.62	3,703,124
25 Jul 24	64.10000 -1.11	64.77	63.30	64.01	4,004,703
24 Jul 24	65.21000 -1.77	66.55	65.20	66.00	2,146,986
23 Jul 24	66.98000 -0.49	67.52	66.16	67.00	4,754,279
22 Jul 24	67.47000 -0.88	69.20	67.07	69.00	3,415,914
19 Jul 24	68.35000 -0.41	68.76	67.69	67.70	2,903,682
18 Jul 24	68.76000 -0.88	70.23	67.78	70.00	2,929,257
17 Jul 24	69.64000 -1.58	70.86	68.46	70.86	3,814,230
16 Jul 24	71.22000 -0.65	71.85	70.46	71.56	2,142,925
15 Jul 24	71.87000 -1.96	75.14	70.63	74.69	3,768,512
12 Jul 24	73.83000 -0.07	75.70	73.43	75.12	2,648,555
11 Jul 24	73.90000 -0.81	75.86	73.72	74.90	2,579,737
10 Jul 24	74.71000 +1.17	74.79	73.03	74.00	3,384,561
09 Jul 24	73.54000 +0.58	74.90	72.85	73.50	4,751,300
08 Jul 24	72.96000 +1.08	73.09	70.95	71.45	2,781,184
05 Jul 24	71.88000 +0.39	72.09	70.40	71.50	3,841,083
03 Jul 24	71.49000 +1.15	72.05	70.43	71.07	3,098,558
02 Jul 24	70.34000 +0.95	70.37	67.89	68.50	4,727,379
01 Jul 24	69.39000 -2.03	69.80	67.00	67.81	10,843,936
28 Jun 24	71.42000 -3.09	73.75	70.45	73.50	8,538,415
27 Jun 24	74.51000 -0.39	74.98	73.86	74.51	4,719,003
26 Jun 24	74.90000 +0.71	75.64	73.41	73.87	3,464,457
25 Jun 24	74.19000 -1.70	74.24	71.25	71.90	10,277,384
24 Jun 24	75.89000 +0.47	76.60	75.03	75.31	3,081,067
21 Jun 24	75.42000 -0.58	76.32	75.10	76.17	5,949,221
20 Jun 24	76.00000 -0.28	76.31	74.72	76.31	5,164,916
18 Jun 24	76.28000 +1.36	76.28	74.41	75.00	2,755,956
17 Jun 24	74.92000 +0.50	75.80	73.92	74.52	4,423,056
14 Jun 24	74.42000 -0.14	74.53	73.17	73.85	2,999,504
13 Jun 24	74.56000 +0.68	75.59	74.00	74.06	3,370,293
12 Jun 24	73.88000 +0.58	74.57	73.35	73.75	4,505,266
11 Jun 24	73.30000 +0.33	73.55	72.01	72.71	4,096,920
10 Jun 24	72.97000 +0.50	73.59	71.90	72.03	2,673,058
07 Jun 24	72.47000 +0.47	72.80	71.42	71.45	4,274,375
06 Jun 24	72.00000 +0.87	72.20	70.61	70.65	3,045,726
05 Jun 24	71.13000 +1.05	71.67	69.69	69.69	3,667,880
04 Jun 24	70.08000 +0.73	70.10	68.25	68.87	3,944,889
03 Jun 24	69.35000 +1.83	69.57	67.81	67.88	4,288,654
31 May 24	67.52000 +0.37	67.67	65.73	66.87	3,716,117
30 May 24	67.15000 -0.92	67.50	66.37	67.23	3,596,411
29 May 24	68.07000 -1.56	68.82	66.95	68.57	3,481,520
28 May 24	69.63000 -2.35	69.70	65.80	68.16	8,033,834
24 May 24	71.98000 +0.25	72.37	70.63	71.44	2,697,107
23 May 24	71.73000 -1.94	73.87	70.45	73.80	5,744,245
22 May 24	73.67000 +0.41	74.04	73.00	73.00	3,572,444
21 May 24	73.26000 +0.14	73.70	71.73	72.02	4,467,769
20 May 24	73.12000 -0.64	73.28	71.50	72.12	3,616,660
17 May 24	73.76000 +2.32	74.33	71.77	71.80	5,839,399
16 May 24	71.44000 +2.80	72.37	69.37	69.94	9,050,909
15 May 24	68.64000 +2.38	69.00	66.60	67.41	7,401,245
14 May 24	66.26000 +1.80	69.70	63.15	67.28	17,013,540
13 May 24	64.46000 -0.45	64.91	63.57	64.71	10,326,288
10 May 24	64.91000 -1.08	67.24	64.47	66.00	6,202,560
09 May 24	65.99000 -0.76	67.00	65.86	66.26	4,094,260
08 May 24	66.75000 +1.59	66.80	63.18	64.00	6,138,823
07 May 24	65.16000 -0.97	66.21	64.71	65.02	4,706,182
06 May 24	66.13000 -0.53	67.03	65.80	67.00	4,244,068
03 May 24	66.66000 +2.68	67.00	64.45	64.74	5,615,774
02 May 24	63.98000 +1.26	64.14	62.46	63.33	6,114,904
01 May 24	62.72000 -0.47	63.48	61.52	62.72	3,837,885
30 Apr 24	63.19000 -1.33	64.00	62.54	64.00	4,052,919
29 Apr 24	64.52000 +1.66	64.69	62.01	63.50	4,988,367
26 Apr 24	62.86000 +0.03	63.93	62.01	63.29	3,769,193
25 Apr 24	62.83000 -0.44	63.27	61.24	61.65	4,863,775
24 Apr 24	63.27000 +1.26	64.50	62.28	64.00	6,242,821
23 Apr 24	62.01000 +2.58	62.65	60.18	60.53	7,230,729
22 Apr 24	59.43000 +4.37	61.80	57.70	58.84	11,939,741
19 Apr 24	55.06000 -1.24	56.76	54.82	56.06	3,568,990
18 Apr 24	56.30000 +0.67	58.12	56.10	56.32	5,253,046
17 Apr 24	55.63000 -0.75	56.94	54.88	56.00	5,249,098
16 Apr 24	56.38000 +3.66	57.22	51.70	51.96	13,018,070
15 Apr 24	52.72000 -0.56	53.67	52.41	53.33	3,694,620
12 Apr 24	53.28000 -2.41	55.23	53.21	54.98	5,025,591
11 Apr 24	55.69000 -1.38	57.00	55.35	56.58	4,089,429
10 Apr 24	57.07000 +0.05	58.47	56.22	56.33	4,014,294
09 Apr 24	57.02000 +1.04	57.38	56.21	56.59	3,324,264
08 Apr 24	55.98000 +0.70	56.61	55.26	55.31	3,075,243
05 Apr 24	55.28000 +1.85	55.31	53.41	53.57	5,572,093
04 Apr 24	53.43000 +0.38	56.17	53.40	54.20	4,657,292
03 Apr 24	53.05000 -1.55	55.28	52.68	53.89	4,152,306
02 Apr 24	54.60000 +1.58	54.89	52.71	53.00	4,124,352
01 Apr 24	53.02000 -0.69	54.00	52.52	53.95	3,438,665
28 Mar 24	53.71000 +0.14	54.59	52.42	53.61	5,242,769
27 Mar 24	53.57000 -1.99	55.62	53.12	55.26	6,600,277
26 Mar 24	55.56000 +0.91	56.69	54.75	54.85	5,366,185
25 Mar 24	54.65000 +0.18	55.77	54.15	55.00	3,524,870
22 Mar 24	54.47000 -0.08	55.23	54.17	54.95	3,709,970
21 Mar 24	54.55000 -1.44	57.28	54.47	56.98	5,346,398
20 Mar 24	55.99000 +0.00	56.42	55.05	55.99	3,486,056
19 Mar 24	55.99000 -1.86	56.90	54.21	56.61	6,673,738
18 Mar 24	57.85000 -0.28	59.40	57.34	58.58	4,069,171
15 Mar 24	58.13000 -2.62	60.04	58.03	59.32	6,391,590
14 Mar 24	60.75000 +0.18	63.25	60.10	62.39	7,637,232
13 Mar 24	60.57000 +2.55	61.37	58.02	58.15	7,688,902
12 Mar 24	58.02000 -0.39	59.40	57.63	59.00	5,291,128
11 Mar 24	58.41000 +0.69	59.40	57.45	57.74	4,777,368
08 Mar 24	57.72000 -1.62	60.13	57.40	60.00	7,201,889
07 Mar 24	59.34000 +0.12	59.65	57.84	59.13	7,097,587
06 Mar 24	59.22000 +3.47	59.62	56.90	57.23	14,579,753
05 Mar 24	55.75000 +1.85	55.94	53.55	54.45	12,408,341
04 Mar 24	53.90000 +2.85	58.00	49.76	56.00	34,248,160
01 Mar 24	51.05000 +2.53	51.46	48.71	49.25	12,978,145
29 Feb 24	48.52000 +0.77	49.49	48.14	48.49	8,129,017
28 Feb 24	47.75000 +1.02	49.38	46.06	46.06	10,181,239
27 Feb 24	46.73000 +1.37	47.94	45.43	45.91	5,651,137
26 Feb 24	45.36000 +0.34	45.49	44.71	44.83	4,100,995
23 Feb 24	45.02000 +0.57	45.64	43.27	44.28	4,842,585
22 Feb 24	44.45000 +0.24	45.30	43.68	44.67	4,599,019
21 Feb 24	44.21000 -0.48	44.64	43.74	44.35	3,507,714
20 Feb 24	44.69000 -0.30	45.98	44.21	45.45	4,982,054
16 Feb 24	44.99000 +1.00	46.06	44.22	44.69	7,177,711
15 Feb 24	43.99000 +1.30	44.35	43.10	43.17	4,396,432
14 Feb 24	42.69000 +0.70	42.75	41.76	42.55	3,911,841
13 Feb 24	41.99000 -1.55	42.87	41.60	41.73	4,015,631
12 Feb 24	43.54000 +0.03	44.64	43.34	43.71	4,593,132
09 Feb 24	43.51000 +0.17	43.78	42.69	43.34	3,767,333
08 Feb 24	43.34000 -0.27	43.85	42.68	43.41	4,577,879
07 Feb 24	43.61000 +1.22	43.78	42.19	42.50	4,901,242
06 Feb 24	42.39000 +0.52	42.52	41.10	42.49	6,805,565
05 Feb 24	41.87000 -0.15	42.19	41.05	41.17	6,849,426
02 Feb 24	42.02000 +1.55	42.54	40.59	40.83	9,463,719
01 Feb 24	40.47000 +2.33	40.53	38.32	38.55	8,588,287
31 Jan 24	38.14000 -1.11	39.28	38.10	38.26	5,288,693
30 Jan 24	39.25000 -1.38	40.79	38.97	40.43	4,888,248
29 Jan 24	40.63000 +1.06	40.65	39.17	39.54	4,995,458
26 Jan 24	39.57000 +0.17	40.33	38.89	39.26	5,177,356
25 Jan 24	39.40000 +0.14	40.12	39.07	39.54	4,051,210
24 Jan 24	39.26000 +1.02	40.17	38.97	39.21	6,987,282
23 Jan 24	38.24000 +1.09	39.77	38.01	38.25	6,290,780
22 Jan 24	37.15000 +0.75	37.49	35.64	36.02	7,350,236
19 Jan 24	36.40000 +0.56	36.43	34.87	35.87	6,580,391
18 Jan 24	35.84000 +1.02	35.85	34.64	35.07	7,115,365
17 Jan 24	34.82000 -0.90	35.07	34.35	34.99	6,864,549
16 Jan 24	35.72000 -0.17	36.29	34.92	35.43	7,201,584
12 Jan 24	35.89000 -1.22	37.44	35.80	37.21	8,698,531
11 Jan 24	37.11000 -1.28	39.05	37.06	38.58	5,573,241
10 Jan 24	38.39000 +0.25	38.67	37.61	37.78	5,322,080
09 Jan 24	38.14000 -0.46	38.40	37.61	38.10	4,450,967
08 Jan 24	38.60000 +0.69	38.88	37.36	37.63	4,632,898
05 Jan 24	37.91000 +0.09	38.61	37.45	37.94	5,033,578
04 Jan 24	37.82000 -0.98	38.57	37.62	38.29	4,794,762
03 Jan 24	38.80000 +0.35	39.24	37.66	37.88	6,954,052
02 Jan 24	38.45000 -2.05	40.19	38.36	40.00	8,355,007
29 Dec 23	40.50000 +0.14	41.90	40.40	40.42	8,641,154
28 Dec 23	40.36000 +0.36	41.05	39.55	40.50	6,804,093
27 Dec 23	40.00000 +0.85	41.47	39.57	39.68	10,312,447
26 Dec 23	39.15000 +0.57	39.33	38.30	38.68	5,466,073
22 Dec 23	38.58000 +0.61	39.53	37.52	37.94	10,473,031
21 Dec 23	37.97000 +2.86	38.19	35.36	35.85	17,808,824
20 Dec 23	35.11000 -1.83	37.05	35.07	36.60	10,557,678
19 Dec 23	36.94000 +0.33	37.09	36.06	36.80	9,735,669
18 Dec 23	36.61000 +0.87	37.00	35.46	35.80	11,931,204
15 Dec 23	35.74000 -1.91	38.00	35.74	38.00	19,230,056
14 Dec 23	37.65000 +0.15	38.64	36.62	38.25	15,616,395
13 Dec 23	37.50000 -1.06	38.66	37.23	38.55	8,401,269
12 Dec 23	38.56000 +0.69	38.70	37.49	38.06	6,958,581
11 Dec 23	37.87000 -2.13	38.08	35.20	35.55	23,052,750
08 Dec 23	40.00000 +0.96	40.13	39.05	39.28	5,859,093
07 Dec 23	39.04000 +0.46	39.29	37.74	38.00	4,159,638
06 Dec 23	38.58000 +0.58	38.99	38.27	38.51	5,613,802
05 Dec 23	38.00000 -0.20	38.57	36.82	37.30	11,104,069
04 Dec 23	38.20000 +0.72	38.22	36.83	37.10	9,816,199
01 Dec 23	37.48000 +1.26	37.77	35.65	36.08	10,411,937
30 Nov 23	36.22000 -0.52	37.03	36.05	36.92	8,143,210
29 Nov 23	36.74000 -2.98	40.08	36.66	39.70	18,157,896
28 Nov 23	39.72000 +2.25	40.30	36.79	36.79	14,708,769
27 Nov 23	37.47000 +1.09	37.72	36.02	36.50	8,048,411
24 Nov 23	36.38000 -1.12	37.46	36.26	37.36	8,187,779
22 Nov 23	37.50000 -0.76	38.68	37.22	38.50	6,884,938
21 Nov 23	38.26000 -0.26	38.58	37.46	38.50	4,799,397
20 Nov 23	38.52000 +0.95	38.73	36.95	37.50	10,339,626
17 Nov 23	37.57000 -0.33	37.98	36.74	37.74	5,632,362
16 Nov 23	37.90000 -0.59	38.39	36.84	37.44	9,195,262
15 Nov 23	38.49000 +2.62	39.70	36.68	36.88	23,300,510
14 Nov 23	35.87000 -10.16	42.56	35.59	42.16	43,413,620
13 Nov 23	46.03000 +0.55	46.60	44.85	45.50	10,972,700
10 Nov 23	45.48000 +1.88	45.81	44.00	44.15	7,100,344
09 Nov 23	43.60000 -0.89	45.18	43.56	44.75	5,969,255
08 Nov 23	44.49000 -0.02	44.50	42.27	43.82	5,009,273
07 Nov 23	44.51000 +0.04	45.04	43.91	44.99	2,715,781
06 Nov 23	44.47000 -0.32	46.33	43.79	45.92	3,772,744
03 Nov 23	44.79000 +3.44	45.11	42.00	42.57	5,727,241
02 Nov 23	41.35000 +0.91	42.24	40.64	41.70	3,799,861
01 Nov 23	40.44000 -1.26	41.48	39.12	41.31	6,329,463
31 Oct 23	41.70000 +0.25	41.83	40.57	41.18	2,364,403
30 Oct 23	41.45000 +1.48	41.48	40.34	40.59	3,420,938
27 Oct 23	39.97000 -0.85	41.40	39.67	40.58	4,276,141
26 Oct 23	40.82000 -3.15	42.21	40.00	41.50	8,757,983
25 Oct 23	43.97000 -1.31	44.47	43.40	44.39	3,411,340
24 Oct 23	45.28000 +0.81	46.61	45.06	45.48	3,722,477
23 Oct 23	44.47000 -0.14	44.69	43.01	43.78	4,570,799
20 Oct 23	44.61000 -0.48	44.84	43.53	44.80	4,050,517
19 Oct 23	45.09000 -0.57	45.98	45.03	45.43	4,160,348
18 Oct 23	45.66000 -1.03	47.25	45.60	46.00	3,742,233
17 Oct 23	46.69000 +0.00	48.39	45.24	45.65	6,367,535
16 Oct 23	46.69000 +1.12	46.80	44.76	45.11	6,570,380
13 Oct 23	45.57000 +0.21	47.19	45.13	45.13	8,836,487
12 Oct 23	45.36000 +0.97	45.77	44.55	44.91	6,714,369
11 Oct 23	44.39000 +0.34	45.66	43.82	45.05	7,415,254
10 Oct 23	44.05000 +2.58	45.14	41.70	42.04	6,900,883
09 Oct 23	41.47000 -0.94	42.08	40.72	41.40	5,239,997
06 Oct 23	42.41000 +0.29	43.43	41.88	42.00	4,948,539
05 Oct 23	42.12000 +0.36	42.30	40.15	41.55	5,517,252
04 Oct 23	41.76000 -0.84	42.19	40.64	42.00	7,779,983
03 Oct 23	42.60000 -1.35	44.66	42.50	43.90	8,785,844
02 Oct 23	43.95000 +0.00	44.35	42.51	42.88	6,121,719
29 Sep 23	43.95000 +0.83	44.96	43.54	43.89	9,964,056
28 Sep 23	43.12000 +1.03	43.44	41.61	42.37	10,105,995
27 Sep 23	42.09000 +1.94	43.70	41.00	41.45	21,218,992
26 Sep 23	40.15000 -0.05	40.93	39.62	39.66	12,023,208
25 Sep 23	40.20000 +4.24	41.37	36.19	36.37	28,883,778
22 Sep 23	35.96000 +0.01	37.25	35.71	36.91	7,453,950
21 Sep 23	35.95000 -1.58	36.34	35.06	36.00	10,882,851
20 Sep 23	37.53000 -0.85	38.67	37.41	38.56	5,784,749
19 Sep 23	38.38000 +0.10	38.68	37.53	38.00	5,366,864
18 Sep 23	38.28000 -1.00	38.97	38.03	38.77	4,459,217
15 Sep 23	39.28000 -0.61	40.45	39.14	40.08	6,882,270
14 Sep 23	39.89000 +0.86	40.09	39.32	39.72	7,735,126
13 Sep 23	39.03000 +0.71	39.04	37.40	38.24	6,283,320
12 Sep 23	38.32000 +0.08	38.68	37.91	38.00	3,432,674
11 Sep 23	38.24000 -0.01	39.13	38.01	39.08	4,137,126
08 Sep 23	38.25000 -0.90	38.77	37.54	38.50	5,305,120
07 Sep 23	39.15000 -0.07	39.40	37.83	38.17	5,396,254
06 Sep 23	39.22000 +1.91	40.12	37.20	37.28	12,004,947
05 Sep 23	37.31000 -1.21	37.95	37.12	37.63	6,979,478
01 Sep 23	38.52000 +0.89	38.60	37.53	37.69	7,032,502
31 Aug 23	37.63000 -0.30	39.29	37.13	39.22	7,856,525
30 Aug 23	37.93000 +0.37	38.01	37.00	37.25	5,907,354
29 Aug 23	37.56000 +0.66	37.58	36.78	37.00	6,413,548
28 Aug 23	36.90000 +0.73	37.47	36.38	36.57	6,926,524
25 Aug 23	36.17000 +0.96	36.49	35.15	35.35	11,837,809
24 Aug 23	35.21000 -1.64	36.76	34.87	36.71	12,124,084
23 Aug 23	36.85000 +0.33	37.38	36.25	36.49	8,560,025
22 Aug 23	36.52000 -2.15	38.61	36.48	38.41	11,576,923
21 Aug 23	38.67000 -0.01	38.90	37.61	38.55	8,383,005
18 Aug 23	38.68000 -0.81	39.20	37.33	38.00	10,975,755
17 Aug 23	39.49000 -1.01	41.08	39.14	40.93	11,627,136
16 Aug 23	40.50000 -0.08	41.28	38.01	39.12	23,299,100
15 Aug 23	40.58000 -16.32	45.60	40.11	45.10	52,277,992
14 Aug 23	56.90000 -0.72	57.08	55.72	56.54	7,840,748
11 Aug 23	57.62000 +0.36	58.80	57.06	57.54	7,441,365
10 Aug 23	57.26000 +0.95	58.59	56.80	57.61	5,434,364
09 Aug 23	56.31000 -1.02	57.51	56.14	57.40	3,632,160
08 Aug 23	57.33000 -1.20	57.66	56.57	57.25	4,785,033
07 Aug 23	58.53000 -0.91	60.08	58.15	59.79	3,219,836
04 Aug 23	59.44000 -2.32	62.28	59.01	62.28	4,802,856
03 Aug 23	61.76000 +0.04	62.32	60.70	60.70	3,261,338
02 Aug 23	61.72000 -4.19	64.20	60.76	64.01	5,210,467
01 Aug 23	65.91000 -0.61	66.15	65.01	65.34	3,075,038
31 Jul 23	66.52000 +2.80	67.08	64.37	65.68	5,512,256
28 Jul 23	63.72000 +3.47	63.85	62.20	62.50	5,232,646
27 Jul 23	60.25000 -1.45	63.63	59.83	63.37	4,359,493
26 Jul 23	61.70000 +0.70	62.92	61.34	61.94	2,785,739
25 Jul 23	61.00000 -0.16	63.54	60.87	62.71	2,731,122
24 Jul 23	61.16000 -0.02	61.51	59.22	60.04	4,336,629
21 Jul 23	61.18000 +1.02	62.48	60.39	60.85	2,981,164
20 Jul 23	60.16000 -2.26	61.98	59.71	61.55	3,622,161
19 Jul 23	62.42000 +0.96	63.90	62.17	62.60	3,341,234
18 Jul 23	61.46000 -1.28	63.71	61.05	63.41	2,924,976
17 Jul 23	62.74000 +0.24	63.21	61.61	62.23	2,657,791
14 Jul 23	62.50000 -0.56	63.19	61.56	62.43	3,634,132
13 Jul 23	63.06000 +2.03	63.75	62.50	63.06	5,123,125
12 Jul 23	61.03000 +1.92	61.84	60.71	61.01	5,518,630
11 Jul 23	59.11000 +1.07	59.48	57.22	58.00	6,306,335
10 Jul 23	58.04000 +3.06	58.33	54.38	54.65	5,418,790
07 Jul 23	54.98000 -0.26	55.81	54.34	54.53	3,623,415
06 Jul 23	55.24000 -2.75	56.59	54.47	56.59	5,413,971
05 Jul 23	57.99000 +0.25	58.67	56.27	57.04	3,991,215
03 Jul 23	57.74000 -0.30	59.50	57.33	58.50	3,155,976
30 Jun 23	58.04000 +1.16	58.70	56.40	56.80	5,587,239
29 Jun 23	56.88000 -0.22	57.47	56.52	57.15	3,334,884
28 Jun 23	57.10000 -0.24	57.48	56.23	56.91	5,210,378
27 Jun 23	57.34000 +0.35	58.08	56.88	57.74	4,426,310
26 Jun 23	56.99000 -1.92	58.86	56.59	58.65	4,612,155
23 Jun 23	58.91000 -0.58	58.99	57.77	58.19	4,025,943
22 Jun 23	59.49000 -0.82	60.00	58.92	59.97	3,286,751
21 Jun 23	60.31000 -0.90	61.19	59.68	61.03	2,863,394
20 Jun 23	61.21000 -0.87	62.41	60.93	61.13	2,954,111
16 Jun 23	62.08000 -0.79	63.55	61.33	63.47	4,709,312
15 Jun 23	62.87000 -0.77	63.51	61.41	63.06	5,451,902
14 Jun 23	63.64000 -2.06	66.10	62.69	66.00	4,509,641
13 Jun 23	65.70000 +0.67	66.39	64.13	66.08	5,013,430
12 Jun 23	65.03000 +1.65	65.69	63.92	63.99	3,608,685
09 Jun 23	63.38000 -0.16	64.97	63.01	63.99	3,517,429
08 Jun 23	63.54000 +2.57	64.16	61.05	61.70	5,500,102
07 Jun 23	60.97000 -0.31	62.80	60.30	62.00	4,765,262
06 Jun 23	61.28000 +2.68	61.32	58.01	58.05	5,743,998
05 Jun 23	58.60000 -0.79	59.92	58.11	58.76	3,855,786
02 Jun 23	59.39000 +1.41	60.60	58.58	59.58	4,677,715
01 Jun 23	57.98000 +0.57	58.80	56.05	56.75	6,091,912
31 May 23	57.41000 -1.16	59.31	56.62	57.38	9,741,613
30 May 23	58.57000 -1.55	61.27	58.03	60.72	6,362,103
26 May 23	60.12000 -0.36	61.74	59.52	60.19	6,617,851
25 May 23	60.48000 -2.71	63.49	59.68	63.30	7,387,119
24 May 23	63.19000 -1.17	63.65	62.62	63.01	5,912,047
23 May 23	64.36000 -3.61	67.67	64.15	67.45	10,867,358
22 May 23	67.97000 -1.47	70.26	67.76	70.00	6,187,165
19 May 23	69.44000 -0.72	71.41	69.44	70.57	5,864,977
18 May 23	70.16000 -2.23	72.46	69.80	72.41	6,045,809
17 May 23	72.39000 -0.06	74.85	71.30	71.35	9,207,318
16 May 23	72.45000 -15.62	79.57	70.77	79.50	26,427,724
15 May 23	88.07000 +3.30	88.39	85.79	86.12	5,111,606
12 May 23	84.77000 -1.94	86.50	83.31	85.33	3,743,155
11 May 23	86.71000 +1.17	87.38	85.25	85.96	3,678,276
10 May 23	85.54000 +1.54	86.39	84.51	85.00	2,757,403
09 May 23	84.00000 -0.33	85.83	82.86	83.00	4,302,517
08 May 23	84.33000 +5.92	85.96	82.38	85.00	5,764,512
05 May 23	78.41000 +2.41	79.45	77.10	77.51	3,010,206
04 May 23	76.00000 +1.38	76.12	74.49	74.90	1,369,137
03 May 23	74.62000 +0.17	76.22	73.01	73.73	1,901,586
02 May 23	74.45000 -1.40	75.83	73.92	75.19	2,111,165
01 May 23	75.85000 -0.32	76.92	74.96	75.11	1,747,693
28 Apr 23	76.17000 +1.44	76.91	73.35	74.20	2,431,187
27 Apr 23	74.73000 +1.26	75.68	73.74	74.71	2,722,185
26 Apr 23	73.47000 -1.47	76.88	72.81	76.62	3,043,862
25 Apr 23	74.94000 -3.77	78.10	74.33	76.84	3,769,886
24 Apr 23	78.71000 -0.46	80.77	78.18	79.16	2,309,782
21 Apr 23	79.17000 +0.41	79.42	77.67	78.46	2,069,209
20 Apr 23	78.76000 -2.73	80.22	77.99	79.00	3,604,952
19 Apr 23	81.49000 -1.02	82.20	79.78	81.15	1,712,421
18 Apr 23	82.51000 -0.34	84.24	81.55	83.54	2,995,805
17 Apr 23	82.85000 -0.67	84.31	82.68	83.84	2,777,520
14 Apr 23	83.52000 -0.45	85.30	82.48	83.35	1,962,013
13 Apr 23	83.97000 +2.67	85.31	83.06	83.28	2,602,507
12 Apr 23	81.30000 -0.73	83.91	80.78	83.29	2,965,593
11 Apr 23	82.03000 -1.50	84.24	80.38	83.88	4,376,440
10 Apr 23	83.53000 -0.55	83.67	81.65	82.57	3,163,903
06 Apr 23	84.08000 -1.62	84.68	82.32	84.32	3,686,121
05 Apr 23	85.70000 -1.94	87.99	84.41	87.99	3,150,767
04 Apr 23	87.64000 -0.18	88.84	86.56	88.80	2,874,509
03 Apr 23	87.82000 +1.27	88.14	85.24	87.26	4,595,213
31 Mar 23	86.55000 -0.07	87.88	86.15	87.44	3,160,942
30 Mar 23	86.62000 +1.06	87.68	84.36	86.79	3,950,894
29 Mar 23	85.56000 +3.81	85.64	82.65	82.81	5,908,705
28 Mar 23	81.75000 -1.49	86.23	81.40	84.97	4,928,841
27 Mar 23	83.24000 +0.86	83.93	81.75	82.49	3,459,261
24 Mar 23	82.38000 -1.29	85.09	80.22	83.28	4,152,237
23 Mar 23	83.67000 +6.01	85.20	79.00	79.66	7,812,598
22 Mar 23	77.66000 -2.20	81.48	77.64	80.98	5,069,221
21 Mar 23	79.86000 +2.95	80.74	76.32	77.20	4,634,739
20 Mar 23	76.91000 -1.49	78.51	75.53	77.16	3,292,181
17 Mar 23	78.40000 +0.13	79.65	77.21	79.00	3,391,336
16 Mar 23	78.27000 +3.04	78.51	74.20	75.50	3,548,603
15 Mar 23	75.23000 -1.41	76.25	72.60	75.24	4,121,809
14 Mar 23	76.64000 +1.85	78.51	75.82	75.99	4,607,966
13 Mar 23	74.79000 +1.34	75.22	71.08	72.00	5,485,641
10 Mar 23	73.45000 -4.12	76.76	72.15	76.05	8,538,876
09 Mar 23	77.57000 -2.24	80.88	76.30	79.50	8,146,816
08 Mar 23	79.81000 -0.25	80.67	77.26	79.18	13,571,958
07 Mar 23	80.06000 +14.35	81.52	68.69	70.64	50,929,340
06 Mar 23	65.71000 +0.04	67.56	64.70	66.34	8,168,037
03 Mar 23	65.67000 +2.11	66.03	64.27	64.41	3,946,694
02 Mar 23	63.56000 +1.49	63.63	61.49	61.81	3,102,876
01 Mar 23	62.07000 -0.42	64.29	61.97	64.01	4,008,822
28 Feb 23	62.49000 +2.51	63.31	59.90	60.19	3,407,085
27 Feb 23	59.98000 -0.03	61.08	59.84	60.70	3,185,811
24 Feb 23	60.01000 -2.37	60.54	57.95	60.20	4,608,612
23 Feb 23	62.38000 -0.92	65.13	61.90	64.96	5,143,726
22 Feb 23	63.30000 +0.39	64.06	61.80	63.22	3,229,431
21 Feb 23	62.91000 -2.10	64.85	62.15	63.01	4,987,260
17 Feb 23	65.01000 -1.82	66.07	63.75	65.99	5,187,196
16 Feb 23	66.83000 +1.02	69.77	65.18	66.94	6,071,530
15 Feb 23	65.81000 +1.58	65.90	61.70	62.04	4,430,543
14 Feb 23	64.23000 -0.79	65.52	62.95	64.45	3,483,266
13 Feb 23	65.02000 +1.02	65.42	63.22	63.66	2,314,778
10 Feb 23	64.00000 -3.32	66.44	63.80	66.00	3,504,368
09 Feb 23	67.32000 -1.03	71.18	66.52	69.70	2,933,894
08 Feb 23	68.35000 -0.19	69.65	67.24	67.53	2,898,069
07 Feb 23	68.54000 +2.28	68.85	65.67	66.77	3,317,553
06 Feb 23	66.26000 -4.21	69.54	65.49	69.00	4,332,808
03 Feb 23	70.47000 -2.04	73.21	69.72	70.01	4,002,675
02 Feb 23	72.51000 +3.56	74.68	69.80	72.00	7,374,443
01 Feb 23	68.95000 +4.50	69.12	64.41	65.00	4,454,390
31 Jan 23	64.45000 -0.16	65.88	63.82	64.87	3,433,030
30 Jan 23	64.61000 -3.94	66.78	64.14	66.78	4,363,000
27 Jan 23	68.55000 +1.55	69.41	66.20	66.68	5,069,410
26 Jan 23	67.00000 +2.74	68.76	65.36	67.80	3,525,558
25 Jan 23	64.26000 +0.26	64.93	61.36	63.89	4,381,960
24 Jan 23	64.00000 -2.73	66.59	63.35	65.90	4,028,717
23 Jan 23	66.73000 +0.87	67.08	64.69	67.00	4,828,621
20 Jan 23	65.86000 +4.54	68.65	62.56	63.04	11,628,539
19 Jan 23	61.32000 -0.73	62.66	60.74	61.45	3,026,774
18 Jan 23	62.05000 -0.14	65.45	61.07	64.02	5,670,163
17 Jan 23	62.19000 +2.07	63.10	60.01	60.28	4,975,198
13 Jan 23	60.12000 +1.74	60.45	57.52	57.93	4,336,125
12 Jan 23	58.38000 +1.57	58.39	54.66	57.98	3,820,402
11 Jan 23	56.81000 +2.60	56.85	53.06	54.36	3,943,112
10 Jan 23	54.21000 +1.17	54.34	51.27	52.99	4,834,368
09 Jan 23	53.04000 -2.65	56.95	53.01	56.55	6,304,229
06 Jan 23	55.69000 -0.15	56.17	53.70	55.60	3,135,215
05 Jan 23	55.84000 +0.17	56.25	54.32	55.88	2,944,098
04 Jan 23	55.67000 +2.69	55.87	53.69	54.72	4,062,361
03 Jan 23	52.98000 +0.95	54.51	51.15	53.15	4,713,302
30 Dec 22	52.03000 -0.78	52.80	51.15	52.00	3,309,048
29 Dec 22	52.81000 +3.89	53.16	47.75	48.75	6,249,669
28 Dec 22	48.92000 -1.33	50.69	48.27	50.06	2,948,297
27 Dec 22	50.25000 +0.33	50.42	47.58	48.52	2,937,448
23 Dec 22	49.92000 -0.31	50.29	48.03	50.00	3,498,114
22 Dec 22	50.23000 -2.21	53.49	48.44	52.71	4,393,538
21 Dec 22	52.44000 +1.42	53.11	49.67	50.90	4,779,764
20 Dec 22	51.02000 -2.00	53.36	50.22	52.36	4,802,531
19 Dec 22	53.02000 -0.67	54.98	52.07	53.80	6,299,925
16 Dec 22	53.69000 -7.36	60.11	53.01	60.00	10,190,881
15 Dec 22	61.05000 -3.93	64.38	60.91	62.44	4,187,064
14 Dec 22	64.98000 +1.46	66.10	63.30	64.14	3,785,196
13 Dec 22	63.52000 +1.25	68.77	62.53	66.50	5,844,403
12 Dec 22	62.27000 +1.62	62.36	60.01	60.65	3,070,410
09 Dec 22	60.65000 -0.43	63.15	60.45	61.24	4,340,433
08 Dec 22	61.08000 +2.98	61.16	57.93	59.14	5,027,200
07 Dec 22	58.10000 -1.66	60.00	57.36	57.97	3,334,096
06 Dec 22	59.76000 +0.74	60.21	58.20	59.17	3,276,620
05 Dec 22	59.02000 -2.36	63.40	58.19	62.00	6,005,198
02 Dec 22	61.38000 +0.23	63.07	58.81	59.30	4,337,964
01 Dec 22	61.15000 +2.78	61.76	57.75	58.00	7,323,693
30 Nov 22	58.37000 +4.11	58.56	54.68	55.38	6,730,353
29 Nov 22	54.26000 +0.81	55.16	52.81	54.58	6,328,582
28 Nov 22	53.45000 -0.87	54.91	53.41	54.32	3,684,844
25 Nov 22	54.32000 -1.31	55.74	53.65	54.69	3,034,688
23 Nov 22	55.63000 +2.08	56.00	54.05	54.47	4,059,170
22 Nov 22	53.55000 -0.54	54.04	51.76	53.43	4,146,919
21 Nov 22	54.09000 -2.85	57.41	53.42	56.00	5,238,823
18 Nov 22	56.94000 -2.99	60.92	56.36	60.83	4,938,952
17 Nov 22	59.93000 +1.17	60.97	56.78	57.00	9,008,544
16 Nov 22	58.76000 -3.55	61.16	57.66	59.39	10,874,332
15 Nov 22	62.31000 +16.51	65.65	55.46	55.72	42,881,100
14 Nov 22	45.80000 -3.63	51.34	44.95	50.70	11,480,907
11 Nov 22	49.43000 +3.44	50.74	46.37	46.37	9,957,275
10 Nov 22	45.99000 +5.07	47.20	44.21	44.53	7,769,857
09 Nov 22	40.92000 -6.14	45.73	40.67	45.60	8,313,623
08 Nov 22	47.06000 -4.01	48.43	45.90	48.02	4,066,116
14 Oct 22	51.07000 -3.38	56.20	50.79	55.31	6,355,211
13 Oct 22	54.45000 -2.91	54.99	51.39	53.91	7,408,201
12 Oct 22	57.36000 -0.13	57.68	55.46	56.41	5,629,031
11 Oct 22	57.49000 -1.71	59.18	56.02	58.44	5,033,774
10 Oct 22	59.20000 -0.85	59.62	57.57	58.81	4,902,556
07 Oct 22	60.05000 -1.87	61.20	59.53	60.12	5,268,939
06 Oct 22	61.92000 +1.42	62.56	59.85	59.85	4,227,787
05 Oct 22	60.50000 -0.17	60.88	58.15	60.00	3,836,168
04 Oct 22	60.67000 +5.38	60.87	56.96	56.96	6,169,708
03 Oct 22	55.29000 -0.76	56.00	53.30	55.35	6,913,784
30 Sep 22	56.05000 +2.42	56.74	53.53	53.80	6,579,585
29 Sep 22	53.63000 -2.12	55.20	53.01	54.31	6,926,425
28 Sep 22	55.75000 +1.15	55.81	53.00	53.26	6,029,271
27 Sep 22	54.60000 +0.63	57.20	53.95	55.11	5,054,263
26 Sep 22	53.97000 +0.16	55.20	53.29	53.29	5,039,958
23 Sep 22	53.81000 -1.17	53.86	52.38	52.73	7,186,745
22 Sep 22	54.98000 -2.06	57.26	54.28	56.41	6,410,709
21 Sep 22	57.04000 -0.40	59.20	56.56	56.89	4,269,105
20 Sep 22	57.44000 -2.31	59.53	57.20	58.65	4,472,439
19 Sep 22	59.75000 +0.74	59.76	56.86	57.28	3,597,700
16 Sep 22	59.01000 -1.76	59.08	57.72	58.23	6,450,160
15 Sep 22	60.77000 -2.11	63.00	60.18	61.65	4,874,871
14 Sep 22	62.88000 -0.17	62.92	60.71	61.75	2,788,690
13 Sep 22	63.05000 -3.38	64.16	62.00	62.75	5,116,364
12 Sep 22	66.43000 +2.96	66.46	63.73	64.00	4,756,158
09 Sep 22	63.47000 +4.11	64.21	61.26	61.74	7,178,950
08 Sep 22	59.36000 +0.53	60.13	57.03	57.07	5,061,461
07 Sep 22	58.83000 +0.41	59.16	55.76	56.97	5,901,814
06 Sep 22	58.42000 -1.51	59.24	56.97	58.25	5,812,918
02 Sep 22	59.93000 -1.39	61.89	59.20	61.50	4,215,905
01 Sep 22	61.32000 -0.68	61.57	58.65	60.71	5,835,671
31 Aug 22	62.00000 -0.34	64.33	61.20	62.01	5,293,349
30 Aug 22	62.34000 +1.00	63.45	60.52	62.75	5,707,071
29 Aug 22	61.34000 -2.48	64.21	61.33	62.18	7,797,267
26 Aug 22	63.82000 -3.67	68.55	62.92	68.28	6,842,353
25 Aug 22	67.49000 +2.85	68.00	65.04	67.82	5,432,071
24 Aug 22	64.64000 +1.26	67.27	62.15	62.64	8,152,892
23 Aug 22	63.38000 -0.92	64.57	62.25	63.09	8,325,844
22 Aug 22	64.30000 -3.37	66.23	64.04	65.85	8,489,019
19 Aug 22	67.67000 -2.33	69.70	66.53	68.25	11,230,102
18 Aug 22	70.00000 -2.49	72.29	67.77	72.04	14,365,842
17 Aug 22	72.49000 -4.94	75.15	69.50	74.90	21,892,320
16 Aug 22	77.43000 -12.54	87.50	75.72	87.00	25,582,970
15 Aug 22	89.97000 +1.26	92.35	86.69	88.84	6,851,689
12 Aug 22	88.71000 +0.13	89.02	86.26	88.55	5,269,417
11 Aug 22	88.58000 +1.30	93.70	87.96	89.45	6,766,315
10 Aug 22	87.28000 +3.75	87.90	84.50	86.99	4,453,710
09 Aug 22	83.53000 -2.01	85.40	82.07	84.51	3,492,717
08 Aug 22	85.54000 -2.03	89.63	84.80	88.08	5,828,353
05 Aug 22	87.57000 +0.61	89.55	83.90	84.63	5,129,178
04 Aug 22	86.96000 +2.95	88.30	84.02	86.55	5,966,477
03 Aug 22	84.01000 +4.52	84.74	80.74	81.00	4,630,204
02 Aug 22	79.49000 +2.25	80.27	74.70	74.93	3,687,726
01 Aug 22	77.24000 +0.92	78.69	74.11	75.31	4,418,265
29 Jul 22	76.32000 -0.46	78.65	75.33	76.78	4,394,201
28 Jul 22	76.78000 -0.14	78.50	74.33	75.88	3,845,635
27 Jul 22	76.92000 +5.10	77.39	72.97	73.80	4,968,232
26 Jul 22	71.82000 -3.32	74.00	71.28	74.00	3,901,085
25 Jul 22	75.14000 -2.18	77.54	74.23	77.54	3,303,437
22 Jul 22	77.32000 -6.07	82.50	75.69	82.50	4,662,124
21 Jul 22	83.39000 +4.87	84.49	77.79	78.00	7,400,817
20 Jul 22	78.52000 +3.17	78.82	72.56	73.71	7,250,615
19 Jul 22	75.35000 +6.10	76.03	70.73	71.73	6,820,733
18 Jul 22	69.25000 +0.10	72.70	68.87	71.39	4,908,025
15 Jul 22	69.15000 +1.37	69.33	66.52	68.80	2,819,672
14 Jul 22	67.78000 -3.33	70.09	67.26	69.97	3,979,292
13 Jul 22	71.11000 -1.40	73.25	68.52	68.95	4,661,922
12 Jul 22	72.51000 -0.20	74.11	70.24	72.77	2,563,483
11 Jul 22	72.71000 -4.81	76.00	71.50	75.99	4,019,200
08 Jul 22	77.52000 +1.02	79.54	74.50	75.36	5,041,877
07 Jul 22	76.50000 +2.77	77.31	73.90	75.00	5,210,685
06 Jul 22	73.73000 -1.61	75.79	71.67	74.27	4,633,836
05 Jul 22	75.34000 +6.28	76.25	66.19	67.57	5,854,290
01 Jul 22	69.06000 +2.20	70.78	66.32	66.61	4,593,136
30 Jun 22	66.86000 -2.04	68.28	65.21	68.28	6,131,151
29 Jun 22	68.90000 -2.99	71.23	68.13	71.13	5,465,365
28 Jun 22	71.89000 -3.16	78.09	71.40	76.20	4,775,498
27 Jun 22	75.05000 -5.42	81.81	74.07	81.40	5,999,808
24 Jun 22	80.47000 +2.27	81.12	77.66	79.81	5,922,321
23 Jun 22	78.20000 +6.92	78.79	69.88	71.69	6,669,334
22 Jun 22	71.28000 -1.59	73.19	69.67	69.99	3,463,371
21 Jun 22	72.87000 +2.67	75.78	71.66	72.05	4,912,105
17 Jun 22	70.20000 +1.17	72.21	67.90	70.56	6,543,830
16 Jun 22	69.03000 -6.65	72.87	67.98	69.93	5,841,691
15 Jun 22	75.68000 +4.73	77.46	71.52	71.75	5,100,746
14 Jun 22	70.95000 +0.33	73.74	68.75	71.00	5,834,882
13 Jun 22	70.62000 -5.66	73.80	69.27	71.89	7,135,548
10 Jun 22	76.28000 -5.90	80.99	74.47	79.82	5,876,354
09 Jun 22	82.18000 -6.63	86.54	81.82	86.15	6,292,199
08 Jun 22	88.81000 +2.53	89.92	87.32	87.61	9,086,224
07 Jun 22	86.28000 +5.03	87.24	80.12	80.79	7,766,009
06 Jun 22	81.25000 +2.49	85.20	80.51	81.85	5,123,535
03 Jun 22	78.76000 -4.28	82.20	78.31	80.73	4,655,292
02 Jun 22	83.04000 +3.29	84.17	78.77	78.84	5,817,880
01 Jun 22	79.75000 -2.91	83.95	77.65	82.86	6,358,944
31 May 22	82.66000 -0.20	89.74	81.33	87.02	12,952,115
27 May 22	82.86000 +3.31	84.23	80.40	80.75	6,388,285
26 May 22	79.55000 +3.84	80.80	74.48	75.47	5,817,810
25 May 22	75.71000 +4.37	77.77	71.91	72.70	8,538,394
24 May 22	71.34000 -5.91	75.50	70.61	75.17	5,974,509
23 May 22	77.25000 -2.41	80.38	76.11	78.95	6,959,451
20 May 22	79.66000 +2.77	82.46	75.35	78.86	11,188,171
19 May 22	76.89000 +2.69	79.26	72.70	73.94	9,149,852
18 May 22	74.20000 -6.01	79.55	73.27	78.29	8,861,281
17 May 22	80.21000 +9.88	83.21	75.00	79.30	21,749,188
16 May 22	70.33000 -5.07	75.33	69.33	72.20	10,943,516
13 May 22	75.40000 +13.95	76.00	64.48	64.66	17,415,492
12 May 22	61.45000 +4.34	64.19	54.06	56.41	15,848,588
11 May 22	57.11000 -7.07	64.85	56.69	63.50	14,385,101
10 May 22	64.18000 -0.44	68.75	62.00	66.52	10,371,465
09 May 22	64.62000 -11.58	72.76	62.53	72.75	17,459,112
06 May 22	76.20000 -5.71	81.90	74.00	81.41	9,516,713
05 May 22	81.91000 -8.26	87.59	79.75	87.42	7,219,036
04 May 22	90.17000 +2.58	90.38	81.50	86.04	5,347,926
03 May 22	87.59000 -1.10	90.03	85.48	86.13	3,294,364
02 May 22	88.69000 +5.93	88.86	80.13	80.28	4,875,389
29 Apr 22	82.76000 -1.94	92.18	82.45	88.29	7,659,547
28 Apr 22	84.70000 +2.18	86.08	79.67	82.53	4,758,256
27 Apr 22	82.52000 -0.79	86.35	80.88	82.98	4,594,787
26 Apr 22	83.31000 -6.21	89.01	83.15	88.50	4,576,617
25 Apr 22	89.52000 +1.90	90.42	84.03	85.50	6,844,375
22 Apr 22	87.62000 -3.60	95.79	87.20	92.64	8,016,631
21 Apr 22	91.22000 -8.95	102.25	90.31	100.61	7,378,780
20 Apr 22	100.17000 -7.36	107.60	99.18	106.80	4,545,706
19 Apr 22	107.53000 +3.50	108.83	101.01	102.46	3,527,214
18 Apr 22	104.03000 -4.55	107.67	101.83	107.26	4,014,683
14 Apr 22	108.58000 -4.59	113.13	106.65	111.64	4,317,765
13 Apr 22	113.17000 +4.37	116.60	107.50	109.54	4,338,214
12 Apr 22	108.80000 -5.13	118.49	108.03	114.91	5,328,649
11 Apr 22	113.93000 -0.49	115.37	108.30	113.80	5,168,188
08 Apr 22	114.42000 -1.83	117.35	112.96	116.00	4,714,777
07 Apr 22	116.25000 -4.52	121.99	113.18	119.31	5,105,979
06 Apr 22	120.77000 -4.09	122.90	115.67	122.89	4,608,978
05 Apr 22	124.86000 -7.86	132.64	124.04	131.37	5,446,552
04 Apr 22	132.72000 +11.62	136.43	125.06	126.00	7,812,462
01 Apr 22	121.10000 +1.31	123.62	115.88	120.99	5,216,550
31 Mar 22	119.79000 -3.65	123.49	115.16	123.20	6,527,057
30 Mar 22	123.44000 -3.92	131.40	121.64	127.98	6,768,107
29 Mar 22	127.36000 +10.38	129.48	120.18	122.24	8,084,134
28 Mar 22	116.98000 +0.86	117.96	109.67	111.91	10,355,961
25 Mar 22	116.12000 -7.20	122.80	113.65	121.22	4,622,487
24 Mar 22	123.32000 -3.50	128.51	117.55	128.48	7,330,817
23 Mar 22	126.82000 +2.32	131.37	121.41	122.59	6,428,746
22 Mar 22	124.50000 +10.27	127.50	115.22	118.80	7,696,804
21 Mar 22	114.23000 -8.31	120.99	111.54	119.07	7,451,327
18 Mar 22	122.54000 +8.31	124.66	114.31	116.01	10,436,727
17 Mar 22	114.23000 +2.87	114.64	105.36	108.88	7,132,406
16 Mar 22	111.36000 +17.59	112.15	102.20	106.10	15,234,277
15 Mar 22	93.77000 +5.99	93.83	85.01	85.35	10,171,722
14 Mar 22	87.78000 -3.26	94.11	86.79	88.96	8,433,387
11 Mar 22	91.04000 -7.91	102.23	90.44	100.50	7,583,238
10 Mar 22	98.95000 -0.05	99.71	89.64	96.19	9,082,977
09 Mar 22	99.00000 +7.47	104.25	97.65	98.40	8,713,389
08 Mar 22	91.53000 +1.54	97.00	86.35	89.37	11,630,333
07 Mar 22	89.99000 -7.45	96.04	89.05	95.76	15,459,393
04 Mar 22	97.44000 -12.60	107.77	96.19	105.34	17,409,520
03 Mar 22	110.04000 -7.71	121.30	108.82	120.79	10,424,417
02 Mar 22	117.75000 -8.75	125.49	116.12	125.14	12,799,619
01 Mar 22	126.50000 -19.10	137.20	124.30	131.99	17,505,780
28 Feb 22	145.60001 +8.14	150.98	140.39	140.97	39,154,040
25 Feb 22	137.46001 +14.71	138.77	125.80	126.11	13,408,956
24 Feb 22	122.75000 +2.23	124.58	111.50	114.93	11,055,819
23 Feb 22	120.52000 -5.20	128.58	120.25	125.73	8,054,435
22 Feb 22	125.72000 -1.97	133.74	124.92	125.60	8,931,118
18 Feb 22	127.69000 -9.96	138.48	125.06	138.38	9,776,215
17 Feb 22	137.64999 -3.93	144.28	136.48	140.00	5,541,458
16 Feb 22	141.58000 -7.97	146.98	138.77	146.75	8,266,704
15 Feb 22	149.55000 +20.38	149.80	133.27	134.01	16,847,566
14 Feb 22	129.17000 -29.11	139.70	127.08	139.09	28,413,106
11 Feb 22	158.28000 -6.38	164.13	155.76	160.80	5,256,553
10 Feb 22	164.66000 -9.29	175.36	164.25	167.20	7,502,519
09 Feb 22	173.95000 +11.44	174.00	163.00	163.00	8,629,773
08 Feb 22	162.50999 +6.39	164.24	153.53	155.25	7,272,097
07 Feb 22	156.12000 +1.10	159.58	151.81	152.01	8,302,508
04 Feb 22	155.02000 +9.98	156.07	143.13	146.99	6,176,885
03 Feb 22	145.03999 -2.40	150.32	140.36	143.60	9,381,932
02 Feb 22	147.44000 -11.50	160.00	144.35	157.53	6,923,199
01 Feb 22	158.94000 +8.63	159.21	148.60	152.24	7,308,626
31 Jan 22	150.31000 +13.69	151.69	137.20	139.48	9,621,581
28 Jan 22	136.62000 +8.34	137.23	119.41	125.35	15,076,514
27 Jan 22	128.28000 -7.33	140.80	127.91	137.00	11,022,181
26 Jan 22	135.61000 -9.31	151.66	133.15	149.79	10,477,853
25 Jan 22	144.92000 -4.40	149.34	139.25	143.47	9,002,246
24 Jan 22	149.32001 -5.09	149.79	132.00	146.10	18,230,852
21 Jan 22	154.41000 -15.65	169.68	153.21	169.27	11,606,512
20 Jan 22	170.06000 +2.23	180.61	169.53	172.00	6,380,551
19 Jan 22	167.83000 -2.65	174.38	166.84	169.08	5,884,365
18 Jan 22	170.48000 -4.55	177.15	166.30	173.00	8,261,552
14 Jan 22	175.03000 -5.52	183.71	170.03	179.57	7,680,522
13 Jan 22	180.55000 -20.05	200.65	180.00	200.49	7,645,704
12 Jan 22	200.60001 +2.74	206.38	195.66	203.29	6,952,467
11 Jan 22	197.86000 +10.76	203.56	186.00	187.17	8,423,958
10 Jan 22	187.10001 +0.00	187.97	168.00	183.80	11,987,191
07 Jan 22	187.10001 -5.66	198.22	186.74	193.25	7,099,296
06 Jan 22	192.75999 +8.04	195.80	177.97	183.50	11,285,329
05 Jan 22	184.72000 -13.12	198.95	179.72	190.32	17,390,496
04 Jan 22	197.84000 -25.47	207.07	194.00	206.20	19,428,996
03 Jan 22	223.31000 -0.40	231.21	217.55	230.71	3,555,874
31 Dec 21	223.71001 -0.60	227.43	219.59	224.00	2,350,818
30 Dec 21	224.31000 +10.40	227.59	214.40	214.40	3,791,462
29 Dec 21	213.91000 -2.98	217.40	210.86	216.01	1,927,875
28 Dec 21	216.89000 -2.71	223.38	216.27	219.17	2,575,327
27 Dec 21	219.60001 -2.45	226.46	217.51	224.58	2,378,808
23 Dec 21	222.05000 -0.83	224.68	215.56	222.10	2,624,983
22 Dec 21	222.88000 -5.05	228.00	219.01	224.22	3,411,236
21 Dec 21	227.92999 +22.25	228.79	210.59	211.41	7,464,345
20 Dec 21	205.67999 -7.12	210.24	202.58	205.00	4,708,723
17 Dec 21	212.80000 -1.72	214.17	201.13	206.52	9,214,403
16 Dec 21	214.52000 -11.98	232.59	207.49	232.00	6,116,234
15 Dec 21	226.50000 +1.78	228.60	213.10	224.33	6,105,138
14 Dec 21	224.72000 -6.32	226.29	218.89	224.08	5,052,564
13 Dec 21	231.03999 -6.90	241.22	226.62	232.22	5,824,554
10 Dec 21	237.94000 -16.86	256.80	233.26	252.37	7,211,784
09 Dec 21	254.80000 -8.21	267.58	250.00	263.50	3,864,075
08 Dec 21	263.01001 +10.87	265.31	249.40	256.04	4,597,494
07 Dec 21	252.14000 +5.27	263.43	248.53	257.00	5,364,975
06 Dec 21	246.87000 -6.57	251.70	235.53	248.44	6,117,951
03 Dec 21	253.44000 -7.67	256.71	242.65	256.21	7,002,293
02 Dec 21	261.10999 -0.70	265.99	251.95	261.99	7,260,086
01 Dec 21	261.81000 -26.26	294.00	260.39	287.38	8,578,036
30 Nov 21	288.07001 -9.89	301.35	281.53	295.00	15,548,741
29 Nov 21	297.95999 +1.14	307.86	289.60	302.67	4,505,867
26 Nov 21	296.82001 +7.23	301.04	289.51	290.00	3,854,126
24 Nov 21	289.59000 +2.07	292.91	278.44	282.60	5,139,471
23 Nov 21	287.51999 -11.61	297.67	272.58	295.00	9,764,615
22 Nov 21	299.13000 -10.86	312.83	291.00	309.00	7,050,125
19 Nov 21	309.98999 -0.75	317.30	307.76	311.47	3,410,769
18 Nov 21	310.73999 -3.67	320.14	306.93	316.00	4,003,959
17 Nov 21	314.41000 -15.50	324.00	296.29	323.21	10,798,038
16 Nov 21	329.91000 -13.11	355.99	323.00	350.30	8,403,817
15 Nov 21	343.01999 +1.73	354.00	337.00	345.00	3,623,585
12 Nov 21	341.29001 +7.99	344.57	333.00	340.00	2,853,007
11 Nov 21	333.29999 -2.00	339.95	330.19	337.75	2,864,681
10 Nov 21	335.29999 -5.61	343.38	330.54	338.90	2,970,400
09 Nov 21	340.91000 -3.18	349.92	338.13	348.90	3,437,940
08 Nov 21	344.09000 -13.69	363.81	338.73	358.41	3,463,301
05 Nov 21	357.78000 +0.83	361.50	355.00	360.28	2,164,775
04 Nov 21	356.95001 +3.29	361.22	350.41	357.00	2,000,817
03 Nov 21	353.66000 -6.57	366.32	351.18	362.00	1,549,268
02 Nov 21	360.23001 +6.19	361.14	353.90	354.00	1,900,431
01 Nov 21	354.04001 +10.47	354.89	342.74	345.02	3,158,110
29 Oct 21	343.57001 -9.16	349.33	340.98	349.33	2,518,306
28 Oct 21	352.73001 +12.56	353.22	341.27	347.77	2,760,686
27 Oct 21	340.17001 -3.40	349.15	338.00	343.91	2,116,134
26 Oct 21	343.57001 -4.75	354.93	335.72	354.01	2,562,144
25 Oct 21	348.32001 -6.98	354.92	335.44	354.59	4,415,732
22 Oct 21	355.29999 -8.00	364.87	352.13	362.80	3,093,860
21 Oct 21	363.29999 +2.70	367.43	359.88	361.00	1,468,108
20 Oct 21	360.60001 -6.39	371.64	356.58	370.00	2,258,285
19 Oct 21	366.98999 +9.90	372.70	360.52	360.69	2,570,401
18 Oct 21	357.09000 +2.59	361.63	352.23	353.75	2,197,333
15 Oct 21	354.50000 +9.13	357.48	347.11	348.83	2,603,713
14 Oct 21	345.37000 -3.98	354.65	344.88	354.12	3,053,986
13 Oct 21	349.35001 +24.45	351.68	324.49	325.10	5,906,607
12 Oct 21	324.89999 +8.83	330.02	315.58	319.70	2,093,997
11 Oct 21	316.07001 -7.21	326.25	315.58	320.00	1,304,325
08 Oct 21	323.28000 -0.97	332.56	322.00	329.80	1,775,491
07 Oct 21	324.25000 +8.91	332.40	322.52	322.93	2,526,468
06 Oct 21	315.34000 -5.60	321.00	312.51	316.11	2,000,028
05 Oct 21	320.94000 +3.04	324.44	313.50	316.53	2,601,384
04 Oct 21	317.89999 -1.66	317.95	308.78	317.28	2,519,278
01 Oct 21	319.56000 +0.83	320.11	308.56	313.88	2,424,566
30 Sep 21	318.73001 +6.95	324.90	314.41	314.79	3,735,572
29 Sep 21	311.78000 -4.94	322.84	311.18	320.00	3,861,839
28 Sep 21	316.72000 -19.54	332.38	313.81	332.30	4,728,516
27 Sep 21	336.26001 -4.15	340.78	330.51	340.64	3,037,686
24 Sep 21	340.41000 -2.31	344.64	335.51	339.00	2,371,857
23 Sep 21	342.72000 +5.41	343.87	336.53	343.79	1,895,918
22 Sep 21	337.31000 +7.92	338.90	327.39	329.11	2,057,351
21 Sep 21	329.39001 -0.23	336.42	328.50	334.87	2,426,917
20 Sep 21	329.62000 -10.19	335.50	321.19	327.48	4,893,013
17 Sep 21	339.81000 -3.10	347.44	334.94	345.00	3,351,714
16 Sep 21	342.91000 +5.29	343.35	334.12	336.10	3,990,323
15 Sep 21	337.62000 +4.07	338.44	330.70	336.00	2,821,824
14 Sep 21	333.54999 +10.49	334.91	323.69	323.69	3,691,662
13 Sep 21	323.06000 -2.44	329.72	315.53	327.70	4,660,066
10 Sep 21	325.50000 +2.90	337.54	323.62	330.50	9,690,299
09 Sep 21	322.60001 -21.20	331.91	317.31	326.49	9,807,275
08 Sep 21	343.79999 -7.22	349.19	342.03	348.00	3,737,722
07 Sep 21	351.01999 -2.34	359.84	350.11	357.53	3,457,266
03 Sep 21	353.35999 +14.36	353.89	337.13	338.15	2,904,373
02 Sep 21	339.00000 -1.08	343.99	334.24	342.91	2,406,265
01 Sep 21	340.07999 +1.76	349.22	338.99	340.00	4,197,693
31 Aug 21	338.32001 +6.50	344.77	330.27	338.00	11,631,779
30 Aug 21	331.82001 +10.79	337.50	324.04	325.00	3,579,920
27 Aug 21	321.03000 -0.74	325.63	317.02	319.85	2,903,135
26 Aug 21	321.76999 +1.68	322.80	313.05	316.27	2,742,561
25 Aug 21	320.09000 +8.09	320.78	312.20	314.43	2,235,822
24 Aug 21	312.00000 -3.23	321.53	310.87	319.99	2,272,697
23 Aug 21	315.23001 +5.90	316.45	306.23	311.94	3,229,258
20 Aug 21	309.32999 -11.79	321.99	308.53	316.99	4,813,171
19 Aug 21	321.12000 +2.51	328.35	309.95	309.95	5,106,960
18 Aug 21	318.60999 +10.34	326.79	305.50	311.41	4,936,339
17 Aug 21	308.26999 +17.78	317.26	288.17	296.02	7,334,536
16 Aug 21	290.48999 -16.22	305.44	285.75	305.00	3,722,004
13 Aug 21	306.70999 +0.47	315.00	303.35	305.13	1,882,639
12 Aug 21	306.23999 +9.24	308.53	295.64	302.53	2,292,272
11 Aug 21	297.00000 +0.05	304.99	292.60	302.36	1,599,125
10 Aug 21	296.95001 -10.19	310.20	295.87	308.82	1,893,860
09 Aug 21	307.14001 +4.42	311.43	298.42	303.23	2,447,436
06 Aug 21	302.72000 -1.28	304.99	296.50	304.99	2,683,433
05 Aug 21	304.00000 +10.49	307.49	291.91	291.91	4,667,449
04 Aug 21	293.51001 +10.54	293.97	283.92	284.90	2,653,008
03 Aug 21	282.97000 +1.68	283.25	277.23	282.24	1,445,991
02 Aug 21	281.29001 +5.13	286.52	276.41	279.80	1,683,254
30 Jul 21	276.16000 -8.85	285.98	273.11	278.69	2,288,766
29 Jul 21	285.01001 +9.47	289.44	281.00	283.02	2,405,796
28 Jul 21	275.54001 +4.62	276.38	264.97	274.00	4,302,518
27 Jul 21	270.92001 -18.80	280.30	255.75	276.39	7,949,047
26 Jul 21	289.72000 -7.95	295.38	284.82	294.68	2,393,269
23 Jul 21	297.67001 +3.88	300.00	292.09	294.07	2,668,331
22 Jul 21	293.79001 -0.13	298.46	290.16	293.66	1,914,950
21 Jul 21	293.92001 +14.28	295.50	277.19	278.84	2,830,896
20 Jul 21	279.64001 +6.80	282.60	270.74	275.99	1,946,925
19 Jul 21	272.84000 +5.24	274.67	260.00	260.13	1,842,740
16 Jul 21	267.60001 -1.23	271.87	264.52	271.37	1,517,900
15 Jul 21	268.82999 -6.75	276.84	264.96	272.20	2,111,629
14 Jul 21	275.57999 -5.36	288.42	274.22	285.00	1,910,666
13 Jul 21	280.94000 +5.08	286.60	276.24	278.73	2,129,572
12 Jul 21	275.85999 +0.16	281.45	272.60	277.92	1,098,893
09 Jul 21	275.70001 +8.70	278.12	267.92	268.38	1,969,850
08 Jul 21	267.00000 -0.86	268.58	253.03	254.81	3,079,904
07 Jul 21	267.85999 -7.82	277.20	264.36	276.25	2,792,034
06 Jul 21	275.67999 +1.98	279.23	271.56	275.00	2,522,850
02 Jul 21	273.70001 +1.39	279.65	273.01	273.91	1,874,274
01 Jul 21	272.31000 -2.29	278.98	269.77	274.60	2,946,521
30 Jun 21	274.60001 -12.59	289.98	274.44	288.02	4,929,487
29 Jun 21	287.19000 +6.07	287.39	276.51	282.00	3,092,238
28 Jun 21	281.12000 -2.23	287.81	281.12	284.54	2,475,161
25 Jun 21	283.35001 -6.07	292.65	282.85	290.01	3,565,583
24 Jun 21	289.42001 +8.54	297.75	284.05	285.72	4,060,579
23 Jun 21	280.88000 +0.01	286.00	279.66	283.50	2,797,136
22 Jun 21	280.87000 -0.19	282.80	276.02	281.00	1,666,807
21 Jun 21	281.06000 -1.43	281.80	272.94	279.03	1,721,593
18 Jun 21	282.48999 -0.75	286.60	280.00	284.60	2,529,882
17 Jun 21	283.23999 +8.46	285.39	273.00	273.19	4,189,444
16 Jun 21	274.78000 +3.59	276.94	269.13	270.67	2,256,041
15 Jun 21	271.19000 -5.88	280.00	264.37	280.00	2,872,249
14 Jun 21	277.07001 -0.62	282.76	275.14	278.88	2,800,960
11 Jun 21	277.69000 +6.57	278.52	270.18	272.00	3,048,512
10 Jun 21	271.12000 +8.04	272.50	266.21	268.50	3,428,938
09 Jun 21	263.07999 -1.02	269.73	262.23	265.00	2,201,879
08 Jun 21	264.10001 +6.78	270.00	256.88	260.00	3,611,194
07 Jun 21	257.32001 +0.50	258.00	253.20	256.38	1,987,862
04 Jun 21	256.82001 +7.22	260.52	251.60	252.00	1,953,388
03 Jun 21	249.60001 -8.75	257.64	248.60	256.16	2,181,384
02 Jun 21	258.35001 +0.81	261.97	255.84	256.53	1,507,162
01 Jun 21	257.54001 +4.30	262.89	253.04	257.70	2,934,427
28 May 21	253.24001 -7.38	261.34	252.01	255.51	3,174,800
27 May 21	260.62000 +14.39	261.50	241.45	247.99	6,828,974
26 May 21	246.23000 -3.31	254.27	245.89	251.80	1,988,463
25 May 21	249.53999 -4.46	258.00	249.30	256.73	2,027,101
24 May 21	254.00000 +7.67	259.07	249.50	249.50	4,251,224
21 May 21	246.33000 +0.18	250.25	242.50	246.15	4,539,856
20 May 21	246.14999 +19.49	246.75	230.59	230.74	6,234,743
19 May 21	226.66000 -1.34	226.68	218.32	219.50	3,922,691
18 May 21	228.00000 +9.16	228.11	203.96	206.75	9,603,726
17 May 21	218.84000 +2.15	221.78	213.93	216.74	3,803,434
14 May 21	216.69000 +14.35	218.28	207.32	207.32	3,488,013
13 May 21	202.34000 -11.08	217.79	200.00	217.01	5,779,502
12 May 21	213.42000 -15.35	224.86	213.37	223.38	4,473,651
11 May 21	228.77000 +6.22	229.81	212.55	212.69	5,050,581
10 May 21	222.55000 -17.73	234.99	220.66	234.99	6,593,106
07 May 21	240.28000 +2.03	248.79	238.02	242.99	2,281,404
06 May 21	238.25000 -6.65	245.38	234.20	243.00	4,643,753
05 May 21	244.89999 +1.42	250.26	242.68	245.72	1,586,964
04 May 21	243.48000 -11.14	250.66	236.50	248.99	4,445,149
03 May 21	254.62000 +2.08	259.71	252.72	256.00	2,141,464
30 Apr 21	252.53999 -4.29	259.25	252.10	255.01	2,011,542
29 Apr 21	256.82999 -8.84	270.00	255.23	269.98	2,448,670
28 Apr 21	265.67001 -1.47	270.47	263.64	268.53	1,841,784
27 Apr 21	267.14001 -4.87	278.00	267.12	272.00	2,829,161
26 Apr 21	272.01001 +13.42	272.24	258.00	259.85	3,885,669
23 Apr 21	258.59000 +12.10	259.20	249.29	250.00	2,704,924
22 Apr 21	246.49001 +5.40	251.83	243.24	245.00	2,989,041
21 Apr 21	241.09000 +4.65	242.90	228.22	230.43	2,212,265
20 Apr 21	236.44000 -13.56	252.90	232.25	252.90	3,748,950
19 Apr 21	250.00000 -2.42	261.55	247.55	249.29	4,399,759
16 Apr 21	252.42000 +2.32	254.26	247.18	254.18	1,925,624
15 Apr 21	250.10001 +4.54	254.37	245.13	248.23	3,953,141
14 Apr 21	245.56000 +1.36	251.93	242.88	247.39	2,776,608
13 Apr 21	244.20000 -1.14	250.50	239.40	245.00	2,186,381
12 Apr 21	245.34000 -5.59	250.35	240.82	247.81	2,915,331
09 Apr 21	250.92999 -2.18	253.32	248.65	253.03	2,657,633
08 Apr 21	253.11000 +7.89	258.60	249.23	250.00	3,912,885
07 Apr 21	245.22000 -1.81	249.76	242.02	243.00	3,714,231
06 Apr 21	247.03000 +12.13	250.32	235.20	237.00	4,752,549
05 Apr 21	234.89999 -1.55	240.49	230.53	239.51	2,373,655
01 Apr 21	236.45000 +13.22	240.00	228.21	228.50	4,868,512
31 Mar 21	223.23000 +8.88	228.08	217.42	218.00	4,872,453
30 Mar 21	214.35001 +10.10	217.50	199.78	203.00	5,073,205
29 Mar 21	204.25000 -4.99	210.00	199.87	208.73	4,326,348
26 Mar 21	209.24001 +6.63	213.20	201.61	205.20	5,269,972
25 Mar 21	202.61000 +5.11	204.63	189.61	190.00	6,522,038
24 Mar 21	197.50000 -19.14	218.01	196.70	218.00	8,021,668
23 Mar 21	216.64000 -1.20	223.25	214.60	220.00	3,149,430
22 Mar 21	217.84000 +2.94	222.46	215.03	218.39	3,131,974
19 Mar 21	214.89999 +3.64	218.46	209.00	211.74	3,432,953
18 Mar 21	211.25999 -13.09	218.98	209.57	216.45	5,062,882
17 Mar 21	224.35001 -9.11	229.70	214.50	226.90	6,356,796
16 Mar 21	233.46001 +2.12	242.38	228.79	234.68	3,751,404
15 Mar 21	231.34000 -3.65	231.45	223.50	227.50	3,418,867
12 Mar 21	234.99001 -1.80	235.17	222.08	230.00	4,015,374
11 Mar 21	236.78999 +19.58	239.50	226.00	230.55	6,173,550
10 Mar 21	217.21001 -11.26	232.90	214.91	226.00	6,311,391
09 Mar 21	228.47000 +22.42	229.99	216.09	222.99	5,949,896
08 Mar 21	206.05000 -23.71	231.60	204.83	227.21	8,293,290
05 Mar 21	229.75999 +0.08	231.29	209.23	228.67	9,360,519
04 Mar 21	229.67999 -21.60	246.67	218.44	239.62	11,574,604
03 Mar 21	251.28000 +1.28	260.41	246.50	259.36	5,080,426
02 Mar 21	250.00000 +1.49	276.02	246.25	270.00	7,843,057
01 Mar 21	248.50999 +12.82	252.47	244.71	250.75	4,083,036
26 Feb 21	235.69000 +0.34	242.85	225.00	235.91	4,465,287
25 Feb 21	235.35001 -12.69	250.80	232.07	248.00	4,709,904
24 Feb 21	248.03999 -3.77	254.00	240.64	253.11	4,219,178
23 Feb 21	251.81000 -1.15	255.95	229.27	240.36	7,832,162
22 Feb 21	252.96001 -27.04	273.01	250.93	272.77	5,917,122
19 Feb 21	280.00000 +12.50	280.64	270.88	271.83	3,561,234
18 Feb 21	267.50000 -0.72	268.13	255.15	263.87	3,309,424
17 Feb 21	268.22000 -9.92	275.96	264.51	275.11	3,649,941
16 Feb 21	278.14001 +2.02	285.00	275.25	281.92	3,052,882
12 Feb 21	276.12000 +1.49	277.38	268.78	270.37	2,604,675
11 Feb 21	274.63000 +3.66	277.50	268.27	273.00	2,404,797
10 Feb 21	270.97000 -3.69	281.77	265.20	277.09	4,086,918
09 Feb 21	274.66000 +11.20	278.35	266.01	266.10	3,958,608
08 Feb 21	263.45999 +6.70	269.14	258.31	258.69	3,687,350
05 Feb 21	256.76001 +12.80	258.64	242.39	244.00	3,637,720
04 Feb 21	243.96001 +0.42	245.71	237.32	244.29	2,435,698
03 Feb 21	243.53999 +5.00	246.33	239.70	244.77	3,816,463
02 Feb 21	238.53999 +5.01	241.78	231.00	235.92	3,372,204
01 Feb 21	233.53000 +16.82	236.98	222.97	222.97	4,397,109
29 Jan 21	216.71001 -3.07	221.61	211.25	218.06	3,419,572
28 Jan 21	219.78000 +14.00	228.41	209.30	210.00	5,835,048
27 Jan 21	205.78000 -11.44	223.17	203.06	212.26	6,372,982
26 Jan 21	217.22000 -11.46	232.33	215.81	230.00	3,869,562
25 Jan 21	228.67999 -7.81	240.44	226.14	240.00	4,295,183
22 Jan 21	236.49001 +2.53	236.79	230.25	232.61	2,043,125
21 Jan 21	233.96001 +0.81	237.00	232.00	233.38	1,647,981
20 Jan 21	233.14999 +1.51	238.42	232.08	238.20	2,152,465
19 Jan 21	231.64000 +5.59	234.50	226.05	232.45	2,515,838
15 Jan 21	226.05000 -3.61	233.48	222.08	230.88	2,346,791
14 Jan 21	229.66000 +2.88	237.27	227.65	230.88	3,890,519
13 Jan 21	226.78000 +8.30	229.98	220.88	223.61	5,065,769
12 Jan 21	218.48000 +9.42	218.57	212.40	214.38	4,855,409
11 Jan 21	209.06000 -1.10	213.35	206.89	209.00	2,553,898
08 Jan 21	210.16000 +6.22	213.60	202.43	205.94	4,604,433
07 Jan 21	203.94000 +9.57	205.34	197.89	198.02	3,392,005
06 Jan 21	194.37000 -8.56	204.12	193.91	201.58	3,224,764
05 Jan 21	202.92999 +6.87	204.09	195.09	198.10	3,297,520
04 Jan 21	196.06000 -2.99	203.11	191.87	200.75	4,332,655
31 Dec 20	199.05000 +2.30	199.12	194.53	196.74	3,775,330
30 Dec 20	196.75000 +8.40	197.59	186.68	190.00	2,526,256
29 Dec 20	188.35001 +8.07	190.87	183.31	185.09	3,111,946
28 Dec 20	180.28000 -12.90	194.50	178.80	193.25	5,813,487
24 Dec 20	193.17999 -1.89	197.30	191.80	194.54	1,132,200
23 Dec 20	195.07001 -5.58	200.34	194.36	199.74	1,878,640
22 Dec 20	200.64999 +3.75	202.41	196.51	198.50	2,245,840
21 Dec 20	196.89999 -3.45	201.50	192.85	197.00	3,157,735
18 Dec 20	200.35001 +2.30	200.85	196.60	198.96	2,633,185
17 Dec 20	198.05000 +5.06	198.45	194.03	195.46	2,842,472
16 Dec 20	192.99001 +4.90	196.44	188.38	189.67	3,706,806
15 Dec 20	188.09000 -2.17	191.75	186.00	191.50	3,005,247
14 Dec 20	190.25999 -3.12	195.68	189.06	195.00	2,889,620
11 Dec 20	193.38000 -5.57	195.90	190.25	194.30	6,945,671
10 Dec 20	198.95000 -3.73	201.70	194.04	194.92	3,969,018
09 Dec 20	202.67999 -3.19	212.33	200.40	208.55	3,627,568
08 Dec 20	205.87000 +7.30	207.51	197.60	199.00	5,915,515
07 Dec 20	198.57001 -0.21	200.00	195.40	200.00	2,951,569
04 Dec 20	198.78000 +15.25	203.42	186.10	190.97	11,898,786
03 Dec 20	183.53000 -0.35	192.36	182.58	185.06	5,083,966
02 Dec 20	183.88000 +6.50	184.93	174.50	174.99	4,206,607
01 Dec 20	177.38000 -2.99	183.50	176.59	183.10	2,295,484
30 Nov 20	180.37000 -2.18	183.80	173.91	183.00	2,289,641
27 Nov 20	182.55000 +4.85	182.75	178.22	180.50	1,895,778
25 Nov 20	177.70000 +0.78	178.72	173.70	176.35	2,155,827
24 Nov 20	176.92000 -6.00	181.25	174.30	179.23	3,294,272
23 Nov 20	182.92000 -0.19	185.00	178.15	183.00	3,122,376
20 Nov 20	183.11000 +9.64	184.06	175.19	175.20	3,846,123
19 Nov 20	173.47000 +8.31	174.81	166.00	167.72	2,750,427
18 Nov 20	165.16000 -5.46	174.83	165.00	174.29	4,290,099
17 Nov 20	170.62000 -7.60	187.18	168.56	182.89	6,000,731
16 Nov 20	178.22000 -3.22	179.24	172.00	178.70	4,710,982
13 Nov 20	181.44000 +2.67	183.66	176.63	181.20	2,907,444
12 Nov 20	178.77000 +9.64	179.45	171.82	174.00	4,100,261
11 Nov 20	169.13000 +12.60	171.69	161.51	166.45	6,227,091
10 Nov 20	156.53000 -12.55	169.96	155.10	169.80	7,169,121
09 Nov 20	169.08000 -17.71	182.97	164.00	176.16	6,129,182
06 Nov 20	186.78999 +2.17	187.75	180.17	184.79	1,734,848
05 Nov 20	184.62000 +7.66	187.45	180.58	183.00	3,371,045
04 Nov 20	176.96001 +10.57	177.59	170.59	171.35	3,116,101
03 Nov 20	166.39000 +6.72	169.22	161.00	161.11	2,081,346
02 Nov 20	159.67000 +1.97	164.94	157.55	160.40	2,719,753
30 Oct 20	157.70000 -9.32	164.74	155.33	163.42	3,231,561
29 Oct 20	167.02000 +3.78	169.98	163.45	166.42	1,902,324
28 Oct 20	163.24001 -9.05	167.99	161.26	167.49	2,794,068
27 Oct 20	172.28999 +9.93	172.45	162.95	164.68	3,340,202
26 Oct 20	162.36000 -0.60	164.67	159.41	160.40	1,965,658
23 Oct 20	162.96001 +1.33	163.12	158.79	162.00	1,841,154
22 Oct 20	161.63000 -6.75	169.79	159.60	168.79	3,112,673
21 Oct 20	168.38000 +1.51	172.12	163.78	167.23	2,175,625
20 Oct 20	166.87000 +4.03	169.49	162.50	163.00	1,921,554
19 Oct 20	162.84000 -2.36	168.18	161.95	165.42	2,567,697
16 Oct 20	165.20000 -4.10	171.61	164.88	170.17	2,160,054
15 Oct 20	169.30000 +1.67	169.31	161.84	165.80	1,995,864
14 Oct 20	167.63000 -4.77	176.90	166.33	174.30	2,213,933
13 Oct 20	172.39999 +5.22	172.47	166.38	170.00	2,064,071
12 Oct 20	167.17999 -4.94	175.60	166.90	175.00	3,050,372
09 Oct 20	172.12000 +2.83	172.50	166.28	170.00	2,645,499
08 Oct 20	169.28999 +1.87	172.00	168.15	170.49	3,370,798
07 Oct 20	167.42000 +3.98	171.30	165.45	167.43	4,245,635
06 Oct 20	163.44000 +5.86	167.94	158.13	159.00	5,642,679
05 Oct 20	157.58000 +2.22	162.05	155.21	158.88	3,345,854
02 Oct 20	155.36000 -4.64	160.09	154.33	154.50	3,017,021
01 Oct 20	160.00000 +5.96	160.44	154.52	157.00	3,054,162
30 Sep 20	154.03999 -1.11	158.54	153.86	155.10	2,290,489
29 Sep 20	155.14999 -4.82	161.51	154.39	159.41	2,503,822
28 Sep 20	159.97000 +4.68	162.00	157.01	159.00	3,658,076
25 Sep 20	155.28999 +5.23	157.80	149.55	150.74	4,289,593
24 Sep 20	150.06000 +2.18	152.45	142.41	144.94	3,101,963
23 Sep 20	147.88000 -4.24	155.54	146.64	150.75	3,441,826
22 Sep 20	152.12000 +1.42	152.75	145.90	151.09	3,080,638
21 Sep 20	150.70000 +3.15	150.88	142.64	143.00	2,230,081
18 Sep 20	147.55000 -1.53	150.98	143.88	150.05	2,542,788
17 Sep 20	149.08000 +1.50	149.26	141.85	143.80	3,154,387
16 Sep 20	147.58000 -2.41	151.24	146.73	148.96	1,538,702
15 Sep 20	149.99001 +2.17	150.59	145.29	150.00	3,010,305
14 Sep 20	147.82001 +8.31	149.22	143.00	143.99	3,586,129
11 Sep 20	139.50999 +0.01	142.99	138.07	142.27	2,336,993
10 Sep 20	139.50000 -2.53	146.10	138.03	142.00	2,591,851
09 Sep 20	142.03000 +4.03	143.48	138.13	141.93	3,896,349
08 Sep 20	138.00000 -6.15	144.93	135.28	136.00	7,301,059
04 Sep 20	144.14999 -3.41	145.71	137.89	145.05	7,891,351
03 Sep 20	147.56000 -9.66	152.97	144.12	150.66	6,682,657
02 Sep 20	157.22000 -4.58	165.23	153.38	164.26	4,471,573
01 Sep 20	161.80000 +8.99	162.00	153.31	156.70	5,365,306
31 Aug 20	152.81000 +0.14	158.99	150.56	154.34	3,949,231
28 Aug 20	152.67000 -0.48	156.09	151.98	154.48	2,399,421
27 Aug 20	153.14999 -5.85	158.90	150.34	158.00	3,919,219
26 Aug 20	159.00000 +4.87	163.14	154.34	154.92	5,392,708
25 Aug 20	154.13000 +3.72	155.00	147.30	148.25	3,644,853
24 Aug 20	150.41000 +2.99	152.19	144.26	149.79	4,437,773
21 Aug 20	147.42000 -5.22	154.28	145.90	153.28	3,934,065
20 Aug 20	152.64000 +2.08	153.34	145.76	151.30	4,178,441
19 Aug 20	150.56000 +4.58	154.25	146.30	151.77	5,442,133
18 Aug 20	145.98000 +11.70	152.51	141.03	148.00	12,364,828
17 Aug 20	134.28000 +7.78	134.44	127.23	128.92	5,888,786
14 Aug 20	126.50000 -1.50	129.67	124.39	128.31	3,299,440
13 Aug 20	128.00000 +1.08	130.65	126.50	128.00	4,053,611
12 Aug 20	126.92000 +6.56	128.68	121.37	122.49	3,839,474
11 Aug 20	120.36000 -2.34	127.79	118.08	122.85	3,967,926
10 Aug 20	122.70000 -6.30	135.52	120.34	132.66	5,945,331
07 Aug 20	129.00000 -9.21	140.44	127.64	137.27	5,050,221
06 Aug 20	138.21001 -7.26	146.99	137.04	146.99	4,497,714
05 Aug 20	145.47000 +7.96	146.69	140.05	140.51	4,582,133
04 Aug 20	137.50999 +4.76	138.54	131.74	132.86	4,490,597
03 Aug 20	132.75000 +10.55	134.33	124.50	124.92	4,578,618
31 Jul 20	122.20000 -0.09	125.84	120.10	124.51	4,137,637
30 Jul 20	122.29000 +3.60	122.55	118.14	118.52	3,665,445
29 Jul 20	118.69000 +2.69	120.34	116.91	119.17	2,385,495
28 Jul 20	116.00000 +1.82	118.75	114.14	115.63	2,937,042
27 Jul 20	114.18000 +7.06	115.02	109.17	110.48	3,498,499
24 Jul 20	107.12000 -1.83	108.20	101.70	105.43	3,797,780
23 Jul 20	108.95000 -5.70	114.96	107.20	114.65	2,745,359
22 Jul 20	114.65000 -0.80	116.75	113.16	115.93	1,397,368
21 Jul 20	115.45000 +0.20	120.45	114.68	118.32	2,526,317
20 Jul 20	115.25000 +6.21	117.99	111.14	111.90	3,508,056
17 Jul 20	109.04000 +0.04	111.76	107.87	110.17	1,697,034
16 Jul 20	109.00000 -4.21	110.49	106.88	109.60	3,040,876
15 Jul 20	113.21000 -0.09	116.74	112.63	114.51	2,944,819
14 Jul 20	113.30000 -0.35	113.54	106.01	111.15	5,616,803
13 Jul 20	113.65000 -7.35	125.29	113.58	123.17	4,955,918
10 Jul 20	121.00000 -2.05	122.38	118.45	121.53	2,500,508
09 Jul 20	123.05000 -1.41	129.72	119.00	129.71	5,190,585
08 Jul 20	124.46000 +11.56	126.68	118.01	118.02	7,595,171
07 Jul 20	112.90000 -1.51	116.12	111.34	113.44	4,916,092
06 Jul 20	114.41000 -3.21	123.50	113.18	122.50	5,472,491
02 Jul 20	117.62000 +3.16	119.23	115.33	117.85	3,274,748
01 Jul 20	114.46000 +7.22	116.76	108.28	108.28	4,725,131
30 Jun 20	107.24000 -1.53	110.42	107.05	109.08	2,910,806
29 Jun 20	108.77000 +3.57	110.64	101.61	104.98	4,478,281
26 Jun 20	105.20000 +0.88	107.80	101.61	103.54	4,449,940
25 Jun 20	104.32000 +0.68	105.70	101.20	103.00	4,462,795
24 Jun 20	103.64000 -7.46	111.87	100.66	110.38	10,775,925
23 Jun 20	111.10000 -2.29	116.00	110.12	115.20	8,157,637
22 Jun 20	113.39000 +6.45	113.78	107.58	107.81	6,729,036
19 Jun 20	106.94000 +0.46	110.13	106.70	108.17	7,462,599
18 Jun 20	106.48000 -0.33	109.80	102.52	109.00	6,708,531
17 Jun 20	106.81000 +6.01	107.92	99.50	99.57	7,323,530
16 Jun 20	100.80000 +3.55	102.49	96.86	102.49	5,710,210
15 Jun 20	97.25000 +4.27	98.68	90.63	91.28	5,157,767
12 Jun 20	92.98000 +4.40	94.52	90.56	92.00	4,234,297
11 Jun 20	88.58000 -3.58	91.67	86.60	90.00	7,981,461
10 Jun 20	92.16000 +1.38	92.93	89.94	91.52	4,518,307
09 Jun 20	90.78000 -0.10	91.58	89.64	90.72	3,750,758
08 Jun 20	90.88000 +1.18	93.18	89.78	90.00	6,408,048
05 Jun 20	89.70000 +4.39	89.94	85.61	86.52	5,178,124
04 Jun 20	85.31000 -2.76	88.20	83.68	88.00	5,840,621
03 Jun 20	88.07000 +1.21	88.16	86.13	87.18	6,449,193
02 Jun 20	86.86000 +4.39	86.86	82.52	83.00	4,720,966
01 Jun 20	82.47000 +2.67	82.62	80.08	80.08	4,525,620
29 May 20	79.80000 +4.14	79.89	75.11	76.03	4,958,075
28 May 20	75.66000 -3.25	80.37	75.28	77.98	6,485,754
27 May 20	78.91000 -4.25	83.75	73.93	83.69	11,286,055
26 May 20	83.16000 +4.16	83.80	80.66	81.07	7,285,448
22 May 20	79.00000 +1.19	79.19	76.07	78.01	6,900,391
21 May 20	77.81000 +5.41	78.54	72.26	72.40	11,050,647
20 May 20	72.40000 +4.13	73.97	69.90	70.00	10,278,177
19 May 20	68.27000 -1.22	72.80	68.10	69.75	14,140,287
18 May 20	69.49000 +7.53	69.95	65.43	66.00	9,972,903
15 May 20	61.96000 +0.37	62.19	60.00	60.09	6,425,409
14 May 20	61.59000 -0.39	61.59	59.26	61.00	5,290,778
13 May 20	61.98000 -0.72	64.00	60.69	63.00	5,419,321
12 May 20	62.70000 -0.21	64.39	61.07	63.00	3,722,389
11 May 20	62.91000 +0.42	63.79	61.58	61.87	3,545,044
08 May 20	62.49000 +2.12	63.30	60.67	61.16	3,231,568
07 May 20	60.37000 -1.32	62.19	57.72	62.11	6,619,518
06 May 20	61.69000 +3.76	62.56	57.60	58.05	8,233,054
05 May 20	57.93000 +2.70	59.44	55.97	56.77	4,677,283
04 May 20	55.23000 +0.45	55.73	53.85	53.85	2,677,177
01 May 20	54.78000 -0.80	55.04	53.35	53.89	2,053,841
30 Apr 20	55.58000 +0.06	56.75	55.31	56.16	2,166,764
29 Apr 20	55.52000 +2.22	55.83	53.43	53.57	2,828,544
28 Apr 20	53.30000 -2.04	56.80	52.77	56.49	4,565,068
27 Apr 20	55.34000 +0.95	56.00	54.51	55.46	3,311,472
24 Apr 20	54.39000 +0.76	54.72	53.52	54.22	2,329,916
23 Apr 20	53.63000 -0.41	54.92	53.07	54.10	2,735,208
22 Apr 20	54.04000 +2.06	55.10	52.88	54.11	3,067,816
21 Apr 20	51.98000 -2.24	54.04	50.35	53.54	3,771,669
20 Apr 20	54.22000 +1.20	54.98	52.25	52.46	2,512,970
17 Apr 20	53.02000 -0.93	55.25	52.67	55.25	3,780,501
16 Apr 20	53.95000 +4.17	54.47	51.41	51.60	6,891,407
15 Apr 20	49.78000 -0.44	50.62	48.11	49.47	2,414,168
14 Apr 20	50.22000 +3.23	50.65	47.57	47.72	4,886,514
13 Apr 20	46.99000 +1.92	47.56	44.46	44.74	2,660,973
09 Apr 20	45.07000 -0.38	47.90	44.85	46.50	3,648,662
08 Apr 20	45.45000 +0.23	46.10	44.81	45.40	1,896,238
07 Apr 20	45.22000 +0.42	46.74	44.50	46.06	4,112,751
06 Apr 20	44.80000 +2.70	45.75	43.72	43.97	3,309,519
03 Apr 20	42.10000 -2.48	44.39	40.41	43.40	5,553,192
02 Apr 20	44.58000 +1.41	44.71	42.62	42.77	2,728,495
01 Apr 20	43.17000 -1.14	43.93	42.22	43.00	3,713,463
31 Mar 20	44.31000 -0.15	45.11	43.76	44.14	2,682,706
30 Mar 20	44.46000 +0.53	44.50	42.50	44.00	3,071,227
27 Mar 20	43.93000 -1.81	46.00	43.50	44.31	4,147,189
26 Mar 20	45.74000 +1.70	46.48	44.65	45.38	5,064,883
25 Mar 20	44.04000 +1.20	46.36	42.49	43.47	4,203,310
24 Mar 20	42.84000 +4.39	43.75	41.24	41.74	6,359,544
23 Mar 20	38.45000 +0.45	38.76	35.61	38.10	5,613,720
20 Mar 20	38.00000 -1.70	42.33	37.99	41.70	5,848,334
19 Mar 20	39.70000 -2.26	41.31	38.02	41.08	7,275,464
18 Mar 20	41.96000 -2.30	41.96	36.28	40.54	7,563,046
17 Mar 20	44.26000 +3.18	45.00	40.50	41.87	5,393,335
16 Mar 20	41.08000 -3.43	43.29	38.50	38.50	6,870,613
13 Mar 20	44.51000 +2.88	45.11	42.37	44.93	6,641,649
12 Mar 20	41.63000 -6.39	44.40	41.47	44.00	8,729,232
11 Mar 20	48.02000 -2.67	50.50	47.27	49.04	3,794,032
10 Mar 20	50.69000 +4.78	50.77	47.82	48.00	7,619,908
09 Mar 20	45.91000 -4.44	47.18	44.99	45.99	7,505,206
06 Mar 20	50.35000 -2.21	51.17	47.86	50.66	5,801,262
05 Mar 20	52.56000 +0.04	52.77	50.38	51.01	4,235,231
04 Mar 20	52.52000 +3.57	52.58	50.20	51.00	5,616,094
03 Mar 20	48.95000 +0.91	51.59	48.24	49.58	10,993,294
02 Mar 20	48.04000 +2.98	48.22	45.15	46.21	7,143,439
28 Feb 20	45.06000 -0.01	45.54	43.50	43.64	5,054,075
27 Feb 20	45.07000 -1.35	46.90	43.31	45.01	8,817,853
26 Feb 20	46.42000 -0.28	47.91	46.28	46.77	3,198,195
25 Feb 20	46.70000 -1.50	49.79	46.06	49.46	6,216,841
24 Feb 20	48.20000 -3.65	49.49	46.95	48.68	8,967,644
21 Feb 20	51.85000 -0.65	52.39	51.45	52.17	5,698,340
20 Feb 20	52.50000 +1.30	52.51	50.87	51.16	9,303,328
19 Feb 20	51.20000 +1.36	51.21	49.78	50.34	4,737,438
18 Feb 20	49.84000 +1.35	49.88	48.80	49.27	5,075,842
14 Feb 20	48.49000 +0.54	49.33	48.16	48.50	3,698,004
13 Feb 20	47.95000 +1.02	48.40	47.04	47.10	7,355,595
12 Feb 20	46.93000 +0.59	47.14	46.44	46.59	2,095,957
11 Feb 20	46.34000 +1.18	46.67	45.38	45.71	2,793,674
10 Feb 20	45.16000 -1.04	46.30	44.95	46.06	3,369,635
07 Feb 20	46.20000 +0.48	46.71	45.53	46.58	3,073,125
06 Feb 20	45.72000 -0.09	46.78	44.85	46.08	2,671,639
05 Feb 20	45.81000 -1.01	47.51	45.73	47.50	4,292,526
04 Feb 20	46.82000 +0.45	47.11	46.07	46.97	3,840,795
03 Feb 20	46.37000 +1.13	46.50	45.25	45.37	3,350,573
31 Jan 20	45.24000 -0.35	45.58	44.81	45.28	2,784,495
30 Jan 20	45.59000 +0.45	45.63	44.52	44.72	1,541,076
29 Jan 20	45.14000 +0.11	46.29	45.03	45.76	2,058,949
28 Jan 20	45.03000 +0.68	45.31	44.51	45.00	1,559,903
27 Jan 20	44.35000 -0.98	44.45	42.60	42.60	3,062,370
24 Jan 20	45.33000 +0.58	46.50	44.35	46.06	5,869,381
23 Jan 20	44.75000 +0.39	45.01	43.74	44.25	4,138,169
22 Jan 20	44.36000 +3.05	45.15	42.90	43.55	10,447,885
21 Jan 20	41.31000 +0.03	41.40	40.33	41.01	4,195,536
17 Jan 20	41.28000 +0.32	41.34	40.70	40.75	3,217,534
16 Jan 20	40.96000 +0.54	41.02	40.19	40.65	2,355,334
15 Jan 20	40.42000 +0.48	40.95	39.91	40.40	2,311,958
14 Jan 20	39.94000 -0.08	40.27	39.15	40.00	3,445,839
13 Jan 20	40.02000 +0.44	40.37	39.60	39.71	1,647,244
10 Jan 20	39.58000 -0.95	40.91	39.34	40.76	3,360,900
09 Jan 20	40.53000 +0.37	40.90	40.04	40.79	3,129,720
08 Jan 20	40.16000 -0.85	41.39	40.06	41.00	3,200,830
07 Jan 20	41.01000 +0.53	41.80	40.35	40.50	3,947,972
06 Jan 20	40.48000 -0.01	41.03	40.03	40.07	4,048,698
03 Jan 20	40.49000 +0.45	40.65	39.40	39.44	5,237,831
02 Jan 20	40.04000 -0.18	41.19	39.46	41.00	5,857,003
31 Dec 19	40.22000 +1.01	40.63	38.81	38.98	3,517,217
30 Dec 19	39.21000 -0.09	40.00	38.34	39.86	3,066,121
27 Dec 19	39.30000 +0.22	39.59	38.77	39.37	1,529,704
26 Dec 19	39.08000 -0.04	39.50	38.88	39.10	1,921,742
24 Dec 19	39.12000 +0.27	39.45	38.75	38.99	702,925
23 Dec 19	38.85000 -0.16	39.36	38.52	38.72	2,662,237
20 Dec 19	39.01000 +0.19	39.13	38.06	39.00	3,741,902
19 Dec 19	38.82000 +1.21	39.20	37.63	37.75	5,935,631
18 Dec 19	37.61000 -0.39	38.02	36.80	37.93	7,190,718
17 Dec 19	38.00000 +0.00	38.48	37.70	38.46	4,825,233
16 Dec 19	38.00000 +1.20	38.13	36.85	37.00	3,912,099
13 Dec 19	36.80000 -0.50	37.68	36.67	37.17	2,941,159
12 Dec 19	37.30000 +0.53	37.48	36.26	36.63	4,489,313
11 Dec 19	36.77000 +0.14	36.80	36.01	36.63	5,484,557
10 Dec 19	36.63000 -0.11	37.10	36.41	36.82	3,343,015
09 Dec 19	36.74000 -1.07	38.00	36.73	37.94	3,535,562
06 Dec 19	37.81000 -0.03	38.97	37.56	38.20	3,418,169
05 Dec 19	37.84000 +0.75	38.31	37.06	37.54	6,300,008
04 Dec 19	37.09000 +0.32	37.43	36.81	37.18	1,419,463
03 Dec 19	36.77000 +0.20	37.02	35.30	35.72	4,915,673
02 Dec 19	36.57000 -0.47	37.08	35.87	37.08	3,058,019
29 Nov 19	37.04000 -0.74	37.73	36.81	37.52	2,219,264
27 Nov 19	37.78000 +0.03	37.98	37.31	37.95	3,035,897
26 Nov 19	37.75000 +0.40	38.09	37.22	37.29	4,103,313
25 Nov 19	37.35000 +0.08	38.05	37.12	37.36	6,603,204
22 Nov 19	37.27000 +0.05	37.57	36.54	37.07	3,372,626
21 Nov 19	37.22000 -0.05	37.46	36.64	37.28	1,894,622
20 Nov 19	37.27000 +0.26	38.98	36.69	37.02	4,863,310
19 Nov 19	37.01000 +0.38	37.12	36.02	36.87	2,673,251
18 Nov 19	36.63000 +0.25	37.88	36.16	36.55	4,204,369
15 Nov 19	36.38000 -0.54	37.03	35.95	36.92	6,798,691
14 Nov 19	36.92000 +1.74	36.92	35.34	35.62	12,039,383
13 Nov 19	35.18000 -1.58	37.01	34.89	35.12	11,671,247
12 Nov 19	36.76000 +5.76	37.47	35.65	36.08	14,263,624
11 Nov 19	31.00000 -0.70	31.50	30.50	31.16	5,340,900
08 Nov 19	31.70000 +0.75	31.72	30.74	30.90	4,040,997
07 Nov 19	30.95000 +0.30	31.25	30.32	30.74	5,439,183
06 Nov 19	30.65000 +0.10	30.78	30.29	30.38	2,841,630
05 Nov 19	30.55000 -0.34	31.14	30.15	31.00	6,273,413
04 Nov 19	30.89000 +0.99	31.00	29.94	30.00	3,026,605
01 Nov 19	29.90000 +0.14	30.15	29.11	30.12	2,548,022
31 Oct 19	29.76000 -0.03	30.00	29.03	29.75	1,770,467
30 Oct 19	29.79000 +0.44	29.88	29.11	29.50	1,307,459
29 Oct 19	29.35000 +0.23	29.90	28.64	29.72	3,179,127
28 Oct 19	29.12000 +0.62	29.33	28.52	28.73	2,158,773
25 Oct 19	28.50000 +0.45	28.63	27.51	28.11	3,700,408
24 Oct 19	28.05000 +0.79	28.34	27.21	27.22	2,769,519
23 Oct 19	27.26000 +0.56	27.65	26.65	26.77	3,985,065
22 Oct 19	26.70000 -0.53	27.93	26.66	27.23	3,705,059
21 Oct 19	27.23000 +0.25	27.43	26.41	26.98	4,066,636
18 Oct 19	26.98000 -0.85	27.73	26.72	27.56	4,589,562
17 Oct 19	27.83000 -0.26	28.78	27.75	28.52	2,370,254
16 Oct 19	28.09000 -0.19	28.45	27.77	28.10	1,522,487
15 Oct 19	28.28000 +0.78	28.64	27.51	27.51	5,751,343
14 Oct 19	27.50000 -0.42	28.44	27.29	28.30	2,233,178
11 Oct 19	27.92000 +0.07	28.84	27.91	28.50	3,357,921
10 Oct 19	27.85000 -0.77	28.51	27.13	28.44	5,234,470
09 Oct 19	28.62000 +0.77	29.00	28.21	28.27	5,267,884
08 Oct 19	27.85000 -2.69	30.30	27.78	30.15	10,546,620
07 Oct 19	30.54000 -0.46	31.34	29.93	30.95	3,798,155
04 Oct 19	31.00000 -0.15	31.37	30.62	31.22	2,600,503
03 Oct 19	31.15000 +1.08	31.46	30.03	30.09	3,535,143
02 Oct 19	30.07000 -1.22	31.15	29.86	31.02	2,522,498
01 Oct 19	31.29000 +0.34	31.39	30.93	31.02	1,468,489
30 Sep 19	30.95000 +0.53	31.56	30.36	31.21	3,640,765
27 Sep 19	30.42000 -2.05	32.68	29.92	32.46	5,993,418
26 Sep 19	32.47000 +0.03	32.93	32.20	32.30	2,057,527
25 Sep 19	32.44000 +1.18	32.63	30.73	30.98	4,341,524
24 Sep 19	31.26000 -1.18	32.70	31.01	32.58	2,695,711
23 Sep 19	32.44000 +0.17	32.63	31.71	32.27	2,309,937
20 Sep 19	32.27000 +0.32	32.60	31.63	31.94	2,034,294
19 Sep 19	31.95000 +0.85	32.39	31.02	31.10	2,818,073
18 Sep 19	31.10000 +0.23	31.23	30.37	30.88	1,188,178
17 Sep 19	30.87000 -0.05	31.39	30.86	31.15	1,231,168
16 Sep 19	30.92000 -0.11	31.46	30.69	30.89	1,226,798
13 Sep 19	31.03000 -0.30	31.58	30.62	31.33	1,468,784
12 Sep 19	31.33000 +0.15	33.08	31.24	31.44	3,518,533
11 Sep 19	31.18000 +0.84	31.55	29.96	30.38	4,009,298
10 Sep 19	30.34000 +0.30	30.65	29.33	29.72	4,283,210
09 Sep 19	30.04000 -1.57	31.95	29.70	31.58	5,369,982
06 Sep 19	31.61000 +0.01	32.50	31.49	31.84	2,387,694
05 Sep 19	31.60000 -0.31	32.50	30.94	32.50	5,892,793
04 Sep 19	31.91000 +1.03	32.64	29.92	30.64	6,396,591
03 Sep 19	30.88000 -1.24	32.03	30.52	31.95	3,802,922
30 Aug 19	32.12000 -0.30	32.88	31.67	32.88	2,280,887
29 Aug 19	32.42000 +0.13	32.97	32.17	32.92	1,673,394
28 Aug 19	32.29000 +0.40	32.68	30.44	31.26	2,930,938
27 Aug 19	31.89000 +0.17	32.79	31.53	31.80	2,149,275
26 Aug 19	31.72000 +0.85	32.17	30.84	31.05	4,696,785
23 Aug 19	30.87000 -1.35	32.00	30.73	31.75	4,527,457
22 Aug 19	32.22000 +0.33	32.44	31.29	32.39	3,979,266
21 Aug 19	31.89000 -1.11	33.48	31.80	33.31	5,713,170
20 Aug 19	33.00000 -3.10	33.97	31.50	32.00	19,616,056
19 Aug 19	36.10000 +0.68	36.90	35.73	36.45	6,501,476
16 Aug 19	35.42000 +1.03	35.75	34.32	34.92	4,846,421
15 Aug 19	34.39000 +1.01	34.71	33.70	33.70	3,912,870
14 Aug 19	33.38000 -1.24	34.20	32.63	34.02	3,119,201
13 Aug 19	34.62000 +0.60	34.84	33.68	34.36	1,982,556
12 Aug 19	34.02000 -0.67	34.83	33.60	34.65	1,760,581
09 Aug 19	34.69000 -0.89	35.99	34.58	35.14	2,169,883
08 Aug 19	35.58000 +1.06	36.17	34.00	35.96	3,268,974
07 Aug 19	34.52000 +0.58	34.90	33.45	33.67	2,357,523
06 Aug 19	33.94000 -0.08	35.50	33.56	35.25	3,174,050
05 Aug 19	34.02000 -3.69	36.18	33.00	35.11	6,639,140
02 Aug 19	37.71000 +2.42	38.00	35.61	36.01	4,901,749
01 Aug 19	35.29000 +0.19	37.76	35.16	35.44	5,028,095
31 Jul 19	35.10000 -0.61	36.26	34.35	35.95	2,219,585
30 Jul 19	35.71000 -1.02	36.53	35.41	36.26	2,107,454
29 Jul 19	36.73000 -0.66	38.00	35.61	37.99	2,375,825
26 Jul 19	37.39000 +1.01	37.69	36.55	36.55	3,445,861
25 Jul 19	36.38000 +0.56	36.97	35.70	35.82	3,476,108
24 Jul 19	35.82000 +0.75	36.11	34.75	35.29	2,624,816
23 Jul 19	35.07000 -0.18	35.75	34.80	35.46	1,435,617
22 Jul 19	35.25000 +0.60	35.82	34.40	34.77	3,325,735
19 Jul 19	34.65000 +0.23	35.35	34.44	34.65	1,828,712
18 Jul 19	34.42000 +0.11	34.66	33.81	34.17	2,783,073
17 Jul 19	34.31000 -0.90	35.08	34.13	34.82	1,858,688
16 Jul 19	35.21000 +0.04	35.70	34.76	35.42	1,555,535
15 Jul 19	35.17000 +0.00	35.51	34.76	35.25	1,353,330
12 Jul 19	35.17000 -0.83	36.20	35.01	36.20	1,335,617
11 Jul 19	36.00000 -0.08	36.15	35.65	36.14	1,069,250
10 Jul 19	36.08000 +0.51	37.00	35.53	36.27	3,968,749
09 Jul 19	35.57000 +0.21	36.34	34.83	34.96	3,640,029
08 Jul 19	35.36000 -0.35	35.48	33.99	35.48	2,876,307
05 Jul 19	35.71000 +0.02	35.96	35.09	35.52	1,746,040
03 Jul 19	35.69000 +0.55	35.72	34.93	35.54	1,917,104
02 Jul 19	35.14000 +0.87	35.27	33.69	34.32	2,697,204
01 Jul 19	34.27000 +1.05	34.85	33.80	33.90	3,930,811
28 Jun 19	33.22000 -0.55	34.08	32.15	33.96	3,354,579
27 Jun 19	33.77000 -0.04	34.30	33.30	34.03	1,909,668
26 Jun 19	33.81000 +0.39	34.15	33.28	34.00	5,671,432
25 Jun 19	33.42000 -0.77	34.84	33.12	34.42	2,939,944
24 Jun 19	34.19000 -0.26	34.60	33.94	34.50	2,972,546
21 Jun 19	34.45000 +2.15	34.75	32.30	32.31	7,590,932
20 Jun 19	32.30000 +0.81	32.35	31.08	32.01	6,072,594
19 Jun 19	31.49000 +0.23	31.59	30.54	31.58	4,677,801
18 Jun 19	31.26000 +1.31	31.89	30.40	30.45	4,281,187
17 Jun 19	29.95000 -0.01	30.30	29.62	29.98	2,548,486
14 Jun 19	29.96000 -0.80	30.74	29.78	30.61	2,859,404
13 Jun 19	30.76000 -0.46	32.44	30.59	32.44	2,895,065
12 Jun 19	31.22000 +0.73	31.41	29.78	30.01	3,704,948
11 Jun 19	30.49000 -0.31	31.10	29.44	31.00	3,522,238
10 Jun 19	30.80000 -0.05	31.10	30.56	31.08	2,040,153
07 Jun 19	30.85000 +1.11	30.99	29.87	29.94	2,711,681
06 Jun 19	29.74000 +0.51	29.89	29.00	29.25	3,227,133
05 Jun 19	29.23000 +0.50	29.47	28.11	28.95	2,237,061
04 Jun 19	28.73000 +0.76	28.76	27.38	28.19	4,153,113
03 Jun 19	27.97000 -0.47	28.99	27.52	28.44	2,960,828
31 May 19	28.44000 +0.07	28.79	27.70	28.02	2,254,259
30 May 19	28.37000 +0.04	29.04	27.95	28.42	3,420,058
29 May 19	28.33000 -0.86	29.13	27.95	29.10	3,241,265
28 May 19	29.19000 -0.80	30.62	29.13	29.98	3,733,995
24 May 19	29.99000 -0.60	31.40	29.72	30.61	3,713,381
23 May 19	30.59000 -0.91	31.10	29.95	31.10	6,177,875
22 May 19	31.50000 +6.11	32.00	28.80	30.87	23,991,996
21 May 19	25.39000 -0.41	26.75	25.26	26.25	6,979,536
20 May 19	25.80000 -0.87	26.41	24.59	26.41	8,024,708
17 May 19	26.67000 -0.26	26.94	26.33	26.94	5,432,826
16 May 19	26.93000 +1.33	27.20	25.60	25.75	6,364,419
15 May 19	25.60000 +0.68	25.74	24.65	24.76	3,443,484
14 May 19	24.92000 +0.54	25.00	24.45	24.90	6,061,511
13 May 19	24.38000 -1.31	25.18	23.40	25.02	6,154,127
10 May 19	25.69000 +0.95	25.86	24.56	24.61	4,227,333
09 May 19	24.74000 +0.15	24.83	23.92	24.30	1,877,049
08 May 19	24.59000 +0.29	25.19	24.00	24.32	5,404,965
07 May 19	24.30000 -0.89	25.08	23.94	24.98	4,911,155
06 May 19	25.19000 -0.01	25.29	24.06	24.26	2,790,101
03 May 19	25.20000 +0.50	25.57	24.73	25.00	2,705,093
02 May 19	24.70000 -0.27	25.20	23.06	25.00	3,958,660
01 May 19	24.97000 +0.08	25.79	24.89	25.13	3,918,891
30 Apr 19	24.89000 -0.47	25.43	24.67	25.30	2,142,081
29 Apr 19	25.36000 -0.19	26.30	25.20	25.56	8,093,744
26 Apr 19	25.55000 +1.20	25.79	24.28	24.53	5,907,948
25 Apr 19	24.35000 -0.15	24.60	24.07	24.45	2,400,803
24 Apr 19	24.50000 +0.08	24.86	24.21	24.42	2,897,977
23 Apr 19	24.42000 +0.74	24.82	23.94	23.94	6,384,887
22 Apr 19	23.68000 +0.71	23.85	22.60	22.78	4,178,856
18 Apr 19	22.97000 +0.12	23.16	22.49	22.94	4,085,124
17 Apr 19	22.85000 -0.60	23.83	22.77	23.54	4,889,668
16 Apr 19	23.45000 -0.20	24.06	23.19	23.72	2,950,773
15 Apr 19	23.65000 +0.02	23.84	23.27	23.70	2,792,250
12 Apr 19	23.63000 +0.22	23.95	23.17	23.53	3,837,377
11 Apr 19	23.41000 +0.89	23.50	22.52	22.52	6,406,879
10 Apr 19	22.52000 +0.42	22.52	22.07	22.16	4,105,873
09 Apr 19	22.10000 -0.25	22.64	21.90	22.57	3,241,465
08 Apr 19	22.35000 -0.65	22.85	22.01	22.85	3,810,257
05 Apr 19	23.00000 +1.00	23.29	22.19	22.23	4,448,124
04 Apr 19	22.00000 -1.31	23.34	21.83	23.34	5,684,580
03 Apr 19	23.31000 +0.01	23.63	23.02	23.33	3,042,299
02 Apr 19	23.30000 -0.05	23.49	22.81	23.40	2,417,398
01 Apr 19	23.35000 -0.17	23.99	23.09	23.60	4,967,947
29 Mar 19	23.52000 -0.01	23.78	22.75	23.71	4,082,988
28 Mar 19	23.53000 -0.27	23.78	23.23	23.73	3,485,701
27 Mar 19	23.80000 -0.56	24.76	23.45	24.40	5,393,888
26 Mar 19	24.36000 +0.39	24.51	24.01	24.05	2,516,406
25 Mar 19	23.97000 -0.18	24.13	22.95	24.13	2,465,472
22 Mar 19	24.15000 -0.50	25.00	23.92	24.34	2,934,882
21 Mar 19	24.65000 +0.28	24.86	23.88	24.22	4,642,350
20 Mar 19	24.37000 +0.33	24.61	23.73	23.98	4,742,494
19 Mar 19	24.04000 -0.18	24.66	23.68	24.45	5,182,671
18 Mar 19	24.22000 +0.71	24.55	23.53	23.56	6,666,742
15 Mar 19	23.51000 +0.61	23.74	22.88	22.95	9,030,148
14 Mar 19	22.90000 +0.02	23.48	22.82	22.82	4,640,301
13 Mar 19	22.88000 -0.22	23.28	22.77	23.06	5,130,999
12 Mar 19	23.10000 -0.22	23.61	22.63	23.40	7,479,713
11 Mar 19	23.32000 -0.38	24.04	23.11	23.96	8,467,811
08 Mar 19	23.70000 +0.26	23.72	22.72	22.92	5,493,575
07 Mar 19	23.44000 +0.56	23.59	22.14	22.72	12,031,751
06 Mar 19	22.88000 -1.18	23.40	22.53	23.32	30,676,062
05 Mar 19	24.06000 +1.05	25.14	22.59	23.21	10,515,563
04 Mar 19	23.01000 -0.19	23.22	21.00	21.40	9,715,906
01 Mar 19	23.20000 +1.70	23.60	21.20	21.61	7,847,685
28 Feb 19	21.50000 -0.36	21.69	20.82	21.46	7,529,338
27 Feb 19	21.86000 +5.66	22.12	18.48	18.61	27,474,072
26 Feb 19	16.20000 +0.30	16.59	15.76	15.81	5,613,177
25 Feb 19	15.90000 -0.09	16.39	15.79	16.30	4,446,135
22 Feb 19	15.99000 +0.28	16.22	15.82	15.85	3,799,053
21 Feb 19	15.71000 -0.13	15.96	15.35	15.71	1,955,687
20 Feb 19	15.84000 -0.16	16.02	15.76	16.00	3,779,522
19 Feb 19	16.00000 +0.00	16.06	15.91	16.00	2,143,252
15 Feb 19	16.00000 +0.00	16.00	15.54	15.95	1,519,809
14 Feb 19	16.00000 +0.12	16.00	15.51	15.78	2,175,088
13 Feb 19	15.88000 -0.12	16.14	15.68	16.05	3,498,691
12 Feb 19	16.00000 +0.49	16.17	15.56	15.66	7,204,087
11 Feb 19	15.51000 +0.41	15.76	15.05	15.19	4,517,560
08 Feb 19	15.10000 +0.35	15.20	14.51	14.75	2,156,134
07 Feb 19	14.75000 -0.05	14.87	14.38	14.70	1,897,140
06 Feb 19	14.80000 -0.22	15.04	14.66	15.02	781,146
05 Feb 19	15.02000 +0.06	15.12	14.85	15.07	1,632,621
04 Feb 19	14.96000 -0.37	15.26	14.77	15.17	1,932,823
01 Feb 19	15.33000 +1.32	15.38	13.96	14.00	4,942,009
31 Jan 19	14.01000 +0.45	14.24	13.27	13.33	3,829,263
30 Jan 19	13.56000 +0.11	13.56	13.35	13.56	684,184
29 Jan 19	13.45000 -0.06	13.60	13.26	13.59	386,698
28 Jan 19	13.51000 -0.12	13.61	13.00	13.50	809,136
25 Jan 19	13.63000 +0.51	13.87	13.06	13.19	3,415,504
24 Jan 19	13.12000 +0.41	13.17	12.56	12.66	1,195,869
23 Jan 19	12.71000 -0.34	13.21	12.69	13.17	1,324,817
22 Jan 19	13.05000 +0.45	13.32	12.31	12.50	3,007,639
18 Jan 19	12.60000 +0.21	12.95	12.46	12.60	1,583,671
17 Jan 19	12.39000 +0.01	12.61	12.22	12.42	1,695,200
16 Jan 19	12.38000 +0.20	12.71	11.95	12.18	1,946,996
15 Jan 19	12.18000 +0.13	12.34	11.92	12.09	1,888,252
14 Jan 19	12.05000 -0.52	12.45	12.01	12.44	989,494
11 Jan 19	12.57000 +0.00	13.09	12.46	12.57	2,594,300
10 Jan 19	12.57000 +0.07	12.67	12.19	12.46	593,992
09 Jan 19	12.50000 +0.20	12.56	11.93	12.30	2,407,861
08 Jan 19	12.30000 +0.35	12.47	11.98	12.00	2,513,331
07 Jan 19	11.95000 +0.39	11.99	11.43	11.53	550,854
04 Jan 19	11.56000 +0.84	11.66	10.87	10.87	963,599
03 Jan 19	10.72000 -0.33	11.18	10.68	10.96	941,720
02 Jan 19	11.05000 -0.27	11.24	10.98	11.12	570,359
31 Dec 18	11.32000 +0.17	11.44	11.13	11.31	574,377
28 Dec 18	11.15000 -0.25	11.44	11.10	11.32	727,389
27 Dec 18	11.40000 +0.01	11.42	10.98	11.26	487,862
26 Dec 18	11.39000 +0.65	11.41	10.80	10.86	591,553
24 Dec 18	10.74000 +0.00	10.99	10.60	10.75	211,756
21 Dec 18	10.74000 -0.25	11.17	10.52	11.06	1,035,938
20 Dec 18	10.99000 -0.42	11.73	10.71	11.32	1,197,795
19 Dec 18	11.41000 -0.25	11.90	11.33	11.77	537,352
18 Dec 18	11.66000 -0.05	11.97	11.52	11.73	714,710
17 Dec 18	11.71000 -0.16	11.91	11.50	11.91	1,019,477
14 Dec 18	11.87000 -0.29	12.32	11.76	12.04	650,851
13 Dec 18	12.16000 -0.07	12.61	12.04	12.40	426,530
12 Dec 18	12.23000 +0.23	12.89	12.23	12.27	1,503,713
11 Dec 18	12.00000 +0.19	12.26	11.89	11.99	701,600
10 Dec 18	11.81000 -0.29	12.11	11.45	12.09	1,510,890
07 Dec 18	12.10000 -0.34	12.56	11.85	12.46	1,197,972
06 Dec 18	12.44000 -0.01	12.50	11.90	12.25	1,812,422
04 Dec 18	12.45000 -0.84	13.30	12.38	13.22	1,253,961
03 Dec 18	13.29000 -0.05	13.66	12.91	13.60	1,818,493
30 Nov 18	13.34000 +0.44	13.81	12.78	12.88	3,133,330
29 Nov 18	12.90000 -0.35	13.40	12.85	13.19	1,362,743
28 Nov 18	13.25000 -0.08	13.47	12.45	13.39	2,817,142
27 Nov 18	13.33000 +0.70	13.58	12.61	12.63	4,942,878
26 Nov 18	12.63000 -0.27	13.13	12.29	12.97	2,215,260
23 Nov 18	12.90000 +0.10	12.90	12.49	12.71	895,380
21 Nov 18	12.80000 +0.69	13.04	11.68	11.76	3,421,084
20 Nov 18	12.11000 -0.59	12.52	11.60	12.38	2,625,890
19 Nov 18	12.70000 +0.19	13.12	12.57	12.85	1,912,275
16 Nov 18	12.51000 +0.05	12.79	12.18	12.18	1,149,268
15 Nov 18	12.46000 +0.22	12.50	12.21	12.21	1,094,361
14 Nov 18	12.24000 -0.20	12.78	12.13	12.54	547,960
13 Nov 18	12.44000 -0.34	12.78	12.27	12.76	1,053,213
12 Nov 18	12.78000 +0.45	12.94	12.14	12.24	1,477,596
09 Nov 18	12.33000 -0.72	12.90	12.23	12.85	1,018,395
08 Nov 18	13.05000 -0.14	13.21	12.72	12.94	736,230
07 Nov 18	13.19000 +0.54	13.39	12.58	12.78	3,902,421
06 Nov 18	12.65000 +0.44	12.92	12.12	12.16	2,621,577
05 Nov 18	12.21000 -0.65	12.92	12.01	12.82	1,484,697
02 Nov 18	12.86000 -0.16	13.00	12.43	13.00	889,646
01 Nov 18	13.02000 -0.03	13.19	12.91	13.13	932,657
31 Oct 18	13.05000 +0.66	13.23	12.28	12.58	2,142,482
30 Oct 18	12.39000 +0.29	12.83	12.06	12.10	1,395,284
29 Oct 18	12.10000 -0.52	12.93	11.90	12.67	568,586
26 Oct 18	12.62000 -0.13	12.98	12.26	12.34	452,166
25 Oct 18	12.75000 +0.24	12.89	12.34	12.60	545,086
24 Oct 18	12.51000 -0.53	13.04	12.51	12.93	502,649
23 Oct 18	13.04000 -0.06	13.12	12.56	12.83	873,582
22 Oct 18	13.10000 +0.16	13.24	12.89	13.08	706,742
19 Oct 18	12.94000 -0.25	13.51	12.92	13.21	1,858,471
18 Oct 18	13.19000 -0.50	13.50	12.87	13.43	1,718,387
17 Oct 18	13.69000 +0.02	13.70	13.24	13.51	852,793
16 Oct 18	13.67000 +0.58	13.75	13.01	13.15	1,402,481
15 Oct 18	13.09000 +0.32	13.19	12.25	12.53	926,803
12 Oct 18	12.77000 +0.87	13.00	12.20	12.60	1,008,488
11 Oct 18	11.90000 -0.01	12.16	11.66	11.80	2,290,447
10 Oct 18	11.91000 -0.78	12.74	11.90	12.62	1,393,806
09 Oct 18	12.69000 +0.02	12.82	12.50	12.55	773,808
08 Oct 18	12.67000 -0.25	12.94	12.31	12.83	862,222
05 Oct 18	12.92000 +0.10	13.05	12.46	12.90	1,309,727
04 Oct 18	12.82000 -1.07	13.96	12.73	13.76	1,721,321
03 Oct 18	13.89000 -0.01	14.03	13.75	14.00	701,865
02 Oct 18	13.90000 -0.59	14.28	13.80	14.28	940,621
01 Oct 18	14.49000 +0.66	14.82	13.79	14.00	1,400,562
28 Sep 18	13.83000 -0.33	14.24	13.64	14.02	1,089,715
27 Sep 18	14.16000 -0.06	14.35	13.96	14.11	813,277
26 Sep 18	14.22000 -0.25	14.52	13.98	14.00	594,778
25 Sep 18	14.47000 +0.23	14.57	13.89	14.26	492,130
24 Sep 18	14.24000 -0.36	14.50	13.93	14.39	721,956
21 Sep 18	14.60000 +0.68	14.69	13.93	13.98	2,036,410
20 Sep 18	13.92000 +0.48	13.98	13.26	13.44	1,531,273
19 Sep 18	13.44000 -0.22	13.61	13.10	13.50	725,334
18 Sep 18	13.66000 +0.00	13.92	13.23	13.58	1,306,805
17 Sep 18	13.66000 +0.03	13.80	13.41	13.55	594,258
14 Sep 18	13.63000 -0.29	14.00	13.45	13.90	882,384
13 Sep 18	13.92000 +0.68	14.20	13.32	13.42	3,067,139
12 Sep 18	13.24000 +0.83	13.30	12.13	12.40	2,369,476
11 Sep 18	12.41000 -0.36	13.02	12.17	12.70	2,024,960
10 Sep 18	12.77000 -0.72	13.68	12.74	13.68	1,480,975
07 Sep 18	13.49000 -0.16	13.73	13.33	13.67	838,794
06 Sep 18	13.65000 +0.16	13.82	13.29	13.48	1,216,752
05 Sep 18	13.49000 -0.35	13.93	13.30	13.80	2,138,574
04 Sep 18	13.84000 -0.41	14.38	13.52	14.31	1,152,997
31 Aug 18	14.25000 +0.37	14.27	13.80	13.81	723,492
30 Aug 18	13.88000 -1.03	14.84	13.65	14.78	1,728,768
29 Aug 18	14.91000 -0.19	15.25	14.84	15.23	1,006,090
28 Aug 18	15.10000 -0.06	15.25	14.77	15.19	1,599,826
27 Aug 18	15.16000 +0.42	15.20	14.75	14.85	1,791,303
24 Aug 18	14.74000 +0.39	14.75	14.39	14.39	1,677,852
23 Aug 18	14.35000 +0.78	14.38	13.65	13.74	1,440,808
22 Aug 18	13.57000 -0.69	14.83	13.34	14.83	2,834,659
21 Aug 18	14.26000 +0.42	14.50	13.82	13.82	1,613,871
20 Aug 18	13.84000 +0.26	13.91	13.42	13.47	1,173,820
17 Aug 18	13.58000 +0.11	13.67	13.23	13.31	725,065
16 Aug 18	13.47000 +0.05	13.85	13.14	13.85	1,228,273
15 Aug 18	13.42000 -0.53	13.71	13.04	13.65	2,520,505
14 Aug 18	13.95000 -0.24	14.31	13.79	14.23	1,038,327
13 Aug 18	14.19000 +0.35	14.28	13.77	13.85	980,165
10 Aug 18	13.84000 -0.46	14.22	13.72	14.15	787,066
09 Aug 18	14.30000 -0.04	14.61	14.26	14.43	492,153
08 Aug 18	14.34000 -0.12	14.61	14.33	14.46	896,879
07 Aug 18	14.46000 -0.29	14.74	14.41	14.67	674,904
06 Aug 18	14.75000 +0.24	14.88	14.52	14.59	899,205
03 Aug 18	14.51000 -0.36	15.02	14.34	15.00	1,126,287
02 Aug 18	14.87000 +0.25	15.21	14.53	14.53	2,262,124
01 Aug 18	14.62000 +0.52	14.80	14.05	14.05	1,997,413
31 Jul 18	14.10000 +0.55	14.48	13.62	13.62	1,526,509
30 Jul 18	13.55000 +0.09	13.77	13.25	13.50	1,160,104
27 Jul 18	13.46000 -0.89	14.40	13.25	14.40	2,639,411
26 Jul 18	14.35000 -0.11	14.50	14.23	14.23	510,258
25 Jul 18	14.46000 +0.16	14.86	14.17	14.47	1,099,356
24 Jul 18	14.30000 -0.95	15.12	14.17	14.99	4,231,966
23 Jul 18	15.25000 -0.06	15.42	14.41	15.34	1,905,925
20 Jul 18	15.31000 -0.44	15.80	14.95	15.80	2,617,255
19 Jul 18	15.75000 +0.19	16.10	15.46	15.58	2,669,493
18 Jul 18	15.56000 -0.10	15.76	15.49	15.67	1,069,827
17 Jul 18	15.66000 +0.04	15.79	15.26	15.62	903,590
16 Jul 18	15.62000 -0.29	16.00	15.46	16.00	1,263,042
13 Jul 18	15.91000 -0.17	16.10	15.51	16.00	931,917
12 Jul 18	16.08000 +0.59	16.10	15.15	15.20	2,871,971
11 Jul 18	15.49000 -0.19	15.56	14.88	15.51	1,765,002
10 Jul 18	15.68000 -0.57	16.50	15.43	16.47	1,730,749
09 Jul 18	16.25000 -0.28	16.74	16.04	16.69	1,598,595
06 Jul 18	16.53000 +0.93	16.65	15.31	15.37	5,584,201
05 Jul 18	15.60000 +0.73	15.62	14.82	15.00	3,590,631
03 Jul 18	14.87000 +0.36	14.95	14.51	14.52	612,946
02 Jul 18	14.51000 -0.49	14.80	14.34	14.78	1,287,907
29 Jun 18	15.00000 +0.35	15.04	14.55	14.69	1,177,380
28 Jun 18	14.65000 -0.17	14.81	14.37	14.78	1,791,387
27 Jun 18	14.82000 -0.40	15.39	14.78	15.36	2,242,175
26 Jun 18	15.22000 +0.37	15.31	14.70	14.93	2,528,054
25 Jun 18	14.85000 -0.54	15.20	14.65	15.20	1,468,578
22 Jun 18	15.39000 +0.57	15.80	15.09	15.25	3,201,225
21 Jun 18	14.82000 -0.31	15.15	14.65	15.15	2,456,394
20 Jun 18	15.13000 +0.03	15.32	15.02	15.26	1,521,088
19 Jun 18	15.10000 -0.46	15.34	14.82	15.18	2,747,813
18 Jun 18	15.56000 +0.05	15.75	15.31	15.51	1,998,268
15 Jun 18	15.51000 -0.45	15.87	15.36	15.87	3,149,434
14 Jun 18	15.96000 +1.02	16.11	14.63	14.94	10,808,573
13 Jun 18	14.94000 -1.46	16.00	14.53	15.88	8,304,031
12 Jun 18	16.40000 +0.53	17.19	15.69	15.80	2,974,920
11 Jun 18	15.87000 -0.13	16.15	15.44	16.00	858,758
08 Jun 18	16.00000 +0.08	16.38	15.66	15.85	739,848
07 Jun 18	15.92000 -0.08	16.21	15.66	16.10	831,686
06 Jun 18	16.00000 -0.40	16.57	15.94	16.51	1,164,038
05 Jun 18	16.40000 +1.09	16.83	14.86	15.35	4,023,279
04 Jun 18	15.31000 -1.00	16.50	15.12	16.11	1,632,236
01 Jun 18	16.31000 +1.52	16.47	14.67	14.80	3,678,262
31 May 18	14.79000 +0.18	15.00	14.50	14.51	1,271,037
30 May 18	14.61000 -0.29	14.90	14.43	14.90	1,160,231
29 May 18	14.90000 +0.34	14.93	13.74	14.54	1,682,013
25 May 18	14.56000 -0.05	14.73	14.49	14.61	2,312,272
24 May 18	14.61000 +0.35	15.04	14.43	14.48	3,254,242
23 May 18	14.26000 +0.89	14.73	13.34	13.34	2,988,549
22 May 18	13.37000 -0.24	13.84	13.20	13.73	1,013,784
21 May 18	13.61000 +0.54	13.72	12.64	13.26	1,927,963
18 May 18	13.07000 +1.33	13.44	11.65	11.84	2,831,188
17 May 18	11.74000 -0.24	12.17	11.66	11.93	1,826,989
16 May 18	11.98000 +1.34	12.00	11.20	11.56	4,612,401
15 May 18	10.64000 +0.19	10.71	10.15	10.40	611,191
14 May 18	10.45000 -0.07	10.55	10.31	10.55	306,077
11 May 18	10.52000 -0.44	11.01	10.46	10.99	594,988
10 May 18	10.96000 +0.62	10.98	10.30	10.30	536,686
09 May 18	10.34000 -0.05	10.60	10.06	10.50	1,233,625
08 May 18	10.39000 -0.09	10.64	10.33	10.50	533,808
07 May 18	10.48000 -0.34	10.93	10.42	10.76	872,624
04 May 18	10.82000 -0.07	10.93	10.60	10.90	528,093
03 May 18	10.89000 -0.01	11.00	10.74	10.92	380,982
02 May 18	10.90000 +0.42	10.95	10.42	10.58	639,902
01 May 18	10.48000 -0.01	10.57	10.36	10.57	590,140
30 Apr 18	10.49000 -0.12	10.78	10.46	10.70	261,465
27 Apr 18	10.61000 +0.12	11.00	10.58	10.58	474,955
26 Apr 18	10.49000 -0.13	10.76	10.46	10.65	666,693
25 Apr 18	10.62000 -0.35	10.95	10.50	10.95	699,564
24 Apr 18	10.97000 +0.18	11.19	10.73	10.73	1,037,456
23 Apr 18	10.79000 -0.59	11.56	10.70	11.33	1,024,505
20 Apr 18	11.38000 -0.21	11.71	11.38	11.59	602,394
19 Apr 18	11.59000 -0.32	11.82	11.44	11.70	806,791
18 Apr 18	11.91000 +1.04	11.91	10.87	10.89	1,258,740
17 Apr 18	10.87000 +0.34	10.93	10.43	10.58	1,048,515
16 Apr 18	10.53000 +0.18	10.56	10.27	10.38	634,807
13 Apr 18	10.35000 -0.12	10.64	10.22	10.64	759,062
12 Apr 18	10.47000 -0.03	10.68	10.42	10.50	663,421
11 Apr 18	10.50000 -0.20	10.94	10.48	10.69	1,231,242
10 Apr 18	10.70000 -0.09	10.99	10.60	10.99	345,075
09 Apr 18	10.79000 +0.13	11.29	10.71	10.78	378,048
06 Apr 18	10.66000 -0.35	10.95	10.60	10.92	521,591
05 Apr 18	11.01000 -0.08	11.26	10.89	11.13	440,016
04 Apr 18	11.09000 -0.02	11.13	10.73	11.00	377,849
03 Apr 18	11.11000 -0.14	11.49	10.92	11.25	940,616
02 Apr 18	11.25000 -0.02	11.59	11.09	11.15	820,432
29 Mar 18	11.27000 +0.34	11.36	10.98	11.06	612,033
28 Mar 18	10.93000 +0.06	11.02	10.67	10.80	1,028,635
27 Mar 18	10.87000 -0.13	11.11	10.74	11.11	878,922
26 Mar 18	11.00000 +0.22	11.05	10.73	10.92	514,671
23 Mar 18	10.78000 -0.03	10.96	10.63	10.68	934,809
22 Mar 18	10.81000 -0.02	10.88	10.70	10.70	908,703
21 Mar 18	10.83000 +0.11	10.95	10.66	10.70	1,037,302
20 Mar 18	10.72000 -0.04	10.86	10.60	10.80	975,150
19 Mar 18	10.76000 -0.43	11.31	10.73	11.21	1,121,452
16 Mar 18	11.19000 +0.04	11.65	11.14	11.15	1,280,015
15 Mar 18	11.15000 +0.00	11.35	11.12	11.15	567,139
14 Mar 18	11.15000 -0.15	11.35	11.01	11.32	1,599,225
13 Mar 18	11.30000 -0.16	11.40	11.10	11.40	443,239
12 Mar 18	11.46000 +0.38	11.60	11.15	11.21	654,758
09 Mar 18	11.08000 -0.11	11.74	11.00	11.74	420,960
08 Mar 18	11.19000 -0.40	12.00	11.13	11.64	720,430
07 Mar 18	11.59000 +0.66	11.61	10.87	10.95	688,716
06 Mar 18	10.93000 +0.15	10.99	10.71	10.80	633,887
05 Mar 18	10.78000 +0.11	10.98	10.61	10.61	698,332
02 Mar 18	10.67000 -0.36	11.10	10.66	11.00	983,253
01 Mar 18	11.03000 +0.07	11.56	10.86	11.00	3,035,078
28 Feb 18	10.96000 -1.30	12.16	10.56	12.16	4,808,849
27 Feb 18	12.26000 +0.11	12.57	12.13	12.29	831,253
26 Feb 18	12.15000 -0.01	13.00	12.08	12.25	752,833
23 Feb 18	12.16000 +0.20	12.22	12.02	12.13	207,384
22 Feb 18	11.96000 -0.56	12.72	11.93	12.54	264,632
21 Feb 18	12.52000 +0.19	12.72	12.36	12.44	839,176
20 Feb 18	12.33000 +0.00	12.46	12.19	12.42	779,987
16 Feb 18	12.33000 -0.05	12.50	12.19	12.40	742,616
15 Feb 18	12.38000 +0.65	12.71	11.73	11.75	1,524,363
14 Feb 18	11.73000 +0.13	11.84	11.55	11.60	741,077
13 Feb 18	11.60000 +0.11	11.74	11.40	11.40	1,062,762
12 Feb 18	11.49000 +0.16	11.60	11.17	11.45	870,286
09 Feb 18	11.33000 +0.45	11.42	11.02	11.16	630,676
08 Feb 18	10.88000 -0.32	11.35	10.85	11.20	625,662
07 Feb 18	11.20000 +0.02	11.33	11.03	11.20	394,154
06 Feb 18	11.18000 -0.32	11.54	11.00	11.00	687,136
05 Feb 18	11.50000 -0.43	11.88	11.31	11.88	486,074
02 Feb 18	11.93000 +0.01	12.15	11.76	11.88	947,901
01 Feb 18	11.92000 -0.34	12.43	11.83	12.26	612,635
31 Jan 18	12.26000 +0.23	12.59	12.02	12.17	806,435
30 Jan 18	12.03000 -0.19	12.38	11.97	12.22	705,137
29 Jan 18	12.22000 -1.07	13.28	12.20	13.28	924,736
26 Jan 18	13.29000 +0.54	13.36	12.55	12.85	1,605,990
25 Jan 18	12.75000 -0.01	12.95	12.55	12.82	1,176,978
24 Jan 18	12.76000 -0.14	13.09	12.41	13.00	1,406,570
23 Jan 18	12.90000 +0.31	13.57	12.48	12.60	2,207,700
22 Jan 18	12.59000 +0.28	12.61	12.30	12.49	1,062,943
19 Jan 18	12.31000 -0.27	12.58	12.01	12.21	642,490
18 Jan 18	12.58000 -0.05	12.95	12.50	12.63	759,562
17 Jan 18	12.63000 -0.15	13.32	12.58	13.16	733,897
16 Jan 18	12.78000 -0.19	13.53	12.68	13.22	1,619,638
12 Jan 18	12.97000 -1.26	14.57	12.96	14.27	1,161,641
11 Jan 18	14.23000 +0.64	14.68	13.52	13.71	829,390
10 Jan 18	13.59000 -0.23	14.06	13.50	13.79	851,003
09 Jan 18	13.82000 -0.05	14.20	13.50	13.89	830,383
08 Jan 18	13.87000 -0.02	14.20	13.57	13.90	1,245,904
05 Jan 18	13.89000 +0.89	13.92	13.02	13.10	682,519
04 Jan 18	13.00000 -0.50	13.60	13.00	13.50	703,713
03 Jan 18	13.50000 +0.49	13.61	12.91	13.05	681,240
02 Jan 18	13.01000 -0.32	13.62	12.97	13.30	685,707
29 Dec 17	13.33000 -0.17	13.91	13.31	13.52	484,595
28 Dec 17	13.50000 +0.12	13.94	13.32	13.54	558,265
27 Dec 17	13.38000 +0.38	13.45	13.00	13.00	406,448
26 Dec 17	13.00000 -0.24	13.26	12.80	13.17	336,038
22 Dec 17	13.24000 +0.47	13.64	12.51	12.51	747,126
21 Dec 17	12.77000 +0.55	13.24	12.36	12.38	569,424
20 Dec 17	12.22000 +0.35	12.28	11.89	11.90	706,170
19 Dec 17	11.87000 -0.05	12.05	11.76	11.95	745,900
18 Dec 17	11.92000 -0.08	12.23	11.90	11.95	1,689,466
15 Dec 17	12.00000 +0.23	12.08	11.58	11.73	1,469,860
14 Dec 17	11.77000 -0.95	13.00	11.72	12.77	1,117,423
13 Dec 17	12.72000 -0.47	13.18	12.70	13.16	477,762
12 Dec 17	13.19000 -0.22	13.45	12.93	13.34	1,054,489
11 Dec 17	13.41000 +0.12	13.60	12.70	13.33	1,209,040
08 Dec 17	13.29000 +0.37	13.32	12.84	12.98	937,807
07 Dec 17	12.92000 +0.79	13.00	12.20	12.20	1,779,622
06 Dec 17	12.13000 -0.60	13.21	12.03	12.98	1,788,078
05 Dec 17	12.73000 +0.75	13.02	11.78	11.89	2,044,872
04 Dec 17	11.98000 -0.45	12.32	11.86	12.32	1,471,885
01 Dec 17	12.43000 +0.83	12.59	11.65	11.73	1,403,661
30 Nov 17	11.60000 +0.63	11.94	11.22	11.32	2,325,472
29 Nov 17	10.97000 -0.48	12.14	10.78	11.50	3,725,803
28 Nov 17	11.45000 -1.22	12.71	10.82	12.61	4,752,708
27 Nov 17	12.67000 -0.66	13.56	12.52	13.31	2,934,132
24 Nov 17	13.33000 -0.52	13.96	12.88	13.88	2,265,625
22 Nov 17	13.85000 -0.93	14.99	13.72	14.78	3,799,655
21 Nov 17	14.78000 -0.71	15.73	14.78	15.70	1,377,903
20 Nov 17	15.49000 +0.49	15.59	15.15	15.46	786,202
17 Nov 17	15.00000 -0.03	15.62	15.00	15.00	1,253,644
16 Nov 17	15.03000 +0.32	15.25	14.96	15.23	732,776
15 Nov 17	14.71000 -0.30	15.00	14.60	15.00	712,150
14 Nov 17	15.01000 +0.28	15.05	14.82	14.85	1,124,718
13 Nov 17	14.73000 +0.01	14.75	14.48	14.57	991,767
10 Nov 17	14.72000 +0.22	14.84	14.50	14.52	631,573
09 Nov 17	14.50000 -0.34	14.95	14.47	14.86	1,092,575
08 Nov 17	14.84000 -0.16	15.00	14.72	15.00	734,041
07 Nov 17	15.00000 -0.01	15.09	14.91	15.00	1,000,321
06 Nov 17	15.01000 +0.02	15.01	14.89	15.01	616,593
03 Nov 17	14.99000 -0.25	15.39	14.90	15.28	510,008
02 Nov 17	15.24000 -0.19	15.50	14.90	15.27	1,190,638
01 Nov 17	15.43000 +0.35	15.49	15.19	15.33	1,248,146
31 Oct 17	15.08000 +0.98	15.10	14.09	14.11	1,664,407
30 Oct 17	14.10000 +0.09	14.20	13.98	13.98	1,230,779
27 Oct 17	14.01000 -0.01	14.13	13.80	14.05	2,414,273
26 Oct 17	14.02000 +0.29	14.16	13.81	13.82	1,850,003
25 Oct 17	13.73000 -1.51	15.43	13.62	15.10	4,376,199
24 Oct 17	15.24000 -0.02	15.86	14.77	15.40	3,748,832
23 Oct 17	15.26000 -1.00	16.40	15.12	16.10	5,753,830
20 Oct 17	16.26000 +0.00	16.99	14.00	16.25	37,563,696

Sea Ltd (ADR)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	80.43000 -8.04	86.43	79.89	85.52	18,685,580
19 Oct 26	88.47000 -5.30	93.09	87.88	93.00	7,391,671
16 Oct 26	93.77000 -3.73	100.00	93.49	99.34	4,161,502
15 Oct 26	97.50000 +2.19	97.95	94.99	95.32	3,259,593
14 Oct 26	95.31000 -0.62	97.94	94.44	95.77	3,255,420
13 Oct 26	95.93000 +0.05	97.12	95.08	96.00	4,856,612
12 Oct 26	95.88000 +0.63	96.98	94.71	96.68	3,959,043
09 Oct 26	95.25000 +2.36	96.50	94.00	94.05	7,538,180
08 Oct 26	92.89000 -1.77	94.19	92.25	92.54	5,342,540
07 Oct 26	94.66000 -1.87	95.78	94.21	95.00	4,028,555
06 Oct 26	96.53000 -0.32	97.78	95.27	96.92	6,363,867
05 Oct 26	96.85000 +1.66	98.43	96.32	96.75	3,774,289
02 Oct 26	95.19000 -0.08	96.56	94.24	96.00	3,877,767
01 Oct 26	95.27000 -2.09	96.91	93.70	96.40	4,563,481
30 Sep 26	97.36000 -1.26	99.18	97.00	98.78	2,819,683
29 Sep 26	98.62000 -0.29	99.49	97.61	99.11	3,355,730
28 Sep 26	98.91000 -0.64	99.90	96.36	98.56	3,238,458
25 Sep 26	99.55000 -1.18	100.72	99.25	100.25	2,045,844
24 Sep 26	100.73000 -2.56	102.63	100.07	102.05	2,765,919
23 Sep 26	103.29000 -0.38	103.79	101.38	103.40	2,007,786
22 Sep 26	103.67000 +1.02	105.39	102.33	105.39	5,019,381
21 Sep 26	102.65000 +0.86	103.38	100.20	102.10	2,463,626
18 Sep 26	101.79000 +0.52	102.54	99.54	100.35	4,225,352
17 Sep 26	101.27000 -2.23	104.76	100.63	104.76	2,992,841
16 Sep 26	103.50000 +0.85	105.35	102.46	103.95	2,680,440
15 Sep 26	102.65000 -6.03	107.40	102.50	106.47	4,131,296
14 Sep 26	108.68000 +2.44	110.22	104.54	104.54	2,814,248
11 Sep 26	106.24000 -1.45	109.19	106.18	108.23	2,726,194
10 Sep 26	107.69000 -1.02	108.98	107.17	107.71	2,254,666
09 Sep 26	108.71000 -4.62	111.88	107.83	111.29	5,024,996
08 Sep 26	113.33000 +1.24	114.14	110.07	112.25	4,412,422
04 Sep 26	112.09000 -1.01	114.90	111.99	113.64	3,575,484
03 Sep 26	113.10000 +0.29	114.75	111.47	113.72	4,356,903
02 Sep 26	112.81000 +0.16	113.13	111.12	111.75	1,562,303
01 Sep 26	112.65000 -0.83	114.76	110.77	111.11	2,568,238
31 Aug 26	113.48000 -5.88	118.25	111.91	117.51	4,537,551
28 Aug 26	119.36000 +1.04	120.91	117.80	117.80	5,101,439
27 Aug 26	118.32000 -0.80	118.99	116.35	118.99	2,812,820
26 Aug 26	119.12000 -4.06	121.68	118.60	121.36	2,730,296
25 Aug 26	123.18000 +7.50	123.73	116.75	117.00	4,356,406
24 Aug 26	115.68000 -1.85	117.01	114.14	116.78	2,356,001
21 Aug 26	117.53000 +0.29	118.70	116.01	116.56	3,449,033
20 Aug 26	117.24000 -1.86	119.60	115.53	119.00	2,772,933
19 Aug 26	119.10000 +2.84	120.08	115.20	117.23	2,768,203
18 Aug 26	116.26000 -3.19	118.58	114.80	116.00	4,278,961
17 Aug 26	119.45000 -2.49	121.49	119.06	119.99	3,888,604
14 Aug 26	121.94000 -1.38	125.00	121.04	125.00	3,356,913
13 Aug 26	123.32000 -4.79	127.45	121.88	127.45	5,527,840
12 Aug 26	128.11000 -3.40	131.90	126.29	131.00	7,586,091
11 Aug 26	131.50999 +16.71	131.94	124.52	127.87	15,184,766
10 Aug 26	114.80000 +1.37	115.90	113.30	113.80	6,121,723
07 Aug 26	113.43000 +2.43	114.51	111.86	112.41	4,217,145
06 Aug 26	111.00000 -3.91	112.67	110.61	112.12	3,993,841
05 Aug 26	114.91000 +3.47	114.95	111.43	112.01	4,071,406
04 Aug 26	111.44000 +0.29	112.71	110.30	111.01	4,232,984
03 Aug 26	111.15000 +4.41	111.18	107.52	107.94	4,498,522
31 Jul 26	106.74000 +0.50	107.62	105.02	105.22	3,027,152
30 Jul 26	106.24000 -2.13	106.61	103.78	105.53	3,668,478
29 Jul 26	108.37000 +0.96	110.07	107.10	107.47	3,408,694
28 Jul 26	107.41000 +3.02	108.02	102.81	104.80	6,243,144
27 Jul 26	104.39000 +4.39	105.43	102.40	102.65	4,602,020
24 Jul 26	100.00000 +0.50	100.96	97.59	99.50	4,932,111
23 Jul 26	99.50000 -5.38	104.64	99.30	103.99	5,261,305
22 Jul 26	104.88000 -1.38	106.86	102.90	105.54	3,522,248
21 Jul 26	106.26000 +0.57	108.19	105.45	106.68	2,301,264
20 Jul 26	105.69000 +1.64	108.21	104.00	104.00	2,590,935
17 Jul 26	104.05000 -2.17	105.42	100.77	102.62	6,007,469
16 Jul 26	106.22000 -5.14	111.97	105.60	111.20	5,104,347
15 Jul 26	111.36000 +2.07	114.70	109.00	109.08	4,261,741
14 Jul 26	109.29000 -1.37	111.76	108.29	110.00	5,023,185
13 Jul 26	110.66000 -0.48	115.54	110.56	111.22	6,615,095
10 Jul 26	111.14000 +2.03	115.72	110.78	112.44	7,932,180
09 Jul 26	109.11000 +3.80	109.60	104.75	105.76	3,835,818
08 Jul 26	105.31000 +1.08	106.01	101.02	102.13	5,043,874
07 Jul 26	104.23000 -0.77	106.81	104.00	105.00	3,477,556
06 Jul 26	105.00000 +1.70	106.20	102.79	103.32	4,811,335
02 Jul 26	103.30000 +0.97	105.90	102.52	103.99	7,378,124
01 Jul 26	102.33000 +6.50	103.30	95.78	96.89	6,169,195
30 Jun 26	95.83000 +2.88	96.16	90.16	91.34	6,330,061
29 Jun 26	92.95000 +1.62	94.84	91.19	92.05	2,744,673
26 Jun 26	91.33000 +2.32	91.44	85.67	87.14	2,709,808
25 Jun 26	89.01000 -3.74	92.28	88.04	91.28	2,992,627
24 Jun 26	92.75000 +0.96	95.66	89.97	90.90	3,373,693
23 Jun 26	91.79000 +2.75	92.38	87.00	87.26	3,238,151
22 Jun 26	89.04000 -2.24	90.50	88.74	90.01	2,716,825
18 Jun 26	91.28000 +0.44	92.26	89.15	90.80	3,486,149
17 Jun 26	90.84000 +4.03	93.76	88.25	88.54	4,944,731
16 Jun 26	86.81000 +0.15	90.29	86.21	88.50	3,222,642
15 Jun 26	86.66000 +3.72	88.23	85.33	85.60	3,899,797
12 Jun 26	82.94000 -2.75	86.65	82.67	86.11	3,428,166
11 Jun 26	85.69000 +3.25	85.71	80.80	82.13	2,662,066
10 Jun 26	82.44000 -2.43	84.20	81.32	83.91	4,068,396
09 Jun 26	84.87000 +0.38	85.76	82.23	84.75	2,991,582
08 Jun 26	84.49000 -2.07	85.98	83.56	85.10	2,934,695
05 Jun 26	86.56000 -5.53	91.62	85.80	91.20	4,352,334
04 Jun 26	92.09000 +2.63	93.55	90.00	91.00	2,514,419
03 Jun 26	89.46000 -3.68	93.50	88.07	92.65	5,230,962
02 Jun 26	93.14000 -2.11	96.50	92.62	95.25	2,775,918
01 Jun 26	95.25000 +4.72	97.80	91.98	91.99	3,895,549
29 May 26	90.53000 -1.41	92.12	88.88	91.00	5,647,350
28 May 26	91.94000 -1.52	93.19	90.88	92.00	3,535,053
27 May 26	93.46000 +4.44	94.36	88.50	89.10	3,582,762
26 May 26	89.02000 +1.75	90.59	87.60	88.45	3,232,347
22 May 26	87.27000 -1.69	91.79	86.02	89.34	2,711,090
21 May 26	88.96000 +2.41	88.98	84.63	85.35	3,100,364
20 May 26	86.55000 -0.73	87.67	84.69	87.00	4,474,620
19 May 26	87.28000 -1.01	88.88	86.00	87.35	3,228,868
18 May 26	88.29000 +0.06	89.97	86.35	87.18	3,539,943
15 May 26	88.23000 -0.10	90.27	87.72	88.20	4,222,734
14 May 26	88.33000 -5.19	93.10	87.40	93.10	4,814,182
13 May 26	93.52000 -2.50	99.97	92.89	98.57	9,962,820
12 May 26	96.02000 +11.15	98.10	90.25	94.71	14,817,438
11 May 26	84.87000 -1.86	85.33	81.84	84.82	10,922,831
08 May 26	86.73000 -1.91	87.79	84.68	85.80	3,980,285
07 May 26	88.64000 -1.38	91.97	88.54	90.43	4,340,886
06 May 26	90.02000 +5.54	90.04	86.20	86.25	3,787,871
05 May 26	84.48000 -0.93	86.11	83.51	86.08	2,639,488
04 May 26	85.41000 -0.79	87.47	84.37	86.20	2,072,100
01 May 26	86.20000 +1.32	86.61	85.32	86.03	2,651,691
30 Apr 26	84.88000 +1.67	85.52	82.32	82.87	2,887,339
29 Apr 26	83.21000 -2.63	86.60	81.88	85.89	3,887,584
28 Apr 26	85.84000 +0.35	86.78	84.41	84.41	3,024,860
27 Apr 26	85.49000 +0.05	86.49	84.47	85.47	2,673,211
24 Apr 26	85.44000 +2.09	85.84	83.00	83.50	3,274,184
23 Apr 26	83.35000 -2.94	84.78	82.04	84.78	3,182,744
22 Apr 26	86.29000 -0.54	87.74	84.25	86.75	6,824,900
21 Apr 26	86.83000 -2.51	89.89	86.61	89.50	3,344,842
20 Apr 26	89.34000 -1.99	90.88	88.61	90.65	4,192,458
17 Apr 26	91.33000 +0.93	93.44	89.47	92.13	3,697,326
16 Apr 26	90.40000 +0.07	93.32	89.81	92.86	3,165,669
15 Apr 26	90.33000 +4.73	91.07	85.89	86.50	4,770,862
14 Apr 26	85.60000 -0.81	90.20	85.35	87.00	4,706,474
13 Apr 26	86.41000 +0.49	87.35	83.69	84.55	3,134,113
10 Apr 26	85.92000 +0.46	86.85	84.62	86.76	3,378,305
09 Apr 26	85.46000 +0.15	85.55	82.36	85.00	2,633,264
08 Apr 26	85.31000 +3.95	92.77	85.03	89.00	5,434,214
07 Apr 26	81.36000 -0.93	82.53	80.30	82.22	1,837,636
06 Apr 26	82.29000 +0.01	84.42	81.96	82.51	2,062,643
02 Apr 26	82.28000 +0.12	82.56	79.00	79.52	2,315,327
01 Apr 26	82.16000 -0.65	84.86	81.37	84.13	3,924,201
31 Mar 26	82.81000 +4.50	83.31	80.02	80.38	4,055,107
30 Mar 26	78.31000 +0.15	79.62	77.60	78.76	3,379,969
27 Mar 26	78.16000 -1.70	79.99	77.89	79.27	2,503,454
26 Mar 26	79.86000 -2.61	83.10	79.73	81.91	2,540,246
25 Mar 26	82.47000 +4.16	82.80	79.94	80.18	3,008,592
24 Mar 26	78.31000 -1.48	79.41	77.27	78.45	3,961,946
23 Mar 26	79.79000 +0.94	81.42	77.76	79.75	4,813,739
20 Mar 26	78.85000 -2.13	81.70	78.32	80.76	5,993,609
19 Mar 26	80.98000 -3.49	82.20	79.89	82.20	5,349,602
18 Mar 26	84.47000 -3.12	86.57	84.29	86.47	3,165,756
17 Mar 26	87.59000 +0.02	89.19	86.26	87.22	3,217,548
16 Mar 26	87.57000 +1.57	88.96	86.47	87.00	3,732,882
13 Mar 26	86.00000 +0.84	87.50	84.91	85.34	2,958,483
12 Mar 26	85.16000 -2.66	89.00	84.67	86.39	4,595,846
11 Mar 26	87.82000 -1.35	89.95	85.95	88.41	4,097,618
10 Mar 26	89.17000 -0.93	91.98	89.00	91.58	4,400,435
09 Mar 26	90.10000 -1.88	90.80	87.58	90.14	6,731,080
06 Mar 26	91.98000 -3.54	95.75	91.00	94.48	7,466,315
05 Mar 26	95.52000 +7.26	96.00	89.08	89.43	11,279,254
04 Mar 26	88.26000 +0.44	89.29	86.25	88.00	11,887,868
03 Mar 26	87.82000 -17.39	89.63	77.05	80.40	34,739,728
02 Mar 26	105.21000 -3.24	105.73	102.81	105.03	8,380,450
27 Feb 26	108.45000 -2.45	110.51	107.74	108.87	5,414,451
26 Feb 26	110.90000 +6.43	111.08	103.54	104.54	6,263,735
25 Feb 26	104.47000 -2.64	106.70	102.54	106.00	6,194,703
24 Feb 26	107.11000 -4.13	109.87	104.51	109.70	6,982,936
23 Feb 26	111.24000 -3.76	115.85	110.99	113.92	3,922,236
20 Feb 26	115.00000 +0.40	116.53	112.78	113.80	3,036,051
19 Feb 26	114.60000 +1.82	117.46	113.11	113.34	3,225,738
18 Feb 26	112.78000 +4.27	113.18	108.48	109.00	4,270,072
17 Feb 26	108.51000 +1.77	110.77	106.75	107.00	3,722,628
13 Feb 26	106.74000 -2.32	110.08	105.60	108.79	5,137,892
12 Feb 26	109.06000 -5.46	114.93	106.50	114.26	6,927,836
11 Feb 26	114.52000 +1.19	118.09	113.35	116.50	5,516,576
10 Feb 26	113.33000 +4.47	114.90	108.51	109.89	6,149,883
09 Feb 26	108.86000 +0.32	110.22	106.81	108.00	6,553,943
06 Feb 26	108.54000 -0.03	112.14	107.05	110.06	7,709,622
05 Feb 26	108.57000 +2.31	109.50	106.00	106.55	7,860,894
04 Feb 26	106.26000 -1.94	107.90	102.29	107.63	10,090,887
03 Feb 26	108.20000 -5.39	113.25	105.20	113.03	9,857,048
02 Feb 26	113.59000 -2.90	116.34	111.93	116.28	7,631,174
30 Jan 26	116.49000 -5.41	121.89	115.61	120.51	5,360,244
29 Jan 26	121.90000 -4.65	128.50	120.63	127.50	5,793,540
28 Jan 26	126.55000 -0.56	130.19	125.54	128.38	5,642,051
27 Jan 26	127.11000 +1.18	127.92	124.05	127.20	2,781,302
26 Jan 26	125.93000 +1.15	126.56	122.10	124.89	3,815,367
23 Jan 26	124.78000 +1.95	126.96	124.17	124.70	3,702,131
22 Jan 26	122.83000 +1.70	125.70	120.53	122.00	6,823,724
21 Jan 26	121.13000 -0.09	122.80	119.59	122.41	7,857,359
20 Jan 26	121.22000 -0.20	121.73	118.54	119.23	6,091,455
16 Jan 26	121.42000 -2.58	124.38	120.80	124.00	3,976,966
15 Jan 26	124.00000 -1.25	125.00	121.86	124.03	5,020,148
14 Jan 26	125.25000 -4.61	129.18	123.93	129.04	6,245,133
13 Jan 26	129.86000 -1.73	130.45	126.52	130.41	6,331,451
12 Jan 26	131.59000 -1.93	134.39	130.20	134.00	3,075,129
09 Jan 26	133.52000 -0.63	135.00	131.71	133.57	2,921,578
08 Jan 26	134.14999 -5.09	137.43	133.00	136.08	3,962,771
07 Jan 26	139.24001 -3.65	143.28	139.05	143.20	4,316,209
06 Jan 26	142.89000 +3.11	148.26	142.35	142.38	8,306,601
05 Jan 26	139.78000 +8.29	142.80	133.34	133.86	6,894,420
02 Jan 26	131.49001 +3.92	133.50	129.16	131.53	3,407,394
31 Dec 25	127.57000 -0.78	128.14	126.83	127.81	1,745,792
30 Dec 25	128.35001 -2.54	132.48	128.25	131.55	2,411,413
29 Dec 25	130.89000 +3.04	131.19	127.45	127.85	4,403,115
26 Dec 25	127.85000 +1.60	128.52	125.90	126.25	1,838,644
24 Dec 25	126.25000 +0.48	127.14	125.18	125.70	1,716,049
23 Dec 25	125.77000 +0.99	126.11	123.40	126.00	3,264,846
22 Dec 25	124.78000 +2.81	125.81	120.30	123.01	3,626,872
19 Dec 25	121.97000 +1.51	123.65	121.50	122.56	4,895,151
18 Dec 25	120.46000 +1.51	122.74	119.48	121.04	5,626,544
17 Dec 25	118.95000 -5.32	125.37	118.86	125.00	5,487,967
16 Dec 25	124.27000 +2.71	125.08	121.29	121.83	4,723,223
15 Dec 25	121.56000 -3.46	125.50	121.32	125.02	3,396,686
12 Dec 25	125.02000 -1.58	129.10	123.75	127.50	4,099,879
11 Dec 25	126.60000 +2.38	129.03	124.21	125.00	6,427,127
10 Dec 25	124.22000 -4.44	129.00	123.15	128.53	7,090,842
09 Dec 25	128.66000 +0.38	129.50	126.81	127.37	5,839,097
08 Dec 25	128.28000 -5.71	134.50	127.03	134.01	7,051,777
05 Dec 25	133.99001 -1.42	138.11	133.76	136.07	3,579,954
04 Dec 25	135.41000 +0.37	135.72	132.21	134.66	2,684,261
03 Dec 25	135.03999 -2.79	137.23	134.58	137.20	3,202,477
02 Dec 25	137.83000 +2.55	138.47	133.50	135.27	3,553,207
01 Dec 25	135.28000 -3.73	138.68	135.06	138.32	4,083,813
28 Nov 25	139.00999 +4.75	140.04	135.63	136.39	2,589,701
26 Nov 25	134.25999 -2.03	140.41	134.19	138.11	4,373,008
25 Nov 25	136.28999 -0.09	136.73	132.71	136.73	4,106,633
24 Nov 25	136.38000 +5.04	136.93	130.67	132.70	5,663,576
21 Nov 25	131.34000 +0.35	133.94	127.83	131.28	7,647,468
20 Nov 25	130.99001 -12.54	145.27	130.44	145.27	10,136,146
19 Nov 25	143.53000 -3.73	147.34	143.24	146.50	3,557,031
18 Nov 25	147.25999 +1.51	148.00	143.49	143.52	4,414,536
17 Nov 25	145.75000 +4.90	148.08	143.70	145.14	5,063,772
14 Nov 25	140.85001 +0.81	141.49	134.51	134.75	6,168,509
13 Nov 25	140.03999 -3.31	144.48	139.41	144.27	5,465,225
12 Nov 25	143.35001 +1.04	150.79	142.61	145.29	6,965,440
11 Nov 25	142.31000 -12.74	159.09	141.20	159.03	15,954,072
10 Nov 25	155.05000 +5.11	156.02	151.00	152.80	8,911,691
07 Nov 25	149.94000 -3.62	151.12	145.79	151.00	7,054,138
06 Nov 25	153.56000 -4.20	159.80	152.35	158.32	4,302,386
05 Nov 25	157.75999 +1.25	159.11	155.48	156.16	2,721,285
04 Nov 25	156.50999 -0.90	156.95	151.63	154.30	2,977,253
03 Nov 25	157.41000 +1.16	159.13	155.09	156.76	2,688,393
31 Oct 25	156.25000 +0.32	157.43	154.81	156.50	3,113,877
30 Oct 25	155.92999 +0.00	159.12	152.80	154.24	4,018,109
29 Oct 25	155.92999 -3.78	159.64	154.87	159.50	3,152,483
28 Oct 25	159.71001 -0.39	164.03	157.41	162.16	4,500,858
27 Oct 25	160.10001 +5.44	161.65	156.51	157.83	3,924,445
24 Oct 25	154.66000 -1.60	158.71	154.23	158.71	2,529,928
23 Oct 25	156.25999 -0.48	157.60	155.05	157.28	3,053,656
22 Oct 25	156.74001 -7.86	161.30	154.72	156.40	7,693,136
21 Oct 25	164.60001 -1.10	171.09	164.60	170.00	3,882,763
20 Oct 25	165.70000 +5.64	167.19	160.85	162.59	4,089,173
17 Oct 25	160.06000 -2.59	162.65	158.84	161.43	6,104,103
16 Oct 25	162.64999 -0.77	175.80	162.50	174.49	12,250,252
15 Oct 25	163.42000 -17.27	184.96	162.02	184.25	9,218,285
14 Oct 25	180.69000 -1.91	181.86	176.00	179.32	2,738,744
13 Oct 25	182.60001 +1.78	183.90	180.93	181.15	2,371,163
10 Oct 25	180.82001 -7.18	189.78	180.00	186.60	3,111,769
09 Oct 25	188.00000 -4.69	191.39	183.88	191.37	4,336,155
08 Oct 25	192.69000 +1.68	193.48	189.33	190.99	2,714,317
07 Oct 25	191.00999 +1.51	191.32	187.69	190.50	2,456,908
06 Oct 25	189.50000 +4.59	190.92	184.96	186.05	2,969,253
03 Oct 25	184.91000 +0.69	188.77	183.15	184.31	2,179,053
02 Oct 25	184.22000 +2.21	184.65	176.82	183.99	3,150,403
01 Oct 25	182.00999 +3.28	182.87	176.69	179.00	4,297,552
30 Sep 25	178.73000 -2.72	182.21	176.26	182.20	4,198,796
29 Sep 25	181.45000 -3.13	186.24	180.38	186.13	3,838,752
26 Sep 25	184.58000 -1.33	186.00	179.75	185.06	3,143,266
25 Sep 25	185.91000 +0.09	186.42	183.00	183.29	3,109,403
24 Sep 25	185.82001 +0.57	189.32	183.31	185.00	2,494,844
23 Sep 25	185.25000 -7.71	192.52	185.01	192.09	3,566,388
22 Sep 25	192.96001 +0.20	195.48	189.80	191.20	2,284,653
19 Sep 25	192.75999 +2.20	193.53	190.75	191.73	3,120,823
18 Sep 25	190.56000 +3.67	191.36	187.00	188.63	4,200,288
17 Sep 25	186.89000 -2.18	189.50	184.55	189.31	3,513,577
16 Sep 25	189.07001 -1.39	191.01	187.03	189.19	3,708,246
15 Sep 25	190.46001 -5.59	196.45	189.25	196.17	3,104,811
12 Sep 25	196.05000 -0.45	197.74	194.71	195.55	3,049,258
11 Sep 25	196.50000 +3.46	199.30	194.14	195.00	4,386,117
10 Sep 25	193.03999 +0.37	193.61	190.62	192.00	2,485,600
09 Sep 25	192.67000 +2.10	192.91	187.70	189.98	3,195,323
08 Sep 25	190.57001 -1.05	195.00	189.95	193.25	3,182,695
05 Sep 25	191.62000 +1.91	192.28	185.82	192.19	4,430,201
04 Sep 25	189.71001 +8.73	190.00	182.00	182.27	3,970,855
03 Sep 25	180.98000 +2.20	181.09	173.00	177.44	2,720,316
02 Sep 25	178.78000 -7.76	181.86	176.50	181.63	5,167,512
29 Aug 25	186.53999 +0.30	188.02	185.07	186.24	5,354,478
28 Aug 25	186.24001 +3.33	186.25	181.39	183.48	3,571,039
27 Aug 25	182.91000 -5.38	188.88	182.77	187.50	2,586,603
26 Aug 25	188.28999 +0.74	188.76	186.10	187.00	2,531,683
25 Aug 25	187.55000 +2.02	190.75	184.25	186.50	4,745,779
22 Aug 25	185.53000 +5.93	185.68	178.89	180.00	4,864,561
21 Aug 25	179.60001 +0.86	181.20	177.50	178.25	2,616,731
20 Aug 25	178.74001 -0.51	178.98	173.71	178.24	3,428,293
19 Aug 25	179.25000 +1.98	181.60	177.25	177.51	4,088,483
18 Aug 25	177.27000 -0.01	177.72	174.60	177.05	2,516,419
15 Aug 25	177.28000 +3.27	180.11	174.14	174.71	4,346,741
14 Aug 25	174.00999 -0.65	175.70	170.69	174.00	3,556,261
13 Aug 25	174.66000 +0.54	181.76	173.02	175.86	7,751,425
12 Aug 25	174.12000 +27.89	178.00	165.80	166.50	19,418,596
11 Aug 25	146.23000 -1.38	150.29	145.89	147.20	7,008,431
08 Aug 25	147.61000 -1.25	151.04	145.63	150.28	3,846,112
07 Aug 25	148.86000 +1.32	151.11	147.52	150.00	3,689,702
06 Aug 25	147.53999 -3.90	152.65	147.23	152.26	6,095,038
05 Aug 25	151.44000 -5.30	155.02	149.04	154.95	5,636,929
04 Aug 25	156.74001 +2.53	157.29	154.08	155.50	2,113,228
01 Aug 25	154.21001 -2.44	155.45	150.75	153.54	2,768,583
31 Jul 25	156.64999 -2.60	160.04	155.83	159.62	2,981,326
30 Jul 25	159.25000 -1.21	160.70	157.26	159.54	3,658,189
29 Jul 25	160.46001 -0.28	162.22	158.35	161.00	2,031,280
28 Jul 25	160.74001 +3.03	161.50	158.11	159.00	2,479,248
25 Jul 25	157.71001 -0.16	160.02	153.47	153.99	4,272,672
24 Jul 25	157.87000 -0.70	159.83	154.75	159.38	2,148,102
23 Jul 25	158.57001 +3.75	160.22	154.95	155.39	3,450,619
22 Jul 25	154.82001 -0.47	156.09	151.06	154.96	4,410,002
21 Jul 25	155.28999 -13.26	165.58	154.77	163.71	7,744,470
18 Jul 25	168.55000 +1.47	170.00	167.08	168.01	4,355,331
17 Jul 25	167.08000 +5.78	167.40	159.23	161.83	5,095,269
16 Jul 25	161.30000 +3.04	164.83	156.42	158.50	7,762,517
15 Jul 25	158.25999 +7.14	158.56	150.70	154.05	5,083,349
14 Jul 25	151.12000 +2.86	152.29	148.00	148.47	3,530,435
11 Jul 25	148.25999 -1.14	150.00	147.05	149.17	2,875,245
10 Jul 25	149.39999 -3.34	153.12	145.24	153.09	5,446,376
09 Jul 25	152.74001 +3.63	154.93	148.42	150.80	3,988,562
08 Jul 25	149.11000 -2.00	153.35	145.93	153.00	3,728,685
07 Jul 25	151.11000 +1.64	153.00	148.30	150.00	2,448,113
03 Jul 25	149.47000 +0.05	150.40	147.52	150.00	2,289,212
02 Jul 25	149.42000 -1.08	151.82	147.81	150.00	3,448,817
01 Jul 25	150.50000 -9.44	159.69	149.00	159.00	6,451,753
30 Jun 25	159.94000 +0.63	162.10	157.45	159.00	4,681,365
27 Jun 25	159.31000 +0.80	161.75	156.10	158.12	4,607,097
26 Jun 25	158.50999 +2.70	159.16	155.83	157.20	3,740,451
25 Jun 25	155.81000 -2.48	159.80	155.50	158.27	3,562,220
24 Jun 25	158.28999 +4.77	160.27	155.51	156.79	4,996,671
23 Jun 25	153.52000 +0.12	154.51	149.84	153.20	2,630,898
20 Jun 25	153.39999 -2.29	156.83	153.04	156.30	3,174,025
18 Jun 25	155.69000 -1.58	158.46	154.53	157.55	2,758,756
17 Jun 25	157.27000 -0.92	160.00	156.47	159.32	3,300,595
16 Jun 25	158.19000 +3.81	160.60	155.92	155.97	4,102,218
13 Jun 25	154.38000 -0.25	157.13	152.91	152.91	4,956,823
12 Jun 25	154.63000 +0.19	154.92	152.52	153.20	3,370,933
11 Jun 25	154.44000 -2.43	156.24	154.02	155.70	4,784,352
10 Jun 25	156.87000 -7.71	162.38	154.69	162.03	5,610,597
09 Jun 25	164.58000 -1.03	165.97	162.07	164.64	1,659,128
06 Jun 25	165.61000 -4.79	172.09	164.37	172.00	4,359,488
05 Jun 25	170.39999 +2.24	172.65	168.75	169.97	3,624,904
04 Jun 25	168.16000 +2.39	170.00	166.10	166.75	3,134,110
03 Jun 25	165.77000 +0.67	167.97	164.27	166.65	3,460,486
02 Jun 25	165.10001 +4.73	165.15	160.29	160.84	3,276,637
30 May 25	160.37000 -0.84	163.16	157.92	163.15	5,586,639
29 May 25	161.21001 -3.71	166.81	160.38	166.00	4,288,826
28 May 25	164.92000 -0.32	167.65	164.20	166.79	4,782,547
27 May 25	165.24001 +1.18	169.28	164.51	166.00	6,394,244
23 May 25	164.06000 +3.37	165.90	157.30	159.33	3,656,762
22 May 25	160.69000 -2.57	162.74	160.30	161.10	3,033,256
21 May 25	163.25999 +0.85	164.99	161.68	162.61	2,849,160
20 May 25	162.41000 -0.31	163.60	161.02	163.20	2,319,709
19 May 25	162.72000 +1.21	162.98	158.00	160.00	3,972,226
16 May 25	161.50999 -3.12	165.31	161.28	165.00	3,701,058
15 May 25	164.63000 +1.45	164.71	160.45	162.00	6,286,261
14 May 25	163.17999 +9.05	163.26	156.59	158.88	11,197,944
13 May 25	154.13000 +11.68	155.52	147.26	152.01	12,348,426
12 May 25	142.45000 +3.28	143.98	139.12	143.02	7,194,392
09 May 25	139.17000 -6.65	143.26	138.24	142.19	4,692,065
08 May 25	145.82001 +3.29	147.14	144.24	144.51	3,536,927
07 May 25	142.53000 +0.06	144.13	140.23	142.48	4,375,255
06 May 25	142.47000 -0.03	143.40	139.80	140.67	3,289,314
05 May 25	142.50000 +0.72	143.40	140.00	140.00	2,557,506
02 May 25	141.78000 +4.47	143.57	138.75	139.56	3,877,886
01 May 25	137.31000 +3.26	138.97	135.66	136.19	3,223,758
30 Apr 25	134.05000 +0.13	134.28	129.17	131.00	3,208,151
29 Apr 25	133.92000 +3.64	134.27	130.23	131.00	3,583,948
28 Apr 25	130.28000 +2.52	130.61	127.21	129.00	3,239,333
25 Apr 25	127.76000 +3.53	128.73	124.29	124.46	3,519,075
24 Apr 25	124.23000 +3.78	125.16	120.01	120.94	6,044,711
23 Apr 25	120.45000 +1.93	125.44	120.30	124.04	4,470,218
22 Apr 25	118.52000 +1.99	120.38	116.53	117.00	3,612,827
21 Apr 25	116.53000 -4.44	120.70	114.60	120.01	2,923,519
17 Apr 25	120.97000 +2.24	123.67	120.39	121.27	3,674,428
16 Apr 25	118.73000 -1.02	121.09	116.02	116.50	6,022,040
15 Apr 25	119.75000 +1.02	120.23	117.63	118.88	4,169,007
14 Apr 25	118.73000 +0.92	124.00	118.04	120.33	3,900,868
11 Apr 25	117.81000 +2.53	118.68	111.14	112.82	4,399,548
10 Apr 25	115.28000 -3.81	118.50	112.02	116.49	4,723,960
09 Apr 25	119.09000 +13.52	120.86	102.40	102.40	10,641,637
08 Apr 25	105.57000 -3.09	115.12	103.53	114.07	7,077,086
07 Apr 25	108.66000 +2.03	113.95	99.50	99.71	11,311,927
04 Apr 25	106.63000 -13.42	112.84	105.99	109.00	15,813,873
03 Apr 25	120.05000 -14.53	124.57	115.70	124.43	15,183,260
02 Apr 25	134.58000 +2.12	137.00	129.85	130.06	3,091,859
01 Apr 25	132.46001 +1.97	133.01	128.53	129.25	5,170,047
31 Mar 25	130.49001 -0.18	130.53	124.55	128.00	3,545,692
28 Mar 25	130.67000 -2.90	133.27	129.99	131.99	3,272,619
27 Mar 25	133.57001 +4.30	136.00	127.90	128.14	5,718,745
26 Mar 25	129.27000 -1.03	132.72	126.65	130.76	3,536,529
25 Mar 25	130.30000 +0.82	131.03	128.24	130.55	4,337,451
24 Mar 25	129.48000 +3.41	130.30	128.08	128.88	3,184,538
21 Mar 25	126.07000 -1.02	126.92	124.52	125.30	3,156,099
20 Mar 25	127.09000 +0.94	127.67	124.63	125.79	4,432,908
19 Mar 25	126.15000 +1.02	128.46	125.89	126.39	3,923,301
18 Mar 25	125.13000 -7.51	130.79	124.10	129.32	6,934,889
17 Mar 25	132.64000 +5.21	133.43	128.47	128.50	5,348,765
14 Mar 25	127.43000 +2.62	129.90	126.68	128.50	3,138,497
13 Mar 25	124.81000 -4.81	130.00	124.59	129.54	4,539,469
12 Mar 25	129.62000 +1.91	133.81	128.70	132.97	5,734,963
11 Mar 25	127.71000 +0.39	129.80	120.81	126.00	6,959,524
10 Mar 25	127.32000 -8.37	132.42	124.31	130.65	8,645,135
07 Mar 25	135.69000 -3.46	139.30	129.93	138.90	6,493,426
06 Mar 25	139.14999 -7.16	144.89	138.31	143.30	7,008,079
05 Mar 25	146.31000 +14.00	147.73	135.47	135.65	9,740,295
04 Mar 25	132.31000 +8.82	134.20	125.41	130.49	9,450,070
03 Mar 25	123.49000 -3.78	132.07	122.68	131.85	5,654,024
28 Feb 25	127.27000 +0.85	127.91	123.00	124.00	5,110,688
27 Feb 25	126.42000 -1.85	130.74	125.16	130.43	2,650,253
26 Feb 25	128.27000 +4.35	128.96	125.47	125.95	3,094,723
25 Feb 25	123.92000 -3.27	125.91	119.89	125.91	6,543,771
24 Feb 25	127.19000 -0.43	128.06	124.37	127.40	5,396,415
21 Feb 25	127.62000 -5.21	133.77	127.44	133.66	4,351,340
20 Feb 25	132.83000 -3.39	136.15	130.79	135.89	3,434,305
19 Feb 25	136.22000 -2.40	139.00	135.26	139.00	2,537,307
18 Feb 25	138.62000 +3.67	139.18	135.98	136.51	7,619,804
14 Feb 25	134.95000 +1.82	135.06	130.50	133.82	3,652,295
13 Feb 25	133.13000 +2.48	133.13	129.35	131.49	3,586,428
12 Feb 25	130.64999 +0.94	130.65	128.31	129.50	2,859,087
11 Feb 25	129.71001 +4.43	129.90	123.38	123.50	4,650,774
10 Feb 25	125.28000 +2.28	126.67	123.18	124.92	2,732,807
07 Feb 25	123.00000 +0.34	126.35	122.32	124.00	2,634,531
06 Feb 25	122.66000 -0.42	123.50	121.27	123.10	2,829,582
05 Feb 25	123.08000 -0.07	123.97	120.26	123.15	2,703,038
04 Feb 25	123.15000 +1.25	124.14	120.79	122.21	3,870,845
03 Feb 25	121.90000 +0.11	123.19	118.20	119.00	2,579,029
31 Jan 25	121.79000 -1.59	126.12	121.70	125.01	4,508,483
30 Jan 25	123.38000 +1.46	125.69	122.50	122.87	3,371,806
29 Jan 25	121.92000 +2.39	122.77	118.95	120.35	3,196,847
28 Jan 25	119.53000 +5.30	121.64	114.07	115.24	4,587,921
27 Jan 25	114.23000 -3.56	118.07	112.81	113.83	2,664,221
24 Jan 25	117.79000 +1.33	118.18	116.01	117.11	1,538,811
23 Jan 25	116.46000 -1.90	118.13	116.00	117.32	2,479,324
22 Jan 25	118.36000 +0.20	119.38	117.56	119.27	2,434,049
21 Jan 25	118.16000 +3.08	119.00	115.81	116.99	4,438,057
17 Jan 25	115.08000 +3.45	115.30	111.40	112.08	2,637,302
16 Jan 25	111.63000 +0.81	113.33	111.10	112.00	3,275,466
15 Jan 25	110.82000 +0.38	113.39	110.00	112.26	3,027,256
14 Jan 25	110.44000 +3.57	111.48	107.46	108.27	3,336,790
13 Jan 25	106.87000 -1.42	106.87	103.35	104.59	2,702,574
10 Jan 25	108.29000 -1.06	108.82	105.20	106.54	3,192,080
08 Jan 25	109.35000 +2.93	109.95	107.47	109.55	3,122,498
07 Jan 25	106.42000 -2.04	110.26	105.63	109.99	3,671,141
06 Jan 25	108.46000 +2.14	109.28	106.44	108.14	4,766,286
03 Jan 25	106.32000 +1.45	106.33	104.10	105.51	2,716,207
02 Jan 25	104.87000 -1.23	106.00	102.55	105.19	4,386,156
31 Dec 24	106.10000 -1.38	107.25	105.39	107.17	1,889,276
30 Dec 24	107.48000 -1.24	107.85	106.53	107.29	1,869,115
27 Dec 24	108.72000 -0.93	109.09	106.36	109.01	2,261,388
26 Dec 24	109.65000 -1.82	111.14	109.37	111.00	1,354,498
24 Dec 24	111.47000 +2.08	111.60	108.76	110.00	991,063
23 Dec 24	109.39000 -1.25	111.29	108.29	110.64	2,203,793
20 Dec 24	110.64000 -1.00	111.93	107.00	108.37	3,451,667
19 Dec 24	111.64000 +0.65	112.71	110.22	111.49	2,431,506
18 Dec 24	110.99000 -4.80	115.60	110.56	115.60	3,039,411
17 Dec 24	115.79000 +1.18	116.57	113.01	114.08	2,686,524
16 Dec 24	114.61000 -1.86	115.55	113.49	115.25	2,471,913
13 Dec 24	116.47000 -0.82	118.35	114.15	117.80	1,451,632
12 Dec 24	117.29000 +0.62	118.35	115.86	116.38	1,950,408
11 Dec 24	116.67000 +4.62	117.01	111.95	112.58	2,605,900
10 Dec 24	112.05000 -2.10	115.00	111.70	113.63	2,216,266
09 Dec 24	114.15000 -2.10	119.47	113.65	117.30	3,530,800
06 Dec 24	116.25000 -0.87	118.55	115.65	117.20	3,044,446
05 Dec 24	117.12000 -0.29	118.58	116.09	116.50	4,345,952
04 Dec 24	117.41000 +1.91	118.16	113.75	115.50	3,411,381
03 Dec 24	115.50000 +2.26	116.05	112.82	113.76	2,467,400
02 Dec 24	113.24000 -0.56	114.98	111.00	114.98	2,887,405
29 Nov 24	113.80000 -1.91	116.88	112.89	116.12	2,622,436
27 Nov 24	115.71000 +1.78	116.02	113.00	114.44	2,985,891
26 Nov 24	113.93000 -0.07	114.38	111.73	114.17	1,815,722
25 Nov 24	114.00000 +0.96	115.13	111.88	114.00	3,817,477
22 Nov 24	113.04000 -3.29	117.17	112.65	117.17	2,803,182
21 Nov 24	116.33000 +1.87	117.85	111.70	113.85	4,490,012
20 Nov 24	114.46000 +0.78	115.33	112.10	114.00	3,916,088
19 Nov 24	113.68000 +5.05	113.74	107.80	109.26	5,815,478
18 Nov 24	108.63000 +5.69	109.00	103.60	103.60	5,227,184
15 Nov 24	102.94000 -0.39	103.75	99.66	102.76	5,866,282
14 Nov 24	103.33000 -1.63	105.85	102.87	105.00	4,236,946
13 Nov 24	104.96000 -2.69	112.70	104.46	109.24	5,864,527
12 Nov 24	107.65000 +10.19	117.52	107.19	109.55	13,739,436
11 Nov 24	97.46000 +3.90	98.22	92.71	92.81	5,789,298
08 Nov 24	93.56000 -2.16	95.50	93.20	95.00	4,814,456
07 Nov 24	95.72000 +0.35	96.87	95.16	95.92	2,889,421
06 Nov 24	95.37000 -0.37	95.54	93.75	95.41	2,615,984
05 Nov 24	95.74000 +0.55	96.50	94.46	96.24	1,679,664
04 Nov 24	95.19000 -0.19	96.67	94.77	95.00	2,127,236
01 Nov 24	95.38000 +1.33	96.32	93.73	94.48	3,972,786
31 Oct 24	94.05000 -1.30	94.29	92.50	93.77	2,726,859
30 Oct 24	95.35000 -0.64	96.18	93.90	95.50	2,736,640
29 Oct 24	95.99000 -3.27	99.03	94.63	99.03	3,941,097
28 Oct 24	99.26000 +0.11	100.96	98.84	100.96	1,501,204
25 Oct 24	99.15000 -1.37	101.93	98.94	100.65	1,946,860
24 Oct 24	100.52000 +1.13	100.95	99.34	100.00	2,457,261
23 Oct 24	99.39000 -0.20	100.09	97.84	100.00	2,061,511
22 Oct 24	99.59000 +0.50	99.98	97.90	98.00	2,002,873
21 Oct 24	99.09000 +0.19	99.20	96.54	97.61	2,981,573
18 Oct 24	98.90000 -0.06	100.44	98.40	99.15	2,959,032
17 Oct 24	98.96000 -0.41	101.60	98.64	101.40	3,233,896
16 Oct 24	99.37000 +2.54	100.44	98.33	99.09	3,629,002
15 Oct 24	96.83000 -3.36	100.02	96.44	99.89	3,158,601
14 Oct 24	100.19000 +0.90	100.85	99.39	100.23	2,899,823
11 Oct 24	99.29000 +3.44	101.01	95.84	96.33	4,987,322
10 Oct 24	95.85000 -0.62	96.87	95.42	96.21	1,674,703
09 Oct 24	96.47000 +1.14	96.75	94.05	94.09	3,233,979
08 Oct 24	95.33000 +0.18	95.51	92.72	93.33	2,557,350
07 Oct 24	95.15000 -0.84	96.27	94.07	94.80	2,624,673
04 Oct 24	95.99000 +0.85	96.51	94.94	96.30	2,995,693
03 Oct 24	95.14000 -0.16	95.37	93.30	93.76	2,625,249
02 Oct 24	95.30000 -2.19	97.31	93.05	97.12	3,054,747
01 Oct 24	97.49000 +3.21	98.09	93.90	94.52	5,163,860
30 Sep 24	94.28000 -0.03	95.40	93.02	94.26	5,711,522
27 Sep 24	94.31000 -0.52	95.00	93.84	94.70	3,152,357
26 Sep 24	94.83000 +0.88	96.09	93.21	94.95	4,452,541
25 Sep 24	93.95000 +1.10	94.30	91.87	93.18	3,953,609
24 Sep 24	92.85000 +2.18	92.99	90.87	92.51	5,098,966
23 Sep 24	90.67000 +4.96	90.99	86.53	87.77	8,113,532
20 Sep 24	85.71000 +0.70	85.88	83.09	83.86	4,598,058
19 Sep 24	85.01000 +2.61	86.37	84.38	84.90	6,194,077
18 Sep 24	82.40000 +2.07	83.19	80.39	80.78	4,617,417
17 Sep 24	80.33000 +0.45	81.10	78.51	81.02	2,667,523
16 Sep 24	79.88000 -1.30	82.06	78.90	81.50	3,831,166
13 Sep 24	81.18000 +2.06	81.19	79.34	79.70	3,528,785
12 Sep 24	79.12000 +1.17	80.16	78.72	79.24	4,118,711
11 Sep 24	77.95000 +0.47	78.16	76.38	77.50	2,960,442
10 Sep 24	77.48000 +0.57	77.60	76.44	77.17	2,325,319
09 Sep 24	76.91000 -0.27	77.71	76.67	77.50	2,289,832
06 Sep 24	77.18000 -1.54	79.17	75.91	78.46	3,689,630
05 Sep 24	78.72000 +0.57	80.00	77.40	78.13	3,295,806
04 Sep 24	78.15000 +0.75	78.76	75.67	77.31	3,566,432
03 Sep 24	77.40000 -0.91	79.14	77.38	77.76	3,561,034
30 Aug 24	78.31000 +0.79	79.72	76.63	79.02	4,609,686
29 Aug 24	77.52000 -3.72	80.83	76.82	80.63	6,716,256
28 Aug 24	81.24000 -1.08	82.08	80.06	82.00	4,356,780
27 Aug 24	82.32000 -0.49	82.81	81.79	82.69	2,755,694
26 Aug 24	82.81000 -0.37	83.67	81.06	82.52	5,255,935
23 Aug 24	83.18000 +0.43	83.69	82.29	83.46	3,660,001
22 Aug 24	82.75000 +0.71	83.25	82.29	82.55	4,402,679
21 Aug 24	82.04000 +0.98	82.52	80.23	81.04	3,498,831
20 Aug 24	81.06000 -1.17	82.83	80.48	82.55	5,055,725
19 Aug 24	82.23000 +3.41	82.30	78.20	78.90	6,455,625
16 Aug 24	78.82000 -0.47	80.08	78.79	79.50	5,650,434
15 Aug 24	79.29000 +2.49	79.90	77.25	77.56	9,535,873
14 Aug 24	76.80000 +1.95	78.25	75.73	75.73	8,514,336
13 Aug 24	74.85000 +7.93	74.92	70.00	70.50	16,237,240
12 Aug 24	66.92000 +2.06	67.09	65.15	65.25	9,263,362
09 Aug 24	64.86000 +2.20	64.89	62.40	62.54	4,288,554
08 Aug 24	62.66000 +1.93	62.70	61.06	61.56	2,948,163
07 Aug 24	60.73000 +0.09	62.50	60.70	60.80	3,363,876
06 Aug 24	60.64000 +0.70	60.92	58.33	59.93	4,453,195
05 Aug 24	59.94000 -0.81	61.08	55.00	55.00	7,079,131
02 Aug 24	60.75000 -3.30	62.55	59.91	61.86	6,226,158
01 Aug 24	64.05000 -1.65	65.61	63.51	65.52	2,675,493
31 Jul 24	65.70000 +0.66	66.93	65.20	66.38	2,444,065
30 Jul 24	65.04000 -0.58	66.04	64.20	64.98	3,485,010
29 Jul 24	65.62000 +0.28	67.76	65.45	65.77	2,691,107
26 Jul 24	65.34000 +1.24	66.89	64.30	64.62	3,703,124
25 Jul 24	64.10000 -1.11	64.77	63.30	64.01	4,004,703
24 Jul 24	65.21000 -1.77	66.55	65.20	66.00	2,146,986
23 Jul 24	66.98000 -0.49	67.52	66.16	67.00	4,754,279
22 Jul 24	67.47000 -0.88	69.20	67.07	69.00	3,415,914
19 Jul 24	68.35000 -0.41	68.76	67.69	67.70	2,903,682
18 Jul 24	68.76000 -0.88	70.23	67.78	70.00	2,929,257
17 Jul 24	69.64000 -1.58	70.86	68.46	70.86	3,814,230
16 Jul 24	71.22000 -0.65	71.85	70.46	71.56	2,142,925
15 Jul 24	71.87000 -1.96	75.14	70.63	74.69	3,768,512
12 Jul 24	73.83000 -0.07	75.70	73.43	75.12	2,648,555
11 Jul 24	73.90000 -0.81	75.86	73.72	74.90	2,579,737
10 Jul 24	74.71000 +1.17	74.79	73.03	74.00	3,384,561
09 Jul 24	73.54000 +0.58	74.90	72.85	73.50	4,751,300
08 Jul 24	72.96000 +1.08	73.09	70.95	71.45	2,781,184
05 Jul 24	71.88000 +0.39	72.09	70.40	71.50	3,841,083
03 Jul 24	71.49000 +1.15	72.05	70.43	71.07	3,098,558
02 Jul 24	70.34000 +0.95	70.37	67.89	68.50	4,727,379
01 Jul 24	69.39000 -2.03	69.80	67.00	67.81	10,843,936
28 Jun 24	71.42000 -3.09	73.75	70.45	73.50	8,538,415
27 Jun 24	74.51000 -0.39	74.98	73.86	74.51	4,719,003
26 Jun 24	74.90000 +0.71	75.64	73.41	73.87	3,464,457
25 Jun 24	74.19000 -1.70	74.24	71.25	71.90	10,277,384
24 Jun 24	75.89000 +0.47	76.60	75.03	75.31	3,081,067
21 Jun 24	75.42000 -0.58	76.32	75.10	76.17	5,949,221
20 Jun 24	76.00000 -0.28	76.31	74.72	76.31	5,164,916
18 Jun 24	76.28000 +1.36	76.28	74.41	75.00	2,755,956
17 Jun 24	74.92000 +0.50	75.80	73.92	74.52	4,423,056
14 Jun 24	74.42000 -0.14	74.53	73.17	73.85	2,999,504
13 Jun 24	74.56000 +0.68	75.59	74.00	74.06	3,370,293
12 Jun 24	73.88000 +0.58	74.57	73.35	73.75	4,505,266
11 Jun 24	73.30000 +0.33	73.55	72.01	72.71	4,096,920
10 Jun 24	72.97000 +0.50	73.59	71.90	72.03	2,673,058
07 Jun 24	72.47000 +0.47	72.80	71.42	71.45	4,274,375
06 Jun 24	72.00000 +0.87	72.20	70.61	70.65	3,045,726
05 Jun 24	71.13000 +1.05	71.67	69.69	69.69	3,667,880
04 Jun 24	70.08000 +0.73	70.10	68.25	68.87	3,944,889
03 Jun 24	69.35000 +1.83	69.57	67.81	67.88	4,288,654
31 May 24	67.52000 +0.37	67.67	65.73	66.87	3,716,117
30 May 24	67.15000 -0.92	67.50	66.37	67.23	3,596,411
29 May 24	68.07000 -1.56	68.82	66.95	68.57	3,481,520
28 May 24	69.63000 -2.35	69.70	65.80	68.16	8,033,834
24 May 24	71.98000 +0.25	72.37	70.63	71.44	2,697,107
23 May 24	71.73000 -1.94	73.87	70.45	73.80	5,744,245
22 May 24	73.67000 +0.41	74.04	73.00	73.00	3,572,444
21 May 24	73.26000 +0.14	73.70	71.73	72.02	4,467,769
20 May 24	73.12000 -0.64	73.28	71.50	72.12	3,616,660
17 May 24	73.76000 +2.32	74.33	71.77	71.80	5,839,399
16 May 24	71.44000 +2.80	72.37	69.37	69.94	9,050,909
15 May 24	68.64000 +2.38	69.00	66.60	67.41	7,401,245
14 May 24	66.26000 +1.80	69.70	63.15	67.28	17,013,540
13 May 24	64.46000 -0.45	64.91	63.57	64.71	10,326,288
10 May 24	64.91000 -1.08	67.24	64.47	66.00	6,202,560
09 May 24	65.99000 -0.76	67.00	65.86	66.26	4,094,260
08 May 24	66.75000 +1.59	66.80	63.18	64.00	6,138,823
07 May 24	65.16000 -0.97	66.21	64.71	65.02	4,706,182
06 May 24	66.13000 -0.53	67.03	65.80	67.00	4,244,068
03 May 24	66.66000 +2.68	67.00	64.45	64.74	5,615,774
02 May 24	63.98000 +1.26	64.14	62.46	63.33	6,114,904
01 May 24	62.72000 -0.47	63.48	61.52	62.72	3,837,885
30 Apr 24	63.19000 -1.33	64.00	62.54	64.00	4,052,919
29 Apr 24	64.52000 +1.66	64.69	62.01	63.50	4,988,367
26 Apr 24	62.86000 +0.03	63.93	62.01	63.29	3,769,193
25 Apr 24	62.83000 -0.44	63.27	61.24	61.65	4,863,775
24 Apr 24	63.27000 +1.26	64.50	62.28	64.00	6,242,821
23 Apr 24	62.01000 +2.58	62.65	60.18	60.53	7,230,729
22 Apr 24	59.43000 +4.37	61.80	57.70	58.84	11,939,741
19 Apr 24	55.06000 -1.24	56.76	54.82	56.06	3,568,990
18 Apr 24	56.30000 +0.67	58.12	56.10	56.32	5,253,046
17 Apr 24	55.63000 -0.75	56.94	54.88	56.00	5,249,098
16 Apr 24	56.38000 +3.66	57.22	51.70	51.96	13,018,070
15 Apr 24	52.72000 -0.56	53.67	52.41	53.33	3,694,620
12 Apr 24	53.28000 -2.41	55.23	53.21	54.98	5,025,591
11 Apr 24	55.69000 -1.38	57.00	55.35	56.58	4,089,429
10 Apr 24	57.07000 +0.05	58.47	56.22	56.33	4,014,294
09 Apr 24	57.02000 +1.04	57.38	56.21	56.59	3,324,264
08 Apr 24	55.98000 +0.70	56.61	55.26	55.31	3,075,243
05 Apr 24	55.28000 +1.85	55.31	53.41	53.57	5,572,093
04 Apr 24	53.43000 +0.38	56.17	53.40	54.20	4,657,292
03 Apr 24	53.05000 -1.55	55.28	52.68	53.89	4,152,306
02 Apr 24	54.60000 +1.58	54.89	52.71	53.00	4,124,352
01 Apr 24	53.02000 -0.69	54.00	52.52	53.95	3,438,665
28 Mar 24	53.71000 +0.14	54.59	52.42	53.61	5,242,769
27 Mar 24	53.57000 -1.99	55.62	53.12	55.26	6,600,277
26 Mar 24	55.56000 +0.91	56.69	54.75	54.85	5,366,185
25 Mar 24	54.65000 +0.18	55.77	54.15	55.00	3,524,870
22 Mar 24	54.47000 -0.08	55.23	54.17	54.95	3,709,970
21 Mar 24	54.55000 -1.44	57.28	54.47	56.98	5,346,398
20 Mar 24	55.99000 +0.00	56.42	55.05	55.99	3,486,056
19 Mar 24	55.99000 -1.86	56.90	54.21	56.61	6,673,738
18 Mar 24	57.85000 -0.28	59.40	57.34	58.58	4,069,171
15 Mar 24	58.13000 -2.62	60.04	58.03	59.32	6,391,590
14 Mar 24	60.75000 +0.18	63.25	60.10	62.39	7,637,232
13 Mar 24	60.57000 +2.55	61.37	58.02	58.15	7,688,902
12 Mar 24	58.02000 -0.39	59.40	57.63	59.00	5,291,128
11 Mar 24	58.41000 +0.69	59.40	57.45	57.74	4,777,368
08 Mar 24	57.72000 -1.62	60.13	57.40	60.00	7,201,889
07 Mar 24	59.34000 +0.12	59.65	57.84	59.13	7,097,587
06 Mar 24	59.22000 +3.47	59.62	56.90	57.23	14,579,753
05 Mar 24	55.75000 +1.85	55.94	53.55	54.45	12,408,341
04 Mar 24	53.90000 +2.85	58.00	49.76	56.00	34,248,160
01 Mar 24	51.05000 +2.53	51.46	48.71	49.25	12,978,145
29 Feb 24	48.52000 +0.77	49.49	48.14	48.49	8,129,017
28 Feb 24	47.75000 +1.02	49.38	46.06	46.06	10,181,239
27 Feb 24	46.73000 +1.37	47.94	45.43	45.91	5,651,137
26 Feb 24	45.36000 +0.34	45.49	44.71	44.83	4,100,995
23 Feb 24	45.02000 +0.57	45.64	43.27	44.28	4,842,585
22 Feb 24	44.45000 +0.24	45.30	43.68	44.67	4,599,019
21 Feb 24	44.21000 -0.48	44.64	43.74	44.35	3,507,714
20 Feb 24	44.69000 -0.30	45.98	44.21	45.45	4,982,054
16 Feb 24	44.99000 +1.00	46.06	44.22	44.69	7,177,711
15 Feb 24	43.99000 +1.30	44.35	43.10	43.17	4,396,432
14 Feb 24	42.69000 +0.70	42.75	41.76	42.55	3,911,841
13 Feb 24	41.99000 -1.55	42.87	41.60	41.73	4,015,631
12 Feb 24	43.54000 +0.03	44.64	43.34	43.71	4,593,132
09 Feb 24	43.51000 +0.17	43.78	42.69	43.34	3,767,333
08 Feb 24	43.34000 -0.27	43.85	42.68	43.41	4,577,879
07 Feb 24	43.61000 +1.22	43.78	42.19	42.50	4,901,242
06 Feb 24	42.39000 +0.52	42.52	41.10	42.49	6,805,565
05 Feb 24	41.87000 -0.15	42.19	41.05	41.17	6,849,426
02 Feb 24	42.02000 +1.55	42.54	40.59	40.83	9,463,719
01 Feb 24	40.47000 +2.33	40.53	38.32	38.55	8,588,287
31 Jan 24	38.14000 -1.11	39.28	38.10	38.26	5,288,693
30 Jan 24	39.25000 -1.38	40.79	38.97	40.43	4,888,248
29 Jan 24	40.63000 +1.06	40.65	39.17	39.54	4,995,458
26 Jan 24	39.57000 +0.17	40.33	38.89	39.26	5,177,356
25 Jan 24	39.40000 +0.14	40.12	39.07	39.54	4,051,210
24 Jan 24	39.26000 +1.02	40.17	38.97	39.21	6,987,282
23 Jan 24	38.24000 +1.09	39.77	38.01	38.25	6,290,780
22 Jan 24	37.15000 +0.75	37.49	35.64	36.02	7,350,236
19 Jan 24	36.40000 +0.56	36.43	34.87	35.87	6,580,391
18 Jan 24	35.84000 +1.02	35.85	34.64	35.07	7,115,365
17 Jan 24	34.82000 -0.90	35.07	34.35	34.99	6,864,549
16 Jan 24	35.72000 -0.17	36.29	34.92	35.43	7,201,584
12 Jan 24	35.89000 -1.22	37.44	35.80	37.21	8,698,531
11 Jan 24	37.11000 -1.28	39.05	37.06	38.58	5,573,241
10 Jan 24	38.39000 +0.25	38.67	37.61	37.78	5,322,080
09 Jan 24	38.14000 -0.46	38.40	37.61	38.10	4,450,967
08 Jan 24	38.60000 +0.69	38.88	37.36	37.63	4,632,898
05 Jan 24	37.91000 +0.09	38.61	37.45	37.94	5,033,578
04 Jan 24	37.82000 -0.98	38.57	37.62	38.29	4,794,762
03 Jan 24	38.80000 +0.35	39.24	37.66	37.88	6,954,052
02 Jan 24	38.45000 -2.05	40.19	38.36	40.00	8,355,007
29 Dec 23	40.50000 +0.14	41.90	40.40	40.42	8,641,154
28 Dec 23	40.36000 +0.36	41.05	39.55	40.50	6,804,093
27 Dec 23	40.00000 +0.85	41.47	39.57	39.68	10,312,447
26 Dec 23	39.15000 +0.57	39.33	38.30	38.68	5,466,073
22 Dec 23	38.58000 +0.61	39.53	37.52	37.94	10,473,031
21 Dec 23	37.97000 +2.86	38.19	35.36	35.85	17,808,824
20 Dec 23	35.11000 -1.83	37.05	35.07	36.60	10,557,678
19 Dec 23	36.94000 +0.33	37.09	36.06	36.80	9,735,669
18 Dec 23	36.61000 +0.87	37.00	35.46	35.80	11,931,204
15 Dec 23	35.74000 -1.91	38.00	35.74	38.00	19,230,056
14 Dec 23	37.65000 +0.15	38.64	36.62	38.25	15,616,395
13 Dec 23	37.50000 -1.06	38.66	37.23	38.55	8,401,269
12 Dec 23	38.56000 +0.69	38.70	37.49	38.06	6,958,581
11 Dec 23	37.87000 -2.13	38.08	35.20	35.55	23,052,750
08 Dec 23	40.00000 +0.96	40.13	39.05	39.28	5,859,093
07 Dec 23	39.04000 +0.46	39.29	37.74	38.00	4,159,638
06 Dec 23	38.58000 +0.58	38.99	38.27	38.51	5,613,802
05 Dec 23	38.00000 -0.20	38.57	36.82	37.30	11,104,069
04 Dec 23	38.20000 +0.72	38.22	36.83	37.10	9,816,199
01 Dec 23	37.48000 +1.26	37.77	35.65	36.08	10,411,937
30 Nov 23	36.22000 -0.52	37.03	36.05	36.92	8,143,210
29 Nov 23	36.74000 -2.98	40.08	36.66	39.70	18,157,896
28 Nov 23	39.72000 +2.25	40.30	36.79	36.79	14,708,769
27 Nov 23	37.47000 +1.09	37.72	36.02	36.50	8,048,411
24 Nov 23	36.38000 -1.12	37.46	36.26	37.36	8,187,779
22 Nov 23	37.50000 -0.76	38.68	37.22	38.50	6,884,938
21 Nov 23	38.26000 -0.26	38.58	37.46	38.50	4,799,397
20 Nov 23	38.52000 +0.95	38.73	36.95	37.50	10,339,626
17 Nov 23	37.57000 -0.33	37.98	36.74	37.74	5,632,362
16 Nov 23	37.90000 -0.59	38.39	36.84	37.44	9,195,262
15 Nov 23	38.49000 +2.62	39.70	36.68	36.88	23,300,510
14 Nov 23	35.87000 -10.16	42.56	35.59	42.16	43,413,620
13 Nov 23	46.03000 +0.55	46.60	44.85	45.50	10,972,700
10 Nov 23	45.48000 +1.88	45.81	44.00	44.15	7,100,344
09 Nov 23	43.60000 -0.89	45.18	43.56	44.75	5,969,255
08 Nov 23	44.49000 -0.02	44.50	42.27	43.82	5,009,273
07 Nov 23	44.51000 +0.04	45.04	43.91	44.99	2,715,781
06 Nov 23	44.47000 -0.32	46.33	43.79	45.92	3,772,744
03 Nov 23	44.79000 +3.44	45.11	42.00	42.57	5,727,241
02 Nov 23	41.35000 +0.91	42.24	40.64	41.70	3,799,861
01 Nov 23	40.44000 -1.26	41.48	39.12	41.31	6,329,463
31 Oct 23	41.70000 +0.25	41.83	40.57	41.18	2,364,403
30 Oct 23	41.45000 +1.48	41.48	40.34	40.59	3,420,938
27 Oct 23	39.97000 -0.85	41.40	39.67	40.58	4,276,141
26 Oct 23	40.82000 -3.15	42.21	40.00	41.50	8,757,983
25 Oct 23	43.97000 -1.31	44.47	43.40	44.39	3,411,340
24 Oct 23	45.28000 +0.81	46.61	45.06	45.48	3,722,477
23 Oct 23	44.47000 -0.14	44.69	43.01	43.78	4,570,799
20 Oct 23	44.61000 -0.48	44.84	43.53	44.80	4,050,517
19 Oct 23	45.09000 -0.57	45.98	45.03	45.43	4,160,348
18 Oct 23	45.66000 -1.03	47.25	45.60	46.00	3,742,233
17 Oct 23	46.69000 +0.00	48.39	45.24	45.65	6,367,535
16 Oct 23	46.69000 +1.12	46.80	44.76	45.11	6,570,380
13 Oct 23	45.57000 +0.21	47.19	45.13	45.13	8,836,487
12 Oct 23	45.36000 +0.97	45.77	44.55	44.91	6,714,369
11 Oct 23	44.39000 +0.34	45.66	43.82	45.05	7,415,254
10 Oct 23	44.05000 +2.58	45.14	41.70	42.04	6,900,883
09 Oct 23	41.47000 -0.94	42.08	40.72	41.40	5,239,997
06 Oct 23	42.41000 +0.29	43.43	41.88	42.00	4,948,539
05 Oct 23	42.12000 +0.36	42.30	40.15	41.55	5,517,252
04 Oct 23	41.76000 -0.84	42.19	40.64	42.00	7,779,983
03 Oct 23	42.60000 -1.35	44.66	42.50	43.90	8,785,844
02 Oct 23	43.95000 +0.00	44.35	42.51	42.88	6,121,719
29 Sep 23	43.95000 +0.83	44.96	43.54	43.89	9,964,056
28 Sep 23	43.12000 +1.03	43.44	41.61	42.37	10,105,995
27 Sep 23	42.09000 +1.94	43.70	41.00	41.45	21,218,992
26 Sep 23	40.15000 -0.05	40.93	39.62	39.66	12,023,208
25 Sep 23	40.20000 +4.24	41.37	36.19	36.37	28,883,778
22 Sep 23	35.96000 +0.01	37.25	35.71	36.91	7,453,950
21 Sep 23	35.95000 -1.58	36.34	35.06	36.00	10,882,851
20 Sep 23	37.53000 -0.85	38.67	37.41	38.56	5,784,749
19 Sep 23	38.38000 +0.10	38.68	37.53	38.00	5,366,864
18 Sep 23	38.28000 -1.00	38.97	38.03	38.77	4,459,217
15 Sep 23	39.28000 -0.61	40.45	39.14	40.08	6,882,270
14 Sep 23	39.89000 +0.86	40.09	39.32	39.72	7,735,126
13 Sep 23	39.03000 +0.71	39.04	37.40	38.24	6,283,320
12 Sep 23	38.32000 +0.08	38.68	37.91	38.00	3,432,674
11 Sep 23	38.24000 -0.01	39.13	38.01	39.08	4,137,126
08 Sep 23	38.25000 -0.90	38.77	37.54	38.50	5,305,120
07 Sep 23	39.15000 -0.07	39.40	37.83	38.17	5,396,254
06 Sep 23	39.22000 +1.91	40.12	37.20	37.28	12,004,947
05 Sep 23	37.31000 -1.21	37.95	37.12	37.63	6,979,478
01 Sep 23	38.52000 +0.89	38.60	37.53	37.69	7,032,502
31 Aug 23	37.63000 -0.30	39.29	37.13	39.22	7,856,525
30 Aug 23	37.93000 +0.37	38.01	37.00	37.25	5,907,354
29 Aug 23	37.56000 +0.66	37.58	36.78	37.00	6,413,548
28 Aug 23	36.90000 +0.73	37.47	36.38	36.57	6,926,524
25 Aug 23	36.17000 +0.96	36.49	35.15	35.35	11,837,809
24 Aug 23	35.21000 -1.64	36.76	34.87	36.71	12,124,084
23 Aug 23	36.85000 +0.33	37.38	36.25	36.49	8,560,025
22 Aug 23	36.52000 -2.15	38.61	36.48	38.41	11,576,923
21 Aug 23	38.67000 -0.01	38.90	37.61	38.55	8,383,005
18 Aug 23	38.68000 -0.81	39.20	37.33	38.00	10,975,755
17 Aug 23	39.49000 -1.01	41.08	39.14	40.93	11,627,136
16 Aug 23	40.50000 -0.08	41.28	38.01	39.12	23,299,100
15 Aug 23	40.58000 -16.32	45.60	40.11	45.10	52,277,992
14 Aug 23	56.90000 -0.72	57.08	55.72	56.54	7,840,748
11 Aug 23	57.62000 +0.36	58.80	57.06	57.54	7,441,365
10 Aug 23	57.26000 +0.95	58.59	56.80	57.61	5,434,364
09 Aug 23	56.31000 -1.02	57.51	56.14	57.40	3,632,160
08 Aug 23	57.33000 -1.20	57.66	56.57	57.25	4,785,033
07 Aug 23	58.53000 -0.91	60.08	58.15	59.79	3,219,836
04 Aug 23	59.44000 -2.32	62.28	59.01	62.28	4,802,856
03 Aug 23	61.76000 +0.04	62.32	60.70	60.70	3,261,338
02 Aug 23	61.72000 -4.19	64.20	60.76	64.01	5,210,467
01 Aug 23	65.91000 -0.61	66.15	65.01	65.34	3,075,038
31 Jul 23	66.52000 +2.80	67.08	64.37	65.68	5,512,256
28 Jul 23	63.72000 +3.47	63.85	62.20	62.50	5,232,646
27 Jul 23	60.25000 -1.45	63.63	59.83	63.37	4,359,493
26 Jul 23	61.70000 +0.70	62.92	61.34	61.94	2,785,739
25 Jul 23	61.00000 -0.16	63.54	60.87	62.71	2,731,122
24 Jul 23	61.16000 -0.02	61.51	59.22	60.04	4,336,629
21 Jul 23	61.18000 +1.02	62.48	60.39	60.85	2,981,164
20 Jul 23	60.16000 -2.26	61.98	59.71	61.55	3,622,161
19 Jul 23	62.42000 +0.96	63.90	62.17	62.60	3,341,234
18 Jul 23	61.46000 -1.28	63.71	61.05	63.41	2,924,976
17 Jul 23	62.74000 +0.24	63.21	61.61	62.23	2,657,791
14 Jul 23	62.50000 -0.56	63.19	61.56	62.43	3,634,132
13 Jul 23	63.06000 +2.03	63.75	62.50	63.06	5,123,125
12 Jul 23	61.03000 +1.92	61.84	60.71	61.01	5,518,630
11 Jul 23	59.11000 +1.07	59.48	57.22	58.00	6,306,335
10 Jul 23	58.04000 +3.06	58.33	54.38	54.65	5,418,790
07 Jul 23	54.98000 -0.26	55.81	54.34	54.53	3,623,415
06 Jul 23	55.24000 -2.75	56.59	54.47	56.59	5,413,971
05 Jul 23	57.99000 +0.25	58.67	56.27	57.04	3,991,215
03 Jul 23	57.74000 -0.30	59.50	57.33	58.50	3,155,976
30 Jun 23	58.04000 +1.16	58.70	56.40	56.80	5,587,239
29 Jun 23	56.88000 -0.22	57.47	56.52	57.15	3,334,884
28 Jun 23	57.10000 -0.24	57.48	56.23	56.91	5,210,378
27 Jun 23	57.34000 +0.35	58.08	56.88	57.74	4,426,310
26 Jun 23	56.99000 -1.92	58.86	56.59	58.65	4,612,155
23 Jun 23	58.91000 -0.58	58.99	57.77	58.19	4,025,943
22 Jun 23	59.49000 -0.82	60.00	58.92	59.97	3,286,751
21 Jun 23	60.31000 -0.90	61.19	59.68	61.03	2,863,394
20 Jun 23	61.21000 -0.87	62.41	60.93	61.13	2,954,111
16 Jun 23	62.08000 -0.79	63.55	61.33	63.47	4,709,312
15 Jun 23	62.87000 -0.77	63.51	61.41	63.06	5,451,902
14 Jun 23	63.64000 -2.06	66.10	62.69	66.00	4,509,641
13 Jun 23	65.70000 +0.67	66.39	64.13	66.08	5,013,430
12 Jun 23	65.03000 +1.65	65.69	63.92	63.99	3,608,685
09 Jun 23	63.38000 -0.16	64.97	63.01	63.99	3,517,429
08 Jun 23	63.54000 +2.57	64.16	61.05	61.70	5,500,102
07 Jun 23	60.97000 -0.31	62.80	60.30	62.00	4,765,262
06 Jun 23	61.28000 +2.68	61.32	58.01	58.05	5,743,998
05 Jun 23	58.60000 -0.79	59.92	58.11	58.76	3,855,786
02 Jun 23	59.39000 +1.41	60.60	58.58	59.58	4,677,715
01 Jun 23	57.98000 +0.57	58.80	56.05	56.75	6,091,912
31 May 23	57.41000 -1.16	59.31	56.62	57.38	9,741,613
30 May 23	58.57000 -1.55	61.27	58.03	60.72	6,362,103
26 May 23	60.12000 -0.36	61.74	59.52	60.19	6,617,851
25 May 23	60.48000 -2.71	63.49	59.68	63.30	7,387,119
24 May 23	63.19000 -1.17	63.65	62.62	63.01	5,912,047
23 May 23	64.36000 -3.61	67.67	64.15	67.45	10,867,358
22 May 23	67.97000 -1.47	70.26	67.76	70.00	6,187,165
19 May 23	69.44000 -0.72	71.41	69.44	70.57	5,864,977
18 May 23	70.16000 -2.23	72.46	69.80	72.41	6,045,809
17 May 23	72.39000 -0.06	74.85	71.30	71.35	9,207,318
16 May 23	72.45000 -15.62	79.57	70.77	79.50	26,427,724
15 May 23	88.07000 +3.30	88.39	85.79	86.12	5,111,606
12 May 23	84.77000 -1.94	86.50	83.31	85.33	3,743,155
11 May 23	86.71000 +1.17	87.38	85.25	85.96	3,678,276
10 May 23	85.54000 +1.54	86.39	84.51	85.00	2,757,403
09 May 23	84.00000 -0.33	85.83	82.86	83.00	4,302,517
08 May 23	84.33000 +5.92	85.96	82.38	85.00	5,764,512
05 May 23	78.41000 +2.41	79.45	77.10	77.51	3,010,206
04 May 23	76.00000 +1.38	76.12	74.49	74.90	1,369,137
03 May 23	74.62000 +0.17	76.22	73.01	73.73	1,901,586
02 May 23	74.45000 -1.40	75.83	73.92	75.19	2,111,165
01 May 23	75.85000 -0.32	76.92	74.96	75.11	1,747,693
28 Apr 23	76.17000 +1.44	76.91	73.35	74.20	2,431,187
27 Apr 23	74.73000 +1.26	75.68	73.74	74.71	2,722,185
26 Apr 23	73.47000 -1.47	76.88	72.81	76.62	3,043,862
25 Apr 23	74.94000 -3.77	78.10	74.33	76.84	3,769,886
24 Apr 23	78.71000 -0.46	80.77	78.18	79.16	2,309,782
21 Apr 23	79.17000 +0.41	79.42	77.67	78.46	2,069,209
20 Apr 23	78.76000 -2.73	80.22	77.99	79.00	3,604,952
19 Apr 23	81.49000 -1.02	82.20	79.78	81.15	1,712,421
18 Apr 23	82.51000 -0.34	84.24	81.55	83.54	2,995,805
17 Apr 23	82.85000 -0.67	84.31	82.68	83.84	2,777,520
14 Apr 23	83.52000 -0.45	85.30	82.48	83.35	1,962,013
13 Apr 23	83.97000 +2.67	85.31	83.06	83.28	2,602,507
12 Apr 23	81.30000 -0.73	83.91	80.78	83.29	2,965,593
11 Apr 23	82.03000 -1.50	84.24	80.38	83.88	4,376,440
10 Apr 23	83.53000 -0.55	83.67	81.65	82.57	3,163,903
06 Apr 23	84.08000 -1.62	84.68	82.32	84.32	3,686,121
05 Apr 23	85.70000 -1.94	87.99	84.41	87.99	3,150,767
04 Apr 23	87.64000 -0.18	88.84	86.56	88.80	2,874,509
03 Apr 23	87.82000 +1.27	88.14	85.24	87.26	4,595,213
31 Mar 23	86.55000 -0.07	87.88	86.15	87.44	3,160,942
30 Mar 23	86.62000 +1.06	87.68	84.36	86.79	3,950,894
29 Mar 23	85.56000 +3.81	85.64	82.65	82.81	5,908,705
28 Mar 23	81.75000 -1.49	86.23	81.40	84.97	4,928,841
27 Mar 23	83.24000 +0.86	83.93	81.75	82.49	3,459,261
24 Mar 23	82.38000 -1.29	85.09	80.22	83.28	4,152,237
23 Mar 23	83.67000 +6.01	85.20	79.00	79.66	7,812,598
22 Mar 23	77.66000 -2.20	81.48	77.64	80.98	5,069,221
21 Mar 23	79.86000 +2.95	80.74	76.32	77.20	4,634,739
20 Mar 23	76.91000 -1.49	78.51	75.53	77.16	3,292,181
17 Mar 23	78.40000 +0.13	79.65	77.21	79.00	3,391,336
16 Mar 23	78.27000 +3.04	78.51	74.20	75.50	3,548,603
15 Mar 23	75.23000 -1.41	76.25	72.60	75.24	4,121,809
14 Mar 23	76.64000 +1.85	78.51	75.82	75.99	4,607,966
13 Mar 23	74.79000 +1.34	75.22	71.08	72.00	5,485,641
10 Mar 23	73.45000 -4.12	76.76	72.15	76.05	8,538,876
09 Mar 23	77.57000 -2.24	80.88	76.30	79.50	8,146,816
08 Mar 23	79.81000 -0.25	80.67	77.26	79.18	13,571,958
07 Mar 23	80.06000 +14.35	81.52	68.69	70.64	50,929,340
06 Mar 23	65.71000 +0.04	67.56	64.70	66.34	8,168,037
03 Mar 23	65.67000 +2.11	66.03	64.27	64.41	3,946,694
02 Mar 23	63.56000 +1.49	63.63	61.49	61.81	3,102,876
01 Mar 23	62.07000 -0.42	64.29	61.97	64.01	4,008,822
28 Feb 23	62.49000 +2.51	63.31	59.90	60.19	3,407,085
27 Feb 23	59.98000 -0.03	61.08	59.84	60.70	3,185,811
24 Feb 23	60.01000 -2.37	60.54	57.95	60.20	4,608,612
23 Feb 23	62.38000 -0.92	65.13	61.90	64.96	5,143,726
22 Feb 23	63.30000 +0.39	64.06	61.80	63.22	3,229,431
21 Feb 23	62.91000 -2.10	64.85	62.15	63.01	4,987,260
17 Feb 23	65.01000 -1.82	66.07	63.75	65.99	5,187,196
16 Feb 23	66.83000 +1.02	69.77	65.18	66.94	6,071,530
15 Feb 23	65.81000 +1.58	65.90	61.70	62.04	4,430,543
14 Feb 23	64.23000 -0.79	65.52	62.95	64.45	3,483,266
13 Feb 23	65.02000 +1.02	65.42	63.22	63.66	2,314,778
10 Feb 23	64.00000 -3.32	66.44	63.80	66.00	3,504,368
09 Feb 23	67.32000 -1.03	71.18	66.52	69.70	2,933,894
08 Feb 23	68.35000 -0.19	69.65	67.24	67.53	2,898,069
07 Feb 23	68.54000 +2.28	68.85	65.67	66.77	3,317,553
06 Feb 23	66.26000 -4.21	69.54	65.49	69.00	4,332,808
03 Feb 23	70.47000 -2.04	73.21	69.72	70.01	4,002,675
02 Feb 23	72.51000 +3.56	74.68	69.80	72.00	7,374,443
01 Feb 23	68.95000 +4.50	69.12	64.41	65.00	4,454,390
31 Jan 23	64.45000 -0.16	65.88	63.82	64.87	3,433,030
30 Jan 23	64.61000 -3.94	66.78	64.14	66.78	4,363,000
27 Jan 23	68.55000 +1.55	69.41	66.20	66.68	5,069,410
26 Jan 23	67.00000 +2.74	68.76	65.36	67.80	3,525,558
25 Jan 23	64.26000 +0.26	64.93	61.36	63.89	4,381,960
24 Jan 23	64.00000 -2.73	66.59	63.35	65.90	4,028,717
23 Jan 23	66.73000 +0.87	67.08	64.69	67.00	4,828,621
20 Jan 23	65.86000 +4.54	68.65	62.56	63.04	11,628,539
19 Jan 23	61.32000 -0.73	62.66	60.74	61.45	3,026,774
18 Jan 23	62.05000 -0.14	65.45	61.07	64.02	5,670,163
17 Jan 23	62.19000 +2.07	63.10	60.01	60.28	4,975,198
13 Jan 23	60.12000 +1.74	60.45	57.52	57.93	4,336,125
12 Jan 23	58.38000 +1.57	58.39	54.66	57.98	3,820,402
11 Jan 23	56.81000 +2.60	56.85	53.06	54.36	3,943,112
10 Jan 23	54.21000 +1.17	54.34	51.27	52.99	4,834,368
09 Jan 23	53.04000 -2.65	56.95	53.01	56.55	6,304,229
06 Jan 23	55.69000 -0.15	56.17	53.70	55.60	3,135,215
05 Jan 23	55.84000 +0.17	56.25	54.32	55.88	2,944,098
04 Jan 23	55.67000 +2.69	55.87	53.69	54.72	4,062,361
03 Jan 23	52.98000 +0.95	54.51	51.15	53.15	4,713,302
30 Dec 22	52.03000 -0.78	52.80	51.15	52.00	3,309,048
29 Dec 22	52.81000 +3.89	53.16	47.75	48.75	6,249,669
28 Dec 22	48.92000 -1.33	50.69	48.27	50.06	2,948,297
27 Dec 22	50.25000 +0.33	50.42	47.58	48.52	2,937,448
23 Dec 22	49.92000 -0.31	50.29	48.03	50.00	3,498,114
22 Dec 22	50.23000 -2.21	53.49	48.44	52.71	4,393,538
21 Dec 22	52.44000 +1.42	53.11	49.67	50.90	4,779,764
20 Dec 22	51.02000 -2.00	53.36	50.22	52.36	4,802,531
19 Dec 22	53.02000 -0.67	54.98	52.07	53.80	6,299,925
16 Dec 22	53.69000 -7.36	60.11	53.01	60.00	10,190,881
15 Dec 22	61.05000 -3.93	64.38	60.91	62.44	4,187,064
14 Dec 22	64.98000 +1.46	66.10	63.30	64.14	3,785,196
13 Dec 22	63.52000 +1.25	68.77	62.53	66.50	5,844,403
12 Dec 22	62.27000 +1.62	62.36	60.01	60.65	3,070,410
09 Dec 22	60.65000 -0.43	63.15	60.45	61.24	4,340,433
08 Dec 22	61.08000 +2.98	61.16	57.93	59.14	5,027,200
07 Dec 22	58.10000 -1.66	60.00	57.36	57.97	3,334,096
06 Dec 22	59.76000 +0.74	60.21	58.20	59.17	3,276,620
05 Dec 22	59.02000 -2.36	63.40	58.19	62.00	6,005,198
02 Dec 22	61.38000 +0.23	63.07	58.81	59.30	4,337,964
01 Dec 22	61.15000 +2.78	61.76	57.75	58.00	7,323,693
30 Nov 22	58.37000 +4.11	58.56	54.68	55.38	6,730,353
29 Nov 22	54.26000 +0.81	55.16	52.81	54.58	6,328,582
28 Nov 22	53.45000 -0.87	54.91	53.41	54.32	3,684,844
25 Nov 22	54.32000 -1.31	55.74	53.65	54.69	3,034,688
23 Nov 22	55.63000 +2.08	56.00	54.05	54.47	4,059,170
22 Nov 22	53.55000 -0.54	54.04	51.76	53.43	4,146,919
21 Nov 22	54.09000 -2.85	57.41	53.42	56.00	5,238,823
18 Nov 22	56.94000 -2.99	60.92	56.36	60.83	4,938,952
17 Nov 22	59.93000 +1.17	60.97	56.78	57.00	9,008,544
16 Nov 22	58.76000 -3.55	61.16	57.66	59.39	10,874,332
15 Nov 22	62.31000 +16.51	65.65	55.46	55.72	42,881,100
14 Nov 22	45.80000 -3.63	51.34	44.95	50.70	11,480,907
11 Nov 22	49.43000 +3.44	50.74	46.37	46.37	9,957,275
10 Nov 22	45.99000 +5.07	47.20	44.21	44.53	7,769,857
09 Nov 22	40.92000 -6.14	45.73	40.67	45.60	8,313,623
08 Nov 22	47.06000 -4.01	48.43	45.90	48.02	4,066,116
14 Oct 22	51.07000 -3.38	56.20	50.79	55.31	6,355,211
13 Oct 22	54.45000 -2.91	54.99	51.39	53.91	7,408,201
12 Oct 22	57.36000 -0.13	57.68	55.46	56.41	5,629,031
11 Oct 22	57.49000 -1.71	59.18	56.02	58.44	5,033,774
10 Oct 22	59.20000 -0.85	59.62	57.57	58.81	4,902,556
07 Oct 22	60.05000 -1.87	61.20	59.53	60.12	5,268,939
06 Oct 22	61.92000 +1.42	62.56	59.85	59.85	4,227,787
05 Oct 22	60.50000 -0.17	60.88	58.15	60.00	3,836,168
04 Oct 22	60.67000 +5.38	60.87	56.96	56.96	6,169,708
03 Oct 22	55.29000 -0.76	56.00	53.30	55.35	6,913,784
30 Sep 22	56.05000 +2.42	56.74	53.53	53.80	6,579,585
29 Sep 22	53.63000 -2.12	55.20	53.01	54.31	6,926,425
28 Sep 22	55.75000 +1.15	55.81	53.00	53.26	6,029,271
27 Sep 22	54.60000 +0.63	57.20	53.95	55.11	5,054,263
26 Sep 22	53.97000 +0.16	55.20	53.29	53.29	5,039,958
23 Sep 22	53.81000 -1.17	53.86	52.38	52.73	7,186,745
22 Sep 22	54.98000 -2.06	57.26	54.28	56.41	6,410,709
21 Sep 22	57.04000 -0.40	59.20	56.56	56.89	4,269,105
20 Sep 22	57.44000 -2.31	59.53	57.20	58.65	4,472,439
19 Sep 22	59.75000 +0.74	59.76	56.86	57.28	3,597,700
16 Sep 22	59.01000 -1.76	59.08	57.72	58.23	6,450,160
15 Sep 22	60.77000 -2.11	63.00	60.18	61.65	4,874,871
14 Sep 22	62.88000 -0.17	62.92	60.71	61.75	2,788,690
13 Sep 22	63.05000 -3.38	64.16	62.00	62.75	5,116,364
12 Sep 22	66.43000 +2.96	66.46	63.73	64.00	4,756,158
09 Sep 22	63.47000 +4.11	64.21	61.26	61.74	7,178,950
08 Sep 22	59.36000 +0.53	60.13	57.03	57.07	5,061,461
07 Sep 22	58.83000 +0.41	59.16	55.76	56.97	5,901,814
06 Sep 22	58.42000 -1.51	59.24	56.97	58.25	5,812,918
02 Sep 22	59.93000 -1.39	61.89	59.20	61.50	4,215,905
01 Sep 22	61.32000 -0.68	61.57	58.65	60.71	5,835,671
31 Aug 22	62.00000 -0.34	64.33	61.20	62.01	5,293,349
30 Aug 22	62.34000 +1.00	63.45	60.52	62.75	5,707,071
29 Aug 22	61.34000 -2.48	64.21	61.33	62.18	7,797,267
26 Aug 22	63.82000 -3.67	68.55	62.92	68.28	6,842,353
25 Aug 22	67.49000 +2.85	68.00	65.04	67.82	5,432,071
24 Aug 22	64.64000 +1.26	67.27	62.15	62.64	8,152,892
23 Aug 22	63.38000 -0.92	64.57	62.25	63.09	8,325,844
22 Aug 22	64.30000 -3.37	66.23	64.04	65.85	8,489,019
19 Aug 22	67.67000 -2.33	69.70	66.53	68.25	11,230,102
18 Aug 22	70.00000 -2.49	72.29	67.77	72.04	14,365,842
17 Aug 22	72.49000 -4.94	75.15	69.50	74.90	21,892,320
16 Aug 22	77.43000 -12.54	87.50	75.72	87.00	25,582,970
15 Aug 22	89.97000 +1.26	92.35	86.69	88.84	6,851,689
12 Aug 22	88.71000 +0.13	89.02	86.26	88.55	5,269,417
11 Aug 22	88.58000 +1.30	93.70	87.96	89.45	6,766,315
10 Aug 22	87.28000 +3.75	87.90	84.50	86.99	4,453,710
09 Aug 22	83.53000 -2.01	85.40	82.07	84.51	3,492,717
08 Aug 22	85.54000 -2.03	89.63	84.80	88.08	5,828,353
05 Aug 22	87.57000 +0.61	89.55	83.90	84.63	5,129,178
04 Aug 22	86.96000 +2.95	88.30	84.02	86.55	5,966,477
03 Aug 22	84.01000 +4.52	84.74	80.74	81.00	4,630,204
02 Aug 22	79.49000 +2.25	80.27	74.70	74.93	3,687,726
01 Aug 22	77.24000 +0.92	78.69	74.11	75.31	4,418,265
29 Jul 22	76.32000 -0.46	78.65	75.33	76.78	4,394,201
28 Jul 22	76.78000 -0.14	78.50	74.33	75.88	3,845,635
27 Jul 22	76.92000 +5.10	77.39	72.97	73.80	4,968,232
26 Jul 22	71.82000 -3.32	74.00	71.28	74.00	3,901,085
25 Jul 22	75.14000 -2.18	77.54	74.23	77.54	3,303,437
22 Jul 22	77.32000 -6.07	82.50	75.69	82.50	4,662,124
21 Jul 22	83.39000 +4.87	84.49	77.79	78.00	7,400,817
20 Jul 22	78.52000 +3.17	78.82	72.56	73.71	7,250,615
19 Jul 22	75.35000 +6.10	76.03	70.73	71.73	6,820,733
18 Jul 22	69.25000 +0.10	72.70	68.87	71.39	4,908,025
15 Jul 22	69.15000 +1.37	69.33	66.52	68.80	2,819,672
14 Jul 22	67.78000 -3.33	70.09	67.26	69.97	3,979,292
13 Jul 22	71.11000 -1.40	73.25	68.52	68.95	4,661,922
12 Jul 22	72.51000 -0.20	74.11	70.24	72.77	2,563,483
11 Jul 22	72.71000 -4.81	76.00	71.50	75.99	4,019,200
08 Jul 22	77.52000 +1.02	79.54	74.50	75.36	5,041,877
07 Jul 22	76.50000 +2.77	77.31	73.90	75.00	5,210,685
06 Jul 22	73.73000 -1.61	75.79	71.67	74.27	4,633,836
05 Jul 22	75.34000 +6.28	76.25	66.19	67.57	5,854,290
01 Jul 22	69.06000 +2.20	70.78	66.32	66.61	4,593,136
30 Jun 22	66.86000 -2.04	68.28	65.21	68.28	6,131,151
29 Jun 22	68.90000 -2.99	71.23	68.13	71.13	5,465,365
28 Jun 22	71.89000 -3.16	78.09	71.40	76.20	4,775,498
27 Jun 22	75.05000 -5.42	81.81	74.07	81.40	5,999,808
24 Jun 22	80.47000 +2.27	81.12	77.66	79.81	5,922,321
23 Jun 22	78.20000 +6.92	78.79	69.88	71.69	6,669,334
22 Jun 22	71.28000 -1.59	73.19	69.67	69.99	3,463,371
21 Jun 22	72.87000 +2.67	75.78	71.66	72.05	4,912,105
17 Jun 22	70.20000 +1.17	72.21	67.90	70.56	6,543,830
16 Jun 22	69.03000 -6.65	72.87	67.98	69.93	5,841,691
15 Jun 22	75.68000 +4.73	77.46	71.52	71.75	5,100,746
14 Jun 22	70.95000 +0.33	73.74	68.75	71.00	5,834,882
13 Jun 22	70.62000 -5.66	73.80	69.27	71.89	7,135,548
10 Jun 22	76.28000 -5.90	80.99	74.47	79.82	5,876,354
09 Jun 22	82.18000 -6.63	86.54	81.82	86.15	6,292,199
08 Jun 22	88.81000 +2.53	89.92	87.32	87.61	9,086,224
07 Jun 22	86.28000 +5.03	87.24	80.12	80.79	7,766,009
06 Jun 22	81.25000 +2.49	85.20	80.51	81.85	5,123,535
03 Jun 22	78.76000 -4.28	82.20	78.31	80.73	4,655,292
02 Jun 22	83.04000 +3.29	84.17	78.77	78.84	5,817,880
01 Jun 22	79.75000 -2.91	83.95	77.65	82.86	6,358,944
31 May 22	82.66000 -0.20	89.74	81.33	87.02	12,952,115
27 May 22	82.86000 +3.31	84.23	80.40	80.75	6,388,285
26 May 22	79.55000 +3.84	80.80	74.48	75.47	5,817,810
25 May 22	75.71000 +4.37	77.77	71.91	72.70	8,538,394
24 May 22	71.34000 -5.91	75.50	70.61	75.17	5,974,509
23 May 22	77.25000 -2.41	80.38	76.11	78.95	6,959,451
20 May 22	79.66000 +2.77	82.46	75.35	78.86	11,188,171
19 May 22	76.89000 +2.69	79.26	72.70	73.94	9,149,852
18 May 22	74.20000 -6.01	79.55	73.27	78.29	8,861,281
17 May 22	80.21000 +9.88	83.21	75.00	79.30	21,749,188
16 May 22	70.33000 -5.07	75.33	69.33	72.20	10,943,516
13 May 22	75.40000 +13.95	76.00	64.48	64.66	17,415,492
12 May 22	61.45000 +4.34	64.19	54.06	56.41	15,848,588
11 May 22	57.11000 -7.07	64.85	56.69	63.50	14,385,101
10 May 22	64.18000 -0.44	68.75	62.00	66.52	10,371,465
09 May 22	64.62000 -11.58	72.76	62.53	72.75	17,459,112
06 May 22	76.20000 -5.71	81.90	74.00	81.41	9,516,713
05 May 22	81.91000 -8.26	87.59	79.75	87.42	7,219,036
04 May 22	90.17000 +2.58	90.38	81.50	86.04	5,347,926
03 May 22	87.59000 -1.10	90.03	85.48	86.13	3,294,364
02 May 22	88.69000 +5.93	88.86	80.13	80.28	4,875,389
29 Apr 22	82.76000 -1.94	92.18	82.45	88.29	7,659,547
28 Apr 22	84.70000 +2.18	86.08	79.67	82.53	4,758,256
27 Apr 22	82.52000 -0.79	86.35	80.88	82.98	4,594,787
26 Apr 22	83.31000 -6.21	89.01	83.15	88.50	4,576,617
25 Apr 22	89.52000 +1.90	90.42	84.03	85.50	6,844,375
22 Apr 22	87.62000 -3.60	95.79	87.20	92.64	8,016,631
21 Apr 22	91.22000 -8.95	102.25	90.31	100.61	7,378,780
20 Apr 22	100.17000 -7.36	107.60	99.18	106.80	4,545,706
19 Apr 22	107.53000 +3.50	108.83	101.01	102.46	3,527,214
18 Apr 22	104.03000 -4.55	107.67	101.83	107.26	4,014,683
14 Apr 22	108.58000 -4.59	113.13	106.65	111.64	4,317,765
13 Apr 22	113.17000 +4.37	116.60	107.50	109.54	4,338,214
12 Apr 22	108.80000 -5.13	118.49	108.03	114.91	5,328,649
11 Apr 22	113.93000 -0.49	115.37	108.30	113.80	5,168,188
08 Apr 22	114.42000 -1.83	117.35	112.96	116.00	4,714,777
07 Apr 22	116.25000 -4.52	121.99	113.18	119.31	5,105,979
06 Apr 22	120.77000 -4.09	122.90	115.67	122.89	4,608,978
05 Apr 22	124.86000 -7.86	132.64	124.04	131.37	5,446,552
04 Apr 22	132.72000 +11.62	136.43	125.06	126.00	7,812,462
01 Apr 22	121.10000 +1.31	123.62	115.88	120.99	5,216,550
31 Mar 22	119.79000 -3.65	123.49	115.16	123.20	6,527,057
30 Mar 22	123.44000 -3.92	131.40	121.64	127.98	6,768,107
29 Mar 22	127.36000 +10.38	129.48	120.18	122.24	8,084,134
28 Mar 22	116.98000 +0.86	117.96	109.67	111.91	10,355,961
25 Mar 22	116.12000 -7.20	122.80	113.65	121.22	4,622,487
24 Mar 22	123.32000 -3.50	128.51	117.55	128.48	7,330,817
23 Mar 22	126.82000 +2.32	131.37	121.41	122.59	6,428,746
22 Mar 22	124.50000 +10.27	127.50	115.22	118.80	7,696,804
21 Mar 22	114.23000 -8.31	120.99	111.54	119.07	7,451,327
18 Mar 22	122.54000 +8.31	124.66	114.31	116.01	10,436,727
17 Mar 22	114.23000 +2.87	114.64	105.36	108.88	7,132,406
16 Mar 22	111.36000 +17.59	112.15	102.20	106.10	15,234,277
15 Mar 22	93.77000 +5.99	93.83	85.01	85.35	10,171,722
14 Mar 22	87.78000 -3.26	94.11	86.79	88.96	8,433,387
11 Mar 22	91.04000 -7.91	102.23	90.44	100.50	7,583,238
10 Mar 22	98.95000 -0.05	99.71	89.64	96.19	9,082,977
09 Mar 22	99.00000 +7.47	104.25	97.65	98.40	8,713,389
08 Mar 22	91.53000 +1.54	97.00	86.35	89.37	11,630,333
07 Mar 22	89.99000 -7.45	96.04	89.05	95.76	15,459,393
04 Mar 22	97.44000 -12.60	107.77	96.19	105.34	17,409,520
03 Mar 22	110.04000 -7.71	121.30	108.82	120.79	10,424,417
02 Mar 22	117.75000 -8.75	125.49	116.12	125.14	12,799,619
01 Mar 22	126.50000 -19.10	137.20	124.30	131.99	17,505,780
28 Feb 22	145.60001 +8.14	150.98	140.39	140.97	39,154,040
25 Feb 22	137.46001 +14.71	138.77	125.80	126.11	13,408,956
24 Feb 22	122.75000 +2.23	124.58	111.50	114.93	11,055,819
23 Feb 22	120.52000 -5.20	128.58	120.25	125.73	8,054,435
22 Feb 22	125.72000 -1.97	133.74	124.92	125.60	8,931,118
18 Feb 22	127.69000 -9.96	138.48	125.06	138.38	9,776,215
17 Feb 22	137.64999 -3.93	144.28	136.48	140.00	5,541,458
16 Feb 22	141.58000 -7.97	146.98	138.77	146.75	8,266,704
15 Feb 22	149.55000 +20.38	149.80	133.27	134.01	16,847,566
14 Feb 22	129.17000 -29.11	139.70	127.08	139.09	28,413,106
11 Feb 22	158.28000 -6.38	164.13	155.76	160.80	5,256,553
10 Feb 22	164.66000 -9.29	175.36	164.25	167.20	7,502,519
09 Feb 22	173.95000 +11.44	174.00	163.00	163.00	8,629,773
08 Feb 22	162.50999 +6.39	164.24	153.53	155.25	7,272,097
07 Feb 22	156.12000 +1.10	159.58	151.81	152.01	8,302,508
04 Feb 22	155.02000 +9.98	156.07	143.13	146.99	6,176,885
03 Feb 22	145.03999 -2.40	150.32	140.36	143.60	9,381,932
02 Feb 22	147.44000 -11.50	160.00	144.35	157.53	6,923,199
01 Feb 22	158.94000 +8.63	159.21	148.60	152.24	7,308,626
31 Jan 22	150.31000 +13.69	151.69	137.20	139.48	9,621,581
28 Jan 22	136.62000 +8.34	137.23	119.41	125.35	15,076,514
27 Jan 22	128.28000 -7.33	140.80	127.91	137.00	11,022,181
26 Jan 22	135.61000 -9.31	151.66	133.15	149.79	10,477,853
25 Jan 22	144.92000 -4.40	149.34	139.25	143.47	9,002,246
24 Jan 22	149.32001 -5.09	149.79	132.00	146.10	18,230,852
21 Jan 22	154.41000 -15.65	169.68	153.21	169.27	11,606,512
20 Jan 22	170.06000 +2.23	180.61	169.53	172.00	6,380,551
19 Jan 22	167.83000 -2.65	174.38	166.84	169.08	5,884,365
18 Jan 22	170.48000 -4.55	177.15	166.30	173.00	8,261,552
14 Jan 22	175.03000 -5.52	183.71	170.03	179.57	7,680,522
13 Jan 22	180.55000 -20.05	200.65	180.00	200.49	7,645,704
12 Jan 22	200.60001 +2.74	206.38	195.66	203.29	6,952,467
11 Jan 22	197.86000 +10.76	203.56	186.00	187.17	8,423,958
10 Jan 22	187.10001 +0.00	187.97	168.00	183.80	11,987,191
07 Jan 22	187.10001 -5.66	198.22	186.74	193.25	7,099,296
06 Jan 22	192.75999 +8.04	195.80	177.97	183.50	11,285,329
05 Jan 22	184.72000 -13.12	198.95	179.72	190.32	17,390,496
04 Jan 22	197.84000 -25.47	207.07	194.00	206.20	19,428,996
03 Jan 22	223.31000 -0.40	231.21	217.55	230.71	3,555,874
31 Dec 21	223.71001 -0.60	227.43	219.59	224.00	2,350,818
30 Dec 21	224.31000 +10.40	227.59	214.40	214.40	3,791,462
29 Dec 21	213.91000 -2.98	217.40	210.86	216.01	1,927,875
28 Dec 21	216.89000 -2.71	223.38	216.27	219.17	2,575,327
27 Dec 21	219.60001 -2.45	226.46	217.51	224.58	2,378,808
23 Dec 21	222.05000 -0.83	224.68	215.56	222.10	2,624,983
22 Dec 21	222.88000 -5.05	228.00	219.01	224.22	3,411,236
21 Dec 21	227.92999 +22.25	228.79	210.59	211.41	7,464,345
20 Dec 21	205.67999 -7.12	210.24	202.58	205.00	4,708,723
17 Dec 21	212.80000 -1.72	214.17	201.13	206.52	9,214,403
16 Dec 21	214.52000 -11.98	232.59	207.49	232.00	6,116,234
15 Dec 21	226.50000 +1.78	228.60	213.10	224.33	6,105,138
14 Dec 21	224.72000 -6.32	226.29	218.89	224.08	5,052,564
13 Dec 21	231.03999 -6.90	241.22	226.62	232.22	5,824,554
10 Dec 21	237.94000 -16.86	256.80	233.26	252.37	7,211,784
09 Dec 21	254.80000 -8.21	267.58	250.00	263.50	3,864,075
08 Dec 21	263.01001 +10.87	265.31	249.40	256.04	4,597,494
07 Dec 21	252.14000 +5.27	263.43	248.53	257.00	5,364,975
06 Dec 21	246.87000 -6.57	251.70	235.53	248.44	6,117,951
03 Dec 21	253.44000 -7.67	256.71	242.65	256.21	7,002,293
02 Dec 21	261.10999 -0.70	265.99	251.95	261.99	7,260,086
01 Dec 21	261.81000 -26.26	294.00	260.39	287.38	8,578,036
30 Nov 21	288.07001 -9.89	301.35	281.53	295.00	15,548,741
29 Nov 21	297.95999 +1.14	307.86	289.60	302.67	4,505,867
26 Nov 21	296.82001 +7.23	301.04	289.51	290.00	3,854,126
24 Nov 21	289.59000 +2.07	292.91	278.44	282.60	5,139,471
23 Nov 21	287.51999 -11.61	297.67	272.58	295.00	9,764,615
22 Nov 21	299.13000 -10.86	312.83	291.00	309.00	7,050,125
19 Nov 21	309.98999 -0.75	317.30	307.76	311.47	3,410,769
18 Nov 21	310.73999 -3.67	320.14	306.93	316.00	4,003,959
17 Nov 21	314.41000 -15.50	324.00	296.29	323.21	10,798,038
16 Nov 21	329.91000 -13.11	355.99	323.00	350.30	8,403,817
15 Nov 21	343.01999 +1.73	354.00	337.00	345.00	3,623,585
12 Nov 21	341.29001 +7.99	344.57	333.00	340.00	2,853,007
11 Nov 21	333.29999 -2.00	339.95	330.19	337.75	2,864,681
10 Nov 21	335.29999 -5.61	343.38	330.54	338.90	2,970,400
09 Nov 21	340.91000 -3.18	349.92	338.13	348.90	3,437,940
08 Nov 21	344.09000 -13.69	363.81	338.73	358.41	3,463,301
05 Nov 21	357.78000 +0.83	361.50	355.00	360.28	2,164,775
04 Nov 21	356.95001 +3.29	361.22	350.41	357.00	2,000,817
03 Nov 21	353.66000 -6.57	366.32	351.18	362.00	1,549,268
02 Nov 21	360.23001 +6.19	361.14	353.90	354.00	1,900,431
01 Nov 21	354.04001 +10.47	354.89	342.74	345.02	3,158,110
29 Oct 21	343.57001 -9.16	349.33	340.98	349.33	2,518,306
28 Oct 21	352.73001 +12.56	353.22	341.27	347.77	2,760,686
27 Oct 21	340.17001 -3.40	349.15	338.00	343.91	2,116,134
26 Oct 21	343.57001 -4.75	354.93	335.72	354.01	2,562,144
25 Oct 21	348.32001 -6.98	354.92	335.44	354.59	4,415,732
22 Oct 21	355.29999 -8.00	364.87	352.13	362.80	3,093,860
21 Oct 21	363.29999 +2.70	367.43	359.88	361.00	1,468,108
20 Oct 21	360.60001 -6.39	371.64	356.58	370.00	2,258,285
19 Oct 21	366.98999 +9.90	372.70	360.52	360.69	2,570,401
18 Oct 21	357.09000 +2.59	361.63	352.23	353.75	2,197,333
15 Oct 21	354.50000 +9.13	357.48	347.11	348.83	2,603,713
14 Oct 21	345.37000 -3.98	354.65	344.88	354.12	3,053,986
13 Oct 21	349.35001 +24.45	351.68	324.49	325.10	5,906,607
12 Oct 21	324.89999 +8.83	330.02	315.58	319.70	2,093,997
11 Oct 21	316.07001 -7.21	326.25	315.58	320.00	1,304,325
08 Oct 21	323.28000 -0.97	332.56	322.00	329.80	1,775,491
07 Oct 21	324.25000 +8.91	332.40	322.52	322.93	2,526,468
06 Oct 21	315.34000 -5.60	321.00	312.51	316.11	2,000,028
05 Oct 21	320.94000 +3.04	324.44	313.50	316.53	2,601,384
04 Oct 21	317.89999 -1.66	317.95	308.78	317.28	2,519,278
01 Oct 21	319.56000 +0.83	320.11	308.56	313.88	2,424,566
30 Sep 21	318.73001 +6.95	324.90	314.41	314.79	3,735,572
29 Sep 21	311.78000 -4.94	322.84	311.18	320.00	3,861,839
28 Sep 21	316.72000 -19.54	332.38	313.81	332.30	4,728,516
27 Sep 21	336.26001 -4.15	340.78	330.51	340.64	3,037,686
24 Sep 21	340.41000 -2.31	344.64	335.51	339.00	2,371,857
23 Sep 21	342.72000 +5.41	343.87	336.53	343.79	1,895,918
22 Sep 21	337.31000 +7.92	338.90	327.39	329.11	2,057,351
21 Sep 21	329.39001 -0.23	336.42	328.50	334.87	2,426,917
20 Sep 21	329.62000 -10.19	335.50	321.19	327.48	4,893,013
17 Sep 21	339.81000 -3.10	347.44	334.94	345.00	3,351,714
16 Sep 21	342.91000 +5.29	343.35	334.12	336.10	3,990,323
15 Sep 21	337.62000 +4.07	338.44	330.70	336.00	2,821,824
14 Sep 21	333.54999 +10.49	334.91	323.69	323.69	3,691,662
13 Sep 21	323.06000 -2.44	329.72	315.53	327.70	4,660,066
10 Sep 21	325.50000 +2.90	337.54	323.62	330.50	9,690,299
09 Sep 21	322.60001 -21.20	331.91	317.31	326.49	9,807,275
08 Sep 21	343.79999 -7.22	349.19	342.03	348.00	3,737,722
07 Sep 21	351.01999 -2.34	359.84	350.11	357.53	3,457,266
03 Sep 21	353.35999 +14.36	353.89	337.13	338.15	2,904,373
02 Sep 21	339.00000 -1.08	343.99	334.24	342.91	2,406,265
01 Sep 21	340.07999 +1.76	349.22	338.99	340.00	4,197,693
31 Aug 21	338.32001 +6.50	344.77	330.27	338.00	11,631,779
30 Aug 21	331.82001 +10.79	337.50	324.04	325.00	3,579,920
27 Aug 21	321.03000 -0.74	325.63	317.02	319.85	2,903,135
26 Aug 21	321.76999 +1.68	322.80	313.05	316.27	2,742,561
25 Aug 21	320.09000 +8.09	320.78	312.20	314.43	2,235,822
24 Aug 21	312.00000 -3.23	321.53	310.87	319.99	2,272,697
23 Aug 21	315.23001 +5.90	316.45	306.23	311.94	3,229,258
20 Aug 21	309.32999 -11.79	321.99	308.53	316.99	4,813,171
19 Aug 21	321.12000 +2.51	328.35	309.95	309.95	5,106,960
18 Aug 21	318.60999 +10.34	326.79	305.50	311.41	4,936,339
17 Aug 21	308.26999 +17.78	317.26	288.17	296.02	7,334,536
16 Aug 21	290.48999 -16.22	305.44	285.75	305.00	3,722,004
13 Aug 21	306.70999 +0.47	315.00	303.35	305.13	1,882,639
12 Aug 21	306.23999 +9.24	308.53	295.64	302.53	2,292,272
11 Aug 21	297.00000 +0.05	304.99	292.60	302.36	1,599,125
10 Aug 21	296.95001 -10.19	310.20	295.87	308.82	1,893,860
09 Aug 21	307.14001 +4.42	311.43	298.42	303.23	2,447,436
06 Aug 21	302.72000 -1.28	304.99	296.50	304.99	2,683,433
05 Aug 21	304.00000 +10.49	307.49	291.91	291.91	4,667,449
04 Aug 21	293.51001 +10.54	293.97	283.92	284.90	2,653,008
03 Aug 21	282.97000 +1.68	283.25	277.23	282.24	1,445,991
02 Aug 21	281.29001 +5.13	286.52	276.41	279.80	1,683,254
30 Jul 21	276.16000 -8.85	285.98	273.11	278.69	2,288,766
29 Jul 21	285.01001 +9.47	289.44	281.00	283.02	2,405,796
28 Jul 21	275.54001 +4.62	276.38	264.97	274.00	4,302,518
27 Jul 21	270.92001 -18.80	280.30	255.75	276.39	7,949,047
26 Jul 21	289.72000 -7.95	295.38	284.82	294.68	2,393,269
23 Jul 21	297.67001 +3.88	300.00	292.09	294.07	2,668,331
22 Jul 21	293.79001 -0.13	298.46	290.16	293.66	1,914,950
21 Jul 21	293.92001 +14.28	295.50	277.19	278.84	2,830,896
20 Jul 21	279.64001 +6.80	282.60	270.74	275.99	1,946,925
19 Jul 21	272.84000 +5.24	274.67	260.00	260.13	1,842,740
16 Jul 21	267.60001 -1.23	271.87	264.52	271.37	1,517,900
15 Jul 21	268.82999 -6.75	276.84	264.96	272.20	2,111,629
14 Jul 21	275.57999 -5.36	288.42	274.22	285.00	1,910,666
13 Jul 21	280.94000 +5.08	286.60	276.24	278.73	2,129,572
12 Jul 21	275.85999 +0.16	281.45	272.60	277.92	1,098,893
09 Jul 21	275.70001 +8.70	278.12	267.92	268.38	1,969,850
08 Jul 21	267.00000 -0.86	268.58	253.03	254.81	3,079,904
07 Jul 21	267.85999 -7.82	277.20	264.36	276.25	2,792,034
06 Jul 21	275.67999 +1.98	279.23	271.56	275.00	2,522,850
02 Jul 21	273.70001 +1.39	279.65	273.01	273.91	1,874,274
01 Jul 21	272.31000 -2.29	278.98	269.77	274.60	2,946,521
30 Jun 21	274.60001 -12.59	289.98	274.44	288.02	4,929,487
29 Jun 21	287.19000 +6.07	287.39	276.51	282.00	3,092,238
28 Jun 21	281.12000 -2.23	287.81	281.12	284.54	2,475,161
25 Jun 21	283.35001 -6.07	292.65	282.85	290.01	3,565,583
24 Jun 21	289.42001 +8.54	297.75	284.05	285.72	4,060,579
23 Jun 21	280.88000 +0.01	286.00	279.66	283.50	2,797,136
22 Jun 21	280.87000 -0.19	282.80	276.02	281.00	1,666,807
21 Jun 21	281.06000 -1.43	281.80	272.94	279.03	1,721,593
18 Jun 21	282.48999 -0.75	286.60	280.00	284.60	2,529,882
17 Jun 21	283.23999 +8.46	285.39	273.00	273.19	4,189,444
16 Jun 21	274.78000 +3.59	276.94	269.13	270.67	2,256,041
15 Jun 21	271.19000 -5.88	280.00	264.37	280.00	2,872,249
14 Jun 21	277.07001 -0.62	282.76	275.14	278.88	2,800,960
11 Jun 21	277.69000 +6.57	278.52	270.18	272.00	3,048,512
10 Jun 21	271.12000 +8.04	272.50	266.21	268.50	3,428,938
09 Jun 21	263.07999 -1.02	269.73	262.23	265.00	2,201,879
08 Jun 21	264.10001 +6.78	270.00	256.88	260.00	3,611,194
07 Jun 21	257.32001 +0.50	258.00	253.20	256.38	1,987,862
04 Jun 21	256.82001 +7.22	260.52	251.60	252.00	1,953,388
03 Jun 21	249.60001 -8.75	257.64	248.60	256.16	2,181,384
02 Jun 21	258.35001 +0.81	261.97	255.84	256.53	1,507,162
01 Jun 21	257.54001 +4.30	262.89	253.04	257.70	2,934,427
28 May 21	253.24001 -7.38	261.34	252.01	255.51	3,174,800
27 May 21	260.62000 +14.39	261.50	241.45	247.99	6,828,974
26 May 21	246.23000 -3.31	254.27	245.89	251.80	1,988,463
25 May 21	249.53999 -4.46	258.00	249.30	256.73	2,027,101
24 May 21	254.00000 +7.67	259.07	249.50	249.50	4,251,224
21 May 21	246.33000 +0.18	250.25	242.50	246.15	4,539,856
20 May 21	246.14999 +19.49	246.75	230.59	230.74	6,234,743
19 May 21	226.66000 -1.34	226.68	218.32	219.50	3,922,691
18 May 21	228.00000 +9.16	228.11	203.96	206.75	9,603,726
17 May 21	218.84000 +2.15	221.78	213.93	216.74	3,803,434
14 May 21	216.69000 +14.35	218.28	207.32	207.32	3,488,013
13 May 21	202.34000 -11.08	217.79	200.00	217.01	5,779,502
12 May 21	213.42000 -15.35	224.86	213.37	223.38	4,473,651
11 May 21	228.77000 +6.22	229.81	212.55	212.69	5,050,581
10 May 21	222.55000 -17.73	234.99	220.66	234.99	6,593,106
07 May 21	240.28000 +2.03	248.79	238.02	242.99	2,281,404
06 May 21	238.25000 -6.65	245.38	234.20	243.00	4,643,753
05 May 21	244.89999 +1.42	250.26	242.68	245.72	1,586,964
04 May 21	243.48000 -11.14	250.66	236.50	248.99	4,445,149
03 May 21	254.62000 +2.08	259.71	252.72	256.00	2,141,464
30 Apr 21	252.53999 -4.29	259.25	252.10	255.01	2,011,542
29 Apr 21	256.82999 -8.84	270.00	255.23	269.98	2,448,670
28 Apr 21	265.67001 -1.47	270.47	263.64	268.53	1,841,784
27 Apr 21	267.14001 -4.87	278.00	267.12	272.00	2,829,161
26 Apr 21	272.01001 +13.42	272.24	258.00	259.85	3,885,669
23 Apr 21	258.59000 +12.10	259.20	249.29	250.00	2,704,924
22 Apr 21	246.49001 +5.40	251.83	243.24	245.00	2,989,041
21 Apr 21	241.09000 +4.65	242.90	228.22	230.43	2,212,265
20 Apr 21	236.44000 -13.56	252.90	232.25	252.90	3,748,950
19 Apr 21	250.00000 -2.42	261.55	247.55	249.29	4,399,759
16 Apr 21	252.42000 +2.32	254.26	247.18	254.18	1,925,624
15 Apr 21	250.10001 +4.54	254.37	245.13	248.23	3,953,141
14 Apr 21	245.56000 +1.36	251.93	242.88	247.39	2,776,608
13 Apr 21	244.20000 -1.14	250.50	239.40	245.00	2,186,381
12 Apr 21	245.34000 -5.59	250.35	240.82	247.81	2,915,331
09 Apr 21	250.92999 -2.18	253.32	248.65	253.03	2,657,633
08 Apr 21	253.11000 +7.89	258.60	249.23	250.00	3,912,885
07 Apr 21	245.22000 -1.81	249.76	242.02	243.00	3,714,231
06 Apr 21	247.03000 +12.13	250.32	235.20	237.00	4,752,549
05 Apr 21	234.89999 -1.55	240.49	230.53	239.51	2,373,655
01 Apr 21	236.45000 +13.22	240.00	228.21	228.50	4,868,512
31 Mar 21	223.23000 +8.88	228.08	217.42	218.00	4,872,453
30 Mar 21	214.35001 +10.10	217.50	199.78	203.00	5,073,205
29 Mar 21	204.25000 -4.99	210.00	199.87	208.73	4,326,348
26 Mar 21	209.24001 +6.63	213.20	201.61	205.20	5,269,972
25 Mar 21	202.61000 +5.11	204.63	189.61	190.00	6,522,038
24 Mar 21	197.50000 -19.14	218.01	196.70	218.00	8,021,668
23 Mar 21	216.64000 -1.20	223.25	214.60	220.00	3,149,430
22 Mar 21	217.84000 +2.94	222.46	215.03	218.39	3,131,974
19 Mar 21	214.89999 +3.64	218.46	209.00	211.74	3,432,953
18 Mar 21	211.25999 -13.09	218.98	209.57	216.45	5,062,882
17 Mar 21	224.35001 -9.11	229.70	214.50	226.90	6,356,796
16 Mar 21	233.46001 +2.12	242.38	228.79	234.68	3,751,404
15 Mar 21	231.34000 -3.65	231.45	223.50	227.50	3,418,867
12 Mar 21	234.99001 -1.80	235.17	222.08	230.00	4,015,374
11 Mar 21	236.78999 +19.58	239.50	226.00	230.55	6,173,550
10 Mar 21	217.21001 -11.26	232.90	214.91	226.00	6,311,391
09 Mar 21	228.47000 +22.42	229.99	216.09	222.99	5,949,896
08 Mar 21	206.05000 -23.71	231.60	204.83	227.21	8,293,290
05 Mar 21	229.75999 +0.08	231.29	209.23	228.67	9,360,519
04 Mar 21	229.67999 -21.60	246.67	218.44	239.62	11,574,604
03 Mar 21	251.28000 +1.28	260.41	246.50	259.36	5,080,426
02 Mar 21	250.00000 +1.49	276.02	246.25	270.00	7,843,057
01 Mar 21	248.50999 +12.82	252.47	244.71	250.75	4,083,036
26 Feb 21	235.69000 +0.34	242.85	225.00	235.91	4,465,287
25 Feb 21	235.35001 -12.69	250.80	232.07	248.00	4,709,904
24 Feb 21	248.03999 -3.77	254.00	240.64	253.11	4,219,178
23 Feb 21	251.81000 -1.15	255.95	229.27	240.36	7,832,162
22 Feb 21	252.96001 -27.04	273.01	250.93	272.77	5,917,122
19 Feb 21	280.00000 +12.50	280.64	270.88	271.83	3,561,234
18 Feb 21	267.50000 -0.72	268.13	255.15	263.87	3,309,424
17 Feb 21	268.22000 -9.92	275.96	264.51	275.11	3,649,941
16 Feb 21	278.14001 +2.02	285.00	275.25	281.92	3,052,882
12 Feb 21	276.12000 +1.49	277.38	268.78	270.37	2,604,675
11 Feb 21	274.63000 +3.66	277.50	268.27	273.00	2,404,797
10 Feb 21	270.97000 -3.69	281.77	265.20	277.09	4,086,918
09 Feb 21	274.66000 +11.20	278.35	266.01	266.10	3,958,608
08 Feb 21	263.45999 +6.70	269.14	258.31	258.69	3,687,350
05 Feb 21	256.76001 +12.80	258.64	242.39	244.00	3,637,720
04 Feb 21	243.96001 +0.42	245.71	237.32	244.29	2,435,698
03 Feb 21	243.53999 +5.00	246.33	239.70	244.77	3,816,463
02 Feb 21	238.53999 +5.01	241.78	231.00	235.92	3,372,204
01 Feb 21	233.53000 +16.82	236.98	222.97	222.97	4,397,109
29 Jan 21	216.71001 -3.07	221.61	211.25	218.06	3,419,572
28 Jan 21	219.78000 +14.00	228.41	209.30	210.00	5,835,048
27 Jan 21	205.78000 -11.44	223.17	203.06	212.26	6,372,982
26 Jan 21	217.22000 -11.46	232.33	215.81	230.00	3,869,562
25 Jan 21	228.67999 -7.81	240.44	226.14	240.00	4,295,183
22 Jan 21	236.49001 +2.53	236.79	230.25	232.61	2,043,125
21 Jan 21	233.96001 +0.81	237.00	232.00	233.38	1,647,981
20 Jan 21	233.14999 +1.51	238.42	232.08	238.20	2,152,465
19 Jan 21	231.64000 +5.59	234.50	226.05	232.45	2,515,838
15 Jan 21	226.05000 -3.61	233.48	222.08	230.88	2,346,791
14 Jan 21	229.66000 +2.88	237.27	227.65	230.88	3,890,519
13 Jan 21	226.78000 +8.30	229.98	220.88	223.61	5,065,769
12 Jan 21	218.48000 +9.42	218.57	212.40	214.38	4,855,409
11 Jan 21	209.06000 -1.10	213.35	206.89	209.00	2,553,898
08 Jan 21	210.16000 +6.22	213.60	202.43	205.94	4,604,433
07 Jan 21	203.94000 +9.57	205.34	197.89	198.02	3,392,005
06 Jan 21	194.37000 -8.56	204.12	193.91	201.58	3,224,764
05 Jan 21	202.92999 +6.87	204.09	195.09	198.10	3,297,520
04 Jan 21	196.06000 -2.99	203.11	191.87	200.75	4,332,655
31 Dec 20	199.05000 +2.30	199.12	194.53	196.74	3,775,330
30 Dec 20	196.75000 +8.40	197.59	186.68	190.00	2,526,256
29 Dec 20	188.35001 +8.07	190.87	183.31	185.09	3,111,946
28 Dec 20	180.28000 -12.90	194.50	178.80	193.25	5,813,487
24 Dec 20	193.17999 -1.89	197.30	191.80	194.54	1,132,200
23 Dec 20	195.07001 -5.58	200.34	194.36	199.74	1,878,640
22 Dec 20	200.64999 +3.75	202.41	196.51	198.50	2,245,840
21 Dec 20	196.89999 -3.45	201.50	192.85	197.00	3,157,735
18 Dec 20	200.35001 +2.30	200.85	196.60	198.96	2,633,185
17 Dec 20	198.05000 +5.06	198.45	194.03	195.46	2,842,472
16 Dec 20	192.99001 +4.90	196.44	188.38	189.67	3,706,806
15 Dec 20	188.09000 -2.17	191.75	186.00	191.50	3,005,247
14 Dec 20	190.25999 -3.12	195.68	189.06	195.00	2,889,620
11 Dec 20	193.38000 -5.57	195.90	190.25	194.30	6,945,671
10 Dec 20	198.95000 -3.73	201.70	194.04	194.92	3,969,018
09 Dec 20	202.67999 -3.19	212.33	200.40	208.55	3,627,568
08 Dec 20	205.87000 +7.30	207.51	197.60	199.00	5,915,515
07 Dec 20	198.57001 -0.21	200.00	195.40	200.00	2,951,569
04 Dec 20	198.78000 +15.25	203.42	186.10	190.97	11,898,786
03 Dec 20	183.53000 -0.35	192.36	182.58	185.06	5,083,966
02 Dec 20	183.88000 +6.50	184.93	174.50	174.99	4,206,607
01 Dec 20	177.38000 -2.99	183.50	176.59	183.10	2,295,484
30 Nov 20	180.37000 -2.18	183.80	173.91	183.00	2,289,641
27 Nov 20	182.55000 +4.85	182.75	178.22	180.50	1,895,778
25 Nov 20	177.70000 +0.78	178.72	173.70	176.35	2,155,827
24 Nov 20	176.92000 -6.00	181.25	174.30	179.23	3,294,272
23 Nov 20	182.92000 -0.19	185.00	178.15	183.00	3,122,376
20 Nov 20	183.11000 +9.64	184.06	175.19	175.20	3,846,123
19 Nov 20	173.47000 +8.31	174.81	166.00	167.72	2,750,427
18 Nov 20	165.16000 -5.46	174.83	165.00	174.29	4,290,099
17 Nov 20	170.62000 -7.60	187.18	168.56	182.89	6,000,731
16 Nov 20	178.22000 -3.22	179.24	172.00	178.70	4,710,982
13 Nov 20	181.44000 +2.67	183.66	176.63	181.20	2,907,444
12 Nov 20	178.77000 +9.64	179.45	171.82	174.00	4,100,261
11 Nov 20	169.13000 +12.60	171.69	161.51	166.45	6,227,091
10 Nov 20	156.53000 -12.55	169.96	155.10	169.80	7,169,121
09 Nov 20	169.08000 -17.71	182.97	164.00	176.16	6,129,182
06 Nov 20	186.78999 +2.17	187.75	180.17	184.79	1,734,848
05 Nov 20	184.62000 +7.66	187.45	180.58	183.00	3,371,045
04 Nov 20	176.96001 +10.57	177.59	170.59	171.35	3,116,101
03 Nov 20	166.39000 +6.72	169.22	161.00	161.11	2,081,346
02 Nov 20	159.67000 +1.97	164.94	157.55	160.40	2,719,753
30 Oct 20	157.70000 -9.32	164.74	155.33	163.42	3,231,561
29 Oct 20	167.02000 +3.78	169.98	163.45	166.42	1,902,324
28 Oct 20	163.24001 -9.05	167.99	161.26	167.49	2,794,068
27 Oct 20	172.28999 +9.93	172.45	162.95	164.68	3,340,202
26 Oct 20	162.36000 -0.60	164.67	159.41	160.40	1,965,658
23 Oct 20	162.96001 +1.33	163.12	158.79	162.00	1,841,154
22 Oct 20	161.63000 -6.75	169.79	159.60	168.79	3,112,673
21 Oct 20	168.38000 +1.51	172.12	163.78	167.23	2,175,625
20 Oct 20	166.87000 +4.03	169.49	162.50	163.00	1,921,554
19 Oct 20	162.84000 -2.36	168.18	161.95	165.42	2,567,697
16 Oct 20	165.20000 -4.10	171.61	164.88	170.17	2,160,054
15 Oct 20	169.30000 +1.67	169.31	161.84	165.80	1,995,864
14 Oct 20	167.63000 -4.77	176.90	166.33	174.30	2,213,933
13 Oct 20	172.39999 +5.22	172.47	166.38	170.00	2,064,071
12 Oct 20	167.17999 -4.94	175.60	166.90	175.00	3,050,372
09 Oct 20	172.12000 +2.83	172.50	166.28	170.00	2,645,499
08 Oct 20	169.28999 +1.87	172.00	168.15	170.49	3,370,798
07 Oct 20	167.42000 +3.98	171.30	165.45	167.43	4,245,635
06 Oct 20	163.44000 +5.86	167.94	158.13	159.00	5,642,679
05 Oct 20	157.58000 +2.22	162.05	155.21	158.88	3,345,854
02 Oct 20	155.36000 -4.64	160.09	154.33	154.50	3,017,021
01 Oct 20	160.00000 +5.96	160.44	154.52	157.00	3,054,162
30 Sep 20	154.03999 -1.11	158.54	153.86	155.10	2,290,489
29 Sep 20	155.14999 -4.82	161.51	154.39	159.41	2,503,822
28 Sep 20	159.97000 +4.68	162.00	157.01	159.00	3,658,076
25 Sep 20	155.28999 +5.23	157.80	149.55	150.74	4,289,593
24 Sep 20	150.06000 +2.18	152.45	142.41	144.94	3,101,963
23 Sep 20	147.88000 -4.24	155.54	146.64	150.75	3,441,826
22 Sep 20	152.12000 +1.42	152.75	145.90	151.09	3,080,638
21 Sep 20	150.70000 +3.15	150.88	142.64	143.00	2,230,081
18 Sep 20	147.55000 -1.53	150.98	143.88	150.05	2,542,788
17 Sep 20	149.08000 +1.50	149.26	141.85	143.80	3,154,387
16 Sep 20	147.58000 -2.41	151.24	146.73	148.96	1,538,702
15 Sep 20	149.99001 +2.17	150.59	145.29	150.00	3,010,305
14 Sep 20	147.82001 +8.31	149.22	143.00	143.99	3,586,129
11 Sep 20	139.50999 +0.01	142.99	138.07	142.27	2,336,993
10 Sep 20	139.50000 -2.53	146.10	138.03	142.00	2,591,851
09 Sep 20	142.03000 +4.03	143.48	138.13	141.93	3,896,349
08 Sep 20	138.00000 -6.15	144.93	135.28	136.00	7,301,059
04 Sep 20	144.14999 -3.41	145.71	137.89	145.05	7,891,351
03 Sep 20	147.56000 -9.66	152.97	144.12	150.66	6,682,657
02 Sep 20	157.22000 -4.58	165.23	153.38	164.26	4,471,573
01 Sep 20	161.80000 +8.99	162.00	153.31	156.70	5,365,306
31 Aug 20	152.81000 +0.14	158.99	150.56	154.34	3,949,231
28 Aug 20	152.67000 -0.48	156.09	151.98	154.48	2,399,421
27 Aug 20	153.14999 -5.85	158.90	150.34	158.00	3,919,219
26 Aug 20	159.00000 +4.87	163.14	154.34	154.92	5,392,708
25 Aug 20	154.13000 +3.72	155.00	147.30	148.25	3,644,853
24 Aug 20	150.41000 +2.99	152.19	144.26	149.79	4,437,773
21 Aug 20	147.42000 -5.22	154.28	145.90	153.28	3,934,065
20 Aug 20	152.64000 +2.08	153.34	145.76	151.30	4,178,441
19 Aug 20	150.56000 +4.58	154.25	146.30	151.77	5,442,133
18 Aug 20	145.98000 +11.70	152.51	141.03	148.00	12,364,828
17 Aug 20	134.28000 +7.78	134.44	127.23	128.92	5,888,786
14 Aug 20	126.50000 -1.50	129.67	124.39	128.31	3,299,440
13 Aug 20	128.00000 +1.08	130.65	126.50	128.00	4,053,611
12 Aug 20	126.92000 +6.56	128.68	121.37	122.49	3,839,474
11 Aug 20	120.36000 -2.34	127.79	118.08	122.85	3,967,926
10 Aug 20	122.70000 -6.30	135.52	120.34	132.66	5,945,331
07 Aug 20	129.00000 -9.21	140.44	127.64	137.27	5,050,221
06 Aug 20	138.21001 -7.26	146.99	137.04	146.99	4,497,714
05 Aug 20	145.47000 +7.96	146.69	140.05	140.51	4,582,133
04 Aug 20	137.50999 +4.76	138.54	131.74	132.86	4,490,597
03 Aug 20	132.75000 +10.55	134.33	124.50	124.92	4,578,618
31 Jul 20	122.20000 -0.09	125.84	120.10	124.51	4,137,637
30 Jul 20	122.29000 +3.60	122.55	118.14	118.52	3,665,445
29 Jul 20	118.69000 +2.69	120.34	116.91	119.17	2,385,495
28 Jul 20	116.00000 +1.82	118.75	114.14	115.63	2,937,042
27 Jul 20	114.18000 +7.06	115.02	109.17	110.48	3,498,499
24 Jul 20	107.12000 -1.83	108.20	101.70	105.43	3,797,780
23 Jul 20	108.95000 -5.70	114.96	107.20	114.65	2,745,359
22 Jul 20	114.65000 -0.80	116.75	113.16	115.93	1,397,368
21 Jul 20	115.45000 +0.20	120.45	114.68	118.32	2,526,317
20 Jul 20	115.25000 +6.21	117.99	111.14	111.90	3,508,056
17 Jul 20	109.04000 +0.04	111.76	107.87	110.17	1,697,034
16 Jul 20	109.00000 -4.21	110.49	106.88	109.60	3,040,876
15 Jul 20	113.21000 -0.09	116.74	112.63	114.51	2,944,819
14 Jul 20	113.30000 -0.35	113.54	106.01	111.15	5,616,803
13 Jul 20	113.65000 -7.35	125.29	113.58	123.17	4,955,918
10 Jul 20	121.00000 -2.05	122.38	118.45	121.53	2,500,508
09 Jul 20	123.05000 -1.41	129.72	119.00	129.71	5,190,585
08 Jul 20	124.46000 +11.56	126.68	118.01	118.02	7,595,171
07 Jul 20	112.90000 -1.51	116.12	111.34	113.44	4,916,092
06 Jul 20	114.41000 -3.21	123.50	113.18	122.50	5,472,491
02 Jul 20	117.62000 +3.16	119.23	115.33	117.85	3,274,748
01 Jul 20	114.46000 +7.22	116.76	108.28	108.28	4,725,131
30 Jun 20	107.24000 -1.53	110.42	107.05	109.08	2,910,806
29 Jun 20	108.77000 +3.57	110.64	101.61	104.98	4,478,281
26 Jun 20	105.20000 +0.88	107.80	101.61	103.54	4,449,940
25 Jun 20	104.32000 +0.68	105.70	101.20	103.00	4,462,795
24 Jun 20	103.64000 -7.46	111.87	100.66	110.38	10,775,925
23 Jun 20	111.10000 -2.29	116.00	110.12	115.20	8,157,637
22 Jun 20	113.39000 +6.45	113.78	107.58	107.81	6,729,036
19 Jun 20	106.94000 +0.46	110.13	106.70	108.17	7,462,599
18 Jun 20	106.48000 -0.33	109.80	102.52	109.00	6,708,531
17 Jun 20	106.81000 +6.01	107.92	99.50	99.57	7,323,530
16 Jun 20	100.80000 +3.55	102.49	96.86	102.49	5,710,210
15 Jun 20	97.25000 +4.27	98.68	90.63	91.28	5,157,767
12 Jun 20	92.98000 +4.40	94.52	90.56	92.00	4,234,297
11 Jun 20	88.58000 -3.58	91.67	86.60	90.00	7,981,461
10 Jun 20	92.16000 +1.38	92.93	89.94	91.52	4,518,307
09 Jun 20	90.78000 -0.10	91.58	89.64	90.72	3,750,758
08 Jun 20	90.88000 +1.18	93.18	89.78	90.00	6,408,048
05 Jun 20	89.70000 +4.39	89.94	85.61	86.52	5,178,124
04 Jun 20	85.31000 -2.76	88.20	83.68	88.00	5,840,621
03 Jun 20	88.07000 +1.21	88.16	86.13	87.18	6,449,193
02 Jun 20	86.86000 +4.39	86.86	82.52	83.00	4,720,966
01 Jun 20	82.47000 +2.67	82.62	80.08	80.08	4,525,620
29 May 20	79.80000 +4.14	79.89	75.11	76.03	4,958,075
28 May 20	75.66000 -3.25	80.37	75.28	77.98	6,485,754
27 May 20	78.91000 -4.25	83.75	73.93	83.69	11,286,055
26 May 20	83.16000 +4.16	83.80	80.66	81.07	7,285,448
22 May 20	79.00000 +1.19	79.19	76.07	78.01	6,900,391
21 May 20	77.81000 +5.41	78.54	72.26	72.40	11,050,647
20 May 20	72.40000 +4.13	73.97	69.90	70.00	10,278,177
19 May 20	68.27000 -1.22	72.80	68.10	69.75	14,140,287
18 May 20	69.49000 +7.53	69.95	65.43	66.00	9,972,903
15 May 20	61.96000 +0.37	62.19	60.00	60.09	6,425,409
14 May 20	61.59000 -0.39	61.59	59.26	61.00	5,290,778
13 May 20	61.98000 -0.72	64.00	60.69	63.00	5,419,321
12 May 20	62.70000 -0.21	64.39	61.07	63.00	3,722,389
11 May 20	62.91000 +0.42	63.79	61.58	61.87	3,545,044
08 May 20	62.49000 +2.12	63.30	60.67	61.16	3,231,568
07 May 20	60.37000 -1.32	62.19	57.72	62.11	6,619,518
06 May 20	61.69000 +3.76	62.56	57.60	58.05	8,233,054
05 May 20	57.93000 +2.70	59.44	55.97	56.77	4,677,283
04 May 20	55.23000 +0.45	55.73	53.85	53.85	2,677,177
01 May 20	54.78000 -0.80	55.04	53.35	53.89	2,053,841
30 Apr 20	55.58000 +0.06	56.75	55.31	56.16	2,166,764
29 Apr 20	55.52000 +2.22	55.83	53.43	53.57	2,828,544
28 Apr 20	53.30000 -2.04	56.80	52.77	56.49	4,565,068
27 Apr 20	55.34000 +0.95	56.00	54.51	55.46	3,311,472
24 Apr 20	54.39000 +0.76	54.72	53.52	54.22	2,329,916
23 Apr 20	53.63000 -0.41	54.92	53.07	54.10	2,735,208
22 Apr 20	54.04000 +2.06	55.10	52.88	54.11	3,067,816
21 Apr 20	51.98000 -2.24	54.04	50.35	53.54	3,771,669
20 Apr 20	54.22000 +1.20	54.98	52.25	52.46	2,512,970
17 Apr 20	53.02000 -0.93	55.25	52.67	55.25	3,780,501
16 Apr 20	53.95000 +4.17	54.47	51.41	51.60	6,891,407
15 Apr 20	49.78000 -0.44	50.62	48.11	49.47	2,414,168
14 Apr 20	50.22000 +3.23	50.65	47.57	47.72	4,886,514
13 Apr 20	46.99000 +1.92	47.56	44.46	44.74	2,660,973
09 Apr 20	45.07000 -0.38	47.90	44.85	46.50	3,648,662
08 Apr 20	45.45000 +0.23	46.10	44.81	45.40	1,896,238
07 Apr 20	45.22000 +0.42	46.74	44.50	46.06	4,112,751
06 Apr 20	44.80000 +2.70	45.75	43.72	43.97	3,309,519
03 Apr 20	42.10000 -2.48	44.39	40.41	43.40	5,553,192
02 Apr 20	44.58000 +1.41	44.71	42.62	42.77	2,728,495
01 Apr 20	43.17000 -1.14	43.93	42.22	43.00	3,713,463
31 Mar 20	44.31000 -0.15	45.11	43.76	44.14	2,682,706
30 Mar 20	44.46000 +0.53	44.50	42.50	44.00	3,071,227
27 Mar 20	43.93000 -1.81	46.00	43.50	44.31	4,147,189
26 Mar 20	45.74000 +1.70	46.48	44.65	45.38	5,064,883
25 Mar 20	44.04000 +1.20	46.36	42.49	43.47	4,203,310
24 Mar 20	42.84000 +4.39	43.75	41.24	41.74	6,359,544
23 Mar 20	38.45000 +0.45	38.76	35.61	38.10	5,613,720
20 Mar 20	38.00000 -1.70	42.33	37.99	41.70	5,848,334
19 Mar 20	39.70000 -2.26	41.31	38.02	41.08	7,275,464
18 Mar 20	41.96000 -2.30	41.96	36.28	40.54	7,563,046
17 Mar 20	44.26000 +3.18	45.00	40.50	41.87	5,393,335
16 Mar 20	41.08000 -3.43	43.29	38.50	38.50	6,870,613
13 Mar 20	44.51000 +2.88	45.11	42.37	44.93	6,641,649
12 Mar 20	41.63000 -6.39	44.40	41.47	44.00	8,729,232
11 Mar 20	48.02000 -2.67	50.50	47.27	49.04	3,794,032
10 Mar 20	50.69000 +4.78	50.77	47.82	48.00	7,619,908
09 Mar 20	45.91000 -4.44	47.18	44.99	45.99	7,505,206
06 Mar 20	50.35000 -2.21	51.17	47.86	50.66	5,801,262
05 Mar 20	52.56000 +0.04	52.77	50.38	51.01	4,235,231
04 Mar 20	52.52000 +3.57	52.58	50.20	51.00	5,616,094
03 Mar 20	48.95000 +0.91	51.59	48.24	49.58	10,993,294
02 Mar 20	48.04000 +2.98	48.22	45.15	46.21	7,143,439
28 Feb 20	45.06000 -0.01	45.54	43.50	43.64	5,054,075
27 Feb 20	45.07000 -1.35	46.90	43.31	45.01	8,817,853
26 Feb 20	46.42000 -0.28	47.91	46.28	46.77	3,198,195
25 Feb 20	46.70000 -1.50	49.79	46.06	49.46	6,216,841
24 Feb 20	48.20000 -3.65	49.49	46.95	48.68	8,967,644
21 Feb 20	51.85000 -0.65	52.39	51.45	52.17	5,698,340
20 Feb 20	52.50000 +1.30	52.51	50.87	51.16	9,303,328
19 Feb 20	51.20000 +1.36	51.21	49.78	50.34	4,737,438
18 Feb 20	49.84000 +1.35	49.88	48.80	49.27	5,075,842
14 Feb 20	48.49000 +0.54	49.33	48.16	48.50	3,698,004
13 Feb 20	47.95000 +1.02	48.40	47.04	47.10	7,355,595
12 Feb 20	46.93000 +0.59	47.14	46.44	46.59	2,095,957
11 Feb 20	46.34000 +1.18	46.67	45.38	45.71	2,793,674
10 Feb 20	45.16000 -1.04	46.30	44.95	46.06	3,369,635
07 Feb 20	46.20000 +0.48	46.71	45.53	46.58	3,073,125
06 Feb 20	45.72000 -0.09	46.78	44.85	46.08	2,671,639
05 Feb 20	45.81000 -1.01	47.51	45.73	47.50	4,292,526
04 Feb 20	46.82000 +0.45	47.11	46.07	46.97	3,840,795
03 Feb 20	46.37000 +1.13	46.50	45.25	45.37	3,350,573
31 Jan 20	45.24000 -0.35	45.58	44.81	45.28	2,784,495
30 Jan 20	45.59000 +0.45	45.63	44.52	44.72	1,541,076
29 Jan 20	45.14000 +0.11	46.29	45.03	45.76	2,058,949
28 Jan 20	45.03000 +0.68	45.31	44.51	45.00	1,559,903
27 Jan 20	44.35000 -0.98	44.45	42.60	42.60	3,062,370
24 Jan 20	45.33000 +0.58	46.50	44.35	46.06	5,869,381
23 Jan 20	44.75000 +0.39	45.01	43.74	44.25	4,138,169
22 Jan 20	44.36000 +3.05	45.15	42.90	43.55	10,447,885
21 Jan 20	41.31000 +0.03	41.40	40.33	41.01	4,195,536
17 Jan 20	41.28000 +0.32	41.34	40.70	40.75	3,217,534
16 Jan 20	40.96000 +0.54	41.02	40.19	40.65	2,355,334
15 Jan 20	40.42000 +0.48	40.95	39.91	40.40	2,311,958
14 Jan 20	39.94000 -0.08	40.27	39.15	40.00	3,445,839
13 Jan 20	40.02000 +0.44	40.37	39.60	39.71	1,647,244
10 Jan 20	39.58000 -0.95	40.91	39.34	40.76	3,360,900
09 Jan 20	40.53000 +0.37	40.90	40.04	40.79	3,129,720
08 Jan 20	40.16000 -0.85	41.39	40.06	41.00	3,200,830
07 Jan 20	41.01000 +0.53	41.80	40.35	40.50	3,947,972
06 Jan 20	40.48000 -0.01	41.03	40.03	40.07	4,048,698
03 Jan 20	40.49000 +0.45	40.65	39.40	39.44	5,237,831
02 Jan 20	40.04000 -0.18	41.19	39.46	41.00	5,857,003
31 Dec 19	40.22000 +1.01	40.63	38.81	38.98	3,517,217
30 Dec 19	39.21000 -0.09	40.00	38.34	39.86	3,066,121
27 Dec 19	39.30000 +0.22	39.59	38.77	39.37	1,529,704
26 Dec 19	39.08000 -0.04	39.50	38.88	39.10	1,921,742
24 Dec 19	39.12000 +0.27	39.45	38.75	38.99	702,925
23 Dec 19	38.85000 -0.16	39.36	38.52	38.72	2,662,237
20 Dec 19	39.01000 +0.19	39.13	38.06	39.00	3,741,902
19 Dec 19	38.82000 +1.21	39.20	37.63	37.75	5,935,631
18 Dec 19	37.61000 -0.39	38.02	36.80	37.93	7,190,718
17 Dec 19	38.00000 +0.00	38.48	37.70	38.46	4,825,233
16 Dec 19	38.00000 +1.20	38.13	36.85	37.00	3,912,099
13 Dec 19	36.80000 -0.50	37.68	36.67	37.17	2,941,159
12 Dec 19	37.30000 +0.53	37.48	36.26	36.63	4,489,313
11 Dec 19	36.77000 +0.14	36.80	36.01	36.63	5,484,557
10 Dec 19	36.63000 -0.11	37.10	36.41	36.82	3,343,015
09 Dec 19	36.74000 -1.07	38.00	36.73	37.94	3,535,562
06 Dec 19	37.81000 -0.03	38.97	37.56	38.20	3,418,169
05 Dec 19	37.84000 +0.75	38.31	37.06	37.54	6,300,008
04 Dec 19	37.09000 +0.32	37.43	36.81	37.18	1,419,463
03 Dec 19	36.77000 +0.20	37.02	35.30	35.72	4,915,673
02 Dec 19	36.57000 -0.47	37.08	35.87	37.08	3,058,019
29 Nov 19	37.04000 -0.74	37.73	36.81	37.52	2,219,264
27 Nov 19	37.78000 +0.03	37.98	37.31	37.95	3,035,897
26 Nov 19	37.75000 +0.40	38.09	37.22	37.29	4,103,313
25 Nov 19	37.35000 +0.08	38.05	37.12	37.36	6,603,204
22 Nov 19	37.27000 +0.05	37.57	36.54	37.07	3,372,626
21 Nov 19	37.22000 -0.05	37.46	36.64	37.28	1,894,622
20 Nov 19	37.27000 +0.26	38.98	36.69	37.02	4,863,310
19 Nov 19	37.01000 +0.38	37.12	36.02	36.87	2,673,251
18 Nov 19	36.63000 +0.25	37.88	36.16	36.55	4,204,369
15 Nov 19	36.38000 -0.54	37.03	35.95	36.92	6,798,691
14 Nov 19	36.92000 +1.74	36.92	35.34	35.62	12,039,383
13 Nov 19	35.18000 -1.58	37.01	34.89	35.12	11,671,247
12 Nov 19	36.76000 +5.76	37.47	35.65	36.08	14,263,624
11 Nov 19	31.00000 -0.70	31.50	30.50	31.16	5,340,900
08 Nov 19	31.70000 +0.75	31.72	30.74	30.90	4,040,997
07 Nov 19	30.95000 +0.30	31.25	30.32	30.74	5,439,183
06 Nov 19	30.65000 +0.10	30.78	30.29	30.38	2,841,630
05 Nov 19	30.55000 -0.34	31.14	30.15	31.00	6,273,413
04 Nov 19	30.89000 +0.99	31.00	29.94	30.00	3,026,605
01 Nov 19	29.90000 +0.14	30.15	29.11	30.12	2,548,022
31 Oct 19	29.76000 -0.03	30.00	29.03	29.75	1,770,467
30 Oct 19	29.79000 +0.44	29.88	29.11	29.50	1,307,459
29 Oct 19	29.35000 +0.23	29.90	28.64	29.72	3,179,127
28 Oct 19	29.12000 +0.62	29.33	28.52	28.73	2,158,773
25 Oct 19	28.50000 +0.45	28.63	27.51	28.11	3,700,408
24 Oct 19	28.05000 +0.79	28.34	27.21	27.22	2,769,519
23 Oct 19	27.26000 +0.56	27.65	26.65	26.77	3,985,065
22 Oct 19	26.70000 -0.53	27.93	26.66	27.23	3,705,059
21 Oct 19	27.23000 +0.25	27.43	26.41	26.98	4,066,636
18 Oct 19	26.98000 -0.85	27.73	26.72	27.56	4,589,562
17 Oct 19	27.83000 -0.26	28.78	27.75	28.52	2,370,254
16 Oct 19	28.09000 -0.19	28.45	27.77	28.10	1,522,487
15 Oct 19	28.28000 +0.78	28.64	27.51	27.51	5,751,343
14 Oct 19	27.50000 -0.42	28.44	27.29	28.30	2,233,178
11 Oct 19	27.92000 +0.07	28.84	27.91	28.50	3,357,921
10 Oct 19	27.85000 -0.77	28.51	27.13	28.44	5,234,470
09 Oct 19	28.62000 +0.77	29.00	28.21	28.27	5,267,884
08 Oct 19	27.85000 -2.69	30.30	27.78	30.15	10,546,620
07 Oct 19	30.54000 -0.46	31.34	29.93	30.95	3,798,155
04 Oct 19	31.00000 -0.15	31.37	30.62	31.22	2,600,503
03 Oct 19	31.15000 +1.08	31.46	30.03	30.09	3,535,143
02 Oct 19	30.07000 -1.22	31.15	29.86	31.02	2,522,498
01 Oct 19	31.29000 +0.34	31.39	30.93	31.02	1,468,489
30 Sep 19	30.95000 +0.53	31.56	30.36	31.21	3,640,765
27 Sep 19	30.42000 -2.05	32.68	29.92	32.46	5,993,418
26 Sep 19	32.47000 +0.03	32.93	32.20	32.30	2,057,527
25 Sep 19	32.44000 +1.18	32.63	30.73	30.98	4,341,524
24 Sep 19	31.26000 -1.18	32.70	31.01	32.58	2,695,711
23 Sep 19	32.44000 +0.17	32.63	31.71	32.27	2,309,937
20 Sep 19	32.27000 +0.32	32.60	31.63	31.94	2,034,294
19 Sep 19	31.95000 +0.85	32.39	31.02	31.10	2,818,073
18 Sep 19	31.10000 +0.23	31.23	30.37	30.88	1,188,178
17 Sep 19	30.87000 -0.05	31.39	30.86	31.15	1,231,168
16 Sep 19	30.92000 -0.11	31.46	30.69	30.89	1,226,798
13 Sep 19	31.03000 -0.30	31.58	30.62	31.33	1,468,784
12 Sep 19	31.33000 +0.15	33.08	31.24	31.44	3,518,533
11 Sep 19	31.18000 +0.84	31.55	29.96	30.38	4,009,298
10 Sep 19	30.34000 +0.30	30.65	29.33	29.72	4,283,210
09 Sep 19	30.04000 -1.57	31.95	29.70	31.58	5,369,982
06 Sep 19	31.61000 +0.01	32.50	31.49	31.84	2,387,694
05 Sep 19	31.60000 -0.31	32.50	30.94	32.50	5,892,793
04 Sep 19	31.91000 +1.03	32.64	29.92	30.64	6,396,591
03 Sep 19	30.88000 -1.24	32.03	30.52	31.95	3,802,922
30 Aug 19	32.12000 -0.30	32.88	31.67	32.88	2,280,887
29 Aug 19	32.42000 +0.13	32.97	32.17	32.92	1,673,394
28 Aug 19	32.29000 +0.40	32.68	30.44	31.26	2,930,938
27 Aug 19	31.89000 +0.17	32.79	31.53	31.80	2,149,275
26 Aug 19	31.72000 +0.85	32.17	30.84	31.05	4,696,785
23 Aug 19	30.87000 -1.35	32.00	30.73	31.75	4,527,457
22 Aug 19	32.22000 +0.33	32.44	31.29	32.39	3,979,266
21 Aug 19	31.89000 -1.11	33.48	31.80	33.31	5,713,170
20 Aug 19	33.00000 -3.10	33.97	31.50	32.00	19,616,056
19 Aug 19	36.10000 +0.68	36.90	35.73	36.45	6,501,476
16 Aug 19	35.42000 +1.03	35.75	34.32	34.92	4,846,421
15 Aug 19	34.39000 +1.01	34.71	33.70	33.70	3,912,870
14 Aug 19	33.38000 -1.24	34.20	32.63	34.02	3,119,201
13 Aug 19	34.62000 +0.60	34.84	33.68	34.36	1,982,556
12 Aug 19	34.02000 -0.67	34.83	33.60	34.65	1,760,581
09 Aug 19	34.69000 -0.89	35.99	34.58	35.14	2,169,883
08 Aug 19	35.58000 +1.06	36.17	34.00	35.96	3,268,974
07 Aug 19	34.52000 +0.58	34.90	33.45	33.67	2,357,523
06 Aug 19	33.94000 -0.08	35.50	33.56	35.25	3,174,050
05 Aug 19	34.02000 -3.69	36.18	33.00	35.11	6,639,140
02 Aug 19	37.71000 +2.42	38.00	35.61	36.01	4,901,749
01 Aug 19	35.29000 +0.19	37.76	35.16	35.44	5,028,095
31 Jul 19	35.10000 -0.61	36.26	34.35	35.95	2,219,585
30 Jul 19	35.71000 -1.02	36.53	35.41	36.26	2,107,454
29 Jul 19	36.73000 -0.66	38.00	35.61	37.99	2,375,825
26 Jul 19	37.39000 +1.01	37.69	36.55	36.55	3,445,861
25 Jul 19	36.38000 +0.56	36.97	35.70	35.82	3,476,108
24 Jul 19	35.82000 +0.75	36.11	34.75	35.29	2,624,816
23 Jul 19	35.07000 -0.18	35.75	34.80	35.46	1,435,617
22 Jul 19	35.25000 +0.60	35.82	34.40	34.77	3,325,735
19 Jul 19	34.65000 +0.23	35.35	34.44	34.65	1,828,712
18 Jul 19	34.42000 +0.11	34.66	33.81	34.17	2,783,073
17 Jul 19	34.31000 -0.90	35.08	34.13	34.82	1,858,688
16 Jul 19	35.21000 +0.04	35.70	34.76	35.42	1,555,535
15 Jul 19	35.17000 +0.00	35.51	34.76	35.25	1,353,330
12 Jul 19	35.17000 -0.83	36.20	35.01	36.20	1,335,617
11 Jul 19	36.00000 -0.08	36.15	35.65	36.14	1,069,250
10 Jul 19	36.08000 +0.51	37.00	35.53	36.27	3,968,749
09 Jul 19	35.57000 +0.21	36.34	34.83	34.96	3,640,029
08 Jul 19	35.36000 -0.35	35.48	33.99	35.48	2,876,307
05 Jul 19	35.71000 +0.02	35.96	35.09	35.52	1,746,040
03 Jul 19	35.69000 +0.55	35.72	34.93	35.54	1,917,104
02 Jul 19	35.14000 +0.87	35.27	33.69	34.32	2,697,204
01 Jul 19	34.27000 +1.05	34.85	33.80	33.90	3,930,811
28 Jun 19	33.22000 -0.55	34.08	32.15	33.96	3,354,579
27 Jun 19	33.77000 -0.04	34.30	33.30	34.03	1,909,668
26 Jun 19	33.81000 +0.39	34.15	33.28	34.00	5,671,432
25 Jun 19	33.42000 -0.77	34.84	33.12	34.42	2,939,944
24 Jun 19	34.19000 -0.26	34.60	33.94	34.50	2,972,546
21 Jun 19	34.45000 +2.15	34.75	32.30	32.31	7,590,932
20 Jun 19	32.30000 +0.81	32.35	31.08	32.01	6,072,594
19 Jun 19	31.49000 +0.23	31.59	30.54	31.58	4,677,801
18 Jun 19	31.26000 +1.31	31.89	30.40	30.45	4,281,187
17 Jun 19	29.95000 -0.01	30.30	29.62	29.98	2,548,486
14 Jun 19	29.96000 -0.80	30.74	29.78	30.61	2,859,404
13 Jun 19	30.76000 -0.46	32.44	30.59	32.44	2,895,065
12 Jun 19	31.22000 +0.73	31.41	29.78	30.01	3,704,948
11 Jun 19	30.49000 -0.31	31.10	29.44	31.00	3,522,238
10 Jun 19	30.80000 -0.05	31.10	30.56	31.08	2,040,153
07 Jun 19	30.85000 +1.11	30.99	29.87	29.94	2,711,681
06 Jun 19	29.74000 +0.51	29.89	29.00	29.25	3,227,133
05 Jun 19	29.23000 +0.50	29.47	28.11	28.95	2,237,061
04 Jun 19	28.73000 +0.76	28.76	27.38	28.19	4,153,113
03 Jun 19	27.97000 -0.47	28.99	27.52	28.44	2,960,828
31 May 19	28.44000 +0.07	28.79	27.70	28.02	2,254,259
30 May 19	28.37000 +0.04	29.04	27.95	28.42	3,420,058
29 May 19	28.33000 -0.86	29.13	27.95	29.10	3,241,265
28 May 19	29.19000 -0.80	30.62	29.13	29.98	3,733,995
24 May 19	29.99000 -0.60	31.40	29.72	30.61	3,713,381
23 May 19	30.59000 -0.91	31.10	29.95	31.10	6,177,875
22 May 19	31.50000 +6.11	32.00	28.80	30.87	23,991,996
21 May 19	25.39000 -0.41	26.75	25.26	26.25	6,979,536
20 May 19	25.80000 -0.87	26.41	24.59	26.41	8,024,708
17 May 19	26.67000 -0.26	26.94	26.33	26.94	5,432,826
16 May 19	26.93000 +1.33	27.20	25.60	25.75	6,364,419
15 May 19	25.60000 +0.68	25.74	24.65	24.76	3,443,484
14 May 19	24.92000 +0.54	25.00	24.45	24.90	6,061,511
13 May 19	24.38000 -1.31	25.18	23.40	25.02	6,154,127
10 May 19	25.69000 +0.95	25.86	24.56	24.61	4,227,333
09 May 19	24.74000 +0.15	24.83	23.92	24.30	1,877,049
08 May 19	24.59000 +0.29	25.19	24.00	24.32	5,404,965
07 May 19	24.30000 -0.89	25.08	23.94	24.98	4,911,155
06 May 19	25.19000 -0.01	25.29	24.06	24.26	2,790,101
03 May 19	25.20000 +0.50	25.57	24.73	25.00	2,705,093
02 May 19	24.70000 -0.27	25.20	23.06	25.00	3,958,660
01 May 19	24.97000 +0.08	25.79	24.89	25.13	3,918,891
30 Apr 19	24.89000 -0.47	25.43	24.67	25.30	2,142,081
29 Apr 19	25.36000 -0.19	26.30	25.20	25.56	8,093,744
26 Apr 19	25.55000 +1.20	25.79	24.28	24.53	5,907,948
25 Apr 19	24.35000 -0.15	24.60	24.07	24.45	2,400,803
24 Apr 19	24.50000 +0.08	24.86	24.21	24.42	2,897,977
23 Apr 19	24.42000 +0.74	24.82	23.94	23.94	6,384,887
22 Apr 19	23.68000 +0.71	23.85	22.60	22.78	4,178,856
18 Apr 19	22.97000 +0.12	23.16	22.49	22.94	4,085,124
17 Apr 19	22.85000 -0.60	23.83	22.77	23.54	4,889,668
16 Apr 19	23.45000 -0.20	24.06	23.19	23.72	2,950,773
15 Apr 19	23.65000 +0.02	23.84	23.27	23.70	2,792,250
12 Apr 19	23.63000 +0.22	23.95	23.17	23.53	3,837,377
11 Apr 19	23.41000 +0.89	23.50	22.52	22.52	6,406,879
10 Apr 19	22.52000 +0.42	22.52	22.07	22.16	4,105,873
09 Apr 19	22.10000 -0.25	22.64	21.90	22.57	3,241,465
08 Apr 19	22.35000 -0.65	22.85	22.01	22.85	3,810,257
05 Apr 19	23.00000 +1.00	23.29	22.19	22.23	4,448,124
04 Apr 19	22.00000 -1.31	23.34	21.83	23.34	5,684,580
03 Apr 19	23.31000 +0.01	23.63	23.02	23.33	3,042,299
02 Apr 19	23.30000 -0.05	23.49	22.81	23.40	2,417,398
01 Apr 19	23.35000 -0.17	23.99	23.09	23.60	4,967,947
29 Mar 19	23.52000 -0.01	23.78	22.75	23.71	4,082,988
28 Mar 19	23.53000 -0.27	23.78	23.23	23.73	3,485,701
27 Mar 19	23.80000 -0.56	24.76	23.45	24.40	5,393,888
26 Mar 19	24.36000 +0.39	24.51	24.01	24.05	2,516,406
25 Mar 19	23.97000 -0.18	24.13	22.95	24.13	2,465,472
22 Mar 19	24.15000 -0.50	25.00	23.92	24.34	2,934,882
21 Mar 19	24.65000 +0.28	24.86	23.88	24.22	4,642,350
20 Mar 19	24.37000 +0.33	24.61	23.73	23.98	4,742,494
19 Mar 19	24.04000 -0.18	24.66	23.68	24.45	5,182,671
18 Mar 19	24.22000 +0.71	24.55	23.53	23.56	6,666,742
15 Mar 19	23.51000 +0.61	23.74	22.88	22.95	9,030,148
14 Mar 19	22.90000 +0.02	23.48	22.82	22.82	4,640,301
13 Mar 19	22.88000 -0.22	23.28	22.77	23.06	5,130,999
12 Mar 19	23.10000 -0.22	23.61	22.63	23.40	7,479,713
11 Mar 19	23.32000 -0.38	24.04	23.11	23.96	8,467,811
08 Mar 19	23.70000 +0.26	23.72	22.72	22.92	5,493,575
07 Mar 19	23.44000 +0.56	23.59	22.14	22.72	12,031,751
06 Mar 19	22.88000 -1.18	23.40	22.53	23.32	30,676,062
05 Mar 19	24.06000 +1.05	25.14	22.59	23.21	10,515,563
04 Mar 19	23.01000 -0.19	23.22	21.00	21.40	9,715,906
01 Mar 19	23.20000 +1.70	23.60	21.20	21.61	7,847,685
28 Feb 19	21.50000 -0.36	21.69	20.82	21.46	7,529,338
27 Feb 19	21.86000 +5.66	22.12	18.48	18.61	27,474,072
26 Feb 19	16.20000 +0.30	16.59	15.76	15.81	5,613,177
25 Feb 19	15.90000 -0.09	16.39	15.79	16.30	4,446,135
22 Feb 19	15.99000 +0.28	16.22	15.82	15.85	3,799,053
21 Feb 19	15.71000 -0.13	15.96	15.35	15.71	1,955,687
20 Feb 19	15.84000 -0.16	16.02	15.76	16.00	3,779,522
19 Feb 19	16.00000 +0.00	16.06	15.91	16.00	2,143,252
15 Feb 19	16.00000 +0.00	16.00	15.54	15.95	1,519,809
14 Feb 19	16.00000 +0.12	16.00	15.51	15.78	2,175,088
13 Feb 19	15.88000 -0.12	16.14	15.68	16.05	3,498,691
12 Feb 19	16.00000 +0.49	16.17	15.56	15.66	7,204,087
11 Feb 19	15.51000 +0.41	15.76	15.05	15.19	4,517,560
08 Feb 19	15.10000 +0.35	15.20	14.51	14.75	2,156,134
07 Feb 19	14.75000 -0.05	14.87	14.38	14.70	1,897,140
06 Feb 19	14.80000 -0.22	15.04	14.66	15.02	781,146
05 Feb 19	15.02000 +0.06	15.12	14.85	15.07	1,632,621
04 Feb 19	14.96000 -0.37	15.26	14.77	15.17	1,932,823
01 Feb 19	15.33000 +1.32	15.38	13.96	14.00	4,942,009
31 Jan 19	14.01000 +0.45	14.24	13.27	13.33	3,829,263
30 Jan 19	13.56000 +0.11	13.56	13.35	13.56	684,184
29 Jan 19	13.45000 -0.06	13.60	13.26	13.59	386,698
28 Jan 19	13.51000 -0.12	13.61	13.00	13.50	809,136
25 Jan 19	13.63000 +0.51	13.87	13.06	13.19	3,415,504
24 Jan 19	13.12000 +0.41	13.17	12.56	12.66	1,195,869
23 Jan 19	12.71000 -0.34	13.21	12.69	13.17	1,324,817
22 Jan 19	13.05000 +0.45	13.32	12.31	12.50	3,007,639
18 Jan 19	12.60000 +0.21	12.95	12.46	12.60	1,583,671
17 Jan 19	12.39000 +0.01	12.61	12.22	12.42	1,695,200
16 Jan 19	12.38000 +0.20	12.71	11.95	12.18	1,946,996
15 Jan 19	12.18000 +0.13	12.34	11.92	12.09	1,888,252
14 Jan 19	12.05000 -0.52	12.45	12.01	12.44	989,494
11 Jan 19	12.57000 +0.00	13.09	12.46	12.57	2,594,300
10 Jan 19	12.57000 +0.07	12.67	12.19	12.46	593,992
09 Jan 19	12.50000 +0.20	12.56	11.93	12.30	2,407,861
08 Jan 19	12.30000 +0.35	12.47	11.98	12.00	2,513,331
07 Jan 19	11.95000 +0.39	11.99	11.43	11.53	550,854
04 Jan 19	11.56000 +0.84	11.66	10.87	10.87	963,599
03 Jan 19	10.72000 -0.33	11.18	10.68	10.96	941,720
02 Jan 19	11.05000 -0.27	11.24	10.98	11.12	570,359
31 Dec 18	11.32000 +0.17	11.44	11.13	11.31	574,377
28 Dec 18	11.15000 -0.25	11.44	11.10	11.32	727,389
27 Dec 18	11.40000 +0.01	11.42	10.98	11.26	487,862
26 Dec 18	11.39000 +0.65	11.41	10.80	10.86	591,553
24 Dec 18	10.74000 +0.00	10.99	10.60	10.75	211,756
21 Dec 18	10.74000 -0.25	11.17	10.52	11.06	1,035,938
20 Dec 18	10.99000 -0.42	11.73	10.71	11.32	1,197,795
19 Dec 18	11.41000 -0.25	11.90	11.33	11.77	537,352
18 Dec 18	11.66000 -0.05	11.97	11.52	11.73	714,710
17 Dec 18	11.71000 -0.16	11.91	11.50	11.91	1,019,477
14 Dec 18	11.87000 -0.29	12.32	11.76	12.04	650,851
13 Dec 18	12.16000 -0.07	12.61	12.04	12.40	426,530
12 Dec 18	12.23000 +0.23	12.89	12.23	12.27	1,503,713
11 Dec 18	12.00000 +0.19	12.26	11.89	11.99	701,600
10 Dec 18	11.81000 -0.29	12.11	11.45	12.09	1,510,890
07 Dec 18	12.10000 -0.34	12.56	11.85	12.46	1,197,972
06 Dec 18	12.44000 -0.01	12.50	11.90	12.25	1,812,422
04 Dec 18	12.45000 -0.84	13.30	12.38	13.22	1,253,961
03 Dec 18	13.29000 -0.05	13.66	12.91	13.60	1,818,493
30 Nov 18	13.34000 +0.44	13.81	12.78	12.88	3,133,330
29 Nov 18	12.90000 -0.35	13.40	12.85	13.19	1,362,743
28 Nov 18	13.25000 -0.08	13.47	12.45	13.39	2,817,142
27 Nov 18	13.33000 +0.70	13.58	12.61	12.63	4,942,878
26 Nov 18	12.63000 -0.27	13.13	12.29	12.97	2,215,260
23 Nov 18	12.90000 +0.10	12.90	12.49	12.71	895,380
21 Nov 18	12.80000 +0.69	13.04	11.68	11.76	3,421,084
20 Nov 18	12.11000 -0.59	12.52	11.60	12.38	2,625,890
19 Nov 18	12.70000 +0.19	13.12	12.57	12.85	1,912,275
16 Nov 18	12.51000 +0.05	12.79	12.18	12.18	1,149,268
15 Nov 18	12.46000 +0.22	12.50	12.21	12.21	1,094,361
14 Nov 18	12.24000 -0.20	12.78	12.13	12.54	547,960
13 Nov 18	12.44000 -0.34	12.78	12.27	12.76	1,053,213
12 Nov 18	12.78000 +0.45	12.94	12.14	12.24	1,477,596
09 Nov 18	12.33000 -0.72	12.90	12.23	12.85	1,018,395
08 Nov 18	13.05000 -0.14	13.21	12.72	12.94	736,230
07 Nov 18	13.19000 +0.54	13.39	12.58	12.78	3,902,421
06 Nov 18	12.65000 +0.44	12.92	12.12	12.16	2,621,577
05 Nov 18	12.21000 -0.65	12.92	12.01	12.82	1,484,697
02 Nov 18	12.86000 -0.16	13.00	12.43	13.00	889,646
01 Nov 18	13.02000 -0.03	13.19	12.91	13.13	932,657
31 Oct 18	13.05000 +0.66	13.23	12.28	12.58	2,142,482
30 Oct 18	12.39000 +0.29	12.83	12.06	12.10	1,395,284
29 Oct 18	12.10000 -0.52	12.93	11.90	12.67	568,586
26 Oct 18	12.62000 -0.13	12.98	12.26	12.34	452,166
25 Oct 18	12.75000 +0.24	12.89	12.34	12.60	545,086
24 Oct 18	12.51000 -0.53	13.04	12.51	12.93	502,649
23 Oct 18	13.04000 -0.06	13.12	12.56	12.83	873,582
22 Oct 18	13.10000 +0.16	13.24	12.89	13.08	706,742
19 Oct 18	12.94000 -0.25	13.51	12.92	13.21	1,858,471
18 Oct 18	13.19000 -0.50	13.50	12.87	13.43	1,718,387
17 Oct 18	13.69000 +0.02	13.70	13.24	13.51	852,793
16 Oct 18	13.67000 +0.58	13.75	13.01	13.15	1,402,481
15 Oct 18	13.09000 +0.32	13.19	12.25	12.53	926,803
12 Oct 18	12.77000 +0.87	13.00	12.20	12.60	1,008,488
11 Oct 18	11.90000 -0.01	12.16	11.66	11.80	2,290,447
10 Oct 18	11.91000 -0.78	12.74	11.90	12.62	1,393,806
09 Oct 18	12.69000 +0.02	12.82	12.50	12.55	773,808
08 Oct 18	12.67000 -0.25	12.94	12.31	12.83	862,222
05 Oct 18	12.92000 +0.10	13.05	12.46	12.90	1,309,727
04 Oct 18	12.82000 -1.07	13.96	12.73	13.76	1,721,321
03 Oct 18	13.89000 -0.01	14.03	13.75	14.00	701,865
02 Oct 18	13.90000 -0.59	14.28	13.80	14.28	940,621
01 Oct 18	14.49000 +0.66	14.82	13.79	14.00	1,400,562
28 Sep 18	13.83000 -0.33	14.24	13.64	14.02	1,089,715
27 Sep 18	14.16000 -0.06	14.35	13.96	14.11	813,277
26 Sep 18	14.22000 -0.25	14.52	13.98	14.00	594,778
25 Sep 18	14.47000 +0.23	14.57	13.89	14.26	492,130
24 Sep 18	14.24000 -0.36	14.50	13.93	14.39	721,956
21 Sep 18	14.60000 +0.68	14.69	13.93	13.98	2,036,410
20 Sep 18	13.92000 +0.48	13.98	13.26	13.44	1,531,273
19 Sep 18	13.44000 -0.22	13.61	13.10	13.50	725,334
18 Sep 18	13.66000 +0.00	13.92	13.23	13.58	1,306,805
17 Sep 18	13.66000 +0.03	13.80	13.41	13.55	594,258
14 Sep 18	13.63000 -0.29	14.00	13.45	13.90	882,384
13 Sep 18	13.92000 +0.68	14.20	13.32	13.42	3,067,139
12 Sep 18	13.24000 +0.83	13.30	12.13	12.40	2,369,476
11 Sep 18	12.41000 -0.36	13.02	12.17	12.70	2,024,960
10 Sep 18	12.77000 -0.72	13.68	12.74	13.68	1,480,975
07 Sep 18	13.49000 -0.16	13.73	13.33	13.67	838,794
06 Sep 18	13.65000 +0.16	13.82	13.29	13.48	1,216,752
05 Sep 18	13.49000 -0.35	13.93	13.30	13.80	2,138,574
04 Sep 18	13.84000 -0.41	14.38	13.52	14.31	1,152,997
31 Aug 18	14.25000 +0.37	14.27	13.80	13.81	723,492
30 Aug 18	13.88000 -1.03	14.84	13.65	14.78	1,728,768
29 Aug 18	14.91000 -0.19	15.25	14.84	15.23	1,006,090
28 Aug 18	15.10000 -0.06	15.25	14.77	15.19	1,599,826
27 Aug 18	15.16000 +0.42	15.20	14.75	14.85	1,791,303
24 Aug 18	14.74000 +0.39	14.75	14.39	14.39	1,677,852
23 Aug 18	14.35000 +0.78	14.38	13.65	13.74	1,440,808
22 Aug 18	13.57000 -0.69	14.83	13.34	14.83	2,834,659
21 Aug 18	14.26000 +0.42	14.50	13.82	13.82	1,613,871
20 Aug 18	13.84000 +0.26	13.91	13.42	13.47	1,173,820
17 Aug 18	13.58000 +0.11	13.67	13.23	13.31	725,065
16 Aug 18	13.47000 +0.05	13.85	13.14	13.85	1,228,273
15 Aug 18	13.42000 -0.53	13.71	13.04	13.65	2,520,505
14 Aug 18	13.95000 -0.24	14.31	13.79	14.23	1,038,327
13 Aug 18	14.19000 +0.35	14.28	13.77	13.85	980,165
10 Aug 18	13.84000 -0.46	14.22	13.72	14.15	787,066
09 Aug 18	14.30000 -0.04	14.61	14.26	14.43	492,153
08 Aug 18	14.34000 -0.12	14.61	14.33	14.46	896,879
07 Aug 18	14.46000 -0.29	14.74	14.41	14.67	674,904
06 Aug 18	14.75000 +0.24	14.88	14.52	14.59	899,205
03 Aug 18	14.51000 -0.36	15.02	14.34	15.00	1,126,287
02 Aug 18	14.87000 +0.25	15.21	14.53	14.53	2,262,124
01 Aug 18	14.62000 +0.52	14.80	14.05	14.05	1,997,413
31 Jul 18	14.10000 +0.55	14.48	13.62	13.62	1,526,509
30 Jul 18	13.55000 +0.09	13.77	13.25	13.50	1,160,104
27 Jul 18	13.46000 -0.89	14.40	13.25	14.40	2,639,411
26 Jul 18	14.35000 -0.11	14.50	14.23	14.23	510,258
25 Jul 18	14.46000 +0.16	14.86	14.17	14.47	1,099,356
24 Jul 18	14.30000 -0.95	15.12	14.17	14.99	4,231,966
23 Jul 18	15.25000 -0.06	15.42	14.41	15.34	1,905,925
20 Jul 18	15.31000 -0.44	15.80	14.95	15.80	2,617,255
19 Jul 18	15.75000 +0.19	16.10	15.46	15.58	2,669,493
18 Jul 18	15.56000 -0.10	15.76	15.49	15.67	1,069,827
17 Jul 18	15.66000 +0.04	15.79	15.26	15.62	903,590
16 Jul 18	15.62000 -0.29	16.00	15.46	16.00	1,263,042
13 Jul 18	15.91000 -0.17	16.10	15.51	16.00	931,917
12 Jul 18	16.08000 +0.59	16.10	15.15	15.20	2,871,971
11 Jul 18	15.49000 -0.19	15.56	14.88	15.51	1,765,002
10 Jul 18	15.68000 -0.57	16.50	15.43	16.47	1,730,749
09 Jul 18	16.25000 -0.28	16.74	16.04	16.69	1,598,595
06 Jul 18	16.53000 +0.93	16.65	15.31	15.37	5,584,201
05 Jul 18	15.60000 +0.73	15.62	14.82	15.00	3,590,631
03 Jul 18	14.87000 +0.36	14.95	14.51	14.52	612,946
02 Jul 18	14.51000 -0.49	14.80	14.34	14.78	1,287,907
29 Jun 18	15.00000 +0.35	15.04	14.55	14.69	1,177,380
28 Jun 18	14.65000 -0.17	14.81	14.37	14.78	1,791,387
27 Jun 18	14.82000 -0.40	15.39	14.78	15.36	2,242,175
26 Jun 18	15.22000 +0.37	15.31	14.70	14.93	2,528,054
25 Jun 18	14.85000 -0.54	15.20	14.65	15.20	1,468,578
22 Jun 18	15.39000 +0.57	15.80	15.09	15.25	3,201,225
21 Jun 18	14.82000 -0.31	15.15	14.65	15.15	2,456,394
20 Jun 18	15.13000 +0.03	15.32	15.02	15.26	1,521,088
19 Jun 18	15.10000 -0.46	15.34	14.82	15.18	2,747,813
18 Jun 18	15.56000 +0.05	15.75	15.31	15.51	1,998,268
15 Jun 18	15.51000 -0.45	15.87	15.36	15.87	3,149,434
14 Jun 18	15.96000 +1.02	16.11	14.63	14.94	10,808,573
13 Jun 18	14.94000 -1.46	16.00	14.53	15.88	8,304,031
12 Jun 18	16.40000 +0.53	17.19	15.69	15.80	2,974,920
11 Jun 18	15.87000 -0.13	16.15	15.44	16.00	858,758
08 Jun 18	16.00000 +0.08	16.38	15.66	15.85	739,848
07 Jun 18	15.92000 -0.08	16.21	15.66	16.10	831,686
06 Jun 18	16.00000 -0.40	16.57	15.94	16.51	1,164,038
05 Jun 18	16.40000 +1.09	16.83	14.86	15.35	4,023,279
04 Jun 18	15.31000 -1.00	16.50	15.12	16.11	1,632,236
01 Jun 18	16.31000 +1.52	16.47	14.67	14.80	3,678,262
31 May 18	14.79000 +0.18	15.00	14.50	14.51	1,271,037
30 May 18	14.61000 -0.29	14.90	14.43	14.90	1,160,231
29 May 18	14.90000 +0.34	14.93	13.74	14.54	1,682,013
25 May 18	14.56000 -0.05	14.73	14.49	14.61	2,312,272
24 May 18	14.61000 +0.35	15.04	14.43	14.48	3,254,242
23 May 18	14.26000 +0.89	14.73	13.34	13.34	2,988,549
22 May 18	13.37000 -0.24	13.84	13.20	13.73	1,013,784
21 May 18	13.61000 +0.54	13.72	12.64	13.26	1,927,963
18 May 18	13.07000 +1.33	13.44	11.65	11.84	2,831,188
17 May 18	11.74000 -0.24	12.17	11.66	11.93	1,826,989
16 May 18	11.98000 +1.34	12.00	11.20	11.56	4,612,401
15 May 18	10.64000 +0.19	10.71	10.15	10.40	611,191
14 May 18	10.45000 -0.07	10.55	10.31	10.55	306,077
11 May 18	10.52000 -0.44	11.01	10.46	10.99	594,988
10 May 18	10.96000 +0.62	10.98	10.30	10.30	536,686
09 May 18	10.34000 -0.05	10.60	10.06	10.50	1,233,625
08 May 18	10.39000 -0.09	10.64	10.33	10.50	533,808
07 May 18	10.48000 -0.34	10.93	10.42	10.76	872,624
04 May 18	10.82000 -0.07	10.93	10.60	10.90	528,093
03 May 18	10.89000 -0.01	11.00	10.74	10.92	380,982
02 May 18	10.90000 +0.42	10.95	10.42	10.58	639,902
01 May 18	10.48000 -0.01	10.57	10.36	10.57	590,140
30 Apr 18	10.49000 -0.12	10.78	10.46	10.70	261,465
27 Apr 18	10.61000 +0.12	11.00	10.58	10.58	474,955
26 Apr 18	10.49000 -0.13	10.76	10.46	10.65	666,693
25 Apr 18	10.62000 -0.35	10.95	10.50	10.95	699,564
24 Apr 18	10.97000 +0.18	11.19	10.73	10.73	1,037,456
23 Apr 18	10.79000 -0.59	11.56	10.70	11.33	1,024,505
20 Apr 18	11.38000 -0.21	11.71	11.38	11.59	602,394
19 Apr 18	11.59000 -0.32	11.82	11.44	11.70	806,791
18 Apr 18	11.91000 +1.04	11.91	10.87	10.89	1,258,740
17 Apr 18	10.87000 +0.34	10.93	10.43	10.58	1,048,515
16 Apr 18	10.53000 +0.18	10.56	10.27	10.38	634,807
13 Apr 18	10.35000 -0.12	10.64	10.22	10.64	759,062
12 Apr 18	10.47000 -0.03	10.68	10.42	10.50	663,421
11 Apr 18	10.50000 -0.20	10.94	10.48	10.69	1,231,242
10 Apr 18	10.70000 -0.09	10.99	10.60	10.99	345,075
09 Apr 18	10.79000 +0.13	11.29	10.71	10.78	378,048
06 Apr 18	10.66000 -0.35	10.95	10.60	10.92	521,591
05 Apr 18	11.01000 -0.08	11.26	10.89	11.13	440,016
04 Apr 18	11.09000 -0.02	11.13	10.73	11.00	377,849
03 Apr 18	11.11000 -0.14	11.49	10.92	11.25	940,616
02 Apr 18	11.25000 -0.02	11.59	11.09	11.15	820,432
29 Mar 18	11.27000 +0.34	11.36	10.98	11.06	612,033
28 Mar 18	10.93000 +0.06	11.02	10.67	10.80	1,028,635
27 Mar 18	10.87000 -0.13	11.11	10.74	11.11	878,922
26 Mar 18	11.00000 +0.22	11.05	10.73	10.92	514,671
23 Mar 18	10.78000 -0.03	10.96	10.63	10.68	934,809
22 Mar 18	10.81000 -0.02	10.88	10.70	10.70	908,703
21 Mar 18	10.83000 +0.11	10.95	10.66	10.70	1,037,302
20 Mar 18	10.72000 -0.04	10.86	10.60	10.80	975,150
19 Mar 18	10.76000 -0.43	11.31	10.73	11.21	1,121,452
16 Mar 18	11.19000 +0.04	11.65	11.14	11.15	1,280,015
15 Mar 18	11.15000 +0.00	11.35	11.12	11.15	567,139
14 Mar 18	11.15000 -0.15	11.35	11.01	11.32	1,599,225
13 Mar 18	11.30000 -0.16	11.40	11.10	11.40	443,239
12 Mar 18	11.46000 +0.38	11.60	11.15	11.21	654,758
09 Mar 18	11.08000 -0.11	11.74	11.00	11.74	420,960
08 Mar 18	11.19000 -0.40	12.00	11.13	11.64	720,430
07 Mar 18	11.59000 +0.66	11.61	10.87	10.95	688,716
06 Mar 18	10.93000 +0.15	10.99	10.71	10.80	633,887
05 Mar 18	10.78000 +0.11	10.98	10.61	10.61	698,332
02 Mar 18	10.67000 -0.36	11.10	10.66	11.00	983,253
01 Mar 18	11.03000 +0.07	11.56	10.86	11.00	3,035,078
28 Feb 18	10.96000 -1.30	12.16	10.56	12.16	4,808,849
27 Feb 18	12.26000 +0.11	12.57	12.13	12.29	831,253
26 Feb 18	12.15000 -0.01	13.00	12.08	12.25	752,833
23 Feb 18	12.16000 +0.20	12.22	12.02	12.13	207,384
22 Feb 18	11.96000 -0.56	12.72	11.93	12.54	264,632
21 Feb 18	12.52000 +0.19	12.72	12.36	12.44	839,176
20 Feb 18	12.33000 +0.00	12.46	12.19	12.42	779,987
16 Feb 18	12.33000 -0.05	12.50	12.19	12.40	742,616
15 Feb 18	12.38000 +0.65	12.71	11.73	11.75	1,524,363
14 Feb 18	11.73000 +0.13	11.84	11.55	11.60	741,077
13 Feb 18	11.60000 +0.11	11.74	11.40	11.40	1,062,762
12 Feb 18	11.49000 +0.16	11.60	11.17	11.45	870,286
09 Feb 18	11.33000 +0.45	11.42	11.02	11.16	630,676
08 Feb 18	10.88000 -0.32	11.35	10.85	11.20	625,662
07 Feb 18	11.20000 +0.02	11.33	11.03	11.20	394,154
06 Feb 18	11.18000 -0.32	11.54	11.00	11.00	687,136
05 Feb 18	11.50000 -0.43	11.88	11.31	11.88	486,074
02 Feb 18	11.93000 +0.01	12.15	11.76	11.88	947,901
01 Feb 18	11.92000 -0.34	12.43	11.83	12.26	612,635
31 Jan 18	12.26000 +0.23	12.59	12.02	12.17	806,435
30 Jan 18	12.03000 -0.19	12.38	11.97	12.22	705,137
29 Jan 18	12.22000 -1.07	13.28	12.20	13.28	924,736
26 Jan 18	13.29000 +0.54	13.36	12.55	12.85	1,605,990
25 Jan 18	12.75000 -0.01	12.95	12.55	12.82	1,176,978
24 Jan 18	12.76000 -0.14	13.09	12.41	13.00	1,406,570
23 Jan 18	12.90000 +0.31	13.57	12.48	12.60	2,207,700
22 Jan 18	12.59000 +0.28	12.61	12.30	12.49	1,062,943
19 Jan 18	12.31000 -0.27	12.58	12.01	12.21	642,490
18 Jan 18	12.58000 -0.05	12.95	12.50	12.63	759,562
17 Jan 18	12.63000 -0.15	13.32	12.58	13.16	733,897
16 Jan 18	12.78000 -0.19	13.53	12.68	13.22	1,619,638
12 Jan 18	12.97000 -1.26	14.57	12.96	14.27	1,161,641
11 Jan 18	14.23000 +0.64	14.68	13.52	13.71	829,390
10 Jan 18	13.59000 -0.23	14.06	13.50	13.79	851,003
09 Jan 18	13.82000 -0.05	14.20	13.50	13.89	830,383
08 Jan 18	13.87000 -0.02	14.20	13.57	13.90	1,245,904
05 Jan 18	13.89000 +0.89	13.92	13.02	13.10	682,519
04 Jan 18	13.00000 -0.50	13.60	13.00	13.50	703,713
03 Jan 18	13.50000 +0.49	13.61	12.91	13.05	681,240
02 Jan 18	13.01000 -0.32	13.62	12.97	13.30	685,707
29 Dec 17	13.33000 -0.17	13.91	13.31	13.52	484,595
28 Dec 17	13.50000 +0.12	13.94	13.32	13.54	558,265
27 Dec 17	13.38000 +0.38	13.45	13.00	13.00	406,448
26 Dec 17	13.00000 -0.24	13.26	12.80	13.17	336,038
22 Dec 17	13.24000 +0.47	13.64	12.51	12.51	747,126
21 Dec 17	12.77000 +0.55	13.24	12.36	12.38	569,424
20 Dec 17	12.22000 +0.35	12.28	11.89	11.90	706,170
19 Dec 17	11.87000 -0.05	12.05	11.76	11.95	745,900
18 Dec 17	11.92000 -0.08	12.23	11.90	11.95	1,689,466
15 Dec 17	12.00000 +0.23	12.08	11.58	11.73	1,469,860
14 Dec 17	11.77000 -0.95	13.00	11.72	12.77	1,117,423
13 Dec 17	12.72000 -0.47	13.18	12.70	13.16	477,762
12 Dec 17	13.19000 -0.22	13.45	12.93	13.34	1,054,489
11 Dec 17	13.41000 +0.12	13.60	12.70	13.33	1,209,040
08 Dec 17	13.29000 +0.37	13.32	12.84	12.98	937,807
07 Dec 17	12.92000 +0.79	13.00	12.20	12.20	1,779,622
06 Dec 17	12.13000 -0.60	13.21	12.03	12.98	1,788,078
05 Dec 17	12.73000 +0.75	13.02	11.78	11.89	2,044,872
04 Dec 17	11.98000 -0.45	12.32	11.86	12.32	1,471,885
01 Dec 17	12.43000 +0.83	12.59	11.65	11.73	1,403,661
30 Nov 17	11.60000 +0.63	11.94	11.22	11.32	2,325,472
29 Nov 17	10.97000 -0.48	12.14	10.78	11.50	3,725,803
28 Nov 17	11.45000 -1.22	12.71	10.82	12.61	4,752,708
27 Nov 17	12.67000 -0.66	13.56	12.52	13.31	2,934,132
24 Nov 17	13.33000 -0.52	13.96	12.88	13.88	2,265,625
22 Nov 17	13.85000 -0.93	14.99	13.72	14.78	3,799,655
21 Nov 17	14.78000 -0.71	15.73	14.78	15.70	1,377,903
20 Nov 17	15.49000 +0.49	15.59	15.15	15.46	786,202
17 Nov 17	15.00000 -0.03	15.62	15.00	15.00	1,253,644
16 Nov 17	15.03000 +0.32	15.25	14.96	15.23	732,776
15 Nov 17	14.71000 -0.30	15.00	14.60	15.00	712,150
14 Nov 17	15.01000 +0.28	15.05	14.82	14.85	1,124,718
13 Nov 17	14.73000 +0.01	14.75	14.48	14.57	991,767
10 Nov 17	14.72000 +0.22	14.84	14.50	14.52	631,573
09 Nov 17	14.50000 -0.34	14.95	14.47	14.86	1,092,575
08 Nov 17	14.84000 -0.16	15.00	14.72	15.00	734,041
07 Nov 17	15.00000 -0.01	15.09	14.91	15.00	1,000,321
06 Nov 17	15.01000 +0.02	15.01	14.89	15.01	616,593
03 Nov 17	14.99000 -0.25	15.39	14.90	15.28	510,008
02 Nov 17	15.24000 -0.19	15.50	14.90	15.27	1,190,638
01 Nov 17	15.43000 +0.35	15.49	15.19	15.33	1,248,146
31 Oct 17	15.08000 +0.98	15.10	14.09	14.11	1,664,407
30 Oct 17	14.10000 +0.09	14.20	13.98	13.98	1,230,779
27 Oct 17	14.01000 -0.01	14.13	13.80	14.05	2,414,273
26 Oct 17	14.02000 +0.29	14.16	13.81	13.82	1,850,003
25 Oct 17	13.73000 -1.51	15.43	13.62	15.10	4,376,199
24 Oct 17	15.24000 -0.02	15.86	14.77	15.40	3,748,832
23 Oct 17	15.26000 -1.00	16.40	15.12	16.10	5,753,830
20 Oct 17	16.26000 +0.00	16.99	14.00	16.25	37,563,696