FUNDMANAGER.co.uk

S4 Capital PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	48.70000 -0.75	51.20	48.23	51.20	826,798
19 Oct 26	49.45000 -1.75	51.75	48.40	50.60	1,668,231
16 Oct 26	51.20000 +1.90	54.00	49.55	50.00	4,895,700
15 Oct 26	49.30000 -0.30	49.65	47.55	49.40	3,665,275
14 Oct 26	49.60000 -0.20	50.83	48.00	48.00	2,128,452
13 Oct 26	49.80000 +3.50	49.80	44.00	44.00	4,154,978
12 Oct 26	46.30000 -0.15	47.44	45.00	46.30	1,024,824
09 Oct 26	46.45000 +0.60	46.66	44.20	44.20	1,550,003
08 Oct 26	45.85000 +0.75	46.00	44.36	46.00	726,032
07 Oct 26	45.10000 -0.40	47.08	44.50	46.30	2,299,947
06 Oct 26	45.50000 +1.60	46.56	43.25	43.25	2,102,142
05 Oct 26	43.90000 -0.50	45.60	43.75	44.40	818,046
02 Oct 26	44.40000 -0.45	45.83	44.40	44.50	753,913
01 Oct 26	44.85000 -1.15	46.66	44.70	45.00	1,183,680
30 Sep 26	46.00000 -0.20	48.05	44.45	48.05	2,379,045
29 Sep 26	46.20000 +1.20	47.55	44.50	44.90	1,676,556
28 Sep 26	45.00000 -0.50	47.00	43.95	47.00	1,803,473
25 Sep 26	45.50000 -1.05	46.90	45.50	46.40	1,087,895
24 Sep 26	46.55000 +0.35	47.00	45.40	47.00	960,593
23 Sep 26	46.20000 +1.20	46.45	44.68	46.00	913,920
22 Sep 26	45.00000 -1.05	48.30	45.00	47.00	1,743,891
21 Sep 26	46.05000 +0.40	47.25	45.05	46.10	611,589
18 Sep 26	45.65000 +0.35	46.49	45.00	45.25	976,968
17 Sep 26	45.30000 -0.45	48.00	45.30	48.00	1,235,247
16 Sep 26	45.75000 +0.10	48.00	45.70	48.00	990,520
15 Sep 26	45.65000 -1.85	49.00	45.55	49.00	1,352,416
14 Sep 26	47.50000 -0.40	49.00	47.05	49.00	1,750,650
11 Sep 26	47.90000 +1.75	48.15	46.05	46.15	1,214,061
10 Sep 26	46.15000 -3.95	49.40	45.95	48.75	3,319,231
09 Sep 26	50.10000 -0.10	50.60	49.00	49.00	1,256,540
08 Sep 26	50.20000 +1.25	51.30	49.05	49.70	977,773
07 Sep 26	48.95000 -0.65	49.40	48.00	48.00	584,512
04 Sep 26	49.60000 -1.20	52.00	48.75	49.00	3,633,366
03 Sep 26	50.80000 +2.30	51.23	47.50	47.50	1,223,733
02 Sep 26	48.50000 -1.05	50.20	47.80	49.50	1,417,444
01 Sep 26	49.55000 +0.05	50.30	47.60	47.65	1,257,945
28 Aug 26	49.50000 -0.10	51.00	47.73	51.00	1,339,074
27 Aug 26	49.60000 +1.00	50.20	47.90	48.60	846,524
26 Aug 26	48.60000 -0.55	50.40	47.00	47.00	828,389
25 Aug 26	49.15000 -0.20	49.60	47.15	48.00	2,883,238
24 Aug 26	49.35000 -1.45	52.00	48.10	52.00	1,223,763
21 Aug 26	50.80000 +0.60	51.60	49.00	49.00	1,250,038
20 Aug 26	50.20000 -0.80	52.70	49.78	52.20	1,911,568
19 Aug 26	51.00000 -2.50	54.26	50.60	54.00	2,648,357
18 Aug 26	53.50000 +1.20	55.00	51.04	53.00	1,801,888
17 Aug 26	52.30000 -1.30	55.50	51.05	52.00	1,198,641
14 Aug 26	53.60000 +1.10	55.80	51.20	51.20	2,950,815
13 Aug 26	52.50000 +0.30	54.00	51.73	54.00	1,397,693
12 Aug 26	52.20000 -1.40	54.70	51.40	51.50	1,398,193
11 Aug 26	53.60000 -0.90	57.00	52.60	57.00	1,721,269
10 Aug 26	54.50000 +2.10	56.16	50.20	50.20	3,790,175
07 Aug 26	52.40000 -1.90	55.60	50.00	53.00	5,339,014
06 Aug 26	54.30000 +2.40	56.00	49.60	51.00	9,560,115
05 Aug 26	51.90000 +12.70	51.90	37.80	39.00	22,992,710
04 Aug 26	39.20000 +0.85	40.75	37.40	37.40	5,161,645
03 Aug 26	38.35000 +0.70	39.68	37.95	38.65	3,065,059
31 Jul 26	37.65000 -1.55	40.85	37.65	40.85	1,070,601
30 Jul 26	39.20000 -1.80	42.03	38.75	40.20	2,291,740
29 Jul 26	41.00000 +1.00	43.07	38.00	38.00	3,207,765
28 Jul 26	40.00000 +2.50	40.15	37.38	38.20	4,298,654
27 Jul 26	37.50000 +2.05	38.15	34.35	36.70	1,757,492
24 Jul 26	35.45000 +0.35	35.70	33.66	35.00	187,436
23 Jul 26	35.10000 -0.90	37.00	34.60	37.00	1,019,327
22 Jul 26	36.00000 +0.10	36.50	34.71	35.65	456,012
21 Jul 26	35.90000 +0.50	36.90	34.89	35.80	1,091,299
20 Jul 26	35.40000 -0.20	36.95	35.25	36.95	421,503
17 Jul 26	35.60000 -0.60	37.00	35.25	37.00	922,784
16 Jul 26	36.20000 +0.85	37.05	35.10	35.10	2,371,936
15 Jul 26	35.35000 +0.00	35.80	34.79	35.80	876,309
14 Jul 26	35.35000 -0.05	35.39	34.00	35.00	1,489,890
13 Jul 26	35.40000 +0.75	36.37	33.10	35.50	1,941,322
10 Jul 26	34.65000 +0.75	34.65	33.00	33.00	739,322
09 Jul 26	33.90000 +0.05	35.45	33.00	33.00	542,080
08 Jul 26	33.85000 -2.15	35.95	32.60	34.15	4,547,691
07 Jul 26	36.00000 +0.60	36.00	34.15	35.95	1,654,181
06 Jul 26	35.40000 -0.60	37.00	34.70	36.00	1,619,070
03 Jul 26	36.00000 -0.25	37.40	34.85	35.00	2,247,932
02 Jul 26	36.25000 +3.25	37.05	31.55	31.55	11,588,985
01 Jul 26	33.00000 +1.50	33.21	30.40	30.40	5,146,876
30 Jun 26	31.50000 +0.90	31.60	30.00	30.00	1,863,626
29 Jun 26	30.60000 +0.60	31.65	29.43	30.00	1,546,377
26 Jun 26	30.00000 -1.50	31.75	30.00	31.60	2,158,431
25 Jun 26	31.50000 -0.75	33.27	31.05	32.00	1,660,651
24 Jun 26	32.25000 -0.95	34.90	32.25	34.90	768,947
23 Jun 26	33.20000 -0.65	33.35	32.59	32.65	689,155
22 Jun 26	33.85000 -0.30	35.70	33.70	35.70	1,674,094
19 Jun 26	34.15000 +0.15	34.75	33.00	33.00	970,757
18 Jun 26	34.00000 -0.80	36.25	32.95	36.25	2,052,402
17 Jun 26	34.80000 +0.00	35.39	34.15	35.00	1,106,647
16 Jun 26	34.80000 -2.30	37.85	34.75	37.60	1,633,498
15 Jun 26	37.10000 -0.30	38.88	36.45	37.50	1,389,341
12 Jun 26	37.40000 +0.60	37.74	36.00	36.00	1,690,946
11 Jun 26	36.80000 +0.50	37.20	34.70	34.70	2,284,837
10 Jun 26	36.30000 +1.20	36.80	34.05	34.05	1,919,490
09 Jun 26	35.10000 -2.15	37.43	35.00	37.05	3,311,443
08 Jun 26	37.25000 -1.20	38.40	35.76	38.00	2,565,929
05 Jun 26	38.45000 -3.10	41.95	38.00	41.70	2,190,363
04 Jun 26	41.55000 -1.75	43.34	39.05	42.30	2,550,059
03 Jun 26	43.30000 -0.10	44.65	41.15	41.15	1,793,039
02 Jun 26	43.40000 +0.55	45.15	42.00	42.00	1,891,933
01 Jun 26	42.85000 -0.15	44.09	42.43	43.00	1,333,490
29 May 26	43.00000 +1.35	43.65	41.46	43.00	1,875,917
28 May 26	41.65000 +0.70	42.30	39.48	40.00	1,624,549
27 May 26	40.95000 -0.15	41.57	40.70	41.15	1,168,097
26 May 26	41.10000 -3.05	44.98	40.92	43.00	2,933,728
22 May 26	44.15000 +0.80	45.15	41.30	41.30	1,415,812
21 May 26	43.35000 +1.10	43.75	41.43	42.65	1,118,107
20 May 26	42.25000 +0.40	42.90	40.57	41.90	2,004,003
19 May 26	41.85000 +1.90	43.67	39.00	39.00	5,926,672
18 May 26	39.95000 -0.20	42.00	39.55	42.00	1,728,569
15 May 26	40.15000 -0.85	43.00	39.35	43.00	1,694,655
14 May 26	41.00000 -0.40	42.13	39.40	39.40	772,290
13 May 26	41.40000 +0.55	42.00	40.65	42.00	1,222,740
12 May 26	40.85000 -3.95	46.20	39.00	46.20	3,959,734
11 May 26	44.80000 -0.80	46.90	44.00	44.00	4,130,370
08 May 26	45.60000 +3.80	47.78	41.90	42.55	7,543,882
07 May 26	41.80000 +0.05	42.52	34.56	41.00	12,972,760
06 May 26	41.75000 +0.05	44.45	41.13	43.00	3,033,240
05 May 26	41.70000 +0.95	43.05	39.65	39.80	3,324,525
01 May 26	40.75000 -2.65	43.27	40.71	41.75	1,251,605
30 Apr 26	43.40000 -0.05	45.75	42.19	43.45	4,637,673
29 Apr 26	43.45000 +0.85	44.25	42.27	43.00	5,330,954
28 Apr 26	42.60000 +1.95	44.00	39.05	39.05	4,804,880
27 Apr 26	40.65000 +0.00	41.95	39.62	40.60	1,561,584
24 Apr 26	40.65000 +0.30	41.31	39.25	40.50	1,590,601
23 Apr 26	40.35000 -0.65	42.45	40.29	42.00	1,891,897
22 Apr 26	41.00000 -1.30	43.40	40.35	41.95	2,290,171
21 Apr 26	42.30000 +2.80	42.38	39.00	39.00	1,735,319
20 Apr 26	39.50000 -0.90	40.25	39.16	40.25	1,752,041
17 Apr 26	40.40000 +1.65	41.80	38.65	38.65	5,921,710
16 Apr 26	38.75000 +0.10	40.00	37.40	40.00	2,193,165
15 Apr 26	38.65000 +0.80	39.83	37.64	38.00	3,550,206
14 Apr 26	37.85000 -0.25	39.78	36.70	38.10	4,237,547
13 Apr 26	38.10000 +1.20	39.00	35.96	38.50	2,389,016
10 Apr 26	36.90000 +0.00	39.00	36.46	36.70	6,510,781
09 Apr 26	36.90000 +1.95	37.35	34.43	34.60	5,800,524
08 Apr 26	34.95000 +3.20	36.24	33.00	33.85	6,070,672
07 Apr 26	31.75000 +1.35	33.50	29.73	30.40	9,869,314
02 Apr 26	30.40000 +0.70	30.40	27.98	28.05	3,243,184
01 Apr 26	29.70000 +1.90	29.80	27.70	27.70	4,018,470
31 Mar 26	27.80000 +1.35	28.85	25.30	26.65	6,921,254
30 Mar 26	26.45000 -0.10	26.70	25.41	26.05	3,661,698
27 Mar 26	26.55000 -0.65	27.40	25.60	25.60	4,064,932
26 Mar 26	27.20000 +1.70	27.25	24.82	25.20	9,194,956
25 Mar 26	25.50000 +0.70	26.00	24.04	24.80	7,622,164
24 Mar 26	24.80000 +4.35	27.00	22.45	22.45	19,617,112
23 Mar 26	20.45000 +0.99	21.10	18.80	19.24	5,983,566
20 Mar 26	19.46000 -0.28	20.25	19.46	20.20	1,420,398
19 Mar 26	19.74000 -0.51	20.78	19.24	19.24	1,978,887
18 Mar 26	20.25000 -0.25	21.60	20.00	20.80	3,490,521
17 Mar 26	20.50000 -0.30	21.17	20.28	20.60	802,690
16 Mar 26	20.80000 -0.10	21.90	20.20	21.00	1,048,611
13 Mar 26	20.90000 +0.70	21.33	20.10	21.00	1,486,167
12 Mar 26	20.20000 -1.10	22.00	20.05	22.00	1,665,426
11 Mar 26	21.30000 -0.65	22.43	20.98	21.50	1,279,640
10 Mar 26	21.95000 +1.45	22.00	21.25	21.45	1,497,679
09 Mar 26	20.50000 -0.85	21.18	20.35	20.90	1,141,183
06 Mar 26	21.35000 +0.05	22.02	20.95	21.50	1,084,952
05 Mar 26	21.30000 +0.05	22.10	20.59	21.35	1,082,885
04 Mar 26	21.25000 +0.75	21.45	19.96	20.00	1,025,564
03 Mar 26	20.50000 -0.55	21.50	19.86	20.00	5,192,237
02 Mar 26	21.05000 +0.55	21.70	19.14	19.94	4,800,505
27 Feb 26	20.50000 +0.00	20.82	18.90	20.55	33,382,524
26 Feb 26	20.50000 -0.50	21.70	20.50	21.20	3,102,605
25 Feb 26	21.00000 +0.20	21.80	20.50	21.05	2,773,084
24 Feb 26	20.80000 -0.30	21.33	20.80	21.05	2,963,149
23 Feb 26	21.10000 -0.90	22.20	21.10	21.55	2,942,152
20 Feb 26	22.00000 +0.00	22.30	21.54	21.95	6,397,494
19 Feb 26	22.00000 -0.55	22.95	21.94	22.60	2,461,764
18 Feb 26	22.55000 -0.35	23.20	22.14	22.70	2,790,397
17 Feb 26	22.90000 +0.20	23.15	22.60	22.85	1,987,016
16 Feb 26	22.70000 -1.10	23.95	22.50	23.35	3,635,857
13 Feb 26	23.80000 +0.40	24.98	23.19	23.35	4,118,634
12 Feb 26	23.40000 -0.80	24.75	23.35	24.05	3,088,784
11 Feb 26	24.20000 -0.90	26.00	24.15	26.00	2,624,536
10 Feb 26	25.10000 +0.55	25.70	24.45	25.70	2,371,384
09 Feb 26	24.55000 -0.15	25.90	23.85	25.90	1,431,224
06 Feb 26	24.70000 +0.50	25.05	23.30	23.30	2,066,364
05 Feb 26	24.20000 -0.75	25.32	23.75	24.05	2,213,793
04 Feb 26	24.95000 -0.20	26.15	24.50	24.50	3,484,759
03 Feb 26	25.15000 -1.80	27.61	24.48	27.10	4,072,094
02 Feb 26	26.95000 +0.45	27.65	25.40	25.40	6,596,994
30 Jan 26	26.50000 -0.80	27.50	26.50	26.50	1,778,059
29 Jan 26	27.30000 +0.15	28.43	26.66	27.90	3,353,579
28 Jan 26	27.15000 -1.10	28.44	26.85	27.80	3,336,300
27 Jan 26	28.25000 -0.10	30.95	26.15	27.75	9,352,646
26 Jan 26	28.35000 +8.97	28.70	21.00	21.45	26,345,650
23 Jan 26	19.38000 +0.04	20.55	18.44	18.44	2,302,978
22 Jan 26	19.34000 +0.78	19.48	18.56	18.78	3,331,941
21 Jan 26	18.56000 +0.26	18.78	18.11	18.70	1,092,721
20 Jan 26	18.30000 -0.68	18.92	17.71	18.62	1,843,959
19 Jan 26	18.98000 -0.66	19.98	18.75	19.50	884,489
16 Jan 26	19.64000 -0.81	21.25	19.64	21.25	935,439
15 Jan 26	20.45000 +0.95	21.00	19.40	19.46	924,627
14 Jan 26	19.50000 -0.70	20.59	19.28	20.35	931,656
13 Jan 26	20.20000 -0.35	21.29	19.66	20.60	2,220,943
12 Jan 26	20.55000 -0.60	21.91	20.40	21.15	526,632
09 Jan 26	21.15000 +0.05	22.00	20.99	22.00	1,277,079
08 Jan 26	21.10000 -0.40	21.61	19.76	21.50	3,055,747
07 Jan 26	21.50000 -0.90	22.50	21.42	22.30	1,565,684
06 Jan 26	22.40000 -0.10	22.90	21.76	22.90	2,545,946
05 Jan 26	22.50000 +2.10	22.77	20.10	20.15	5,330,717
02 Jan 26	20.40000 +0.00	21.15	20.20	20.40	3,632,452
31 Dec 25	20.40000 +1.40	20.86	18.75	18.80	2,966,524
30 Dec 25	19.00000 +0.00	19.56	18.50	19.56	2,316,104
29 Dec 25	19.00000 +2.90	19.73	16.10	16.10	7,866,754
24 Dec 25	16.10000 -0.02	16.14	15.94	16.10	810,897
23 Dec 25	16.12000 -0.20	16.40	15.90	15.90	982,349
22 Dec 25	16.32000 -0.06	16.42	15.98	16.34	1,962,798
19 Dec 25	16.38000 -0.12	16.68	16.10	16.40	791,758
18 Dec 25	16.50000 +0.00	16.94	16.46	16.46	610,927
17 Dec 25	16.50000 +0.06	17.04	16.50	16.68	669,267
16 Dec 25	16.44000 -0.50	17.32	16.40	17.32	265,921
15 Dec 25	16.94000 +0.24	17.10	15.96	16.70	1,972,728
12 Dec 25	16.70000 +0.20	17.00	16.44	16.70	1,031,913
11 Dec 25	16.50000 +0.32	16.94	15.90	15.90	1,031,509
10 Dec 25	16.18000 -0.34	16.54	16.08	16.10	947,470
09 Dec 25	16.52000 +0.44	16.52	15.92	16.04	642,031
08 Dec 25	16.08000 -0.50	18.00	16.00	18.00	2,411,198
05 Dec 25	16.58000 -0.32	17.32	16.50	16.50	1,168,243
04 Dec 25	16.90000 +0.66	16.92	16.00	16.24	1,477,895
03 Dec 25	16.24000 -0.50	16.76	16.08	16.20	2,617,124
02 Dec 25	16.74000 +0.02	17.20	16.20	16.20	548,138
01 Dec 25	16.72000 -0.36	17.66	16.47	17.24	1,752,327
28 Nov 25	17.08000 +0.14	17.70	16.50	17.00	1,816,826
27 Nov 25	16.94000 +0.64	17.00	16.20	16.20	2,482,701
26 Nov 25	16.30000 +0.32	17.23	15.89	16.12	3,001,369
25 Nov 25	15.98000 -0.62	16.70	15.70	15.70	3,842,008
24 Nov 25	16.60000 -1.10	17.00	15.70	16.90	10,774,547
21 Nov 25	17.70000 -0.78	18.55	17.68	18.12	3,504,541
20 Nov 25	18.48000 -0.24	18.77	17.96	18.00	3,948,668
19 Nov 25	18.72000 -0.02	19.00	18.00	18.00	1,465,658
18 Nov 25	18.74000 -0.90	19.64	18.40	19.44	5,312,009
17 Nov 25	19.64000 -0.06	20.39	19.47	19.52	1,356,315
14 Nov 25	19.70000 -0.40	19.88	19.38	19.88	4,139,901
13 Nov 25	20.10000 -0.25	20.67	20.00	20.20	1,991,637
12 Nov 25	20.35000 -1.15	21.50	20.35	21.50	2,299,524
11 Nov 25	21.50000 +1.05	21.50	20.30	20.30	3,502,957
10 Nov 25	20.45000 +0.45	20.82	19.56	19.56	2,231,899
07 Nov 25	20.00000 -0.20	20.70	19.76	20.50	8,542,985
06 Nov 25	20.20000 -1.55	22.20	19.20	22.20	23,096,692
05 Nov 25	21.75000 -0.80	23.50	21.70	23.00	1,217,703
04 Nov 25	22.55000 -1.20	24.05	22.55	23.55	1,048,735
03 Nov 25	23.75000 +0.20	24.30	23.40	23.40	1,838,180
31 Oct 25	23.55000 +0.15	24.00	23.07	23.10	982,213
30 Oct 25	23.40000 -0.40	24.01	22.80	23.90	2,062,221
29 Oct 25	23.80000 -0.85	25.00	23.60	25.00	1,514,699
28 Oct 25	24.65000 +0.15	25.00	24.00	25.00	839,383
27 Oct 25	24.50000 +0.75	24.60	23.55	24.30	2,178,059
24 Oct 25	23.75000 +0.65	23.88	23.10	23.70	1,122,673
23 Oct 25	23.10000 +0.05	23.75	22.52	23.75	892,010
22 Oct 25	23.05000 +1.30	23.05	20.95	21.75	6,034,547
21 Oct 25	21.75000 +0.00	22.80	21.05	22.80	2,436,773
20 Oct 25	21.75000 -0.20	22.15	21.00	21.00	1,523,792
17 Oct 25	21.95000 +0.25	22.10	20.59	21.70	3,249,922
16 Oct 25	21.70000 +0.15	21.90	20.75	21.20	3,939,934
15 Oct 25	21.55000 +0.15	22.00	21.00	21.05	3,231,577
14 Oct 25	21.40000 -1.15	22.60	21.33	22.55	3,700,095
13 Oct 25	22.55000 +0.40	23.20	22.00	23.00	749,122
10 Oct 25	22.15000 -0.40	23.25	22.15	22.55	1,249,147
09 Oct 25	22.55000 -0.75	23.50	22.50	23.50	1,319,413
08 Oct 25	23.30000 -0.65	24.21	23.15	23.60	1,247,106
07 Oct 25	23.95000 -0.15	25.00	23.25	25.00	2,216,423
06 Oct 25	24.10000 -1.05	25.35	24.05	25.10	2,405,309
03 Oct 25	25.15000 +3.20	25.79	22.10	23.25	10,089,165
02 Oct 25	21.95000 -1.15	23.10	21.65	22.80	1,709,618
01 Oct 25	23.10000 +0.65	23.50	22.24	22.80	1,423,169
30 Sep 25	22.45000 -0.45	22.75	21.60	21.60	2,690,886
29 Sep 25	22.90000 +0.40	23.45	22.28	22.90	2,640,295
26 Sep 25	22.50000 +0.70	22.80	21.77	22.20	1,889,869
25 Sep 25	21.80000 +0.10	21.95	20.95	21.65	4,306,269
24 Sep 25	21.70000 +0.60	21.94	20.90	20.90	4,017,047
23 Sep 25	21.10000 +0.35	21.70	19.20	19.20	6,739,598
22 Sep 25	20.75000 +1.81	20.90	18.31	20.00	5,359,325
19 Sep 25	18.94000 -0.06	19.52	18.84	19.10	2,856,016
18 Sep 25	19.00000 +0.38	19.30	18.00	18.00	2,291,287
17 Sep 25	18.62000 +0.92	19.36	17.30	17.30	5,999,548
16 Sep 25	17.70000 -0.18	19.00	17.34	18.00	9,148,618
15 Sep 25	17.88000 -4.77	21.85	17.37	21.55	27,451,532
12 Sep 25	22.65000 -0.30	23.37	22.55	23.00	1,406,998
11 Sep 25	22.95000 +0.10	23.47	22.81	22.90	1,179,712
10 Sep 25	22.85000 +0.10	23.20	22.40	22.70	822,635
09 Sep 25	22.75000 -0.25	23.36	22.00	22.00	2,011,053
08 Sep 25	23.00000 +0.45	23.50	22.39	23.50	680,781
05 Sep 25	22.55000 -0.10	23.25	22.00	22.00	1,613,002
04 Sep 25	22.65000 +0.85	23.20	21.48	22.00	1,652,212
03 Sep 25	21.80000 +1.10	22.02	20.37	20.60	3,075,816
02 Sep 25	20.70000 -0.95	21.65	20.70	21.65	3,074,734
01 Sep 25	21.65000 +0.90	22.45	20.80	22.45	2,527,767
29 Aug 25	20.75000 -1.25	22.00	20.55	22.00	4,497,917
28 Aug 25	22.00000 -0.15	23.55	21.80	23.55	867,810
27 Aug 25	22.15000 +0.50	22.38	21.25	21.25	1,182,766
26 Aug 25	21.65000 -1.85	22.89	21.47	21.80	2,134,286
22 Aug 25	23.50000 +2.45	23.66	20.94	21.05	5,730,001
21 Aug 25	21.05000 -0.15	21.25	20.47	21.05	2,220,234
20 Aug 25	21.20000 -0.30	21.65	20.89	21.65	1,335,216
19 Aug 25	21.50000 +0.80	21.65	20.35	20.35	2,942,980
18 Aug 25	20.70000 -0.70	21.85	20.50	21.85	4,727,786
15 Aug 25	21.40000 -0.60	22.45	21.40	21.90	1,984,194
14 Aug 25	22.00000 -0.30	23.00	21.43	23.00	2,786,191
13 Aug 25	22.30000 +0.85	23.00	21.35	22.85	6,261,206
12 Aug 25	21.45000 -0.55	23.65	21.35	22.40	4,759,420
11 Aug 25	22.00000 +0.80	24.95	21.85	23.50	7,319,814
08 Aug 25	21.20000 -1.30	22.70	20.35	22.20	9,935,343
07 Aug 25	22.50000 -0.35	23.75	22.01	23.75	1,213,357
06 Aug 25	22.85000 +0.35	23.75	22.30	23.75	764,228
05 Aug 25	22.50000 -0.10	23.31	22.20	22.40	1,244,063
04 Aug 25	22.60000 -0.25	24.65	22.25	24.65	1,927,788
01 Aug 25	22.85000 -1.10	25.07	22.85	23.90	1,011,584
31 Jul 25	23.95000 +0.00	24.41	23.65	23.90	566,346
30 Jul 25	23.95000 +0.20	25.15	23.00	23.00	1,710,673
29 Jul 25	23.75000 -0.95	24.91	23.75	24.80	1,571,570
28 Jul 25	24.70000 -1.75	26.88	24.55	26.05	2,230,801
25 Jul 25	26.45000 +1.15	26.90	24.60	25.35	3,329,791
24 Jul 25	25.30000 +1.55	25.55	22.50	24.40	3,408,366
23 Jul 25	23.75000 +0.50	24.40	23.05	23.05	1,267,254
22 Jul 25	23.25000 +0.25	23.80	22.15	22.85	1,115,340
21 Jul 25	23.00000 -0.80	24.00	22.65	23.45	1,469,573
18 Jul 25	23.80000 +1.15	23.90	22.20	23.00	1,401,181
17 Jul 25	22.65000 +0.15	23.20	21.80	22.45	3,484,209
16 Jul 25	22.50000 -0.70	24.30	22.45	24.30	2,046,405
15 Jul 25	23.20000 +0.05	23.68	22.60	22.60	1,606,135
14 Jul 25	23.15000 +0.00	23.70	22.70	23.35	1,826,974
11 Jul 25	23.15000 -1.35	24.41	23.00	24.30	2,709,771
10 Jul 25	24.50000 +0.00	25.30	24.10	25.30	1,409,769
09 Jul 25	24.50000 -0.50	24.95	22.86	24.95	2,767,677
08 Jul 25	25.00000 -0.25	25.44	24.64	25.25	605,237
07 Jul 25	25.25000 -0.45	25.69	24.85	25.15	868,982
04 Jul 25	25.70000 -0.20	26.00	25.40	25.90	628,096
03 Jul 25	25.90000 +0.35	26.13	25.34	25.45	807,364
02 Jul 25	25.55000 +0.15	26.20	25.18	25.95	1,526,262
01 Jul 25	25.40000 +0.00	25.90	24.40	25.30	2,682,202
30 Jun 25	25.40000 -0.95	27.50	25.30	25.30	5,230,671
27 Jun 25	26.35000 +1.95	26.79	24.52	24.95	2,820,353
26 Jun 25	24.40000 +0.00	25.05	24.16	24.20	2,160,290
25 Jun 25	24.40000 -0.65	25.85	24.30	25.50	1,533,830
24 Jun 25	25.05000 +0.60	25.20	24.50	24.50	637,230
23 Jun 25	24.45000 -0.10	26.10	24.00	26.10	844,819
20 Jun 25	24.55000 +0.25	25.31	24.10	24.10	1,011,991
19 Jun 25	24.30000 -0.50	24.97	24.05	24.25	889,574
18 Jun 25	24.80000 -0.90	25.75	24.80	25.60	1,015,039
17 Jun 25	25.70000 +0.25	26.60	25.13	26.00	1,209,958
16 Jun 25	25.45000 +0.85	25.45	23.60	23.60	602,128
13 Jun 25	24.60000 -0.40	25.65	24.40	24.90	1,831,515
12 Jun 25	25.00000 -0.25	25.50	24.05	24.05	1,086,450
11 Jun 25	25.25000 +0.20	25.69	23.60	23.60	1,234,622
10 Jun 25	25.05000 -0.25	25.60	24.00	24.00	872,690
09 Jun 25	25.30000 +0.75	25.65	23.93	24.40	1,755,880
06 Jun 25	24.55000 -0.10	25.95	23.74	24.15	2,315,106
05 Jun 25	24.65000 -1.85	27.10	24.00	26.00	3,234,827
04 Jun 25	26.50000 +0.75	28.00	24.31	25.55	5,125,022
03 Jun 25	25.75000 -0.55	26.27	25.15	26.00	2,172,638
02 Jun 25	26.30000 -1.80	28.65	26.00	27.70	2,297,144
30 May 25	28.10000 +0.20	28.53	26.45	26.45	1,019,241
29 May 25	27.90000 +0.80	28.14	26.94	27.60	669,144
28 May 25	27.10000 -0.45	28.35	27.05	27.50	1,376,075
27 May 25	27.55000 +0.90	27.84	26.69	27.40	1,040,490
23 May 25	26.65000 +0.15	27.90	26.00	26.00	751,065
22 May 25	26.50000 -0.70	28.40	26.10	28.40	742,455
21 May 25	27.20000 -1.10	28.36	27.00	27.75	748,268
20 May 25	28.30000 +0.95	28.49	26.60	26.60	566,549
19 May 25	27.35000 +0.35	27.68	26.60	27.00	620,187
16 May 25	27.00000 -1.50	29.90	27.00	28.80	2,675,934
15 May 25	28.50000 +2.25	28.80	25.25	25.25	1,921,056
14 May 25	26.25000 -0.25	26.55	25.25	25.25	754,638
13 May 25	26.50000 +1.00	27.95	24.35	24.35	2,895,530
12 May 25	25.50000 +1.00	26.00	25.00	25.55	4,426,957
09 May 25	24.50000 +0.40	25.10	23.31	25.10	4,775,714
08 May 25	24.10000 -1.70	26.49	23.75	25.00	4,929,163
07 May 25	25.80000 -1.20	27.30	25.55	27.05	4,059,263
06 May 25	27.00000 -0.10	27.43	26.39	27.20	1,361,013
02 May 25	27.10000 +0.60	27.90	26.60	26.60	1,819,299
01 May 25	26.50000 -0.40	28.51	26.00	26.00	860,533
30 Apr 25	26.90000 +0.70	27.00	25.90	27.00	798,577
29 Apr 25	26.20000 -0.75	27.40	25.90	26.90	1,397,093
28 Apr 25	26.95000 +0.60	27.90	25.45	25.45	2,247,602
25 Apr 25	26.35000 +0.00	27.50	26.01	27.50	2,013,040
24 Apr 25	26.35000 -0.55	27.60	26.00	26.00	1,321,360
23 Apr 25	26.90000 +0.50	27.65	25.65	25.85	1,465,421
22 Apr 25	26.40000 -0.10	27.40	26.05	26.60	1,411,333
17 Apr 25	26.50000 -1.65	28.25	26.50	28.00	1,922,505
16 Apr 25	28.15000 -0.35	28.75	28.00	28.00	954,261
15 Apr 25	28.50000 -0.50	29.65	28.00	28.95	831,458
14 Apr 25	29.00000 +1.20	29.40	27.97	28.05	1,764,270
11 Apr 25	27.80000 -1.45	28.85	27.60	28.60	1,776,527
10 Apr 25	29.25000 +1.55	31.15	28.91	31.15	2,209,345
09 Apr 25	27.70000 -2.05	29.11	27.50	28.00	2,363,693
08 Apr 25	29.75000 +0.75	30.05	28.00	28.95	1,994,078
07 Apr 25	29.00000 -2.25	30.93	27.10	28.60	4,462,459
04 Apr 25	31.25000 -2.45	33.46	30.44	32.50	2,409,496
03 Apr 25	33.70000 -1.80	35.24	33.23	34.10	1,540,684
02 Apr 25	35.50000 -0.35	36.30	33.70	33.70	860,724
01 Apr 25	35.85000 +1.95	36.28	33.30	34.15	1,936,528
31 Mar 25	33.90000 -1.02	35.50	32.91	35.50	1,202,254
28 Mar 25	34.92000 -1.28	36.12	34.72	36.00	1,009,127
27 Mar 25	36.20000 -1.68	38.33	36.06	36.30	748,580
26 Mar 25	37.88000 +2.72	38.56	34.40	35.16	2,486,996
25 Mar 25	35.16000 +0.34	36.00	33.20	33.20	1,407,951
24 Mar 25	34.82000 +1.86	37.96	34.50	34.50	5,248,923
21 Mar 25	32.96000 -2.20	35.02	32.96	35.00	1,536,734
20 Mar 25	35.16000 +0.78	35.98	33.23	35.98	1,326,014
19 Mar 25	34.38000 +0.38	34.86	33.00	33.00	1,150,194
18 Mar 25	34.00000 -0.36	34.58	33.00	33.00	615,625
17 Mar 25	34.36000 +1.34	34.36	31.56	31.56	980,171
14 Mar 25	33.02000 -0.88	33.24	31.94	33.00	1,380,093
13 Mar 25	33.90000 +1.00	34.52	31.93	32.90	1,256,415
12 Mar 25	32.90000 +1.12	33.00	31.49	33.00	663,527
11 Mar 25	31.78000 +0.22	33.00	30.32	33.00	813,401
10 Mar 25	31.56000 -0.60	32.56	30.17	32.56	903,057
07 Mar 25	32.16000 +2.52	32.47	28.26	28.26	1,275,593
06 Mar 25	29.64000 +0.62	30.35	28.44	29.38	1,436,290
05 Mar 25	29.02000 +0.70	30.20	28.56	29.20	1,310,608
04 Mar 25	28.32000 -1.36	31.39	27.08	30.00	3,327,574
03 Mar 25	29.68000 -0.32	31.17	29.30	29.30	1,482,250
28 Feb 25	30.00000 -2.12	33.32	30.00	33.32	2,609,849
27 Feb 25	32.12000 -0.60	34.80	31.36	31.98	1,677,707
26 Feb 25	32.72000 +1.04	33.59	31.94	32.10	560,902
25 Feb 25	31.68000 -0.24	32.00	31.20	31.32	1,784,658
24 Feb 25	31.92000 -1.04	33.33	31.38	32.00	925,515
21 Feb 25	32.96000 +0.06	33.77	32.78	33.30	354,522
20 Feb 25	32.90000 +0.02	33.36	32.44	33.10	2,350,362
19 Feb 25	32.88000 -0.56	34.42	32.78	33.40	1,010,657
18 Feb 25	33.44000 -0.42	34.90	33.16	33.62	1,998,569
17 Feb 25	33.86000 +0.76	34.94	32.66	33.10	1,592,144
14 Feb 25	33.10000 +0.10	34.90	32.50	33.10	3,210,241
13 Feb 25	33.00000 -0.90	35.00	32.75	35.00	2,027,319
12 Feb 25	33.90000 -1.24	35.90	33.70	35.00	1,040,288
11 Feb 25	35.14000 -0.72	36.98	35.02	35.34	1,329,774
10 Feb 25	35.86000 -0.34	36.48	35.34	35.34	618,152
07 Feb 25	36.20000 -0.54	38.50	35.23	38.50	3,397,753
06 Feb 25	36.74000 -0.56	37.83	36.26	36.52	1,599,998
05 Feb 25	37.30000 -0.02	39.54	36.10	36.10	1,863,918
04 Feb 25	37.32000 +0.36	38.63	36.10	36.10	632,105
03 Feb 25	36.96000 -0.44	38.28	36.50	37.16	1,260,572
31 Jan 25	37.40000 -0.18	38.98	36.06	37.64	2,200,849
30 Jan 25	37.58000 +0.58	39.19	36.00	36.00	1,901,063
29 Jan 25	37.00000 +0.98	38.30	36.22	36.22	1,440,666
28 Jan 25	36.02000 +2.54	42.00	35.50	36.72	15,191,088
27 Jan 25	33.48000 -1.06	36.00	33.00	36.00	1,848,679
24 Jan 25	34.54000 -1.30	36.45	34.18	34.18	1,286,411
23 Jan 25	35.84000 +0.44	36.30	34.12	34.12	2,128,121
22 Jan 25	35.40000 -1.16	37.31	34.84	36.02	2,049,363
21 Jan 25	36.56000 +1.82	38.45	33.48	34.78	3,341,020
20 Jan 25	34.74000 +0.64	35.09	33.00	34.78	1,152,425
17 Jan 25	34.10000 +1.00	34.66	33.00	33.00	1,100,574
16 Jan 25	33.10000 +0.66	33.49	32.00	32.00	1,354,886
15 Jan 25	32.44000 +0.70	33.07	32.00	32.00	968,584
14 Jan 25	31.74000 -0.64	33.50	31.62	33.50	680,205
13 Jan 25	32.38000 +0.06	33.02	31.66	33.00	1,094,052
10 Jan 25	32.32000 +0.52	32.34	31.42	31.80	766,423
09 Jan 25	31.80000 -0.70	33.56	31.12	31.72	1,456,039
08 Jan 25	32.50000 +0.18	32.58	31.64	32.10	734,997
07 Jan 25	32.32000 -0.50	32.96	31.82	32.80	761,107
06 Jan 25	32.82000 +0.78	33.20	31.00	31.00	976,392
03 Jan 25	32.04000 -0.76	33.16	31.42	32.00	1,097,573
02 Jan 25	32.80000 +0.00	33.74	32.56	32.80	1,246,051
31 Dec 24	32.80000 -0.14	33.79	31.88	31.88	177,677
30 Dec 24	32.94000 +0.26	33.56	31.42	33.34	1,894,346
27 Dec 24	32.68000 -1.32	34.98	32.40	34.00	709,995
24 Dec 24	34.00000 +0.78	34.76	33.00	34.76	203,574
23 Dec 24	33.22000 -0.12	34.50	32.90	33.00	1,215,814
20 Dec 24	33.34000 -2.16	36.76	33.34	36.48	903,677
19 Dec 24	35.50000 -1.48	37.84	35.26	36.42	1,401,346
18 Dec 24	36.98000 +0.86	37.50	36.00	36.02	804,206
17 Dec 24	36.12000 -0.30	36.82	35.20	36.00	1,021,215
16 Dec 24	36.42000 -1.58	38.86	35.80	38.00	1,295,666
13 Dec 24	38.00000 -0.40	38.72	37.75	38.00	803,485
12 Dec 24	38.40000 +0.04	38.65	37.71	38.00	918,020
11 Dec 24	38.36000 +0.36	39.43	37.80	38.00	903,769
10 Dec 24	38.00000 -0.10	38.20	37.00	37.00	859,490
09 Dec 24	38.10000 -1.50	41.09	38.00	40.00	2,789,241
06 Dec 24	39.60000 +1.60	40.34	37.90	38.00	2,089,902
05 Dec 24	38.00000 -0.52	39.02	37.28	38.70	1,166,652
04 Dec 24	38.52000 +2.04	39.08	36.36	36.36	1,579,769
03 Dec 24	36.48000 +0.48	38.16	36.00	36.00	1,528,948
02 Dec 24	36.00000 -0.16	36.80	35.27	36.40	403,353
29 Nov 24	36.16000 +0.46	37.48	35.60	35.70	975,669
28 Nov 24	35.70000 +0.36	36.56	35.00	35.00	551,654
27 Nov 24	35.34000 -0.18	36.96	35.22	36.96	1,147,544
26 Nov 24	35.52000 -0.90	36.96	35.16	36.96	1,950,555
25 Nov 24	36.42000 +0.86	36.82	35.00	35.00	2,457,145
22 Nov 24	35.56000 +0.16	36.39	34.32	35.00	2,759,768
21 Nov 24	35.40000 +1.74	38.63	33.98	33.98	5,159,149
20 Nov 24	33.66000 +1.12	34.00	31.71	34.00	2,291,458
19 Nov 24	32.54000 +1.56	33.01	30.04	31.02	2,632,367
18 Nov 24	30.98000 +0.40	32.14	30.00	30.00	1,696,969
15 Nov 24	30.58000 -0.04	31.74	30.00	31.20	985,620
14 Nov 24	30.62000 -0.38	31.42	30.00	31.00	2,268,123
13 Nov 24	31.00000 +0.28	31.60	28.94	30.00	8,407,919
12 Nov 24	30.72000 -1.92	33.00	30.52	33.00	2,301,436
11 Nov 24	32.64000 -0.30	33.51	32.56	33.20	858,638
08 Nov 24	32.94000 -0.26	34.00	32.00	34.00	2,964,577
07 Nov 24	33.20000 -6.26	36.90	32.62	35.00	10,710,759
06 Nov 24	39.46000 +2.76	40.80	36.72	36.72	2,939,597
05 Nov 24	36.70000 -0.68	38.00	36.63	37.38	846,353
04 Nov 24	37.38000 -0.86	39.26	37.38	39.00	1,045,111
01 Nov 24	38.24000 +0.68	38.68	37.54	37.54	635,092
31 Oct 24	37.56000 -0.58	38.46	37.24	38.00	1,492,828
30 Oct 24	38.14000 +0.26	40.10	37.46	39.14	864,871
29 Oct 24	37.88000 -0.40	40.00	37.59	40.00	612,088
28 Oct 24	38.28000 +0.46	42.15	37.52	38.00	542,845
25 Oct 24	37.82000 -0.56	38.59	37.48	38.16	1,172,821
24 Oct 24	38.38000 -0.34	39.92	38.16	38.16	645,975
23 Oct 24	38.72000 -0.58	41.03	38.20	40.00	3,863,890
22 Oct 24	39.30000 +0.58	39.47	38.27	38.70	675,312
21 Oct 24	38.72000 -0.76	40.98	38.14	38.14	2,459,157
18 Oct 24	39.48000 -1.52	43.00	38.72	43.00	2,556,026
17 Oct 24	41.00000 +1.72	42.67	39.00	40.10	1,912,428
16 Oct 24	39.28000 -0.68	40.90	39.02	40.00	1,698,620
15 Oct 24	39.96000 +2.06	40.00	37.16	38.06	1,558,271
14 Oct 24	37.90000 -0.90	38.68	37.56	38.00	1,067,737
11 Oct 24	38.80000 -0.70	40.16	38.50	39.52	2,179,064
10 Oct 24	39.50000 -0.28	40.73	38.50	38.50	1,245,061
09 Oct 24	39.78000 -1.22	42.03	38.52	40.98	2,262,449
08 Oct 24	41.00000 +0.50	42.38	39.22	39.22	2,123,137
07 Oct 24	40.50000 +1.06	41.78	37.58	37.58	2,263,202
04 Oct 24	39.44000 +1.48	39.68	38.00	38.00	2,302,928
03 Oct 24	37.96000 -0.12	38.59	37.00	37.04	1,456,405
02 Oct 24	38.08000 -0.30	39.13	37.06	38.00	4,788,984
01 Oct 24	38.38000 -0.38	40.72	38.10	38.10	1,997,325
30 Sep 24	38.76000 -1.66	42.00	38.28	42.00	2,653,667
27 Sep 24	40.42000 +0.94	41.78	39.00	39.00	2,524,229
26 Sep 24	39.48000 -0.18	41.04	39.22	39.22	2,078,781
25 Sep 24	39.66000 -1.76	41.88	39.16	41.00	4,077,705
24 Sep 24	41.42000 -1.58	43.68	41.40	42.00	3,554,609
23 Sep 24	43.00000 +0.84	43.48	41.50	42.14	3,873,585
20 Sep 24	42.16000 -0.18	43.35	41.38	43.18	16,875,960
19 Sep 24	42.34000 -2.66	43.60	38.00	38.70	12,715,073
18 Sep 24	45.00000 +0.38	45.33	43.88	44.00	2,714,016
17 Sep 24	44.62000 -0.38	45.40	44.00	44.00	1,132,397
16 Sep 24	45.00000 -0.28	46.80	44.55	45.00	1,964,503
13 Sep 24	45.28000 +0.28	46.50	44.70	44.70	2,173,585
12 Sep 24	45.00000 -2.00	49.28	45.00	47.00	4,729,725
11 Sep 24	47.00000 -0.76	48.91	46.30	47.00	1,272,193
10 Sep 24	47.76000 -0.62	49.04	46.24	48.00	2,560,966
09 Sep 24	48.38000 -2.57	51.95	48.38	50.50	1,887,518
06 Sep 24	50.95000 -3.20	56.00	50.60	56.00	5,573,395
05 Sep 24	54.15000 -0.35	56.00	53.00	53.00	1,191,989
04 Sep 24	54.50000 +1.50	55.37	50.63	52.00	1,969,110
03 Sep 24	53.00000 -0.60	55.40	52.52	53.00	1,125,484
02 Sep 24	53.60000 -2.00	56.20	53.10	55.00	1,217,694
30 Aug 24	55.60000 -1.15	57.48	55.60	56.00	1,610,025
29 Aug 24	56.75000 -0.30	59.23	56.00	56.00	1,797,990
28 Aug 24	57.05000 -3.20	61.77	56.34	60.20	2,492,436
27 Aug 24	60.25000 -3.40	64.81	59.75	63.50	1,785,697
23 Aug 24	63.65000 -0.50	66.75	62.25	64.50	4,289,634
22 Aug 24	64.15000 +5.45	64.27	57.10	57.10	3,614,847
21 Aug 24	58.70000 +0.00	59.62	57.85	59.00	3,329,133
20 Aug 24	58.70000 -0.80	62.55	58.60	62.55	1,405,710
19 Aug 24	59.50000 -1.05	63.64	59.22	60.40	4,307,827
16 Aug 24	60.55000 +3.35	65.00	55.30	56.70	4,784,053
15 Aug 24	57.20000 +3.95	58.00	52.58	52.70	2,336,232
14 Aug 24	53.25000 +0.10	54.43	52.80	53.90	2,145,524
13 Aug 24	53.15000 +0.75	55.80	52.25	53.20	1,798,720
12 Aug 24	52.40000 +0.75	52.92	51.30	51.70	1,211,458
09 Aug 24	51.65000 +0.15	53.66	49.00	49.00	823,246
08 Aug 24	51.50000 +1.05	51.50	49.00	49.00	816,867
07 Aug 24	50.45000 -0.60	52.81	50.45	50.80	1,349,015
06 Aug 24	51.05000 +1.71	51.50	47.74	48.68	898,506
05 Aug 24	49.34000 -1.41	53.20	45.80	49.02	4,324,038
02 Aug 24	50.75000 -4.25	55.00	49.94	55.00	2,455,894
01 Aug 24	55.00000 +1.30	58.45	53.10	54.80	2,044,520
31 Jul 24	53.70000 +0.70	55.00	53.18	55.00	591,117
30 Jul 24	53.00000 +0.80	54.32	52.25	52.40	809,473
29 Jul 24	52.20000 -1.50	55.50	51.99	55.00	1,129,232
26 Jul 24	53.70000 +0.75	54.15	52.52	52.65	406,367
25 Jul 24	52.95000 -0.65	54.95	52.03	54.95	387,064
24 Jul 24	53.60000 +0.75	54.95	52.55	54.95	437,190
23 Jul 24	52.85000 -0.10	56.00	52.15	56.00	848,007
22 Jul 24	52.95000 +0.60	54.85	51.90	51.90	726,955
19 Jul 24	52.35000 -1.15	55.95	52.00	55.95	598,373
18 Jul 24	53.50000 +1.80	55.00	51.81	52.40	1,382,143
17 Jul 24	51.70000 -1.70	54.35	51.15	53.00	1,097,777
16 Jul 24	53.40000 -0.80	54.55	53.00	53.00	1,214,762
15 Jul 24	54.20000 +0.50	54.50	53.30	54.50	743,845
12 Jul 24	53.70000 -1.05	55.44	53.30	54.00	805,283
11 Jul 24	54.75000 +0.15	56.84	54.15	55.00	661,178
10 Jul 24	54.60000 +1.45	56.00	53.17	53.40	975,589
09 Jul 24	53.15000 -4.55	59.65	53.15	58.00	3,941,968
08 Jul 24	57.70000 +3.85	59.89	52.10	54.90	5,119,485
05 Jul 24	53.85000 +2.95	54.60	50.00	51.40	3,666,056
04 Jul 24	50.90000 +1.56	52.35	49.60	50.00	3,723,508
03 Jul 24	49.34000 +0.60	52.05	48.02	51.40	3,275,072
02 Jul 24	48.74000 +2.96	50.50	44.00	47.00	4,340,922
01 Jul 24	45.78000 +3.58	46.71	42.33	44.00	2,833,296
28 Jun 24	42.20000 -0.84	44.25	41.80	43.00	1,834,116
27 Jun 24	43.04000 -0.46	45.00	43.02	44.00	1,051,792
26 Jun 24	43.50000 -0.60	45.23	42.58	44.00	1,632,070
25 Jun 24	44.10000 -2.38	48.00	43.65	47.64	2,283,539
24 Jun 24	46.48000 +0.40	47.83	45.00	45.00	2,959,778
21 Jun 24	46.08000 +0.20	48.47	45.10	46.30	1,861,977
20 Jun 24	45.88000 -0.12	48.48	45.88	47.00	660,319
19 Jun 24	46.00000 -2.36	49.78	46.00	47.02	1,249,207
18 Jun 24	48.36000 +0.10	49.78	46.10	46.10	1,762,182
17 Jun 24	48.26000 -0.34	49.72	47.52	47.54	1,104,032
14 Jun 24	48.60000 +1.22	49.80	45.30	49.70	2,279,369
13 Jun 24	47.38000 -2.67	50.70	47.34	50.70	1,199,126
12 Jun 24	50.05000 +3.09	50.20	47.80	48.00	1,884,559
11 Jun 24	46.96000 -0.52	49.28	46.40	48.42	1,834,919
10 Jun 24	47.48000 +0.30	49.36	46.80	47.18	1,457,863
07 Jun 24	47.18000 -2.92	50.30	47.18	49.00	1,832,137
06 Jun 24	50.10000 -1.80	52.60	47.92	51.00	1,997,360
05 Jun 24	51.90000 -0.65	53.84	51.00	51.00	1,385,414
04 Jun 24	52.55000 -1.30	54.46	52.00	54.45	1,166,767
03 Jun 24	53.85000 +0.95	56.36	51.62	52.70	2,226,324
31 May 24	52.90000 +1.50	53.00	50.00	50.00	908,458
30 May 24	51.40000 +0.45	53.55	50.00	50.00	1,854,567
29 May 24	50.95000 -3.40	57.95	50.40	55.00	2,005,134
28 May 24	54.35000 +4.10	54.35	49.00	49.20	2,662,137
24 May 24	50.25000 -0.40	52.56	49.00	50.00	1,568,806
23 May 24	50.65000 -1.85	52.92	50.17	51.20	3,777,112
22 May 24	52.50000 -2.40	55.50	51.65	55.50	1,561,004
21 May 24	54.90000 -2.80	58.13	54.00	58.00	2,303,798
20 May 24	57.70000 -0.65	60.65	57.00	57.00	1,319,408
17 May 24	58.35000 -1.15	60.00	57.24	60.00	2,232,755
16 May 24	59.50000 +3.25	59.64	55.75	56.80	3,909,742
15 May 24	56.25000 +3.20	57.19	52.10	52.10	1,786,700
14 May 24	53.05000 -3.35	58.00	52.35	56.45	2,086,824
13 May 24	56.40000 +1.90	62.85	54.01	54.60	5,409,868
10 May 24	54.50000 +8.26	56.12	41.32	44.38	8,318,291
09 May 24	46.24000 -1.52	49.15	46.02	47.86	1,619,356
08 May 24	47.76000 +2.10	48.27	44.73	45.50	2,773,133
07 May 24	45.66000 -1.30	48.30	45.66	47.16	1,940,037
03 May 24	46.96000 -0.34	51.25	46.96	51.25	1,669,391
02 May 24	47.30000 -2.58	50.20	47.30	48.10	2,627,742
01 May 24	49.88000 +0.94	51.00	48.50	48.50	987,566
30 Apr 24	48.94000 -1.66	52.81	48.32	50.00	1,109,962
29 Apr 24	50.60000 +0.10	51.77	49.50	50.00	1,240,467
26 Apr 24	50.50000 +0.66	52.62	48.20	48.20	1,619,010
25 Apr 24	49.84000 -1.26	52.58	48.00	51.30	1,983,119
24 Apr 24	51.10000 -5.05	56.97	51.00	56.10	2,341,761
23 Apr 24	56.15000 +1.15	57.00	54.69	55.90	679,206
22 Apr 24	55.00000 +0.20	55.92	53.50	53.50	940,021
19 Apr 24	54.80000 -0.20	55.95	54.30	55.95	813,231
18 Apr 24	55.00000 +0.70	55.87	52.20	52.20	2,589,690
17 Apr 24	54.30000 +0.30	55.83	52.50	55.80	1,719,586
16 Apr 24	54.00000 -1.70	58.00	50.70	58.00	3,275,697
15 Apr 24	55.70000 -1.85	60.55	55.00	60.55	1,957,429
12 Apr 24	57.55000 -3.25	63.00	57.55	62.10	1,876,712
11 Apr 24	60.80000 +2.75	61.50	59.15	59.95	2,969,158
10 Apr 24	58.05000 -1.55	61.80	56.25	60.40	6,998,843
09 Apr 24	59.60000 +2.80	61.20	55.40	55.40	4,813,378
08 Apr 24	56.80000 +4.20	56.95	51.00	51.00	2,605,173
05 Apr 24	52.60000 -0.65	53.40	51.00	51.45	1,656,198
04 Apr 24	53.25000 +1.80	55.35	50.00	50.00	2,199,518
03 Apr 24	51.45000 +0.95	53.35	49.46	49.72	2,070,662
02 Apr 24	50.50000 -2.05	52.50	47.60	51.60	6,889,897
28 Mar 24	52.55000 +11.09	53.50	40.98	41.20	8,773,288
27 Mar 24	41.46000 -3.06	43.00	37.00	42.54	9,822,081
26 Mar 24	44.52000 -0.70	45.50	43.90	44.00	4,188,422
25 Mar 24	45.22000 +2.84	45.32	42.72	43.00	7,753,270
22 Mar 24	42.38000 +2.16	54.70	40.00	40.20	5,144,770
21 Mar 24	40.22000 +0.28	41.00	39.70	39.70	1,790,346
20 Mar 24	39.94000 +2.12	39.98	37.52	38.00	1,149,207
19 Mar 24	37.82000 +0.88	38.00	36.23	37.36	751,492
18 Mar 24	36.94000 -1.22	37.66	36.26	37.50	4,611,765
15 Mar 24	38.16000 -0.80	39.44	38.00	39.00	1,190,836
14 Mar 24	38.96000 -0.74	40.50	38.96	40.50	1,199,595
13 Mar 24	39.70000 -0.22	41.00	39.08	39.98	1,673,505
12 Mar 24	39.92000 +0.76	40.50	38.88	39.98	4,094,025
11 Mar 24	39.16000 -0.80	39.54	37.70	37.70	1,845,741
08 Mar 24	39.96000 +0.72	40.44	38.50	39.00	2,080,035
07 Mar 24	39.24000 +1.00	39.51	37.32	38.14	1,433,502
06 Mar 24	38.24000 -0.76	40.08	38.00	38.20	6,635,010
05 Mar 24	39.00000 -1.16	41.90	38.72	41.90	3,545,722
04 Mar 24	40.16000 -0.80	40.86	39.50	40.00	1,696,395
01 Mar 24	40.96000 +0.88	41.82	39.02	39.56	1,613,974
29 Feb 24	40.08000 -0.80	41.04	39.20	39.20	23,953,772
28 Feb 24	40.88000 -2.22	43.63	39.60	42.92	2,411,548
27 Feb 24	43.10000 +2.14	43.28	40.16	40.94	2,544,994
26 Feb 24	40.96000 +0.24	41.06	39.00	41.06	1,768,732
23 Feb 24	40.72000 -0.80	42.78	39.32	41.88	842,607
22 Feb 24	41.52000 -0.72	43.91	40.82	41.50	2,505,862
21 Feb 24	42.24000 +0.44	42.28	40.17	41.40	3,597,749
20 Feb 24	41.80000 +1.80	41.88	38.30	39.10	1,564,855
19 Feb 24	40.00000 +0.00	40.86	38.98	40.00	891,488
16 Feb 24	40.00000 -1.50	42.18	40.00	41.98	1,203,169
15 Feb 24	41.50000 +1.70	41.98	38.41	39.54	1,408,472
14 Feb 24	39.80000 +2.02	39.80	37.50	37.50	1,641,687
13 Feb 24	37.78000 -2.84	40.40	37.52	40.04	1,693,112
12 Feb 24	40.62000 +2.10	42.00	38.50	38.50	2,326,110
09 Feb 24	38.52000 -0.40	39.00	37.16	39.00	1,514,620
08 Feb 24	38.92000 -1.04	41.72	38.92	40.24	1,352,213
07 Feb 24	39.96000 -1.20	41.74	39.96	41.58	632,479
06 Feb 24	41.16000 +0.34	42.93	39.32	41.00	970,299
05 Feb 24	40.82000 -1.92	43.12	40.18	41.00	1,820,950
02 Feb 24	42.74000 +0.58	46.41	41.56	42.00	2,541,870
01 Feb 24	42.16000 -2.14	44.94	42.08	44.30	480,683
31 Jan 24	44.30000 +0.00	46.00	43.38	46.00	734,148
30 Jan 24	44.30000 +0.10	46.00	43.52	46.00	1,322,924
29 Jan 24	44.20000 +1.26	45.94	41.96	43.44	1,992,801
26 Jan 24	42.94000 +2.48	46.07	41.78	42.44	4,485,350
25 Jan 24	40.46000 +0.56	41.05	38.31	39.96	1,838,134
24 Jan 24	39.90000 +0.24	42.44	39.82	41.00	4,078,728
23 Jan 24	39.66000 +2.56	40.41	36.00	36.80	4,703,858
22 Jan 24	37.10000 -3.34	44.26	37.10	40.00	4,899,819
19 Jan 24	40.44000 -1.10	42.04	40.44	41.10	1,407,154
18 Jan 24	41.54000 +0.18	42.86	41.20	41.66	1,722,805
17 Jan 24	41.36000 -0.88	42.19	40.50	42.18	1,225,769
16 Jan 24	42.24000 -1.24	44.10	41.86	42.80	1,044,405
15 Jan 24	43.48000 -0.72	44.68	42.10	44.52	1,216,381
12 Jan 24	44.20000 -0.32	46.24	43.88	45.00	1,110,980
11 Jan 24	44.52000 -2.26	47.80	44.52	46.20	1,914,983
10 Jan 24	46.78000 -0.26	48.72	46.40	47.70	715,278
09 Jan 24	47.04000 +0.08	47.72	45.74	47.72	1,035,246
08 Jan 24	46.96000 -0.64	48.12	45.52	46.54	1,096,105
05 Jan 24	47.60000 -0.38	48.40	45.22	48.10	1,602,646
04 Jan 24	47.98000 -1.38	49.96	47.60	49.50	1,041,388
03 Jan 24	49.36000 -2.99	53.95	48.51	53.95	1,634,538
02 Jan 24	52.35000 -1.05	55.73	52.35	53.00	2,553,875
29 Dec 23	53.40000 +2.15	53.65	50.77	51.85	561,191
28 Dec 23	51.25000 -0.65	53.11	50.65	51.70	1,188,842
27 Dec 23	51.90000 +2.20	52.25	49.58	50.00	1,693,080
22 Dec 23	49.70000 +1.28	50.65	48.22	49.54	557,993
21 Dec 23	48.42000 -1.56	50.22	47.84	48.46	1,249,854
20 Dec 23	49.98000 -1.17	52.39	48.65	51.15	3,749,407
19 Dec 23	51.15000 +2.15	51.15	49.02	49.56	3,190,498
18 Dec 23	49.00000 +0.62	50.14	47.22	47.22	1,446,995
15 Dec 23	48.38000 -2.62	52.50	47.64	51.20	5,225,754
14 Dec 23	51.00000 +2.90	52.95	50.25	50.30	5,396,095
13 Dec 23	48.10000 +0.16	50.36	47.38	47.38	907,948
12 Dec 23	47.94000 -4.06	52.34	47.94	52.00	1,205,267
11 Dec 23	52.00000 -0.05	53.30	50.25	53.30	915,174
08 Dec 23	52.05000 +1.05	52.70	49.74	51.50	2,029,737
07 Dec 23	51.00000 +0.35	52.40	47.08	49.50	2,621,345
06 Dec 23	50.65000 +4.15	52.91	45.84	46.00	2,622,726
05 Dec 23	46.50000 -0.04	47.76	45.94	46.00	636,698
04 Dec 23	46.54000 -0.60	48.86	46.38	47.00	1,229,157
01 Dec 23	47.14000 +1.32	47.34	44.76	45.26	1,401,066
30 Nov 23	45.82000 -2.18	49.00	45.34	49.00	2,391,037
29 Nov 23	48.00000 -0.50	49.92	47.66	49.54	1,032,777
28 Nov 23	48.50000 -1.30	51.55	46.66	50.00	2,807,205
27 Nov 23	49.80000 -1.35	53.20	49.80	50.50	821,788
24 Nov 23	51.15000 -0.50	52.60	50.45	51.45	802,093
23 Nov 23	51.65000 +0.45	52.07	50.35	51.00	1,341,630
22 Nov 23	51.20000 -0.50	52.95	50.65	51.00	1,035,262
21 Nov 23	51.70000 -1.95	54.90	51.15	53.00	1,894,798
20 Nov 23	53.65000 -1.10	55.65	53.15	53.15	1,271,361
17 Nov 23	54.75000 -0.35	57.20	54.45	56.80	1,122,596
16 Nov 23	55.10000 -1.15	57.90	54.46	55.55	1,613,288
15 Nov 23	56.25000 +0.15	61.00	55.30	56.65	1,824,906
14 Nov 23	56.10000 +5.20	57.00	50.00	51.00	4,002,955
13 Nov 23	50.90000 -2.30	55.30	49.56	53.60	3,782,900
10 Nov 23	53.20000 -5.00	58.55	52.85	58.05	2,858,576
09 Nov 23	58.20000 -8.95	62.80	51.00	51.00	6,265,752
08 Nov 23	67.15000 -0.85	69.75	66.70	69.75	1,166,780
07 Nov 23	68.00000 +0.45	69.80	66.59	69.25	1,620,560
06 Nov 23	67.55000 -2.45	71.00	67.50	68.00	1,695,067
03 Nov 23	70.00000 +2.90	70.00	66.70	68.00	1,410,032
02 Nov 23	67.10000 +1.50	68.23	65.20	65.20	1,105,426
01 Nov 23	65.60000 +2.15	66.55	62.50	63.50	1,131,054
31 Oct 23	63.45000 +2.65	63.70	60.92	61.50	1,867,895
30 Oct 23	60.80000 +2.70	61.10	57.20	58.00	808,869
27 Oct 23	58.10000 +2.15	60.85	54.45	54.80	1,593,205
26 Oct 23	55.95000 -3.10	58.45	53.50	57.80	2,511,795
25 Oct 23	59.05000 -2.20	61.45	57.50	60.05	1,698,974
24 Oct 23	61.25000 +0.65	61.90	59.40	61.45	1,501,688
23 Oct 23	60.60000 +1.60	60.60	57.05	57.95	1,666,523
20 Oct 23	59.00000 +0.50	59.65	56.85	59.45	1,253,747
19 Oct 23	58.50000 -1.75	61.30	58.50	61.30	302,798
18 Oct 23	60.25000 -1.20	62.26	59.70	62.00	1,162,937
17 Oct 23	61.45000 -0.65	65.40	60.40	63.35	1,400,854
16 Oct 23	62.10000 +3.90	62.75	56.35	59.25	2,442,955
13 Oct 23	58.20000 -1.95	61.45	57.35	59.00	1,162,207
12 Oct 23	60.15000 -0.90	63.55	59.83	61.10	767,494
11 Oct 23	61.05000 -1.65	64.85	60.40	64.40	879,648
10 Oct 23	62.70000 +1.70	63.15	61.00	62.00	904,321
09 Oct 23	61.00000 +0.10	62.10	59.30	59.30	1,015,928
06 Oct 23	60.90000 +0.85	61.35	57.35	59.20	1,219,744
05 Oct 23	60.05000 -3.25	64.95	59.65	63.50	861,878
04 Oct 23	63.30000 +1.25	64.65	60.33	61.00	1,007,308
03 Oct 23	62.05000 -1.90	66.49	61.15	64.95	1,179,948
02 Oct 23	63.95000 -3.65	69.45	63.30	68.00	2,088,636
29 Sep 23	67.60000 +4.35	69.00	63.20	64.00	2,481,661
28 Sep 23	63.25000 +0.10	63.71	60.85	63.00	2,580,290
27 Sep 23	63.15000 -0.95	65.60	62.94	64.00	2,158,137
26 Sep 23	64.10000 -3.85	69.60	62.55	69.60	6,173,022
25 Sep 23	67.95000 -1.90	71.65	67.30	71.65	2,171,478
22 Sep 23	69.85000 -1.90	73.20	69.35	71.50	2,026,685
21 Sep 23	71.75000 -7.40	79.95	71.75	77.60	2,040,258
20 Sep 23	79.15000 +0.05	80.80	77.75	78.55	2,401,414
19 Sep 23	79.10000 +4.30	79.40	72.00	73.90	6,155,834
18 Sep 23	74.80000 -20.70	80.00	66.65	80.00	17,225,420
15 Sep 23	95.50000 -3.00	100.57	94.85	97.90	1,781,313
14 Sep 23	98.50000 +1.40	99.40	93.55	97.80	716,220
13 Sep 23	97.10000 -1.50	99.40	95.40	97.25	647,010
12 Sep 23	98.60000 -1.40	99.50	96.25	97.30	766,328
11 Sep 23	100.00000 +2.70	100.00	97.51	99.70	578,852
08 Sep 23	97.30000 +1.15	99.00	95.40	99.00	304,722
07 Sep 23	96.15000 -0.95	98.00	95.32	96.25	448,553
06 Sep 23	97.10000 -2.15	99.85	96.05	99.40	824,918
05 Sep 23	99.25000 -0.95	100.00	97.65	97.65	425,077
04 Sep 23	100.20000 -1.00	103.70	99.85	100.20	590,371
01 Sep 23	101.20000 +2.00	102.90	97.90	98.85	714,382
31 Aug 23	99.20000 +1.75	101.80	97.85	99.90	896,124
30 Aug 23	97.45000 +1.00	97.90	95.95	96.25	490,870
29 Aug 23	96.45000 +3.45	96.90	93.25	94.55	872,923
25 Aug 23	93.00000 -0.40	94.85	91.88	94.85	838,297
24 Aug 23	93.40000 -0.55	98.81	93.00	95.60	957,936
23 Aug 23	93.95000 +2.15	94.60	90.50	90.50	618,084
22 Aug 23	91.80000 +0.95	93.30	91.45	91.45	546,290
21 Aug 23	90.85000 -1.60	92.70	90.10	90.50	613,914
18 Aug 23	92.45000 +0.15	93.08	90.20	90.80	729,154
17 Aug 23	92.30000 -0.25	93.50	90.50	91.00	1,177,513
16 Aug 23	92.55000 -2.55	95.85	92.00	95.20	1,321,338
15 Aug 23	95.10000 -2.95	98.20	94.37	97.00	1,059,012
14 Aug 23	98.05000 -1.20	101.20	97.10	101.20	923,482
11 Aug 23	99.25000 -1.25	102.00	98.30	98.30	930,095
10 Aug 23	100.50000 +0.40	101.30	98.65	101.00	1,580,478
09 Aug 23	100.10000 +0.75	101.90	98.00	100.00	1,165,582
08 Aug 23	99.35000 -5.15	105.10	99.30	102.20	1,635,785
07 Aug 23	104.50000 +0.20	107.39	102.93	104.30	1,948,523
04 Aug 23	104.30000 -0.30	105.80	100.90	104.20	913,778
03 Aug 23	104.60000 +2.70	104.60	100.30	103.50	1,130,738
02 Aug 23	101.90000 +0.00	103.00	98.00	99.45	2,030,314
01 Aug 23	101.90000 -3.70	106.78	101.20	104.80	2,019,595
31 Jul 23	105.60000 -0.70	108.10	103.40	105.90	2,625,381
28 Jul 23	106.30000 -2.40	108.70	104.00	108.70	1,411,409
27 Jul 23	108.70000 +0.50	110.00	107.00	109.00	1,141,229
26 Jul 23	108.20000 -4.50	113.00	103.59	111.30	3,206,980
25 Jul 23	112.70000 +4.10	116.30	104.20	107.00	3,807,509
24 Jul 23	108.60000 -29.30	120.00	101.75	110.20	9,864,127
21 Jul 23	137.89999 -4.20	143.34	137.14	142.10	903,688
20 Jul 23	142.10001 -3.90	150.30	142.10	150.30	792,323
19 Jul 23	146.00000 +3.30	157.00	140.00	140.00	3,910,904
18 Jul 23	142.70000 +9.20	143.48	133.11	137.00	1,477,892
17 Jul 23	133.50000 +0.50	135.20	128.02	131.70	597,564
14 Jul 23	133.00000 +1.80	136.40	129.94	130.70	1,471,076
13 Jul 23	131.20000 +4.30	135.53	125.10	128.00	1,649,691
12 Jul 23	126.90000 +8.00	126.90	116.53	118.90	1,493,535
11 Jul 23	118.90000 +2.90	119.00	115.58	117.50	718,491
10 Jul 23	116.00000 -1.20	118.20	114.90	117.00	776,261
07 Jul 23	117.20000 -0.30	117.94	114.55	116.00	594,321
06 Jul 23	117.50000 -7.00	125.58	117.50	122.90	1,349,103
05 Jul 23	124.50000 -2.80	127.25	121.10	126.10	1,512,814
04 Jul 23	127.30000 +0.30	128.30	124.50	126.20	743,460
03 Jul 23	127.00000 +1.00	127.75	122.50	126.00	2,727,766
30 Jun 23	126.00000 +9.40	126.70	113.20	115.50	2,576,142
29 Jun 23	116.60000 +0.90	118.40	115.00	116.20	2,938,139
28 Jun 23	115.70000 +5.90	115.70	110.00	112.00	2,106,712
27 Jun 23	109.80000 +1.00	110.00	106.70	107.90	871,731
26 Jun 23	108.80000 +1.80	109.50	103.80	109.00	3,902,346
23 Jun 23	107.00000 -2.60	109.80	104.20	109.20	2,500,610
22 Jun 23	109.60000 +2.10	110.80	104.10	106.00	2,848,579
21 Jun 23	107.50000 -2.50	111.90	107.50	108.40	771,957
20 Jun 23	110.00000 -3.90	114.20	107.89	114.10	2,989,051
19 Jun 23	113.90000 +0.20	118.60	110.90	112.00	2,445,885
16 Jun 23	113.70000 +1.20	115.37	106.60	113.70	7,325,438
15 Jun 23	112.50000 -8.90	121.28	112.50	121.00	3,370,342
14 Jun 23	121.40000 -5.20	126.32	121.10	126.10	653,308
13 Jun 23	126.60000 +2.60	127.30	123.43	124.00	468,525
12 Jun 23	124.00000 -1.30	129.60	122.90	127.90	2,963,362
09 Jun 23	125.30000 -3.80	127.00	121.00	125.20	903,823
08 Jun 23	129.10001 -3.30	133.40	127.00	132.00	556,623
07 Jun 23	132.39999 -0.50	134.10	129.70	132.60	981,719
06 Jun 23	132.89999 +3.10	132.90	128.00	129.00	558,998
05 Jun 23	129.80000 +1.30	130.70	126.76	127.20	928,309
02 Jun 23	128.50000 +4.10	130.70	125.63	126.30	958,147
01 Jun 23	124.40000 +4.20	124.80	117.90	119.10	1,095,290
31 May 23	120.20000 -2.60	122.00	116.40	122.00	1,947,565
30 May 23	122.80000 -2.20	128.40	122.80	127.80	912,554
26 May 23	125.00000 +0.60	126.20	122.07	124.20	689,688
25 May 23	124.40000 -1.10	126.60	121.78	124.40	986,182
24 May 23	125.50000 -5.20	133.50	125.50	133.50	1,624,027
23 May 23	130.70000 -2.50	134.10	129.60	132.60	1,281,176
22 May 23	133.20000 -1.90	136.80	132.60	136.80	500,944
19 May 23	135.10001 -1.80	137.78	134.60	137.00	723,267
18 May 23	136.89999 +2.50	137.90	132.37	133.30	538,021
17 May 23	134.39999 +2.70	134.40	127.10	131.00	1,502,976
16 May 23	131.70000 -1.30	135.80	131.40	135.80	645,815
15 May 23	133.00000 +2.20	135.60	130.00	132.10	3,451,551
12 May 23	130.80000 -5.20	136.00	130.40	136.00	3,641,873
11 May 23	136.00000 -3.00	141.60	136.00	139.00	1,998,115
10 May 23	139.00000 +3.20	139.00	133.50	136.00	705,025
09 May 23	135.80000 -2.70	141.00	133.70	141.00	2,314,715
05 May 23	138.50000 +2.50	140.90	136.00	138.00	672,774
04 May 23	136.00000 -5.30	140.50	133.20	140.10	1,583,619
03 May 23	141.30000 -2.10	145.00	140.20	145.00	881,520
02 May 23	143.39999 -2.80	148.60	142.40	147.00	1,939,274
28 Apr 23	146.20000 +1.20	146.50	142.10	145.00	1,793,179
27 Apr 23	145.00000 -5.90	151.60	144.00	148.00	1,616,115
26 Apr 23	150.89999 +3.20	151.70	146.50	150.00	1,027,110
25 Apr 23	147.70000 +0.40	149.20	144.70	147.20	1,580,119
24 Apr 23	147.30000 -0.50	150.80	144.00	144.00	773,170
21 Apr 23	147.80000 +0.70	147.90	141.30	147.60	1,531,916
20 Apr 23	147.10001 -2.70	151.50	146.98	149.10	578,135
19 Apr 23	149.80000 -1.60	151.70	148.10	150.00	908,076
18 Apr 23	151.39999 -3.40	156.34	150.50	154.00	1,163,081
17 Apr 23	154.80000 -1.40	158.70	153.00	153.00	805,923
14 Apr 23	156.20000 -0.50	162.20	155.80	158.20	868,546
13 Apr 23	156.70000 -1.90	159.00	150.10	156.10	5,623,415
12 Apr 23	158.60001 +1.60	162.50	156.90	157.00	1,364,427
11 Apr 23	157.00000 +4.20	159.90	152.30	156.90	1,249,007
06 Apr 23	152.80000 +2.50	155.50	149.70	150.20	1,197,232
05 Apr 23	150.30000 -10.00	163.50	149.90	163.50	2,079,526
04 Apr 23	160.30000 -0.60	165.80	159.20	161.80	1,353,840
03 Apr 23	160.89999 -1.70	165.40	159.75	163.20	3,132,781
31 Mar 23	162.60001 +1.20	164.90	160.65	162.20	1,459,055
30 Mar 23	161.39999 -12.00	171.77	155.90	171.40	3,530,440
29 Mar 23	173.39999 -0.10	176.70	169.10	176.70	1,054,579
28 Mar 23	173.50000 -3.00	180.30	169.70	177.00	1,915,814
27 Mar 23	176.50000 +7.10	177.40	168.90	168.90	1,130,131
24 Mar 23	169.39999 -4.00	175.36	166.00	174.00	800,073
23 Mar 23	173.39999 +5.10	176.40	166.50	171.00	591,826
22 Mar 23	168.30000 +2.50	172.20	164.00	164.00	1,591,678
21 Mar 23	165.80000 +3.50	167.70	162.40	165.70	1,787,931
20 Mar 23	162.30000 +1.80	162.40	153.60	162.00	1,898,175
17 Mar 23	160.50000 -4.90	168.80	159.20	168.00	2,888,453
16 Mar 23	165.39999 +2.90	170.40	161.10	167.40	1,779,483
15 Mar 23	162.50000 -16.00	182.00	155.80	182.00	2,371,802
14 Mar 23	178.50000 +0.50	181.40	175.70	178.70	3,829,742
13 Mar 23	178.00000 -11.10	189.80	173.40	186.20	4,034,322
10 Mar 23	189.10001 -7.70	195.00	185.80	192.40	1,804,570
09 Mar 23	196.80000 -3.20	205.60	194.70	205.60	709,617
08 Mar 23	200.00000 -0.40	202.21	198.70	200.00	671,597
07 Mar 23	200.39999 -4.00	204.80	198.94	199.30	1,125,093
06 Mar 23	204.39999 -1.60	208.80	202.60	208.00	613,349
03 Mar 23	206.00000 +3.40	207.80	202.40	202.80	1,120,773
02 Mar 23	202.60001 -2.60	206.40	200.60	205.00	633,776
01 Mar 23	205.20000 -0.20	210.00	204.20	210.00	628,278
28 Feb 23	205.39999 -1.40	209.40	204.80	205.80	4,000,839
27 Feb 23	206.80000 +3.80	207.80	201.60	202.40	571,826
24 Feb 23	203.00000 -8.40	212.80	202.20	212.80	703,175
23 Feb 23	211.39999 +2.00	216.20	204.60	209.00	912,684
22 Feb 23	209.39999 -4.80	214.20	206.50	211.80	765,875
21 Feb 23	214.20000 -4.20	221.20	213.00	220.60	830,563
20 Feb 23	218.39999 +0.40	221.60	217.60	218.40	373,396
17 Feb 23	218.00000 -2.80	225.80	212.40	225.80	840,071
16 Feb 23	220.80000 -1.40	227.80	218.60	227.80	373,527
15 Feb 23	222.20000 -0.80	229.80	219.66	229.80	266,915
14 Feb 23	223.00000 +2.20	229.00	217.00	217.00	953,736
13 Feb 23	220.80000 +1.60	223.20	215.20	215.20	746,010
10 Feb 23	219.20000 -3.00	226.00	216.20	221.40	1,486,159
09 Feb 23	222.20000 -3.80	232.00	222.20	232.00	448,287
08 Feb 23	226.00000 -3.00	233.80	226.00	233.80	1,372,983
07 Feb 23	229.00000 -5.60	233.00	223.80	230.00	1,338,411
06 Feb 23	234.60001 -10.20	241.00	232.20	240.00	776,407
03 Feb 23	244.80000 -0.80	249.00	237.00	249.00	2,393,375
02 Feb 23	245.60001 +26.40	246.64	217.20	218.20	1,761,619
01 Feb 23	219.20000 +0.40	224.00	216.60	217.20	614,689
31 Jan 23	218.80000 -6.00	225.60	213.60	220.40	867,828
30 Jan 23	224.80000 -7.40	234.40	222.40	232.20	578,763
27 Jan 23	232.20000 -1.00	233.60	228.00	228.00	641,948
26 Jan 23	233.20000 +5.60	233.20	221.92	228.00	805,435
25 Jan 23	227.60001 +0.80	228.88	218.60	221.80	592,306
24 Jan 23	226.80000 +3.80	230.20	218.00	218.00	912,118
23 Jan 23	223.00000 +3.60	225.20	213.60	213.60	760,277
20 Jan 23	219.39999 +1.00	223.20	212.20	221.00	583,311
19 Jan 23	218.39999 -4.20	221.60	214.86	216.60	651,390
18 Jan 23	222.60001 +4.20	224.60	211.80	213.00	1,039,476
17 Jan 23	218.39999 -3.80	225.00	215.20	225.00	853,569
16 Jan 23	222.20000 +7.20	224.60	212.00	214.00	855,537
13 Jan 23	215.00000 +5.00	217.00	208.00	209.00	1,160,403
12 Jan 23	210.00000 +14.20	210.00	194.80	200.00	927,619
11 Jan 23	195.80000 +12.00	195.80	181.60	181.60	1,751,561
10 Jan 23	183.80000 -10.70	195.00	183.80	195.00	674,504
09 Jan 23	194.50000 +1.60	196.30	188.86	192.80	781,102
06 Jan 23	192.89999 -0.90	195.00	188.13	195.00	479,389
05 Jan 23	193.80000 +0.00	201.80	188.40	188.40	3,547,370
04 Jan 23	193.80000 +1.90	197.40	188.40	191.30	356,014
03 Jan 23	191.89999 +2.70	198.30	187.60	192.00	436,780
30 Dec 22	189.20000 +5.00	189.20	183.08	186.20	396,904
29 Dec 22	184.20000 +4.10	186.30	174.50	177.30	3,176,599
28 Dec 22	180.10001 -1.00	182.40	174.44	180.10	694,766
23 Dec 22	181.10001 +7.50	184.30	170.70	175.60	430,630
22 Dec 22	173.60001 -7.50	185.50	173.40	178.00	898,024
21 Dec 22	181.10001 +8.00	182.50	170.10	170.10	1,229,638
20 Dec 22	173.10001 -6.90	181.70	172.70	177.40	611,667
19 Dec 22	180.00000 -1.10	184.90	177.10	180.60	546,296
16 Dec 22	181.10001 -8.40	189.90	177.50	186.00	1,555,888
15 Dec 22	189.50000 -0.40	191.50	184.30	185.80	585,660
14 Dec 22	189.89999 +1.90	191.20	183.00	183.00	753,982
13 Dec 22	188.00000 +10.00	193.00	175.52	177.50	772,510
12 Dec 22	178.00000 -0.60	179.20	174.00	174.00	943,166
09 Dec 22	178.60001 +2.10	179.30	175.34	178.00	615,870
08 Dec 22	176.50000 -0.50	178.80	174.50	176.70	445,664
07 Dec 22	177.00000 -8.20	187.10	176.47	182.00	920,256
06 Dec 22	185.20000 -5.60	193.50	184.00	188.90	1,019,890
05 Dec 22	190.80000 -2.90	196.00	189.60	194.70	1,080,487
02 Dec 22	193.70000 -2.30	199.10	191.80	194.00	1,279,826
01 Dec 22	196.00000 +5.10	201.40	190.00	190.00	1,714,497
30 Nov 22	190.89999 -1.30	195.90	190.00	195.90	1,051,193
29 Nov 22	192.20000 -3.80	196.83	190.77	194.70	852,145
28 Nov 22	196.00000 +1.90	196.90	190.30	194.20	571,196
25 Nov 22	194.10001 +1.20	196.30	189.70	196.00	460,313
24 Nov 22	192.89999 -2.10	199.20	189.80	199.20	761,021
23 Nov 22	195.00000 +0.10	198.40	192.10	193.00	1,980,220
22 Nov 22	194.89999 +2.90	197.70	188.90	193.00	832,508
21 Nov 22	192.00000 -9.80	202.80	191.20	201.20	1,201,442
18 Nov 22	201.80000 +9.20	205.20	189.30	197.50	774,126
17 Nov 22	192.60001 -4.10	201.00	191.10	195.00	1,051,547
16 Nov 22	196.70000 -15.30	217.40	194.20	212.80	4,477,678
15 Nov 22	212.00000 -12.20	226.00	210.90	226.00	2,266,118
14 Nov 22	224.20000 +14.20	228.80	208.39	217.00	4,429,186
11 Nov 22	210.00000 +6.20	215.80	205.20	207.80	3,613,596
10 Nov 22	203.80000 +15.90	206.60	183.60	189.00	960,647
09 Nov 22	187.89999 +14.30	198.42	186.30	194.70	759,148
14 Oct 22	173.60001 +4.60	177.80	169.40	172.40	921,765
13 Oct 22	169.00000 +8.20	172.90	158.10	159.50	1,596,815
12 Oct 22	160.80000 -0.80	163.80	156.05	160.90	1,111,141
11 Oct 22	161.60001 -4.00	168.70	156.60	168.70	1,332,064
10 Oct 22	165.60001 -0.40	168.30	162.60	168.00	978,813
07 Oct 22	166.00000 -3.60	171.50	162.50	170.00	788,845
06 Oct 22	169.60001 -1.70	174.50	164.50	168.00	596,242
05 Oct 22	171.30000 +0.90	172.90	166.40	167.80	1,441,023
04 Oct 22	170.39999 +15.80	175.50	154.40	158.00	2,487,960
03 Oct 22	154.60001 +9.10	157.40	139.68	141.40	1,484,632
30 Sep 22	145.50000 +0.40	149.23	140.60	147.30	1,991,443
29 Sep 22	145.10001 -4.30	153.00	140.60	152.80	2,197,600
28 Sep 22	149.39999 +8.10	150.10	135.00	141.50	2,086,298
27 Sep 22	141.30000 -3.50	145.40	136.50	143.00	3,175,836
26 Sep 22	144.80000 -9.20	155.50	142.44	154.90	1,782,210
23 Sep 22	154.00000 -3.90	160.10	151.50	154.50	3,439,302
22 Sep 22	157.89999 -3.50	166.74	157.20	164.40	4,138,203
21 Sep 22	161.39999 +17.90	168.40	138.50	143.50	3,031,259
20 Sep 22	143.50000 -2.60	147.70	140.20	141.60	2,019,193
16 Sep 22	146.10001 -6.00	152.40	144.80	152.10	2,291,352
15 Sep 22	152.10001 +3.80	152.50	146.70	148.30	2,078,497
14 Sep 22	148.30000 -1.10	153.80	144.10	146.50	2,736,402
13 Sep 22	149.39999 -2.30	158.20	148.00	152.00	1,988,896
12 Sep 22	151.70000 +8.50	156.50	141.60	144.00	2,665,330
09 Sep 22	143.20000 +9.30	143.90	133.50	133.50	1,090,368
08 Sep 22	133.89999 +4.00	135.00	128.70	132.60	991,271
07 Sep 22	129.89999 -0.80	131.80	126.20	130.20	3,155,686
06 Sep 22	130.70000 +0.70	135.50	127.70	131.70	1,075,800
05 Sep 22	130.00000 -1.50	133.80	126.20	131.40	1,495,017
02 Sep 22	131.50000 +8.40	131.70	122.10	122.10	1,960,919
01 Sep 22	123.10000 -9.80	133.21	122.10	130.80	2,100,251
31 Aug 22	132.89999 -1.10	136.70	131.70	132.60	1,563,783
30 Aug 22	134.00000 -4.40	140.40	130.90	134.60	2,149,476
26 Aug 22	138.39999 -2.70	143.29	137.50	141.90	1,078,362
25 Aug 22	141.10001 +2.10	142.49	137.00	138.40	1,550,976
24 Aug 22	139.00000 +2.40	139.50	132.60	139.50	1,286,411
23 Aug 22	136.60001 -1.70	139.50	133.90	135.60	1,024,934
22 Aug 22	138.30000 -8.20	148.80	135.40	148.80	1,873,102
19 Aug 22	146.50000 -1.30	147.90	139.70	145.00	1,131,961
18 Aug 22	147.80000 +0.80	152.31	147.29	150.00	922,463
17 Aug 22	147.00000 -7.50	156.60	146.30	155.70	3,260,892
16 Aug 22	154.50000 -9.50	165.60	154.50	165.40	2,798,785
15 Aug 22	164.00000 +4.50	168.40	156.00	162.30	3,817,265
12 Aug 22	159.50000 +12.50	159.80	147.10	150.00	2,431,906
11 Aug 22	147.00000 +1.90	148.80	141.49	144.90	2,010,097
10 Aug 22	145.10001 +9.00	145.20	131.80	133.50	1,806,797
09 Aug 22	136.10001 -2.50	141.00	134.10	141.00	1,444,580
08 Aug 22	138.60001 +6.00	139.70	130.50	131.50	2,088,500
05 Aug 22	132.60001 -3.40	138.26	132.40	138.00	1,250,116
04 Aug 22	136.00000 -3.70	147.92	134.45	142.30	3,109,840
03 Aug 22	139.70000 +9.70	144.50	128.10	130.20	4,160,034
02 Aug 22	130.00000 -2.60	135.88	128.47	134.80	3,464,024
01 Aug 22	132.60001 +6.10	134.60	125.00	128.00	3,275,383
29 Jul 22	126.50000 +1.30	129.80	124.70	127.10	2,455,714
28 Jul 22	125.20000 +5.60	128.06	120.10	120.50	4,505,635
27 Jul 22	119.60000 +6.90	119.60	113.00	113.60	3,595,019
26 Jul 22	112.70000 -5.90	121.50	111.20	119.00	9,221,053
25 Jul 22	118.60000 -4.90	127.20	116.70	121.70	6,445,832
22 Jul 22	123.50000 +2.70	130.75	120.80	122.00	11,498,503
21 Jul 22	120.80000 -103.40	156.00	110.39	156.00	27,930,824
20 Jul 22	224.20000 +17.60	237.40	209.20	210.00	2,537,404
19 Jul 22	206.60001 +1.20	208.00	201.60	202.60	1,163,404
18 Jul 22	205.39999 +1.80	213.80	203.40	208.20	671,979
15 Jul 22	203.60001 +2.60	206.00	196.30	199.00	1,133,011
14 Jul 22	201.00000 -5.20	209.00	199.75	203.60	941,830
13 Jul 22	206.20000 -7.00	213.60	202.20	209.00	1,308,564
12 Jul 22	213.20000 -0.20	213.60	203.40	209.80	931,090
11 Jul 22	213.39999 -9.60	223.00	211.88	220.00	780,182
08 Jul 22	223.00000 +1.40	228.00	218.20	228.00	1,168,796
07 Jul 22	221.60001 +6.00	223.80	214.83	216.00	1,023,357
06 Jul 22	215.60001 +5.40	221.80	208.40	208.40	1,399,149
05 Jul 22	210.20000 -8.40	224.20	204.85	224.00	2,373,179
04 Jul 22	218.60001 -14.40	235.48	218.60	235.20	675,929
01 Jul 22	233.00000 +3.80	239.60	226.00	226.60	932,839
30 Jun 22	229.20000 -7.80	237.40	226.25	237.00	1,384,170
29 Jun 22	237.00000 -11.20	248.00	235.20	248.00	962,017
28 Jun 22	248.20000 -3.40	253.80	245.00	245.80	968,099
27 Jun 22	251.60001 +7.60	257.00	237.20	237.20	1,080,148
24 Jun 22	244.00000 +4.00	247.42	236.00	236.00	685,435
23 Jun 22	240.00000 -7.60	247.60	235.60	241.60	855,199
22 Jun 22	247.60001 -3.60	251.00	238.80	246.40	962,564
21 Jun 22	251.20000 -1.20	258.00	250.40	256.40	695,342
20 Jun 22	252.39999 +11.40	255.60	240.00	243.40	1,159,433
17 Jun 22	241.00000 +11.60	245.52	228.00	235.20	3,181,221
16 Jun 22	229.39999 -17.40	250.20	225.40	246.00	4,063,196
15 Jun 22	246.80000 +9.20	248.00	231.65	241.60	2,578,446
14 Jun 22	237.60001 -9.40	256.80	236.80	252.60	2,248,122
13 Jun 22	247.00000 -22.00	260.00	240.60	260.00	2,194,487
10 Jun 22	269.00000 -14.20	282.20	268.40	281.00	1,371,880
09 Jun 22	283.20001 -21.80	301.60	283.20	301.00	3,669,440
08 Jun 22	305.00000 +13.40	305.40	289.40	290.00	3,590,986
07 Jun 22	291.60001 +4.60	291.80	283.82	289.80	3,982,864
06 Jun 22	287.00000 +8.40	289.00	275.20	285.00	1,486,809
01 Jun 22	278.60001 -5.20	287.00	275.40	280.00	1,412,761
31 May 22	283.79999 -14.00	304.00	282.00	299.00	3,986,929
30 May 22	297.79999 +12.40	302.40	285.86	300.00	4,114,125
27 May 22	285.39999 +15.20	286.80	271.74	274.60	1,707,800
26 May 22	270.20001 +11.20	271.20	259.20	260.00	6,356,581
25 May 22	259.00000 -10.80	274.92	250.60	270.00	2,925,771
24 May 22	269.79999 -23.60	293.00	268.20	287.80	2,384,344
23 May 22	293.39999 +1.80	307.20	288.00	288.00	1,809,775
20 May 22	291.60001 +18.20	295.80	267.80	276.20	3,003,554
19 May 22	273.39999 -4.20	277.40	263.20	270.80	2,010,303
18 May 22	277.60001 -17.20	295.00	277.40	295.00	1,389,717
17 May 22	294.79999 +9.40	299.80	285.20	285.60	2,822,843
16 May 22	285.39999 -30.60	324.25	284.80	315.00	3,009,628
13 May 22	316.00000 +10.60	330.00	311.20	312.20	1,937,434
12 May 22	305.39999 +4.40	307.20	274.20	295.40	4,004,948
11 May 22	301.00000 +0.00	312.80	275.00	304.00	4,198,466
10 May 22	301.00000 -17.20	326.00	292.00	325.80	5,222,725
09 May 22	318.20001 -39.60	363.74	307.60	352.80	4,222,739
06 May 22	357.79999 +31.80	372.33	325.66	348.00	15,118,508
05 May 22	326.00000 +35.00	348.20	295.72	298.00	8,622,609
04 May 22	291.00000 -17.60	313.40	288.40	312.60	1,559,555
03 May 22	308.60001 +3.60	309.80	300.40	302.00	2,607,869
29 Apr 22	305.00000 +2.40	309.00	300.00	300.00	1,019,518
28 Apr 22	302.60001 -6.20	315.20	301.19	315.20	1,138,039
27 Apr 22	308.79999 +0.00	326.60	307.40	315.00	1,800,506
26 Apr 22	308.79999 -7.80	324.00	308.80	324.00	1,832,223
25 Apr 22	316.60001 -16.60	333.80	313.40	332.80	2,710,821
22 Apr 22	333.20001 -13.00	350.77	333.20	346.00	1,347,213
21 Apr 22	346.20001 +10.00	358.76	333.60	339.20	3,143,418
20 Apr 22	336.20001 +35.60	337.40	298.00	302.00	5,229,478
19 Apr 22	300.60001 -11.40	314.40	292.88	314.00	4,806,089
14 Apr 22	312.00000 -7.60	327.01	309.40	319.20	2,079,396
13 Apr 22	319.60001 -9.60	335.20	319.60	330.80	2,628,421
12 Apr 22	329.20001 +8.80	329.20	311.80	316.00	4,737,789
11 Apr 22	320.39999 -9.60	338.60	314.00	329.00	2,904,850
08 Apr 22	330.00000 -16.80	353.60	322.40	353.60	3,510,032
07 Apr 22	346.79999 -1.20	358.80	340.08	355.00	2,321,197
06 Apr 22	348.00000 +1.40	356.00	336.58	350.00	2,752,690
05 Apr 22	346.60001 +19.60	360.80	324.00	327.20	4,163,476
04 Apr 22	327.00000 +6.00	350.00	313.80	329.00	3,901,381
01 Apr 22	321.00000 +32.00	336.20	292.00	292.00	9,413,316
31 Mar 22	289.00000 -21.00	352.40	265.00	310.00	21,456,728
30 Mar 22	310.00000 -172.00	481.96	297.00	471.50	3,400,380
29 Mar 22	482.00000 +30.00	485.00	454.88	460.00	927,585
28 Mar 22	452.00000 +13.00	461.00	439.50	444.50	1,014,417
25 Mar 22	439.00000 +6.00	445.50	430.00	435.00	785,479
24 Mar 22	433.00000 -22.50	454.50	430.00	450.00	987,090
23 Mar 22	455.50000 +1.50	464.00	453.00	454.50	760,124
22 Mar 22	454.00000 +4.00	459.00	444.94	459.00	1,136,336
21 Mar 22	450.00000 +9.50	453.50	437.00	449.00	469,383
18 Mar 22	440.50000 -1.50	452.00	424.00	452.00	863,040
17 Mar 22	442.00000 -5.00	455.50	422.00	450.00	1,454,739
16 Mar 22	447.00000 +35.00	447.50	418.86	419.50	1,642,783
15 Mar 22	412.00000 +0.50	417.50	404.50	409.00	761,294
14 Mar 22	411.50000 +2.50	419.50	406.00	416.50	952,311
11 Mar 22	409.00000 +15.00	421.61	395.00	401.00	1,176,751
10 Mar 22	394.00000 -4.50	416.24	386.00	400.00	1,720,314
09 Mar 22	398.50000 +38.50	398.50	355.33	370.00	1,675,346
08 Mar 22	360.00000 -8.50	381.50	356.76	361.00	896,403
07 Mar 22	368.50000 -4.50	377.50	344.00	360.00	2,336,917
04 Mar 22	373.00000 -29.50	405.00	365.50	396.50	2,260,076
03 Mar 22	402.50000 -23.50	426.00	397.50	422.00	1,924,895
02 Mar 22	426.00000 +22.00	429.77	401.00	401.50	2,944,865
01 Mar 22	404.00000 -65.00	478.50	400.00	467.50	7,032,813
28 Feb 22	469.00000 +11.00	475.50	451.00	451.00	760,854
25 Feb 22	458.00000 +17.50	458.64	442.70	447.50	1,110,822
24 Feb 22	440.50000 -19.00	440.50	413.00	437.00	2,931,634
23 Feb 22	459.50000 -9.50	478.43	457.80	470.00	674,862
22 Feb 22	469.00000 +13.00	475.50	441.00	446.00	1,776,111
21 Feb 22	456.00000 -22.50	492.00	455.00	481.50	1,264,606
18 Feb 22	478.50000 -24.50	506.00	475.50	502.00	970,669
17 Feb 22	503.00000 -10.00	525.00	500.00	513.00	843,687
16 Feb 22	513.00000 -12.00	530.00	500.00	525.00	1,165,247
15 Feb 22	525.00000 +17.00	529.00	504.00	505.00	761,984
14 Feb 22	508.00000 -28.00	529.00	500.00	526.00	1,498,448
11 Feb 22	536.00000 -12.00	545.00	531.00	539.00	694,189
10 Feb 22	548.00000 -11.00	564.00	547.00	557.00	690,575
09 Feb 22	559.00000 +33.00	559.00	528.00	530.00	840,615
08 Feb 22	526.00000 +4.00	526.00	516.00	520.00	752,303
07 Feb 22	522.00000 +11.00	532.00	509.00	517.00	875,803
04 Feb 22	511.00000 +11.50	522.00	501.00	512.00	2,163,666
03 Feb 22	499.50000 -38.50	538.75	498.00	535.00	1,418,348
02 Feb 22	538.00000 +21.00	554.00	522.00	523.00	2,897,207
01 Feb 22	517.00000 +3.00	523.00	507.00	519.00	950,341
31 Jan 22	514.00000 +19.50	515.88	497.50	500.00	1,444,269
28 Jan 22	494.50000 +6.00	498.50	483.50	493.50	663,161
27 Jan 22	488.50000 +2.00	490.50	461.00	475.00	1,248,452
26 Jan 22	486.50000 +24.50	495.50	468.04	468.50	988,870
25 Jan 22	462.00000 +10.00	486.50	456.00	456.50	2,296,386
24 Jan 22	452.00000 -52.00	503.00	438.00	502.00	2,438,930
21 Jan 22	504.00000 -37.00	532.00	501.00	529.00	1,722,633
20 Jan 22	541.00000 +23.00	543.00	514.00	525.00	1,224,012
19 Jan 22	518.00000 -2.00	526.00	511.30	516.00	1,145,810
18 Jan 22	520.00000 -11.00	535.00	509.00	531.00	1,276,213
17 Jan 22	531.00000 +6.00	537.30	518.75	529.00	901,510
14 Jan 22	525.00000 -20.00	548.00	525.00	543.00	2,383,201
13 Jan 22	545.00000 -3.00	560.00	543.00	550.00	1,260,746
12 Jan 22	548.00000 +18.00	571.00	548.00	553.00	1,480,104
11 Jan 22	530.00000 +4.00	543.00	526.00	527.00	955,762
10 Jan 22	526.00000 -22.00	558.37	520.00	554.00	782,859
07 Jan 22	548.00000 +9.00	556.70	517.00	541.00	1,712,597
06 Jan 22	539.00000 -61.00	594.00	536.00	589.00	1,441,869
05 Jan 22	600.00000 +28.00	600.00	565.50	576.00	1,263,082
04 Jan 22	572.00000 -62.00	642.40	568.00	640.00	1,882,215
31 Dec 21	634.00000 +3.00	636.00	626.00	630.00	348,220
30 Dec 21	631.00000 -6.00	652.00	628.00	637.00	1,434,399
29 Dec 21	637.00000 +28.00	646.00	603.00	612.00	2,567,668
24 Dec 21	609.00000 +6.00	612.00	594.81	608.00	534,707
23 Dec 21	603.00000 +9.00	609.00	594.00	596.00	1,091,115
22 Dec 21	594.00000 +18.00	602.00	574.00	578.00	805,728
21 Dec 21	576.00000 +13.00	579.00	562.20	571.00	492,575
20 Dec 21	563.00000 -18.00	577.20	553.00	572.00	999,521
17 Dec 21	581.00000 +1.00	587.00	568.00	574.00	1,211,088
16 Dec 21	580.00000 +20.00	590.00	563.00	569.00	990,954
15 Dec 21	560.00000 -21.00	587.00	556.00	587.00	2,448,196
14 Dec 21	581.00000 +11.00	584.00	572.63	573.00	1,134,011
13 Dec 21	570.00000 -7.00	580.00	569.74	577.00	1,167,118
10 Dec 21	577.00000 -26.00	599.00	577.00	599.00	1,279,669
09 Dec 21	603.00000 +11.00	608.00	592.00	596.00	573,206
08 Dec 21	592.00000 -3.00	605.00	590.00	600.00	987,256
07 Dec 21	595.00000 +23.00	607.00	576.00	576.00	1,203,303
06 Dec 21	572.00000 -8.00	590.00	570.34	582.00	1,440,537
03 Dec 21	580.00000 -4.00	595.00	574.00	589.00	940,468
02 Dec 21	584.00000 +2.00	601.00	570.63	575.00	1,230,679
01 Dec 21	582.00000 +3.00	587.54	556.00	585.00	2,505,063
30 Nov 21	579.00000 -19.00	605.00	578.00	592.00	1,960,292
29 Nov 21	598.00000 -7.00	631.00	594.00	615.00	1,380,238
26 Nov 21	605.00000 -14.00	619.00	596.34	610.00	1,746,850
25 Nov 21	619.00000 +1.00	638.55	617.00	617.00	1,252,171
24 Nov 21	618.00000 +2.00	618.00	592.00	616.00	1,188,685
23 Nov 21	616.00000 +2.00	625.00	586.75	612.00	2,008,319
22 Nov 21	614.00000 -28.00	644.00	608.73	643.00	2,066,074
19 Nov 21	642.00000 -3.00	654.00	637.00	649.00	2,334,648
18 Nov 21	645.00000 +3.00	649.00	641.00	645.00	1,155,721
17 Nov 21	642.00000 +0.00	653.00	637.70	639.00	2,108,895
16 Nov 21	642.00000 -38.00	682.76	642.00	682.00	1,747,279
15 Nov 21	680.00000 +7.00	682.00	654.53	671.00	1,216,835
12 Nov 21	673.00000 -4.00	697.00	673.00	678.00	1,380,113
11 Nov 21	677.00000 -25.00	715.00	666.78	703.00	1,786,248
10 Nov 21	702.00000 -81.00	785.00	681.66	760.00	5,037,057
09 Nov 21	783.00000 +7.00	792.00	771.00	771.00	1,040,668
08 Nov 21	776.00000 +23.00	788.00	753.00	760.00	1,004,432
05 Nov 21	753.00000 +25.00	753.00	723.61	725.00	2,920,125
04 Nov 21	728.00000 +5.00	733.00	717.00	728.00	1,315,556
03 Nov 21	723.00000 +1.00	728.00	715.00	715.00	797,763
02 Nov 21	722.00000 -2.00	726.00	715.37	720.00	974,842
01 Nov 21	724.00000 -2.00	734.00	717.00	726.00	721,869
29 Oct 21	726.00000 +3.00	734.00	717.00	722.00	659,388
28 Oct 21	723.00000 +1.00	730.00	719.00	724.00	1,547,887
27 Oct 21	722.00000 -4.00	734.00	709.00	728.00	1,125,974
26 Oct 21	726.00000 +2.00	730.00	712.49	722.00	1,043,442
25 Oct 21	724.00000 -16.00	742.00	718.00	730.00	1,379,343
22 Oct 21	740.00000 -39.00	785.00	732.10	785.00	1,224,657
21 Oct 21	779.00000 +6.00	779.00	763.00	763.00	416,597
20 Oct 21	773.00000 -17.00	789.00	770.00	785.00	427,026
19 Oct 21	790.00000 +19.00	793.00	773.00	781.00	732,540
18 Oct 21	771.00000 -1.00	779.60	754.00	758.00	503,769
15 Oct 21	772.00000 -6.00	791.00	760.20	788.00	727,808
14 Oct 21	778.00000 +44.00	778.00	736.00	740.00	1,342,381
13 Oct 21	734.00000 +4.00	739.00	720.00	730.00	989,896
12 Oct 21	730.00000 +4.00	740.00	714.00	722.00	1,583,709
11 Oct 21	726.00000 -52.00	777.00	710.65	770.00	1,767,188
08 Oct 21	778.00000 -11.00	792.20	765.00	784.00	691,671
07 Oct 21	789.00000 +7.00	799.00	769.91	792.00	967,477
06 Oct 21	782.00000 -27.00	805.88	765.32	798.00	1,376,323
05 Oct 21	809.00000 +26.00	811.00	773.20	783.00	1,358,865
04 Oct 21	783.00000 -45.00	835.00	780.00	835.00	993,891
01 Oct 21	828.00000 -17.00	835.00	805.00	832.00	1,146,628
30 Sep 21	845.00000 +16.00	850.00	816.41	831.00	3,215,582
29 Sep 21	829.00000 +27.00	841.00	801.26	802.00	2,239,372
28 Sep 21	802.00000 -22.00	831.00	785.00	823.00	4,001,714
27 Sep 21	824.00000 +19.00	826.00	798.00	818.00	1,281,336
24 Sep 21	805.00000 -65.00	874.00	803.00	874.00	1,467,645
23 Sep 21	870.00000 +48.00	878.00	804.00	804.00	1,244,133
22 Sep 21	822.00000 +18.00	824.00	793.00	804.00	1,463,465
21 Sep 21	804.00000 +31.00	813.00	769.00	776.00	1,003,626
20 Sep 21	773.00000 -39.00	810.00	767.00	807.00	1,278,210
17 Sep 21	812.00000 +12.00	822.00	799.40	810.00	19,221,772
16 Sep 21	800.00000 +18.00	808.00	781.00	788.00	1,109,022
15 Sep 21	782.00000 -8.00	796.00	767.20	788.00	1,584,167
14 Sep 21	790.00000 -1.28	820.00	780.00	792.00	2,200,601
13 Sep 21	791.28003 -30.72	833.00	751.00	830.00	660,568
10 Sep 21	822.00000 +0.00	831.00	818.00	827.00	1,404,580
09 Sep 21	822.00000 +2.00	829.00	815.00	815.00	1,019,042
08 Sep 21	820.00000 +7.00	822.66	808.00	816.00	1,258,941
07 Sep 21	813.00000 -36.00	851.00	811.00	848.00	1,325,860
06 Sep 21	849.00000 +18.00	852.00	828.00	836.00	1,404,420
03 Sep 21	831.00000 +9.00	838.00	815.30	822.00	1,249,121
02 Sep 21	822.00000 -2.00	839.00	817.00	818.00	2,251,326
01 Sep 21	824.00000 +10.00	829.00	803.40	814.00	948,064
31 Aug 21	814.00000 +18.00	815.00	794.00	797.00	1,513,143
27 Aug 21	796.00000 +19.00	798.00	773.00	779.00	1,090,125
26 Aug 21	777.00000 +5.00	796.00	770.00	771.00	1,786,517
25 Aug 21	772.00000 +24.00	779.00	746.00	750.00	1,167,875
24 Aug 21	748.00000 +2.00	756.00	743.00	743.00	1,853,149
23 Aug 21	746.00000 +27.00	755.00	719.00	720.00	1,628,819
20 Aug 21	719.00000 +13.00	721.00	697.00	697.00	485,966
19 Aug 21	706.00000 -14.00	721.78	700.00	711.00	747,771
18 Aug 21	720.00000 -7.00	734.00	717.00	729.00	348,266
17 Aug 21	727.00000 +8.00	733.00	713.00	718.00	835,607
16 Aug 21	719.00000 +4.00	722.00	708.00	710.00	621,229
13 Aug 21	715.00000 -1.00	720.00	699.00	699.00	351,665
12 Aug 21	716.00000 +4.00	717.00	706.00	713.00	279,181
11 Aug 21	712.00000 +13.00	712.00	694.00	700.00	911,494
10 Aug 21	699.00000 +4.00	710.00	694.00	710.00	416,132
09 Aug 21	695.00000 -13.00	708.80	692.00	708.00	430,756
06 Aug 21	708.00000 -6.00	719.00	700.14	714.00	351,343
05 Aug 21	714.00000 +11.00	716.00	700.00	710.00	1,131,429
04 Aug 21	703.00000 +3.00	710.00	698.00	710.00	673,060
03 Aug 21	700.00000 -6.00	710.00	693.00	706.00	514,886
02 Aug 21	706.00000 +12.00	719.00	695.00	700.00	785,302
30 Jul 21	694.00000 -6.00	705.00	687.00	705.00	915,478
29 Jul 21	700.00000 +1.00	706.00	689.00	705.00	494,681
28 Jul 21	699.00000 +3.00	701.90	694.00	697.00	474,910
27 Jul 21	696.00000 +3.00	706.00	678.00	691.00	453,798
26 Jul 21	693.00000 -4.00	705.00	690.00	697.00	438,070
23 Jul 21	697.00000 -12.00	715.00	685.00	715.00	789,097
22 Jul 21	709.00000 +23.00	715.00	678.00	686.00	1,061,895
21 Jul 21	686.00000 +33.00	689.00	656.00	656.00	654,904
20 Jul 21	653.00000 +9.00	656.00	640.00	647.00	585,988
19 Jul 21	644.00000 -13.00	666.00	636.15	656.00	722,472
16 Jul 21	657.00000 -7.00	670.00	653.00	664.00	385,538
15 Jul 21	664.00000 -18.00	682.16	658.00	678.00	617,130
14 Jul 21	682.00000 -8.00	690.00	677.21	687.00	1,399,875
13 Jul 21	690.00000 +25.00	691.00	653.00	653.00	807,569
12 Jul 21	665.00000 +10.00	668.95	651.00	651.00	1,139,764
09 Jul 21	655.00000 +8.00	656.00	645.00	653.00	419,635
08 Jul 21	647.00000 -18.00	675.00	638.00	675.00	667,952
07 Jul 21	665.00000 +3.00	671.79	660.00	665.00	486,190
06 Jul 21	662.00000 -12.00	674.00	658.81	667.00	487,521
05 Jul 21	674.00000 +12.00	675.00	660.00	665.00	711,400
02 Jul 21	662.00000 +7.00	662.00	651.00	656.00	1,311,988
01 Jul 21	655.00000 +27.00	665.00	632.00	634.00	1,201,424
30 Jun 21	628.00000 +8.00	635.00	613.00	630.00	1,029,556
29 Jun 21	620.00000 -1.00	629.00	610.00	610.00	744,652
28 Jun 21	621.00000 +10.00	625.00	606.33	611.00	614,228
25 Jun 21	611.00000 +2.00	612.00	602.00	610.00	479,743
24 Jun 21	609.00000 +13.00	611.00	596.10	598.00	1,035,039
23 Jun 21	596.00000 +0.00	602.00	594.00	596.00	415,799
22 Jun 21	596.00000 +1.00	603.00	592.00	603.00	544,491
21 Jun 21	595.00000 -1.00	603.00	589.00	596.00	624,610
18 Jun 21	596.00000 -10.00	610.85	588.00	608.00	2,300,048
17 Jun 21	606.00000 -14.00	627.00	601.00	615.00	654,769
16 Jun 21	620.00000 -10.00	639.00	616.00	635.00	626,026
15 Jun 21	630.00000 +7.00	638.60	618.00	628.00	721,353
14 Jun 21	623.00000 -1.00	629.00	619.00	626.00	455,938
11 Jun 21	624.00000 -1.00	626.00	616.00	616.00	230,331
10 Jun 21	625.00000 +2.00	627.00	612.87	625.00	925,280
09 Jun 21	623.00000 +0.00	626.00	619.00	621.00	749,423
08 Jun 21	623.00000 +3.00	630.00	615.00	623.00	1,407,522
07 Jun 21	620.00000 +33.00	625.32	590.23	596.00	1,151,995
04 Jun 21	587.00000 +18.00	590.00	564.00	577.00	358,254
03 Jun 21	569.00000 -13.00	585.00	568.00	585.00	228,397
02 Jun 21	582.00000 +4.00	582.09	567.75	575.00	689,054
01 Jun 21	578.00000 +22.00	581.00	548.00	556.00	927,203
28 May 21	556.00000 +2.00	565.00	536.10	565.00	675,931
27 May 21	554.00000 -3.00	565.00	545.00	560.00	947,860
26 May 21	557.00000 +7.00	560.00	550.00	558.00	477,575
25 May 21	550.00000 +14.00	556.34	538.00	538.00	1,014,696
24 May 21	536.00000 -3.00	541.85	527.00	536.00	301,097
21 May 21	539.00000 -5.00	543.76	533.58	534.00	782,316
20 May 21	544.00000 +29.00	547.00	522.00	523.00	797,014
19 May 21	515.00000 -17.00	538.00	515.00	537.00	409,495
18 May 21	532.00000 +20.00	539.00	505.00	505.00	513,345
17 May 21	512.00000 +4.00	517.00	506.00	513.00	711,451
14 May 21	508.00000 +1.00	519.28	506.00	517.00	571,825
13 May 21	507.00000 -6.00	519.00	495.88	514.00	769,996
12 May 21	513.00000 -20.00	540.00	513.00	538.00	826,667
11 May 21	533.00000 -33.00	567.00	525.00	567.00	1,329,094
10 May 21	566.00000 -20.00	592.00	565.00	586.00	592,552
07 May 21	586.00000 +6.00	593.00	581.00	581.00	1,302,414
06 May 21	580.00000 +4.00	593.00	560.00	575.00	899,979
05 May 21	576.00000 +6.00	576.00	567.00	571.00	563,984
04 May 21	570.00000 +11.00	579.00	561.00	570.00	1,234,007
30 Apr 21	559.00000 -7.00	573.00	557.00	570.00	704,613
29 Apr 21	566.00000 +6.00	570.00	556.00	565.00	390,501
28 Apr 21	560.00000 +11.00	562.00	549.00	551.00	496,791
27 Apr 21	549.00000 -10.00	565.00	547.00	563.00	489,917
26 Apr 21	559.00000 -5.00	564.00	552.00	558.00	318,151
23 Apr 21	564.00000 +3.00	575.00	552.48	560.00	334,947
22 Apr 21	561.00000 +16.00	567.00	545.61	550.00	758,906
21 Apr 21	545.00000 -3.00	558.00	539.00	556.00	488,237
20 Apr 21	548.00000 -22.00	579.00	546.00	568.00	752,564
19 Apr 21	570.00000 -10.00	587.00	570.00	580.00	433,308
16 Apr 21	580.00000 +13.00	581.00	566.00	570.00	676,802
15 Apr 21	567.00000 +1.00	570.00	556.33	570.00	819,203
14 Apr 21	566.00000 +13.00	574.85	552.00	555.00	877,990
13 Apr 21	553.00000 +11.00	554.00	534.00	534.00	499,716
12 Apr 21	542.00000 -2.00	545.00	532.00	532.00	427,117
09 Apr 21	544.00000 +10.00	544.00	531.00	535.00	604,856
08 Apr 21	534.00000 +13.00	534.00	520.00	524.00	405,310
07 Apr 21	521.00000 +2.00	524.00	515.50	524.00	763,678
06 Apr 21	519.00000 +3.00	524.00	515.00	518.00	525,601
01 Apr 21	516.00000 +10.00	517.00	506.00	512.00	2,451,900
31 Mar 21	506.00000 +2.00	510.00	502.00	504.00	2,970,623
30 Mar 21	504.00000 +0.00	512.00	500.00	512.00	595,894
29 Mar 21	504.00000 -2.00	518.00	491.00	510.00	395,676
26 Mar 21	506.00000 +4.00	518.00	491.00	506.00	4,811,650
25 Mar 21	502.00000 +14.00	504.00	476.00	490.00	2,603,834
24 Mar 21	488.00000 +5.00	493.00	475.00	481.00	640,486
23 Mar 21	483.00000 +8.00	486.00	466.00	476.00	556,464
22 Mar 21	475.00000 -3.00	482.00	447.00	479.00	745,698
19 Mar 21	478.00000 +19.00	479.00	451.63	460.00	789,094
18 Mar 21	459.00000 +4.00	462.00	452.00	457.00	353,332
17 Mar 21	455.00000 -1.00	465.00	450.00	450.00	536,528
16 Mar 21	456.00000 +4.00	465.00	450.00	458.00	380,513
15 Mar 21	452.00000 +0.00	457.00	441.00	454.00	563,117
12 Mar 21	452.00000 -4.00	464.00	449.28	455.00	258,927
11 Mar 21	456.00000 +0.00	469.00	451.00	466.00	667,274
10 Mar 21	456.00000 +19.00	463.00	438.00	438.00	881,756
09 Mar 21	437.00000 +7.00	440.00	419.00	425.00	1,380,564
08 Mar 21	430.00000 +6.00	434.00	424.38	428.00	971,560
05 Mar 21	424.00000 -18.00	444.00	419.00	444.00	899,570
04 Mar 21	442.00000 -4.00	457.00	434.33	457.00	543,571
03 Mar 21	446.00000 +4.00	454.00	440.00	445.00	620,943
02 Mar 21	442.00000 -19.00	474.00	440.00	472.00	2,530,224
01 Mar 21	461.00000 +17.00	468.00	446.00	452.00	1,352,030
26 Feb 21	444.00000 +16.00	449.00	405.00	423.00	1,544,203
25 Feb 21	428.00000 -12.00	449.00	428.00	446.00	974,592
24 Feb 21	440.00000 -5.00	451.00	425.00	447.00	1,833,872
23 Feb 21	445.00000 -31.00	486.00	442.52	478.00	1,726,382
22 Feb 21	476.00000 -24.00	506.00	476.00	500.00	1,153,780
19 Feb 21	500.00000 -4.00	512.00	500.00	510.00	606,951
18 Feb 21	504.00000 -6.00	512.00	504.00	510.00	921,469
17 Feb 21	510.00000 -4.00	516.00	506.00	514.00	855,013
16 Feb 21	514.00000 -2.00	518.00	512.00	518.00	1,741,540
15 Feb 21	516.00000 +0.00	520.00	514.00	518.00	786,822
12 Feb 21	516.00000 -6.00	522.00	514.00	522.00	3,486,734
11 Feb 21	522.00000 +8.00	522.00	512.00	522.00	2,853,965
10 Feb 21	514.00000 -6.00	522.00	508.00	522.00	619,230
09 Feb 21	520.00000 +0.00	522.00	514.00	514.00	433,143
08 Feb 21	520.00000 +0.00	528.00	506.00	518.00	927,589
05 Feb 21	520.00000 +2.00	520.00	514.00	520.00	315,568
04 Feb 21	518.00000 -8.00	528.00	516.00	528.00	720,122
03 Feb 21	526.00000 +22.00	530.00	500.00	504.00	1,052,245
02 Feb 21	504.00000 +9.00	504.00	491.00	497.00	930,432
01 Feb 21	495.00000 +0.00	504.00	491.00	494.00	403,894
29 Jan 21	495.00000 +6.00	504.00	483.89	496.00	505,490
28 Jan 21	489.00000 -11.00	506.00	483.00	499.00	1,497,147
27 Jan 21	500.00000 -2.00	510.00	498.00	502.00	2,068,956
26 Jan 21	502.00000 -22.00	526.00	499.00	524.00	1,534,566
25 Jan 21	524.00000 +12.00	526.00	509.01	516.00	848,738
22 Jan 21	512.00000 +0.00	520.00	505.69	520.00	1,966,324
21 Jan 21	512.00000 -8.00	528.00	504.00	526.00	3,071,431
20 Jan 21	520.00000 -10.00	538.00	514.00	538.00	1,380,979
19 Jan 21	530.00000 +2.00	534.00	527.10	534.00	346,011
18 Jan 21	528.00000 -8.00	548.00	526.00	548.00	853,369
15 Jan 21	536.00000 -16.00	556.00	534.00	550.00	1,249,934
14 Jan 21	552.00000 +16.00	554.00	526.00	538.00	670,787
13 Jan 21	536.00000 +20.00	536.00	511.00	520.00	1,677,541
12 Jan 21	516.00000 -12.00	526.00	500.00	526.00	4,074,731
11 Jan 21	528.00000 +28.00	530.00	504.00	508.00	1,165,706
08 Jan 21	500.00000 +0.00	509.20	499.00	502.00	1,335,687
07 Jan 21	500.00000 -2.00	506.00	499.00	506.00	658,573
06 Jan 21	502.00000 +4.00	504.00	494.00	502.00	1,357,198
05 Jan 21	498.00000 -4.00	510.00	490.00	504.00	1,060,598
04 Jan 21	502.00000 +2.00	523.20	499.11	504.00	1,996,064
31 Dec 20	500.00000 +1.00	506.00	496.41	500.00	682,365
30 Dec 20	499.00000 -3.00	510.00	497.80	510.00	397,074
29 Dec 20	502.00000 -4.00	518.00	498.30	510.00	567,657
24 Dec 20	506.00000 +4.00	510.66	500.00	504.00	367,388
23 Dec 20	502.00000 +3.00	504.00	494.00	499.00	475,942
22 Dec 20	499.00000 -1.00	502.00	492.69	500.00	368,273
21 Dec 20	500.00000 -6.00	508.00	470.07	508.00	779,931
18 Dec 20	506.00000 +4.00	508.80	499.00	504.00	366,120
17 Dec 20	502.00000 +2.00	508.14	500.00	504.00	626,127
16 Dec 20	500.00000 +1.00	506.00	498.00	500.00	1,039,040
15 Dec 20	499.00000 -11.00	518.00	491.00	518.00	853,029
14 Dec 20	510.00000 -2.00	520.00	504.00	516.00	483,703
11 Dec 20	512.00000 -14.00	528.00	511.65	528.00	421,770
10 Dec 20	526.00000 +8.00	528.00	508.00	518.00	1,271,440
09 Dec 20	518.00000 -2.00	526.00	516.00	524.00	1,252,196
08 Dec 20	520.00000 +0.00	530.00	516.00	528.00	1,156,638
07 Dec 20	520.00000 -14.00	546.00	514.00	538.00	1,357,134
04 Dec 20	534.00000 +36.00	546.00	493.00	499.00	2,164,801
03 Dec 20	498.00000 +11.00	502.00	479.55	488.00	826,514
02 Dec 20	487.00000 +9.00	487.00	466.00	474.00	831,832
01 Dec 20	478.00000 +0.00	479.00	463.00	478.00	1,399,764
30 Nov 20	478.00000 +6.00	478.00	460.00	472.00	12,621,380
27 Nov 20	472.00000 +13.00	473.00	450.00	465.00	1,555,069
26 Nov 20	459.00000 -6.00	467.00	455.00	467.00	416,089
25 Nov 20	465.00000 -5.00	474.00	460.00	465.00	1,201,421
24 Nov 20	470.00000 +20.00	470.00	450.00	470.00	1,700,896
23 Nov 20	450.00000 +8.00	450.00	443.00	450.00	1,764,709
20 Nov 20	442.00000 +8.00	442.00	442.00	442.00	401,250
19 Nov 20	434.00000 +4.00	437.00	425.00	429.00	420,813
18 Nov 20	430.00000 -1.00	435.00	425.00	429.00	1,349,185
17 Nov 20	431.00000 +2.00	435.00	425.00	429.00	2,131,677
16 Nov 20	429.00000 -1.00	435.00	425.00	428.50	405,154
13 Nov 20	430.00000 +3.00	435.00	425.00	430.00	858,272
12 Nov 20	427.00000 -1.00	500.00	423.00	428.00	416,224
11 Nov 20	428.00000 -12.00	451.00	420.00	448.50	1,185,917
10 Nov 20	440.00000 -16.00	457.00	440.00	453.50	985,336
09 Nov 20	456.00000 +16.00	460.00	445.00	455.00	2,933,506
06 Nov 20	440.00000 +15.50	440.00	423.00	424.50	681,415
05 Nov 20	424.50000 +10.50	427.00	412.00	414.00	2,130,607
04 Nov 20	414.00000 -1.00	417.99	410.00	415.00	559,601
03 Nov 20	415.00000 +10.00	420.00	400.25	400.25	926,847
02 Nov 20	405.00000 +5.00	405.00	393.00	398.00	2,420,500
30 Oct 20	400.00000 +10.00	405.00	385.00	388.50	863,299
29 Oct 20	390.00000 +12.00	391.50	372.00	377.50	757,662
28 Oct 20	378.00000 -13.50	395.00	370.00	391.50	1,693,696
27 Oct 20	391.50000 -2.50	398.00	389.00	394.00	289,626
26 Oct 20	394.00000 -6.00	404.00	390.00	399.50	473,458
23 Oct 20	400.00000 +0.00	405.00	396.00	400.00	588,783
22 Oct 20	400.00000 -2.00	404.00	397.00	400.00	1,674,621
21 Oct 20	402.00000 +2.00	404.00	394.00	400.00	1,334,389
20 Oct 20	400.00000 +5.00	402.00	391.00	394.00	452,170
19 Oct 20	395.00000 +10.00	400.00	383.00	384.50	1,689,290
16 Oct 20	385.00000 +10.00	387.00	370.00	375.00	314,257
15 Oct 20	375.00000 +7.00	380.00	368.60	371.00	833,077
14 Oct 20	368.00000 -7.00	376.93	364.00	373.50	843,911
13 Oct 20	375.00000 +0.00	388.00	370.00	377.50	633,279
12 Oct 20	375.00000 -17.00	400.00	373.00	395.00	986,037
09 Oct 20	392.00000 -7.00	404.00	390.00	401.00	291,245
08 Oct 20	399.00000 +0.00	406.00	396.00	400.00	368,327
07 Oct 20	399.00000 +9.00	403.30	390.80	390.80	3,798,668
06 Oct 20	390.00000 +7.00	391.00	380.00	383.50	1,241,493
05 Oct 20	383.00000 +11.00	390.00	370.50	372.50	1,868,896
02 Oct 20	372.00000 -8.00	380.50	367.00	375.50	766,096
01 Oct 20	380.00000 -13.00	385.00	373.84	384.00	436,768
30 Sep 20	393.00000 +3.00	393.00	378.70	386.50	1,122,725
29 Sep 20	390.00000 -5.00	396.90	385.50	394.00	537,148
28 Sep 20	395.00000 +1.00	398.00	391.00	394.00	4,589,279
25 Sep 20	394.00000 +1.00	397.00	390.00	393.00	956,297
24 Sep 20	393.00000 -4.00	400.00	390.50	394.50	1,524,057
23 Sep 20	397.00000 +11.00	400.00	378.00	383.00	431,543
22 Sep 20	386.00000 +6.00	390.00	380.00	381.50	1,160,343
21 Sep 20	380.00000 -23.00	405.00	368.00	402.50	1,244,998
18 Sep 20	403.00000 -7.00	410.00	397.50	407.50	909,914
17 Sep 20	410.00000 -6.00	420.00	405.00	418.50	1,420,289
16 Sep 20	416.00000 +13.00	423.00	401.35	402.50	1,171,090
15 Sep 20	403.00000 +7.00	405.63	393.16	395.00	1,146,460
14 Sep 20	396.00000 +7.50	400.00	387.00	390.00	1,838,722
11 Sep 20	388.50000 +5.50	390.00	380.00	381.50	758,693
10 Sep 20	383.00000 +9.00	387.50	372.00	373.50	1,377,945
09 Sep 20	374.00000 +14.00	375.00	357.36	358.50	1,280,088
08 Sep 20	360.00000 -13.00	375.00	355.50	372.00	1,039,641
07 Sep 20	373.00000 +3.00	375.00	368.00	371.50	242,230
04 Sep 20	370.00000 +0.00	377.00	368.00	371.50	1,144,803
03 Sep 20	370.00000 +1.00	375.00	367.00	368.50	473,870
02 Sep 20	369.00000 +3.00	373.00	366.00	366.00	677,558
01 Sep 20	366.00000 +8.00	370.00	358.60	361.00	719,031
28 Aug 20	358.00000 -4.00	363.00	358.00	362.50	314,865
27 Aug 20	362.00000 -8.00	375.00	360.20	366.00	1,574,113
26 Aug 20	370.00000 +20.00	371.00	345.00	348.00	1,307,513
25 Aug 20	350.00000 +3.00	350.00	344.00	345.00	360,398
24 Aug 20	347.00000 +7.00	350.00	335.00	340.00	904,221
21 Aug 20	340.00000 -5.00	350.00	335.00	346.50	202,270
20 Aug 20	345.00000 +0.00	349.00	341.00	344.50	366,475
19 Aug 20	345.00000 +5.00	353.00	340.00	340.00	204,214
18 Aug 20	340.00000 +4.00	345.00	334.20	334.20	301,657
17 Aug 20	336.00000 +13.00	337.00	328.00	331.50	348,167
14 Aug 20	323.00000 -16.00	340.00	323.00	339.00	350,517
13 Aug 20	339.00000 +12.00	343.00	325.50	327.50	777,552
12 Aug 20	327.00000 -15.00	345.00	322.00	345.00	482,992
11 Aug 20	342.00000 -8.00	355.00	340.00	350.00	195,338
10 Aug 20	350.00000 +0.00	354.00	345.00	351.00	190,741
07 Aug 20	350.00000 +0.00	358.00	347.30	354.00	380,470
06 Aug 20	350.00000 -16.00	370.00	350.00	365.00	468,633
05 Aug 20	366.00000 +2.00	370.00	361.00	366.00	1,373,400
04 Aug 20	364.00000 +1.50	379.00	362.00	362.50	3,139,138
03 Aug 20	362.50000 +17.50	365.00	342.00	343.50	404,734
31 Jul 20	345.00000 +0.50	348.50	335.00	344.50	882,722
30 Jul 20	344.50000 +6.50	351.50	342.00	342.50	1,100,908
29 Jul 20	338.00000 +16.00	338.00	320.50	322.00	2,990,641
28 Jul 20	322.00000 -1.00	323.94	319.50	323.94	474,211
27 Jul 20	323.00000 -3.00	328.80	322.00	327.00	492,716
24 Jul 20	326.00000 -9.00	334.49	324.00	332.50	557,985
23 Jul 20	335.00000 +2.00	335.00	330.00	332.50	367,063
22 Jul 20	333.00000 -2.00	333.00	333.00	333.00	364,834
21 Jul 20	335.00000 +1.00	335.00	330.00	332.50	1,089,942
20 Jul 20	334.00000 +0.00	335.00	330.00	332.50	1,354,264
17 Jul 20	334.00000 +19.00	335.00	330.00	332.50	1,078,051
16 Jul 20	315.00000 +0.00	339.50	315.00	315.00	2,514,337
15 Jul 20	315.00000 +2.00	315.00	310.00	312.00	324,425
14 Jul 20	313.00000 +2.50	314.00	310.00	312.50	778,812
13 Jul 20	310.50000 +0.00	314.00	307.00	310.50	287,101
10 Jul 20	310.50000 +2.50	314.00	303.00	306.50	563,200
09 Jul 20	308.00000 +8.00	310.00	295.00	297.50	786,687
08 Jul 20	300.00000 +2.50	300.00	293.00	297.50	800,485
07 Jul 20	297.50000 -4.00	303.00	295.00	301.50	2,332,749
06 Jul 20	301.50000 +17.00	303.47	282.00	284.50	1,923,235
03 Jul 20	284.50000 +7.00	287.00	278.00	278.00	715,123
02 Jul 20	277.50000 -4.50	280.00	273.00	277.50	480,739
01 Jul 20	282.00000 +12.00	282.00	268.00	268.00	453,211
30 Jun 20	270.00000 +18.50	270.00	250.00	252.50	520,947
29 Jun 20	251.50000 -3.50	254.00	247.00	254.00	897,963
26 Jun 20	255.00000 +0.00	258.00	253.00	255.00	307,518
25 Jun 20	255.00000 -3.00	257.00	251.00	256.50	107,780
24 Jun 20	258.00000 +2.50	260.00	255.00	255.50	722,757
23 Jun 20	255.50000 +0.00	259.00	255.50	255.50	62,694
22 Jun 20	255.50000 +7.50	258.86	250.25	250.50	430,245
19 Jun 20	248.00000 +3.00	252.30	243.68	245.00	552,480
18 Jun 20	245.00000 -3.00	248.00	243.26	248.00	167,125
17 Jun 20	248.00000 -2.00	252.90	245.50	252.50	414,284
16 Jun 20	250.00000 +10.00	255.00	242.00	242.00	981,890
15 Jun 20	240.00000 +0.00	242.00	232.00	241.50	1,093,597
12 Jun 20	240.00000 -14.00	255.05	235.00	255.05	2,181,352
11 Jun 20	254.00000 -21.00	270.80	253.10	270.80	948,511
10 Jun 20	275.00000 -10.50	287.00	271.00	285.50	913,943
09 Jun 20	285.50000 +15.00	292.63	271.57	271.57	1,608,791
08 Jun 20	270.50000 +16.50	273.70	253.30	254.50	1,206,246
05 Jun 20	254.00000 +9.00	254.50	242.71	242.71	1,115,290
04 Jun 20	245.00000 +7.50	245.00	238.51	238.51	538,814
03 Jun 20	237.50000 +6.50	240.00	230.00	230.00	231,492
02 Jun 20	231.00000 +1.00	232.00	228.82	230.00	279,897
01 Jun 20	230.00000 +0.00	233.00	228.50	230.50	179,209
29 May 20	230.00000 -12.00	242.60	228.00	242.50	347,585
28 May 20	242.00000 -1.00	247.00	240.20	243.50	647,618
27 May 20	243.00000 -1.00	246.25	240.00	242.50	594,104
26 May 20	244.00000 -1.00	250.00	242.70	247.50	621,591
22 May 20	245.00000 -2.50	250.00	244.00	247.50	1,134,547
21 May 20	247.50000 +0.00	251.50	245.00	247.50	979,512
20 May 20	247.50000 +12.00	250.00	235.00	235.50	675,584
19 May 20	235.50000 +5.00	239.00	230.00	230.50	1,248,470
18 May 20	230.50000 +11.00	234.00	220.00	220.00	1,314,813
15 May 20	219.50000 +5.00	222.95	216.56	216.56	399,404
14 May 20	214.50000 +5.00	217.95	207.00	210.00	8,117,350
13 May 20	209.50000 +6.50	210.55	202.00	203.50	981,441
12 May 20	203.00000 -0.50	206.00	200.00	203.50	1,139,516
11 May 20	203.50000 +7.00	210.00	200.00	200.00	974,250
07 May 20	196.50000 +13.00	199.70	186.40	186.40	973,929
06 May 20	183.50000 +0.00	185.75	181.50	183.50	619,730
05 May 20	183.50000 +0.00	185.00	182.24	183.50	2,041,925
04 May 20	183.50000 +0.00	187.00	180.00	183.50	343,798
01 May 20	183.50000 +2.50	184.00	177.13	180.00	809,147
30 Apr 20	181.00000 +1.50	182.00	178.00	179.50	693,114
29 Apr 20	179.50000 +2.00	182.00	177.50	177.50	297,296
28 Apr 20	177.50000 +4.50	181.00	171.00	173.00	231,033
27 Apr 20	173.00000 -1.50	177.00	172.50	174.50	284,605
24 Apr 20	174.50000 -2.00	177.75	172.00	176.50	964,256
23 Apr 20	176.50000 +6.50	179.00	170.00	170.50	557,105
22 Apr 20	170.00000 -10.00	179.99	168.00	179.99	290,994
21 Apr 20	180.00000 -3.50	185.95	180.00	183.50	1,625,825
20 Apr 20	183.50000 +3.50	186.00	178.30	180.00	1,264,345
17 Apr 20	180.00000 +16.00	182.00	166.16	166.16	2,862,071
16 Apr 20	164.00000 +0.00	168.00	160.00	164.00	183,934
15 Apr 20	164.00000 -0.50	167.00	162.80	164.00	451,694
14 Apr 20	164.50000 +0.50	168.00	160.00	164.00	446,255
09 Apr 20	164.00000 +3.00	168.00	161.00	162.50	310,024
08 Apr 20	161.00000 +5.00	165.00	150.00	152.50	264,897
07 Apr 20	156.00000 +10.50	165.00	147.33	147.33	245,018
06 Apr 20	145.50000 +0.50	151.04	141.10	146.50	441,753
03 Apr 20	145.00000 -2.50	148.40	145.00	147.50	84,842
02 Apr 20	147.50000 -0.50	150.00	145.75	147.50	417,392
01 Apr 20	148.00000 -4.00	152.00	145.00	148.50	147,458
31 Mar 20	152.00000 +14.00	154.50	142.00	143.50	823,008
30 Mar 20	138.00000 -7.00	144.00	130.00	142.00	1,157,860
27 Mar 20	145.00000 -3.00	152.20	140.00	147.50	678,517
26 Mar 20	148.00000 -1.00	150.40	141.54	149.00	1,441,217
25 Mar 20	149.00000 +14.50	150.02	136.50	136.50	1,925,292
24 Mar 20	134.50000 +13.00	136.00	114.56	122.50	990,171
23 Mar 20	121.50000 -8.00	124.00	110.00	124.00	711,931
20 Mar 20	129.50000 +19.50	137.00	115.00	115.00	966,518
19 Mar 20	110.00000 -6.00	119.00	103.50	117.00	715,539
18 Mar 20	116.00000 -11.50	145.00	114.00	130.00	1,101,255
17 Mar 20	127.50000 -13.00	139.85	120.00	139.85	545,825
16 Mar 20	140.50000 -13.50	154.74	137.00	154.00	1,346,267
13 Mar 20	154.00000 -3.50	160.00	150.00	157.50	904,682
12 Mar 20	157.50000 -19.50	168.50	155.05	168.50	789,447
11 Mar 20	177.00000 -0.50	180.00	174.00	177.50	2,600,535
10 Mar 20	177.50000 +2.50	180.00	174.50	177.00	437,942
09 Mar 20	175.00000 -7.50	180.00	165.00	176.00	1,457,611
06 Mar 20	182.50000 -3.50	186.00	178.00	185.00	362,943
05 Mar 20	186.00000 -3.50	192.00	184.00	189.50	352,132
04 Mar 20	189.50000 -2.00	195.00	187.75	191.50	808,984
03 Mar 20	191.50000 +11.00	195.00	182.50	182.50	870,257
02 Mar 20	180.50000 +2.50	183.00	177.30	180.00	642,002
28 Feb 20	178.00000 -17.00	196.00	170.00	192.50	1,568,456
27 Feb 20	195.00000 -7.50	203.00	195.00	202.50	2,630,599
26 Feb 20	202.50000 +0.50	205.00	187.25	204.50	996,301
25 Feb 20	202.00000 -7.50	209.10	200.00	208.50	2,752,338
24 Feb 20	209.50000 -11.00	222.70	200.00	220.50	2,626,352
21 Feb 20	220.50000 +1.00	223.00	218.00	220.50	215,264
20 Feb 20	219.50000 -2.50	223.00	217.00	220.50	148,535
19 Feb 20	222.00000 +1.50	222.68	218.00	220.50	145,980
18 Feb 20	220.50000 -2.00	224.50	218.00	222.50	153,921
17 Feb 20	222.50000 -1.50	225.00	220.00	224.00	121,086
14 Feb 20	224.00000 -1.00	226.80	223.00	225.00	177,259
13 Feb 20	225.00000 +2.50	227.00	222.00	222.50	371,716
12 Feb 20	222.50000 +4.00	227.09	219.74	219.74	789,023
11 Feb 20	218.50000 +2.00	219.94	215.22	216.50	326,742
10 Feb 20	216.50000 +0.00	218.00	215.00	216.50	451,295
07 Feb 20	216.50000 -3.00	225.00	211.00	219.50	792,787
06 Feb 20	219.50000 +12.50	221.95	209.70	209.70	1,824,478
05 Feb 20	207.00000 +16.00	210.00	189.00	191.00	6,648,883
04 Feb 20	191.00000 +0.00	193.00	189.00	191.00	158,741
03 Feb 20	191.00000 +2.00	193.00	189.00	189.00	319,689
31 Jan 20	189.00000 -4.50	192.95	188.00	192.50	290,037
30 Jan 20	193.50000 -1.50	196.27	190.25	195.00	4,422,020
29 Jan 20	195.00000 +4.00	196.49	189.90	191.00	393,836
28 Jan 20	191.00000 +2.50	194.00	187.92	188.50	183,709
27 Jan 20	188.50000 +0.00	190.00	187.82	188.50	150,539
24 Jan 20	188.50000 -0.50	190.00	187.00	188.50	108,043
23 Jan 20	189.00000 -1.00	190.00	188.26	188.50	135,099
22 Jan 20	190.00000 +1.50	190.00	187.25	188.50	140,184
21 Jan 20	188.50000 -0.02	190.00	188.15	188.50	118,508
20 Jan 20	188.52000 +0.02	190.00	188.52	188.52	103,994
17 Jan 20	188.50000 +0.00	190.00	188.00	188.50	199,007
16 Jan 20	188.50000 +0.00	189.50	187.00	188.50	91,503
15 Jan 20	188.50000 +0.00	189.40	187.15	188.50	147,505
14 Jan 20	188.50000 +1.00	190.00	187.00	187.50	398,944
13 Jan 20	187.50000 -1.50	190.00	185.00	187.50	518,920
10 Jan 20	189.00000 +1.50	190.00	187.32	188.00	425,744
09 Jan 20	187.50000 -3.50	191.00	187.00	190.00	671,744
08 Jan 20	191.00000 +2.00	192.00	188.00	189.00	567,271
07 Jan 20	189.00000 -5.50	197.00	188.00	194.50	293,616
06 Jan 20	194.50000 +0.00	194.78	192.00	194.50	166,921
03 Jan 20	194.50000 -1.50	196.50	193.67	194.00	297,693
02 Jan 20	196.00000 +3.50	196.00	192.00	192.50	3,766,678
31 Dec 19	192.50000 -1.50	194.50	190.00	194.50	465,595
30 Dec 19	194.00000 +8.00	198.00	186.33	186.33	1,208,497
27 Dec 19	186.00000 +0.50	186.49	183.50	185.50	230,056
24 Dec 19	185.50000 -0.50	187.00	184.00	185.50	36,203
23 Dec 19	186.00000 +6.00	187.70	181.70	181.70	239,295
20 Dec 19	180.00000 +0.00	182.00	178.00	180.00	355,417
19 Dec 19	180.00000 +0.00	182.00	178.00	180.00	715,991
18 Dec 19	180.00000 +0.00	182.00	178.00	180.00	907,618
17 Dec 19	180.00000 -2.50	184.00	178.00	182.50	345,605
16 Dec 19	182.50000 -1.00	182.75	180.26	182.75	161,310
13 Dec 19	183.50000 +0.52	185.00	182.60	183.50	276,227
12 Dec 19	182.98000 +0.01	182.98	181.55	182.98	58,802
11 Dec 19	182.96600 +0.47	182.97	181.38	182.50	888,852
10 Dec 19	182.50000 +0.50	184.00	181.50	182.00	596,860
09 Dec 19	182.00000 +1.50	183.17	180.01	180.50	301,282
06 Dec 19	180.50000 +0.00	181.00	179.10	180.50	85,589
05 Dec 19	180.50000 +0.00	182.40	179.00	180.50	155,333
04 Dec 19	180.50000 +1.00	183.00	179.38	179.50	3,495,833
03 Dec 19	179.50000 -0.50	182.00	179.00	180.00	55,242
02 Dec 19	180.00000 +1.00	182.00	176.00	178.00	38,848,876
29 Nov 19	179.00000 +0.50	180.00	177.85	178.50	86,980
28 Nov 19	178.50000 +0.50	178.90	177.60	178.50	131,161
27 Nov 19	178.00000 -2.00	180.00	177.00	178.50	227,962
26 Nov 19	180.00000 +1.50	180.00	177.45	178.50	206,336
25 Nov 19	178.50000 -2.00	181.00	177.45	180.50	84,907
22 Nov 19	180.50000 -0.50	183.00	178.00	180.50	87,545
21 Nov 19	181.00000 +0.50	181.49	179.00	180.50	198,801
20 Nov 19	180.50000 +0.50	185.00	177.00	179.50	491,743
19 Nov 19	180.00000 -7.50	187.00	172.78	185.50	878,666
18 Nov 19	187.50000 -1.00	191.00	187.00	188.50	103,235
15 Nov 19	188.50000 -0.50	192.00	186.21	189.00	404,743
14 Nov 19	189.00000 +2.50	190.00	186.00	187.50	392,312
13 Nov 19	186.50000 -2.00	191.00	179.60	188.50	445,292
12 Nov 19	188.50000 +1.00	191.00	186.20	187.50	412,192
11 Nov 19	187.50000 +3.50	189.10	181.00	182.50	1,093,525
08 Nov 19	184.00000 -0.50	186.75	182.00	184.50	187,107
07 Nov 19	184.50000 +6.50	185.29	176.66	178.00	1,462,606
06 Nov 19	178.00000 +0.50	180.00	175.80	177.50	278,521
05 Nov 19	177.50000 +11.50	182.00	165.92	167.50	5,045,718
04 Nov 19	166.00000 +0.00	167.94	163.82	165.50	2,053,154
01 Nov 19	166.00000 +0.00	166.00	163.68	165.50	193,179
31 Oct 19	166.00000 +0.00	166.00	163.68	166.00	120,406
30 Oct 19	166.00000 +0.50	167.00	163.50	165.50	525,296
29 Oct 19	165.50000 +0.00	166.50	163.15	165.50	189,285
28 Oct 19	165.50000 +0.00	168.00	163.50	165.50	692,688
25 Oct 19	165.50000 -2.00	170.00	163.26	167.50	323,692
24 Oct 19	167.50000 +10.50	170.00	157.16	157.16	1,071,970
23 Oct 19	157.00000 +10.50	159.50	148.00	148.00	297,957
22 Oct 19	146.50000 -1.00	149.40	145.50	147.50	275,165
21 Oct 19	147.50000 +0.00	149.70	146.37	147.50	229,313
18 Oct 19	147.50000 -2.00	149.85	146.05	149.50	115,683
17 Oct 19	149.50000 -1.50	150.00	147.52	149.50	36,851
16 Oct 19	151.00000 -1.00	151.99	149.26	151.50	378,819
15 Oct 19	152.00000 +0.50	154.00	149.00	151.50	235,312
14 Oct 19	151.50000 -0.50	153.90	149.75	151.50	265,697
11 Oct 19	152.00000 +0.00	154.00	149.05	150.50	612,669
10 Oct 19	152.00000 +1.00	153.00	148.00	150.50	280,396
09 Oct 19	151.00000 +4.00	154.00	146.50	147.00	1,000,928
08 Oct 19	147.00000 +7.00	155.00	140.00	140.50	780,480
07 Oct 19	140.00000 +0.50	142.00	138.00	139.50	106,666
04 Oct 19	139.50000 +0.50	140.67	137.26	139.00	42,363
03 Oct 19	139.00000 +0.00	139.50	137.00	139.00	375,621
02 Oct 19	139.00000 -0.50	140.74	137.00	139.50	195,121
01 Oct 19	139.50000 +0.00	142.00	137.05	139.50	80,894
30 Sep 19	139.50000 +0.00	140.74	137.00	139.50	135,482
27 Sep 19	139.50000 +0.00	140.74	137.26	139.50	111,909
26 Sep 19	139.50000 +0.00	140.40	137.68	139.50	64,564
25 Sep 19	139.50000 +0.00	142.00	137.00	139.50	136,461
24 Sep 19	139.50000 +0.00	141.90	138.00	139.50	161,343
23 Sep 19	139.50000 +0.00	141.74	137.00	139.50	46,090
20 Sep 19	139.50000 -1.00	143.00	138.50	140.50	376,259
19 Sep 19	140.50000 +0.00	142.49	138.00	140.50	473,491
18 Sep 19	140.50000 +0.00	142.49	139.12	140.50	272,549
17 Sep 19	140.50000 +3.00	142.24	136.28	137.50	698,513
16 Sep 19	137.50000 +0.00	140.00	135.61	137.50	367,322
13 Sep 19	137.50000 +0.00	139.00	134.46	137.50	313,196
12 Sep 19	137.50000 -1.00	141.00	135.05	138.50	252,986
11 Sep 19	138.50000 +0.50	143.00	135.18	138.00	801,097
10 Sep 19	138.00000 +0.00	139.00	136.26	138.00	224,609
09 Sep 19	138.00000 -2.00	141.98	136.15	140.50	128,415
06 Sep 19	140.00000 -1.00	142.18	139.00	141.00	130,033
05 Sep 19	141.00000 +0.00	142.50	137.00	141.00	190,366
04 Sep 19	141.00000 +0.00	142.20	140.00	141.00	564,075
03 Sep 19	141.00000 -0.50	143.00	139.00	140.50	39,192
02 Sep 19	141.50000 +0.00	143.10	140.00	141.50	220,752
30 Aug 19	141.50000 -0.50	143.10	139.50	141.50	73,870
29 Aug 19	142.00000 -1.00	143.95	139.25	143.00	243,862
28 Aug 19	143.00000 +0.00	143.95	141.55	143.00	13,246
27 Aug 19	143.00000 +0.00	143.95	141.51	143.00	16,129
23 Aug 19	143.00000 +0.00	143.95	141.18	143.00	41,636
22 Aug 19	143.00000 +1.00	144.17	141.18	143.00	24,861
21 Aug 19	142.00000 -1.00	144.50	141.18	143.00	159,527
20 Aug 19	143.00000 +2.50	144.50	139.03	141.50	109,863
19 Aug 19	140.50000 +2.00	141.20	137.26	139.50	51,628
16 Aug 19	138.50000 +0.50	140.85	136.36	138.00	23,906
15 Aug 19	138.00000 -3.50	140.55	136.15	140.55	92,630
14 Aug 19	141.50000 -1.00	142.00	140.00	141.50	87,680
13 Aug 19	142.50000 -1.50	144.85	140.00	143.50	130,147
12 Aug 19	144.00000 +1.50	146.00	142.00	143.50	176,401
09 Aug 19	142.50000 +0.00	145.00	140.00	142.50	109,649
08 Aug 19	142.50000 +0.00	144.00	140.25	142.50	75,593
07 Aug 19	142.50000 +0.00	145.00	140.25	142.50	252,190
06 Aug 19	142.50000 -1.00	146.00	140.05	143.50	88,705
05 Aug 19	143.50000 -7.00	150.00	141.00	150.00	241,686
02 Aug 19	150.50000 -2.00	152.25	150.00	152.25	50,860
01 Aug 19	152.50000 -3.00	156.49	150.00	155.50	161,307
31 Jul 19	155.50000 +0.00	156.49	153.12	155.50	94,368
30 Jul 19	155.50000 +0.00	158.00	151.00	155.50	215,145
29 Jul 19	155.50000 +4.00	157.99	153.00	154.50	443,969
26 Jul 19	151.50000 +3.50	152.15	148.00	148.00	256,338
25 Jul 19	148.00000 -5.00	150.00	139.20	150.00	301,201
24 Jul 19	153.00000 -2.50	155.98	147.08	155.50	201,876
23 Jul 19	155.50000 -2.50	159.00	151.00	159.00	132,061
22 Jul 19	158.00000 -1.50	162.00	158.00	159.50	112,698
19 Jul 19	159.50000 -0.50	162.00	158.00	160.00	99,985
18 Jul 19	160.00000 +0.00	160.00	158.55	160.00	23,526
17 Jul 19	160.00000 +0.00	160.60	158.55	160.00	14,071
16 Jul 19	160.00000 +0.00	160.99	159.00	160.00	35,383
15 Jul 19	160.00000 +2.50	161.00	157.75	158.50	407,919
12 Jul 19	157.50000 +0.50	160.00	157.50	158.50	105,624
11 Jul 19	157.00000 -0.50	160.00	155.00	157.50	139,284
10 Jul 19	157.50000 +2.00	160.00	156.05	156.05	84,929
09 Jul 19	155.50000 -7.50	163.49	152.00	163.00	268,086
08 Jul 19	163.00000 +0.00	163.74	161.00	163.00	144,756
05 Jul 19	163.00000 +0.00	163.74	161.70	163.00	1,030,194
04 Jul 19	163.00000 -0.49	164.50	161.00	163.00	54,769
03 Jul 19	163.49001 -0.01	163.49	162.10	163.49	33,923
02 Jul 19	163.50000 +0.75	165.00	162.00	163.50	401,438
01 Jul 19	162.75000 -0.20	162.75	162.10	162.75	20,166
28 Jun 19	162.95000 -0.55	162.95	161.26	162.95	34,957
27 Jun 19	163.50000 -1.50	164.45	162.10	163.50	34,231
26 Jun 19	165.00000 -1.00	166.00	162.00	166.00	176,919
25 Jun 19	166.00000 +0.50	168.00	164.36	165.50	78,451
24 Jun 19	165.50000 -2.00	168.75	163.00	167.50	163,427
21 Jun 19	167.50000 +1.50	169.00	164.00	166.50	307,138
20 Jun 19	166.00000 +0.00	167.48	165.00	166.00	77,278
19 Jun 19	166.00000 +0.00	166.95	165.00	166.00	29,023
18 Jun 19	166.00000 +0.00	166.95	164.00	166.00	194,811
17 Jun 19	166.00000 +0.00	166.95	165.00	166.00	1,865,267
14 Jun 19	166.00000 +0.00	167.00	164.92	166.00	244,307
13 Jun 19	166.00000 +0.00	167.50	164.80	166.00	250,152
12 Jun 19	166.00000 +1.00	166.39	164.45	166.00	72,406
11 Jun 19	165.00000 -1.00	167.01	164.00	166.00	312,069
10 Jun 19	166.00000 +0.50	168.50	163.30	165.50	308,325
07 Jun 19	165.50000 +0.00	167.45	163.75	165.50	93,326
06 Jun 19	165.50000 +0.00	167.45	163.75	165.50	38,892
05 Jun 19	165.50000 +0.00	167.50	163.15	165.50	206,515
04 Jun 19	165.50000 +0.00	166.84	163.00	165.50	82,044
03 Jun 19	165.50000 +0.00	166.95	163.52	165.50	29,599
31 May 19	165.50000 -1.00	167.00	163.52	165.50	79,831
30 May 19	166.50000 +0.00	167.99	164.15	166.50	152,414
29 May 19	166.50000 +0.00	169.00	165.56	166.50	93,514
28 May 19	166.50000 +1.50	169.00	165.00	165.00	972,933
24 May 19	165.00000 +0.50	166.50	162.76	164.50	237,098
23 May 19	164.50000 +0.00	167.00	162.60	164.50	343,643
22 May 19	164.50000 +0.50	166.00	162.00	164.00	316,222
21 May 19	164.00000 +3.00	164.25	160.00	161.50	210,312
20 May 19	161.00000 -2.50	164.00	157.26	163.50	148,015
17 May 19	163.50000 +1.00	164.00	160.00	162.50	379,555
16 May 19	162.50000 +2.50	163.49	160.00	162.50	278,236
15 May 19	160.00000 -5.00	164.90	160.00	164.90	195,248
14 May 19	165.00000 -2.50	167.20	161.00	167.20	228,123
13 May 19	167.50000 +0.00	168.00	165.00	167.50	159,112
10 May 19	167.50000 +2.50	169.25	163.55	165.00	487,848
09 May 19	165.00000 -2.50	170.00	163.00	167.50	336,252
08 May 19	167.50000 +7.00	169.50	161.45	161.45	638,900
07 May 19	160.50000 -2.50	166.00	158.55	161.50	1,117,801
03 May 19	163.00000 +10.50	164.50	152.00	152.50	2,457,093
02 May 19	152.50000 +0.00	155.00	150.00	152.50	293,955
01 May 19	152.50000 +5.50	155.00	147.50	147.50	904,663
30 Apr 19	147.00000 +2.00	148.00	143.00	145.00	642,745
29 Apr 19	145.00000 +7.50	146.49	138.55	138.55	1,640,749
26 Apr 19	137.50000 +2.00	139.89	136.25	137.00	501,002
25 Apr 19	135.50000 -1.50	138.00	134.00	136.00	327,572
24 Apr 19	137.00000 +0.00	138.00	135.30	137.00	447,023
23 Apr 19	137.00000 -1.50	139.00	136.10	138.00	79,387
18 Apr 19	138.50000 -2.00	140.25	138.00	140.25	174,605
17 Apr 19	140.50000 +0.00	142.00	139.00	140.50	383,074
16 Apr 19	140.50000 +0.00	141.25	139.11	140.50	55,392
15 Apr 19	140.50000 +0.00	142.00	139.00	140.50	115,968
12 Apr 19	140.50000 -1.50	142.60	139.45	142.00	93,753
11 Apr 19	142.00000 +0.00	143.00	140.00	142.00	499,212
10 Apr 19	142.00000 +8.00	145.00	136.00	136.00	1,120,940
09 Apr 19	134.00000 +3.50	136.00	130.60	130.60	560,394
08 Apr 19	130.50000 +0.00	132.00	129.00	130.50	524,454
05 Apr 19	130.50000 +0.00	132.00	129.80	130.50	353,924
04 Apr 19	130.50000 -1.00	132.00	129.75	130.50	2,998,404
03 Apr 19	131.50000 +1.00	133.00	129.90	131.00	223,447
02 Apr 19	130.50000 +0.00	131.49	129.00	130.50	124,850
01 Apr 19	130.50000 +1.50	132.00	128.25	129.00	1,147,125
29 Mar 19	129.00000 +0.00	129.90	128.00	129.00	174,310
28 Mar 19	129.00000 +0.00	130.00	128.00	129.00	1,080,711
27 Mar 19	129.00000 +0.50	130.00	127.50	128.50	4,217,654
26 Mar 19	128.50000 +1.50	130.00	127.50	128.00	52,625
25 Mar 19	127.00000 -1.00	129.90	127.00	128.00	926,313
22 Mar 19	128.00000 +1.50	129.80	126.85	126.85	109,071
21 Mar 19	126.50000 -1.00	130.00	125.00	127.50	554,774
20 Mar 19	127.50000 +1.50	130.00	125.25	126.00	254,055
19 Mar 19	126.00000 +0.00	128.00	125.00	126.00	699,965
18 Mar 19	126.00000 +2.50	127.67	123.00	123.50	1,098,814
15 Mar 19	123.50000 -0.18	124.00	122.00	123.50	409,776
14 Mar 19	123.68500 +0.18	124.50	123.68	123.68	16,025
13 Mar 19	123.50000 +0.00	123.73	122.10	123.50	297,389
12 Mar 19	123.50000 +0.00	125.00	122.00	123.50	49,194
11 Mar 19	123.50000 -2.00	127.00	122.00	125.50	72,364
08 Mar 19	125.50000 -0.50	125.97	124.20	125.97	53,409
07 Mar 19	126.00000 +0.00	126.24	124.00	126.00	29,885
06 Mar 19	126.00000 +0.00	128.00	124.00	126.00	85,559
05 Mar 19	126.00000 -1.00	126.60	124.00	126.60	36,144
04 Mar 19	127.00000 -2.50	130.00	125.00	129.50	105,597
01 Mar 19	129.50000 -0.50	132.00	128.00	130.00	129,108
28 Feb 19	130.00000 +0.00	130.00	128.00	130.00	89,261
27 Feb 19	130.00000 +0.00	130.82	128.50	130.00	29,060
26 Feb 19	130.00000 +0.00	130.82	128.50	130.00	65,832
25 Feb 19	130.00000 +0.00	130.82	128.92	130.00	36,199
22 Feb 19	130.00000 +0.00	130.82	128.92	130.00	121,144
21 Feb 19	130.00000 +0.00	132.00	128.78	130.00	50,142
20 Feb 19	130.00000 +0.00	130.88	128.78	130.00	164,124
19 Feb 19	130.00000 -0.50	131.24	128.00	130.50	62,048
18 Feb 19	130.50000 +0.00	131.24	128.78	130.50	10,236
15 Feb 19	130.50000 +0.50	131.24	128.65	130.50	4,766
14 Feb 19	130.00000 +0.00	130.70	128.65	130.00	109,403
13 Feb 19	130.00000 +0.00	131.00	128.17	130.00	265,329
12 Feb 19	130.00000 +1.00	132.90	128.15	132.00	2,370,859
11 Feb 19	129.00000 -3.50	133.40	129.00	132.50	115,682
08 Feb 19	132.50000 -0.50	135.00	130.00	133.00	89,941
07 Feb 19	133.00000 -0.50	136.00	132.00	133.50	99,312
06 Feb 19	133.50000 -1.50	135.00	131.25	134.00	213,305
05 Feb 19	135.00000 +0.00	136.00	132.17	135.00	57,332
04 Feb 19	135.00000 +0.00	137.00	133.00	135.00	88,679
01 Feb 19	135.00000 +0.50	136.85	133.05	134.50	290,061
31 Jan 19	134.50000 +0.00	135.50	132.00	134.50	625,570
30 Jan 19	134.50000 +1.50	135.50	133.00	133.00	479,185
29 Jan 19	133.00000 +3.00	134.49	129.13	130.00	396,975
28 Jan 19	130.00000 +0.00	131.00	128.50	130.00	44,005
25 Jan 19	130.00000 +1.00	131.00	128.50	129.00	3,946,230
24 Jan 19	129.00000 +0.50	130.60	127.03	128.50	197,309
23 Jan 19	128.50000 +1.00	130.50	127.03	127.50	298,570
22 Jan 19	127.50000 +0.00	129.05	126.66	127.50	73,424
21 Jan 19	127.50000 +0.00	129.90	126.50	127.50	180,225
18 Jan 19	127.50000 +0.00	129.50	125.75	127.50	181,682
17 Jan 19	127.50000 -2.00	132.00	125.75	129.50	147,631
16 Jan 19	129.50000 +0.00	130.25	127.00	129.50	516,883
15 Jan 19	129.50000 +0.00	130.70	128.20	129.50	1,412,862
14 Jan 19	129.50000 +2.00	130.75	127.25	127.50	2,033,801
11 Jan 19	127.50000 +1.00	129.70	125.00	126.50	433,250
10 Jan 19	126.50000 +2.00	130.00	123.00	124.50	2,349,192
09 Jan 19	124.50000 +5.50	126.98	117.30	119.00	401,143
08 Jan 19	119.00000 -3.00	122.00	116.50	119.00	45,420
07 Jan 19	122.00000 +3.00	122.00	117.00	119.00	434,279
04 Jan 19	119.00000 +0.00	121.00	116.50	119.00	94,165
03 Jan 19	119.00000 +0.00	119.80	116.50	119.00	35,327
02 Jan 19	119.00000 +0.00	123.50	116.25	119.00	145,773
31 Dec 18	119.00000 +1.00	121.60	116.00	119.00	966,300
28 Dec 18	118.00000 +0.00	120.00	116.26	118.00	31,390
27 Dec 18	118.00000 +0.00	119.74	116.26	118.00	31,145
24 Dec 18	118.00000 -3.50	121.32	116.26	121.32	55,951
21 Dec 18	121.50000 +0.00	122.10	120.00	121.50	39,304
20 Dec 18	121.50000 +2.00	123.00	117.00	119.50	36,126
19 Dec 18	119.50000 -7.00	127.00	117.00	126.50	90,111
18 Dec 18	126.50000 -0.50	128.00	125.00	126.50	46,797
17 Dec 18	127.00000 +2.00	128.00	125.00	125.00	488,144
14 Dec 18	125.00000 +0.50	127.00	123.60	124.50	280,935
13 Dec 18	124.50000 -1.00	125.99	123.00	125.50	83,911
12 Dec 18	125.50000 -0.50	126.49	123.05	126.00	172,436
11 Dec 18	126.00000 -1.00	128.00	124.00	127.50	783,782
10 Dec 18	127.00000 +0.50	129.00	125.00	126.50	385,953
07 Dec 18	126.50000 -0.50	129.00	124.50	127.00	670,936
06 Dec 18	127.00000 +2.00	134.00	125.00	125.00	1,413,265
05 Dec 18	125.00000 +9.50	130.00	115.23	115.50	4,758,406
04 Dec 18	115.50000 +1.00	117.00	112.27	114.50	3,566,692
03 Dec 18	114.50000 +3.00	118.00	112.10	114.50	211,668
30 Nov 18	111.50000 +0.00	112.66	110.00	111.50	26,453
29 Nov 18	111.50000 +0.00	112.13	110.00	111.50	24,753
28 Nov 18	111.50000 -1.50	113.00	110.05	111.50	26,265
27 Nov 18	113.00000 +0.50	113.00	110.00	112.50	45,195
26 Nov 18	112.50000 -0.98	115.00	110.00	113.50	113,212
23 Nov 18	113.48000 +0.18	113.48	111.90	113.48	39,184
22 Nov 18	113.30000 +1.10	113.30	112.10	113.30	96,819
21 Nov 18	112.20000 -0.60	112.20	111.10	112.20	17,364
20 Nov 18	112.80000 -0.20	112.80	111.10	112.80	27,353
19 Nov 18	113.00000 +0.00	113.93	111.00	113.00	168,755
16 Nov 18	113.00000 -1.00	115.00	111.15	114.00	145,831
15 Nov 18	114.00000 -2.00	117.00	113.00	116.00	71,066
14 Nov 18	116.00000 +2.50	117.90	115.25	116.00	381,200
13 Nov 18	113.50000 -1.50	114.85	113.00	113.50	108,809
12 Nov 18	115.00000 -2.50	118.80	112.50	117.50	155,671
09 Nov 18	117.50000 +0.32	125.20	116.20	118.50	377,373
08 Nov 18	117.18000 -0.82	117.18	115.50	117.18	60,057
07 Nov 18	118.00000 +0.55	118.00	115.30	117.50	114,443
06 Nov 18	117.45000 +1.45	117.45	115.00	117.45	54,660
05 Nov 18	116.00000 -0.50	120.00	115.25	117.50	276,732
02 Nov 18	116.50000 +9.00	118.30	107.50	107.50	231,808
01 Nov 18	107.50000 +2.70	107.50	103.25	105.50	2,124,017
31 Oct 18	104.80000 +0.30	104.80	103.00	104.50	136,263
30 Oct 18	104.50000 -3.45	110.00	103.00	108.50	22,639
29 Oct 18	107.95000 -0.55	107.95	105.50	107.95	32,342
26 Oct 18	108.50000 -3.50	110.12	106.00	110.12	108,275
25 Oct 18	112.00000 -5.50	118.47	110.00	118.47	60,728
24 Oct 18	117.50000 -7.00	124.00	117.00	124.00	96,594
23 Oct 18	124.50000 -1.00	125.00	123.00	125.00	58,961
22 Oct 18	125.50000 +0.00	125.60	125.00	125.50	79,334
19 Oct 18	125.50000 -1.00	125.64	125.00	125.50	71,300
18 Oct 18	126.50000 +0.00	126.50	125.00	126.50	27,693
17 Oct 18	126.50000 +0.00	128.00	125.00	126.50	40,030
16 Oct 18	126.50000 +0.00	126.50	124.88	126.50	748,143
15 Oct 18	126.50000 -3.50	127.30	125.00	127.30	63,088
12 Oct 18	130.00000 +2.50	130.00	125.10	127.50	793,094
11 Oct 18	127.50000 -5.49	131.50	125.00	131.50	93,069
10 Oct 18	132.99001 -1.51	132.99	132.00	132.99	366,709
09 Oct 18	134.50000 +0.00	134.83	132.00	134.50	110,994
08 Oct 18	134.50000 -0.50	137.00	132.00	135.00	98,474
05 Oct 18	135.00000 +0.00	137.00	133.00	135.00	657,391
04 Oct 18	135.00000 +0.00	135.50	133.00	135.00	363,781
03 Oct 18	135.00000 +0.00	137.00	133.13	135.00	1,209,172
02 Oct 18	135.00000 +1.00	135.00	133.00	135.00	874,598
01 Oct 18	134.00000 -3.50	140.00	133.38	136.50	812,873
28 Sep 18	137.50000 -19.00	153.00	135.63	149.00	598,602
27 Sep 18	156.50000 -6.00	162.49	153.20	162.49	65,929
26 Sep 18	162.50000 -7.50	168.49	160.00	160.00	41,294
25 Sep 18	170.00000 +5.00	170.00	153.80	160.00	63,942
24 Sep 18	165.00000 -5.00	170.00	153.00	170.00	90,095
21 Sep 18	170.00000 -2.50	174.00	165.00	172.50	171,759
20 Sep 18	172.50000 +7.50	174.50	162.50	162.50	102,425
19 Sep 18	165.00000 +2.50	171.00	153.75	165.00	144,992
18 Sep 18	162.50000 -2.50	177.50	150.00	170.00	233,973
17 Sep 18	165.00000 -15.00	220.00	156.25	170.00	908,067
14 Sep 18	180.00000 +6.60	200.00	135.00	200.00	1,409,999

S4 Capital PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	48.70000 -0.75	51.20	48.23	51.20	826,798
19 Oct 26	49.45000 -1.75	51.75	48.40	50.60	1,668,231
16 Oct 26	51.20000 +1.90	54.00	49.55	50.00	4,895,700
15 Oct 26	49.30000 -0.30	49.65	47.55	49.40	3,665,275
14 Oct 26	49.60000 -0.20	50.83	48.00	48.00	2,128,452
13 Oct 26	49.80000 +3.50	49.80	44.00	44.00	4,154,978
12 Oct 26	46.30000 -0.15	47.44	45.00	46.30	1,024,824
09 Oct 26	46.45000 +0.60	46.66	44.20	44.20	1,550,003
08 Oct 26	45.85000 +0.75	46.00	44.36	46.00	726,032
07 Oct 26	45.10000 -0.40	47.08	44.50	46.30	2,299,947
06 Oct 26	45.50000 +1.60	46.56	43.25	43.25	2,102,142
05 Oct 26	43.90000 -0.50	45.60	43.75	44.40	818,046
02 Oct 26	44.40000 -0.45	45.83	44.40	44.50	753,913
01 Oct 26	44.85000 -1.15	46.66	44.70	45.00	1,183,680
30 Sep 26	46.00000 -0.20	48.05	44.45	48.05	2,379,045
29 Sep 26	46.20000 +1.20	47.55	44.50	44.90	1,676,556
28 Sep 26	45.00000 -0.50	47.00	43.95	47.00	1,803,473
25 Sep 26	45.50000 -1.05	46.90	45.50	46.40	1,087,895
24 Sep 26	46.55000 +0.35	47.00	45.40	47.00	960,593
23 Sep 26	46.20000 +1.20	46.45	44.68	46.00	913,920
22 Sep 26	45.00000 -1.05	48.30	45.00	47.00	1,743,891
21 Sep 26	46.05000 +0.40	47.25	45.05	46.10	611,589
18 Sep 26	45.65000 +0.35	46.49	45.00	45.25	976,968
17 Sep 26	45.30000 -0.45	48.00	45.30	48.00	1,235,247
16 Sep 26	45.75000 +0.10	48.00	45.70	48.00	990,520
15 Sep 26	45.65000 -1.85	49.00	45.55	49.00	1,352,416
14 Sep 26	47.50000 -0.40	49.00	47.05	49.00	1,750,650
11 Sep 26	47.90000 +1.75	48.15	46.05	46.15	1,214,061
10 Sep 26	46.15000 -3.95	49.40	45.95	48.75	3,319,231
09 Sep 26	50.10000 -0.10	50.60	49.00	49.00	1,256,540
08 Sep 26	50.20000 +1.25	51.30	49.05	49.70	977,773
07 Sep 26	48.95000 -0.65	49.40	48.00	48.00	584,512
04 Sep 26	49.60000 -1.20	52.00	48.75	49.00	3,633,366
03 Sep 26	50.80000 +2.30	51.23	47.50	47.50	1,223,733
02 Sep 26	48.50000 -1.05	50.20	47.80	49.50	1,417,444
01 Sep 26	49.55000 +0.05	50.30	47.60	47.65	1,257,945
28 Aug 26	49.50000 -0.10	51.00	47.73	51.00	1,339,074
27 Aug 26	49.60000 +1.00	50.20	47.90	48.60	846,524
26 Aug 26	48.60000 -0.55	50.40	47.00	47.00	828,389
25 Aug 26	49.15000 -0.20	49.60	47.15	48.00	2,883,238
24 Aug 26	49.35000 -1.45	52.00	48.10	52.00	1,223,763
21 Aug 26	50.80000 +0.60	51.60	49.00	49.00	1,250,038
20 Aug 26	50.20000 -0.80	52.70	49.78	52.20	1,911,568
19 Aug 26	51.00000 -2.50	54.26	50.60	54.00	2,648,357
18 Aug 26	53.50000 +1.20	55.00	51.04	53.00	1,801,888
17 Aug 26	52.30000 -1.30	55.50	51.05	52.00	1,198,641
14 Aug 26	53.60000 +1.10	55.80	51.20	51.20	2,950,815
13 Aug 26	52.50000 +0.30	54.00	51.73	54.00	1,397,693
12 Aug 26	52.20000 -1.40	54.70	51.40	51.50	1,398,193
11 Aug 26	53.60000 -0.90	57.00	52.60	57.00	1,721,269
10 Aug 26	54.50000 +2.10	56.16	50.20	50.20	3,790,175
07 Aug 26	52.40000 -1.90	55.60	50.00	53.00	5,339,014
06 Aug 26	54.30000 +2.40	56.00	49.60	51.00	9,560,115
05 Aug 26	51.90000 +12.70	51.90	37.80	39.00	22,992,710
04 Aug 26	39.20000 +0.85	40.75	37.40	37.40	5,161,645
03 Aug 26	38.35000 +0.70	39.68	37.95	38.65	3,065,059
31 Jul 26	37.65000 -1.55	40.85	37.65	40.85	1,070,601
30 Jul 26	39.20000 -1.80	42.03	38.75	40.20	2,291,740
29 Jul 26	41.00000 +1.00	43.07	38.00	38.00	3,207,765
28 Jul 26	40.00000 +2.50	40.15	37.38	38.20	4,298,654
27 Jul 26	37.50000 +2.05	38.15	34.35	36.70	1,757,492
24 Jul 26	35.45000 +0.35	35.70	33.66	35.00	187,436
23 Jul 26	35.10000 -0.90	37.00	34.60	37.00	1,019,327
22 Jul 26	36.00000 +0.10	36.50	34.71	35.65	456,012
21 Jul 26	35.90000 +0.50	36.90	34.89	35.80	1,091,299
20 Jul 26	35.40000 -0.20	36.95	35.25	36.95	421,503
17 Jul 26	35.60000 -0.60	37.00	35.25	37.00	922,784
16 Jul 26	36.20000 +0.85	37.05	35.10	35.10	2,371,936
15 Jul 26	35.35000 +0.00	35.80	34.79	35.80	876,309
14 Jul 26	35.35000 -0.05	35.39	34.00	35.00	1,489,890
13 Jul 26	35.40000 +0.75	36.37	33.10	35.50	1,941,322
10 Jul 26	34.65000 +0.75	34.65	33.00	33.00	739,322
09 Jul 26	33.90000 +0.05	35.45	33.00	33.00	542,080
08 Jul 26	33.85000 -2.15	35.95	32.60	34.15	4,547,691
07 Jul 26	36.00000 +0.60	36.00	34.15	35.95	1,654,181
06 Jul 26	35.40000 -0.60	37.00	34.70	36.00	1,619,070
03 Jul 26	36.00000 -0.25	37.40	34.85	35.00	2,247,932
02 Jul 26	36.25000 +3.25	37.05	31.55	31.55	11,588,985
01 Jul 26	33.00000 +1.50	33.21	30.40	30.40	5,146,876
30 Jun 26	31.50000 +0.90	31.60	30.00	30.00	1,863,626
29 Jun 26	30.60000 +0.60	31.65	29.43	30.00	1,546,377
26 Jun 26	30.00000 -1.50	31.75	30.00	31.60	2,158,431
25 Jun 26	31.50000 -0.75	33.27	31.05	32.00	1,660,651
24 Jun 26	32.25000 -0.95	34.90	32.25	34.90	768,947
23 Jun 26	33.20000 -0.65	33.35	32.59	32.65	689,155
22 Jun 26	33.85000 -0.30	35.70	33.70	35.70	1,674,094
19 Jun 26	34.15000 +0.15	34.75	33.00	33.00	970,757
18 Jun 26	34.00000 -0.80	36.25	32.95	36.25	2,052,402
17 Jun 26	34.80000 +0.00	35.39	34.15	35.00	1,106,647
16 Jun 26	34.80000 -2.30	37.85	34.75	37.60	1,633,498
15 Jun 26	37.10000 -0.30	38.88	36.45	37.50	1,389,341
12 Jun 26	37.40000 +0.60	37.74	36.00	36.00	1,690,946
11 Jun 26	36.80000 +0.50	37.20	34.70	34.70	2,284,837
10 Jun 26	36.30000 +1.20	36.80	34.05	34.05	1,919,490
09 Jun 26	35.10000 -2.15	37.43	35.00	37.05	3,311,443
08 Jun 26	37.25000 -1.20	38.40	35.76	38.00	2,565,929
05 Jun 26	38.45000 -3.10	41.95	38.00	41.70	2,190,363
04 Jun 26	41.55000 -1.75	43.34	39.05	42.30	2,550,059
03 Jun 26	43.30000 -0.10	44.65	41.15	41.15	1,793,039
02 Jun 26	43.40000 +0.55	45.15	42.00	42.00	1,891,933
01 Jun 26	42.85000 -0.15	44.09	42.43	43.00	1,333,490
29 May 26	43.00000 +1.35	43.65	41.46	43.00	1,875,917
28 May 26	41.65000 +0.70	42.30	39.48	40.00	1,624,549
27 May 26	40.95000 -0.15	41.57	40.70	41.15	1,168,097
26 May 26	41.10000 -3.05	44.98	40.92	43.00	2,933,728
22 May 26	44.15000 +0.80	45.15	41.30	41.30	1,415,812
21 May 26	43.35000 +1.10	43.75	41.43	42.65	1,118,107
20 May 26	42.25000 +0.40	42.90	40.57	41.90	2,004,003
19 May 26	41.85000 +1.90	43.67	39.00	39.00	5,926,672
18 May 26	39.95000 -0.20	42.00	39.55	42.00	1,728,569
15 May 26	40.15000 -0.85	43.00	39.35	43.00	1,694,655
14 May 26	41.00000 -0.40	42.13	39.40	39.40	772,290
13 May 26	41.40000 +0.55	42.00	40.65	42.00	1,222,740
12 May 26	40.85000 -3.95	46.20	39.00	46.20	3,959,734
11 May 26	44.80000 -0.80	46.90	44.00	44.00	4,130,370
08 May 26	45.60000 +3.80	47.78	41.90	42.55	7,543,882
07 May 26	41.80000 +0.05	42.52	34.56	41.00	12,972,760
06 May 26	41.75000 +0.05	44.45	41.13	43.00	3,033,240
05 May 26	41.70000 +0.95	43.05	39.65	39.80	3,324,525
01 May 26	40.75000 -2.65	43.27	40.71	41.75	1,251,605
30 Apr 26	43.40000 -0.05	45.75	42.19	43.45	4,637,673
29 Apr 26	43.45000 +0.85	44.25	42.27	43.00	5,330,954
28 Apr 26	42.60000 +1.95	44.00	39.05	39.05	4,804,880
27 Apr 26	40.65000 +0.00	41.95	39.62	40.60	1,561,584
24 Apr 26	40.65000 +0.30	41.31	39.25	40.50	1,590,601
23 Apr 26	40.35000 -0.65	42.45	40.29	42.00	1,891,897
22 Apr 26	41.00000 -1.30	43.40	40.35	41.95	2,290,171
21 Apr 26	42.30000 +2.80	42.38	39.00	39.00	1,735,319
20 Apr 26	39.50000 -0.90	40.25	39.16	40.25	1,752,041
17 Apr 26	40.40000 +1.65	41.80	38.65	38.65	5,921,710
16 Apr 26	38.75000 +0.10	40.00	37.40	40.00	2,193,165
15 Apr 26	38.65000 +0.80	39.83	37.64	38.00	3,550,206
14 Apr 26	37.85000 -0.25	39.78	36.70	38.10	4,237,547
13 Apr 26	38.10000 +1.20	39.00	35.96	38.50	2,389,016
10 Apr 26	36.90000 +0.00	39.00	36.46	36.70	6,510,781
09 Apr 26	36.90000 +1.95	37.35	34.43	34.60	5,800,524
08 Apr 26	34.95000 +3.20	36.24	33.00	33.85	6,070,672
07 Apr 26	31.75000 +1.35	33.50	29.73	30.40	9,869,314
02 Apr 26	30.40000 +0.70	30.40	27.98	28.05	3,243,184
01 Apr 26	29.70000 +1.90	29.80	27.70	27.70	4,018,470
31 Mar 26	27.80000 +1.35	28.85	25.30	26.65	6,921,254
30 Mar 26	26.45000 -0.10	26.70	25.41	26.05	3,661,698
27 Mar 26	26.55000 -0.65	27.40	25.60	25.60	4,064,932
26 Mar 26	27.20000 +1.70	27.25	24.82	25.20	9,194,956
25 Mar 26	25.50000 +0.70	26.00	24.04	24.80	7,622,164
24 Mar 26	24.80000 +4.35	27.00	22.45	22.45	19,617,112
23 Mar 26	20.45000 +0.99	21.10	18.80	19.24	5,983,566
20 Mar 26	19.46000 -0.28	20.25	19.46	20.20	1,420,398
19 Mar 26	19.74000 -0.51	20.78	19.24	19.24	1,978,887
18 Mar 26	20.25000 -0.25	21.60	20.00	20.80	3,490,521
17 Mar 26	20.50000 -0.30	21.17	20.28	20.60	802,690
16 Mar 26	20.80000 -0.10	21.90	20.20	21.00	1,048,611
13 Mar 26	20.90000 +0.70	21.33	20.10	21.00	1,486,167
12 Mar 26	20.20000 -1.10	22.00	20.05	22.00	1,665,426
11 Mar 26	21.30000 -0.65	22.43	20.98	21.50	1,279,640
10 Mar 26	21.95000 +1.45	22.00	21.25	21.45	1,497,679
09 Mar 26	20.50000 -0.85	21.18	20.35	20.90	1,141,183
06 Mar 26	21.35000 +0.05	22.02	20.95	21.50	1,084,952
05 Mar 26	21.30000 +0.05	22.10	20.59	21.35	1,082,885
04 Mar 26	21.25000 +0.75	21.45	19.96	20.00	1,025,564
03 Mar 26	20.50000 -0.55	21.50	19.86	20.00	5,192,237
02 Mar 26	21.05000 +0.55	21.70	19.14	19.94	4,800,505
27 Feb 26	20.50000 +0.00	20.82	18.90	20.55	33,382,524
26 Feb 26	20.50000 -0.50	21.70	20.50	21.20	3,102,605
25 Feb 26	21.00000 +0.20	21.80	20.50	21.05	2,773,084
24 Feb 26	20.80000 -0.30	21.33	20.80	21.05	2,963,149
23 Feb 26	21.10000 -0.90	22.20	21.10	21.55	2,942,152
20 Feb 26	22.00000 +0.00	22.30	21.54	21.95	6,397,494
19 Feb 26	22.00000 -0.55	22.95	21.94	22.60	2,461,764
18 Feb 26	22.55000 -0.35	23.20	22.14	22.70	2,790,397
17 Feb 26	22.90000 +0.20	23.15	22.60	22.85	1,987,016
16 Feb 26	22.70000 -1.10	23.95	22.50	23.35	3,635,857
13 Feb 26	23.80000 +0.40	24.98	23.19	23.35	4,118,634
12 Feb 26	23.40000 -0.80	24.75	23.35	24.05	3,088,784
11 Feb 26	24.20000 -0.90	26.00	24.15	26.00	2,624,536
10 Feb 26	25.10000 +0.55	25.70	24.45	25.70	2,371,384
09 Feb 26	24.55000 -0.15	25.90	23.85	25.90	1,431,224
06 Feb 26	24.70000 +0.50	25.05	23.30	23.30	2,066,364
05 Feb 26	24.20000 -0.75	25.32	23.75	24.05	2,213,793
04 Feb 26	24.95000 -0.20	26.15	24.50	24.50	3,484,759
03 Feb 26	25.15000 -1.80	27.61	24.48	27.10	4,072,094
02 Feb 26	26.95000 +0.45	27.65	25.40	25.40	6,596,994
30 Jan 26	26.50000 -0.80	27.50	26.50	26.50	1,778,059
29 Jan 26	27.30000 +0.15	28.43	26.66	27.90	3,353,579
28 Jan 26	27.15000 -1.10	28.44	26.85	27.80	3,336,300
27 Jan 26	28.25000 -0.10	30.95	26.15	27.75	9,352,646
26 Jan 26	28.35000 +8.97	28.70	21.00	21.45	26,345,650
23 Jan 26	19.38000 +0.04	20.55	18.44	18.44	2,302,978
22 Jan 26	19.34000 +0.78	19.48	18.56	18.78	3,331,941
21 Jan 26	18.56000 +0.26	18.78	18.11	18.70	1,092,721
20 Jan 26	18.30000 -0.68	18.92	17.71	18.62	1,843,959
19 Jan 26	18.98000 -0.66	19.98	18.75	19.50	884,489
16 Jan 26	19.64000 -0.81	21.25	19.64	21.25	935,439
15 Jan 26	20.45000 +0.95	21.00	19.40	19.46	924,627
14 Jan 26	19.50000 -0.70	20.59	19.28	20.35	931,656
13 Jan 26	20.20000 -0.35	21.29	19.66	20.60	2,220,943
12 Jan 26	20.55000 -0.60	21.91	20.40	21.15	526,632
09 Jan 26	21.15000 +0.05	22.00	20.99	22.00	1,277,079
08 Jan 26	21.10000 -0.40	21.61	19.76	21.50	3,055,747
07 Jan 26	21.50000 -0.90	22.50	21.42	22.30	1,565,684
06 Jan 26	22.40000 -0.10	22.90	21.76	22.90	2,545,946
05 Jan 26	22.50000 +2.10	22.77	20.10	20.15	5,330,717
02 Jan 26	20.40000 +0.00	21.15	20.20	20.40	3,632,452
31 Dec 25	20.40000 +1.40	20.86	18.75	18.80	2,966,524
30 Dec 25	19.00000 +0.00	19.56	18.50	19.56	2,316,104
29 Dec 25	19.00000 +2.90	19.73	16.10	16.10	7,866,754
24 Dec 25	16.10000 -0.02	16.14	15.94	16.10	810,897
23 Dec 25	16.12000 -0.20	16.40	15.90	15.90	982,349
22 Dec 25	16.32000 -0.06	16.42	15.98	16.34	1,962,798
19 Dec 25	16.38000 -0.12	16.68	16.10	16.40	791,758
18 Dec 25	16.50000 +0.00	16.94	16.46	16.46	610,927
17 Dec 25	16.50000 +0.06	17.04	16.50	16.68	669,267
16 Dec 25	16.44000 -0.50	17.32	16.40	17.32	265,921
15 Dec 25	16.94000 +0.24	17.10	15.96	16.70	1,972,728
12 Dec 25	16.70000 +0.20	17.00	16.44	16.70	1,031,913
11 Dec 25	16.50000 +0.32	16.94	15.90	15.90	1,031,509
10 Dec 25	16.18000 -0.34	16.54	16.08	16.10	947,470
09 Dec 25	16.52000 +0.44	16.52	15.92	16.04	642,031
08 Dec 25	16.08000 -0.50	18.00	16.00	18.00	2,411,198
05 Dec 25	16.58000 -0.32	17.32	16.50	16.50	1,168,243
04 Dec 25	16.90000 +0.66	16.92	16.00	16.24	1,477,895
03 Dec 25	16.24000 -0.50	16.76	16.08	16.20	2,617,124
02 Dec 25	16.74000 +0.02	17.20	16.20	16.20	548,138
01 Dec 25	16.72000 -0.36	17.66	16.47	17.24	1,752,327
28 Nov 25	17.08000 +0.14	17.70	16.50	17.00	1,816,826
27 Nov 25	16.94000 +0.64	17.00	16.20	16.20	2,482,701
26 Nov 25	16.30000 +0.32	17.23	15.89	16.12	3,001,369
25 Nov 25	15.98000 -0.62	16.70	15.70	15.70	3,842,008
24 Nov 25	16.60000 -1.10	17.00	15.70	16.90	10,774,547
21 Nov 25	17.70000 -0.78	18.55	17.68	18.12	3,504,541
20 Nov 25	18.48000 -0.24	18.77	17.96	18.00	3,948,668
19 Nov 25	18.72000 -0.02	19.00	18.00	18.00	1,465,658
18 Nov 25	18.74000 -0.90	19.64	18.40	19.44	5,312,009
17 Nov 25	19.64000 -0.06	20.39	19.47	19.52	1,356,315
14 Nov 25	19.70000 -0.40	19.88	19.38	19.88	4,139,901
13 Nov 25	20.10000 -0.25	20.67	20.00	20.20	1,991,637
12 Nov 25	20.35000 -1.15	21.50	20.35	21.50	2,299,524
11 Nov 25	21.50000 +1.05	21.50	20.30	20.30	3,502,957
10 Nov 25	20.45000 +0.45	20.82	19.56	19.56	2,231,899
07 Nov 25	20.00000 -0.20	20.70	19.76	20.50	8,542,985
06 Nov 25	20.20000 -1.55	22.20	19.20	22.20	23,096,692
05 Nov 25	21.75000 -0.80	23.50	21.70	23.00	1,217,703
04 Nov 25	22.55000 -1.20	24.05	22.55	23.55	1,048,735
03 Nov 25	23.75000 +0.20	24.30	23.40	23.40	1,838,180
31 Oct 25	23.55000 +0.15	24.00	23.07	23.10	982,213
30 Oct 25	23.40000 -0.40	24.01	22.80	23.90	2,062,221
29 Oct 25	23.80000 -0.85	25.00	23.60	25.00	1,514,699
28 Oct 25	24.65000 +0.15	25.00	24.00	25.00	839,383
27 Oct 25	24.50000 +0.75	24.60	23.55	24.30	2,178,059
24 Oct 25	23.75000 +0.65	23.88	23.10	23.70	1,122,673
23 Oct 25	23.10000 +0.05	23.75	22.52	23.75	892,010
22 Oct 25	23.05000 +1.30	23.05	20.95	21.75	6,034,547
21 Oct 25	21.75000 +0.00	22.80	21.05	22.80	2,436,773
20 Oct 25	21.75000 -0.20	22.15	21.00	21.00	1,523,792
17 Oct 25	21.95000 +0.25	22.10	20.59	21.70	3,249,922
16 Oct 25	21.70000 +0.15	21.90	20.75	21.20	3,939,934
15 Oct 25	21.55000 +0.15	22.00	21.00	21.05	3,231,577
14 Oct 25	21.40000 -1.15	22.60	21.33	22.55	3,700,095
13 Oct 25	22.55000 +0.40	23.20	22.00	23.00	749,122
10 Oct 25	22.15000 -0.40	23.25	22.15	22.55	1,249,147
09 Oct 25	22.55000 -0.75	23.50	22.50	23.50	1,319,413
08 Oct 25	23.30000 -0.65	24.21	23.15	23.60	1,247,106
07 Oct 25	23.95000 -0.15	25.00	23.25	25.00	2,216,423
06 Oct 25	24.10000 -1.05	25.35	24.05	25.10	2,405,309
03 Oct 25	25.15000 +3.20	25.79	22.10	23.25	10,089,165
02 Oct 25	21.95000 -1.15	23.10	21.65	22.80	1,709,618
01 Oct 25	23.10000 +0.65	23.50	22.24	22.80	1,423,169
30 Sep 25	22.45000 -0.45	22.75	21.60	21.60	2,690,886
29 Sep 25	22.90000 +0.40	23.45	22.28	22.90	2,640,295
26 Sep 25	22.50000 +0.70	22.80	21.77	22.20	1,889,869
25 Sep 25	21.80000 +0.10	21.95	20.95	21.65	4,306,269
24 Sep 25	21.70000 +0.60	21.94	20.90	20.90	4,017,047
23 Sep 25	21.10000 +0.35	21.70	19.20	19.20	6,739,598
22 Sep 25	20.75000 +1.81	20.90	18.31	20.00	5,359,325
19 Sep 25	18.94000 -0.06	19.52	18.84	19.10	2,856,016
18 Sep 25	19.00000 +0.38	19.30	18.00	18.00	2,291,287
17 Sep 25	18.62000 +0.92	19.36	17.30	17.30	5,999,548
16 Sep 25	17.70000 -0.18	19.00	17.34	18.00	9,148,618
15 Sep 25	17.88000 -4.77	21.85	17.37	21.55	27,451,532
12 Sep 25	22.65000 -0.30	23.37	22.55	23.00	1,406,998
11 Sep 25	22.95000 +0.10	23.47	22.81	22.90	1,179,712
10 Sep 25	22.85000 +0.10	23.20	22.40	22.70	822,635
09 Sep 25	22.75000 -0.25	23.36	22.00	22.00	2,011,053
08 Sep 25	23.00000 +0.45	23.50	22.39	23.50	680,781
05 Sep 25	22.55000 -0.10	23.25	22.00	22.00	1,613,002
04 Sep 25	22.65000 +0.85	23.20	21.48	22.00	1,652,212
03 Sep 25	21.80000 +1.10	22.02	20.37	20.60	3,075,816
02 Sep 25	20.70000 -0.95	21.65	20.70	21.65	3,074,734
01 Sep 25	21.65000 +0.90	22.45	20.80	22.45	2,527,767
29 Aug 25	20.75000 -1.25	22.00	20.55	22.00	4,497,917
28 Aug 25	22.00000 -0.15	23.55	21.80	23.55	867,810
27 Aug 25	22.15000 +0.50	22.38	21.25	21.25	1,182,766
26 Aug 25	21.65000 -1.85	22.89	21.47	21.80	2,134,286
22 Aug 25	23.50000 +2.45	23.66	20.94	21.05	5,730,001
21 Aug 25	21.05000 -0.15	21.25	20.47	21.05	2,220,234
20 Aug 25	21.20000 -0.30	21.65	20.89	21.65	1,335,216
19 Aug 25	21.50000 +0.80	21.65	20.35	20.35	2,942,980
18 Aug 25	20.70000 -0.70	21.85	20.50	21.85	4,727,786
15 Aug 25	21.40000 -0.60	22.45	21.40	21.90	1,984,194
14 Aug 25	22.00000 -0.30	23.00	21.43	23.00	2,786,191
13 Aug 25	22.30000 +0.85	23.00	21.35	22.85	6,261,206
12 Aug 25	21.45000 -0.55	23.65	21.35	22.40	4,759,420
11 Aug 25	22.00000 +0.80	24.95	21.85	23.50	7,319,814
08 Aug 25	21.20000 -1.30	22.70	20.35	22.20	9,935,343
07 Aug 25	22.50000 -0.35	23.75	22.01	23.75	1,213,357
06 Aug 25	22.85000 +0.35	23.75	22.30	23.75	764,228
05 Aug 25	22.50000 -0.10	23.31	22.20	22.40	1,244,063
04 Aug 25	22.60000 -0.25	24.65	22.25	24.65	1,927,788
01 Aug 25	22.85000 -1.10	25.07	22.85	23.90	1,011,584
31 Jul 25	23.95000 +0.00	24.41	23.65	23.90	566,346
30 Jul 25	23.95000 +0.20	25.15	23.00	23.00	1,710,673
29 Jul 25	23.75000 -0.95	24.91	23.75	24.80	1,571,570
28 Jul 25	24.70000 -1.75	26.88	24.55	26.05	2,230,801
25 Jul 25	26.45000 +1.15	26.90	24.60	25.35	3,329,791
24 Jul 25	25.30000 +1.55	25.55	22.50	24.40	3,408,366
23 Jul 25	23.75000 +0.50	24.40	23.05	23.05	1,267,254
22 Jul 25	23.25000 +0.25	23.80	22.15	22.85	1,115,340
21 Jul 25	23.00000 -0.80	24.00	22.65	23.45	1,469,573
18 Jul 25	23.80000 +1.15	23.90	22.20	23.00	1,401,181
17 Jul 25	22.65000 +0.15	23.20	21.80	22.45	3,484,209
16 Jul 25	22.50000 -0.70	24.30	22.45	24.30	2,046,405
15 Jul 25	23.20000 +0.05	23.68	22.60	22.60	1,606,135
14 Jul 25	23.15000 +0.00	23.70	22.70	23.35	1,826,974
11 Jul 25	23.15000 -1.35	24.41	23.00	24.30	2,709,771
10 Jul 25	24.50000 +0.00	25.30	24.10	25.30	1,409,769
09 Jul 25	24.50000 -0.50	24.95	22.86	24.95	2,767,677
08 Jul 25	25.00000 -0.25	25.44	24.64	25.25	605,237
07 Jul 25	25.25000 -0.45	25.69	24.85	25.15	868,982
04 Jul 25	25.70000 -0.20	26.00	25.40	25.90	628,096
03 Jul 25	25.90000 +0.35	26.13	25.34	25.45	807,364
02 Jul 25	25.55000 +0.15	26.20	25.18	25.95	1,526,262
01 Jul 25	25.40000 +0.00	25.90	24.40	25.30	2,682,202
30 Jun 25	25.40000 -0.95	27.50	25.30	25.30	5,230,671
27 Jun 25	26.35000 +1.95	26.79	24.52	24.95	2,820,353
26 Jun 25	24.40000 +0.00	25.05	24.16	24.20	2,160,290
25 Jun 25	24.40000 -0.65	25.85	24.30	25.50	1,533,830
24 Jun 25	25.05000 +0.60	25.20	24.50	24.50	637,230
23 Jun 25	24.45000 -0.10	26.10	24.00	26.10	844,819
20 Jun 25	24.55000 +0.25	25.31	24.10	24.10	1,011,991
19 Jun 25	24.30000 -0.50	24.97	24.05	24.25	889,574
18 Jun 25	24.80000 -0.90	25.75	24.80	25.60	1,015,039
17 Jun 25	25.70000 +0.25	26.60	25.13	26.00	1,209,958
16 Jun 25	25.45000 +0.85	25.45	23.60	23.60	602,128
13 Jun 25	24.60000 -0.40	25.65	24.40	24.90	1,831,515
12 Jun 25	25.00000 -0.25	25.50	24.05	24.05	1,086,450
11 Jun 25	25.25000 +0.20	25.69	23.60	23.60	1,234,622
10 Jun 25	25.05000 -0.25	25.60	24.00	24.00	872,690
09 Jun 25	25.30000 +0.75	25.65	23.93	24.40	1,755,880
06 Jun 25	24.55000 -0.10	25.95	23.74	24.15	2,315,106
05 Jun 25	24.65000 -1.85	27.10	24.00	26.00	3,234,827
04 Jun 25	26.50000 +0.75	28.00	24.31	25.55	5,125,022
03 Jun 25	25.75000 -0.55	26.27	25.15	26.00	2,172,638
02 Jun 25	26.30000 -1.80	28.65	26.00	27.70	2,297,144
30 May 25	28.10000 +0.20	28.53	26.45	26.45	1,019,241
29 May 25	27.90000 +0.80	28.14	26.94	27.60	669,144
28 May 25	27.10000 -0.45	28.35	27.05	27.50	1,376,075
27 May 25	27.55000 +0.90	27.84	26.69	27.40	1,040,490
23 May 25	26.65000 +0.15	27.90	26.00	26.00	751,065
22 May 25	26.50000 -0.70	28.40	26.10	28.40	742,455
21 May 25	27.20000 -1.10	28.36	27.00	27.75	748,268
20 May 25	28.30000 +0.95	28.49	26.60	26.60	566,549
19 May 25	27.35000 +0.35	27.68	26.60	27.00	620,187
16 May 25	27.00000 -1.50	29.90	27.00	28.80	2,675,934
15 May 25	28.50000 +2.25	28.80	25.25	25.25	1,921,056
14 May 25	26.25000 -0.25	26.55	25.25	25.25	754,638
13 May 25	26.50000 +1.00	27.95	24.35	24.35	2,895,530
12 May 25	25.50000 +1.00	26.00	25.00	25.55	4,426,957
09 May 25	24.50000 +0.40	25.10	23.31	25.10	4,775,714
08 May 25	24.10000 -1.70	26.49	23.75	25.00	4,929,163
07 May 25	25.80000 -1.20	27.30	25.55	27.05	4,059,263
06 May 25	27.00000 -0.10	27.43	26.39	27.20	1,361,013
02 May 25	27.10000 +0.60	27.90	26.60	26.60	1,819,299
01 May 25	26.50000 -0.40	28.51	26.00	26.00	860,533
30 Apr 25	26.90000 +0.70	27.00	25.90	27.00	798,577
29 Apr 25	26.20000 -0.75	27.40	25.90	26.90	1,397,093
28 Apr 25	26.95000 +0.60	27.90	25.45	25.45	2,247,602
25 Apr 25	26.35000 +0.00	27.50	26.01	27.50	2,013,040
24 Apr 25	26.35000 -0.55	27.60	26.00	26.00	1,321,360
23 Apr 25	26.90000 +0.50	27.65	25.65	25.85	1,465,421
22 Apr 25	26.40000 -0.10	27.40	26.05	26.60	1,411,333
17 Apr 25	26.50000 -1.65	28.25	26.50	28.00	1,922,505
16 Apr 25	28.15000 -0.35	28.75	28.00	28.00	954,261
15 Apr 25	28.50000 -0.50	29.65	28.00	28.95	831,458
14 Apr 25	29.00000 +1.20	29.40	27.97	28.05	1,764,270
11 Apr 25	27.80000 -1.45	28.85	27.60	28.60	1,776,527
10 Apr 25	29.25000 +1.55	31.15	28.91	31.15	2,209,345
09 Apr 25	27.70000 -2.05	29.11	27.50	28.00	2,363,693
08 Apr 25	29.75000 +0.75	30.05	28.00	28.95	1,994,078
07 Apr 25	29.00000 -2.25	30.93	27.10	28.60	4,462,459
04 Apr 25	31.25000 -2.45	33.46	30.44	32.50	2,409,496
03 Apr 25	33.70000 -1.80	35.24	33.23	34.10	1,540,684
02 Apr 25	35.50000 -0.35	36.30	33.70	33.70	860,724
01 Apr 25	35.85000 +1.95	36.28	33.30	34.15	1,936,528
31 Mar 25	33.90000 -1.02	35.50	32.91	35.50	1,202,254
28 Mar 25	34.92000 -1.28	36.12	34.72	36.00	1,009,127
27 Mar 25	36.20000 -1.68	38.33	36.06	36.30	748,580
26 Mar 25	37.88000 +2.72	38.56	34.40	35.16	2,486,996
25 Mar 25	35.16000 +0.34	36.00	33.20	33.20	1,407,951
24 Mar 25	34.82000 +1.86	37.96	34.50	34.50	5,248,923
21 Mar 25	32.96000 -2.20	35.02	32.96	35.00	1,536,734
20 Mar 25	35.16000 +0.78	35.98	33.23	35.98	1,326,014
19 Mar 25	34.38000 +0.38	34.86	33.00	33.00	1,150,194
18 Mar 25	34.00000 -0.36	34.58	33.00	33.00	615,625
17 Mar 25	34.36000 +1.34	34.36	31.56	31.56	980,171
14 Mar 25	33.02000 -0.88	33.24	31.94	33.00	1,380,093
13 Mar 25	33.90000 +1.00	34.52	31.93	32.90	1,256,415
12 Mar 25	32.90000 +1.12	33.00	31.49	33.00	663,527
11 Mar 25	31.78000 +0.22	33.00	30.32	33.00	813,401
10 Mar 25	31.56000 -0.60	32.56	30.17	32.56	903,057
07 Mar 25	32.16000 +2.52	32.47	28.26	28.26	1,275,593
06 Mar 25	29.64000 +0.62	30.35	28.44	29.38	1,436,290
05 Mar 25	29.02000 +0.70	30.20	28.56	29.20	1,310,608
04 Mar 25	28.32000 -1.36	31.39	27.08	30.00	3,327,574
03 Mar 25	29.68000 -0.32	31.17	29.30	29.30	1,482,250
28 Feb 25	30.00000 -2.12	33.32	30.00	33.32	2,609,849
27 Feb 25	32.12000 -0.60	34.80	31.36	31.98	1,677,707
26 Feb 25	32.72000 +1.04	33.59	31.94	32.10	560,902
25 Feb 25	31.68000 -0.24	32.00	31.20	31.32	1,784,658
24 Feb 25	31.92000 -1.04	33.33	31.38	32.00	925,515
21 Feb 25	32.96000 +0.06	33.77	32.78	33.30	354,522
20 Feb 25	32.90000 +0.02	33.36	32.44	33.10	2,350,362
19 Feb 25	32.88000 -0.56	34.42	32.78	33.40	1,010,657
18 Feb 25	33.44000 -0.42	34.90	33.16	33.62	1,998,569
17 Feb 25	33.86000 +0.76	34.94	32.66	33.10	1,592,144
14 Feb 25	33.10000 +0.10	34.90	32.50	33.10	3,210,241
13 Feb 25	33.00000 -0.90	35.00	32.75	35.00	2,027,319
12 Feb 25	33.90000 -1.24	35.90	33.70	35.00	1,040,288
11 Feb 25	35.14000 -0.72	36.98	35.02	35.34	1,329,774
10 Feb 25	35.86000 -0.34	36.48	35.34	35.34	618,152
07 Feb 25	36.20000 -0.54	38.50	35.23	38.50	3,397,753
06 Feb 25	36.74000 -0.56	37.83	36.26	36.52	1,599,998
05 Feb 25	37.30000 -0.02	39.54	36.10	36.10	1,863,918
04 Feb 25	37.32000 +0.36	38.63	36.10	36.10	632,105
03 Feb 25	36.96000 -0.44	38.28	36.50	37.16	1,260,572
31 Jan 25	37.40000 -0.18	38.98	36.06	37.64	2,200,849
30 Jan 25	37.58000 +0.58	39.19	36.00	36.00	1,901,063
29 Jan 25	37.00000 +0.98	38.30	36.22	36.22	1,440,666
28 Jan 25	36.02000 +2.54	42.00	35.50	36.72	15,191,088
27 Jan 25	33.48000 -1.06	36.00	33.00	36.00	1,848,679
24 Jan 25	34.54000 -1.30	36.45	34.18	34.18	1,286,411
23 Jan 25	35.84000 +0.44	36.30	34.12	34.12	2,128,121
22 Jan 25	35.40000 -1.16	37.31	34.84	36.02	2,049,363
21 Jan 25	36.56000 +1.82	38.45	33.48	34.78	3,341,020
20 Jan 25	34.74000 +0.64	35.09	33.00	34.78	1,152,425
17 Jan 25	34.10000 +1.00	34.66	33.00	33.00	1,100,574
16 Jan 25	33.10000 +0.66	33.49	32.00	32.00	1,354,886
15 Jan 25	32.44000 +0.70	33.07	32.00	32.00	968,584
14 Jan 25	31.74000 -0.64	33.50	31.62	33.50	680,205
13 Jan 25	32.38000 +0.06	33.02	31.66	33.00	1,094,052
10 Jan 25	32.32000 +0.52	32.34	31.42	31.80	766,423
09 Jan 25	31.80000 -0.70	33.56	31.12	31.72	1,456,039
08 Jan 25	32.50000 +0.18	32.58	31.64	32.10	734,997
07 Jan 25	32.32000 -0.50	32.96	31.82	32.80	761,107
06 Jan 25	32.82000 +0.78	33.20	31.00	31.00	976,392
03 Jan 25	32.04000 -0.76	33.16	31.42	32.00	1,097,573
02 Jan 25	32.80000 +0.00	33.74	32.56	32.80	1,246,051
31 Dec 24	32.80000 -0.14	33.79	31.88	31.88	177,677
30 Dec 24	32.94000 +0.26	33.56	31.42	33.34	1,894,346
27 Dec 24	32.68000 -1.32	34.98	32.40	34.00	709,995
24 Dec 24	34.00000 +0.78	34.76	33.00	34.76	203,574
23 Dec 24	33.22000 -0.12	34.50	32.90	33.00	1,215,814
20 Dec 24	33.34000 -2.16	36.76	33.34	36.48	903,677
19 Dec 24	35.50000 -1.48	37.84	35.26	36.42	1,401,346
18 Dec 24	36.98000 +0.86	37.50	36.00	36.02	804,206
17 Dec 24	36.12000 -0.30	36.82	35.20	36.00	1,021,215
16 Dec 24	36.42000 -1.58	38.86	35.80	38.00	1,295,666
13 Dec 24	38.00000 -0.40	38.72	37.75	38.00	803,485
12 Dec 24	38.40000 +0.04	38.65	37.71	38.00	918,020
11 Dec 24	38.36000 +0.36	39.43	37.80	38.00	903,769
10 Dec 24	38.00000 -0.10	38.20	37.00	37.00	859,490
09 Dec 24	38.10000 -1.50	41.09	38.00	40.00	2,789,241
06 Dec 24	39.60000 +1.60	40.34	37.90	38.00	2,089,902
05 Dec 24	38.00000 -0.52	39.02	37.28	38.70	1,166,652
04 Dec 24	38.52000 +2.04	39.08	36.36	36.36	1,579,769
03 Dec 24	36.48000 +0.48	38.16	36.00	36.00	1,528,948
02 Dec 24	36.00000 -0.16	36.80	35.27	36.40	403,353
29 Nov 24	36.16000 +0.46	37.48	35.60	35.70	975,669
28 Nov 24	35.70000 +0.36	36.56	35.00	35.00	551,654
27 Nov 24	35.34000 -0.18	36.96	35.22	36.96	1,147,544
26 Nov 24	35.52000 -0.90	36.96	35.16	36.96	1,950,555
25 Nov 24	36.42000 +0.86	36.82	35.00	35.00	2,457,145
22 Nov 24	35.56000 +0.16	36.39	34.32	35.00	2,759,768
21 Nov 24	35.40000 +1.74	38.63	33.98	33.98	5,159,149
20 Nov 24	33.66000 +1.12	34.00	31.71	34.00	2,291,458
19 Nov 24	32.54000 +1.56	33.01	30.04	31.02	2,632,367
18 Nov 24	30.98000 +0.40	32.14	30.00	30.00	1,696,969
15 Nov 24	30.58000 -0.04	31.74	30.00	31.20	985,620
14 Nov 24	30.62000 -0.38	31.42	30.00	31.00	2,268,123
13 Nov 24	31.00000 +0.28	31.60	28.94	30.00	8,407,919
12 Nov 24	30.72000 -1.92	33.00	30.52	33.00	2,301,436
11 Nov 24	32.64000 -0.30	33.51	32.56	33.20	858,638
08 Nov 24	32.94000 -0.26	34.00	32.00	34.00	2,964,577
07 Nov 24	33.20000 -6.26	36.90	32.62	35.00	10,710,759
06 Nov 24	39.46000 +2.76	40.80	36.72	36.72	2,939,597
05 Nov 24	36.70000 -0.68	38.00	36.63	37.38	846,353
04 Nov 24	37.38000 -0.86	39.26	37.38	39.00	1,045,111
01 Nov 24	38.24000 +0.68	38.68	37.54	37.54	635,092
31 Oct 24	37.56000 -0.58	38.46	37.24	38.00	1,492,828
30 Oct 24	38.14000 +0.26	40.10	37.46	39.14	864,871
29 Oct 24	37.88000 -0.40	40.00	37.59	40.00	612,088
28 Oct 24	38.28000 +0.46	42.15	37.52	38.00	542,845
25 Oct 24	37.82000 -0.56	38.59	37.48	38.16	1,172,821
24 Oct 24	38.38000 -0.34	39.92	38.16	38.16	645,975
23 Oct 24	38.72000 -0.58	41.03	38.20	40.00	3,863,890
22 Oct 24	39.30000 +0.58	39.47	38.27	38.70	675,312
21 Oct 24	38.72000 -0.76	40.98	38.14	38.14	2,459,157
18 Oct 24	39.48000 -1.52	43.00	38.72	43.00	2,556,026
17 Oct 24	41.00000 +1.72	42.67	39.00	40.10	1,912,428
16 Oct 24	39.28000 -0.68	40.90	39.02	40.00	1,698,620
15 Oct 24	39.96000 +2.06	40.00	37.16	38.06	1,558,271
14 Oct 24	37.90000 -0.90	38.68	37.56	38.00	1,067,737
11 Oct 24	38.80000 -0.70	40.16	38.50	39.52	2,179,064
10 Oct 24	39.50000 -0.28	40.73	38.50	38.50	1,245,061
09 Oct 24	39.78000 -1.22	42.03	38.52	40.98	2,262,449
08 Oct 24	41.00000 +0.50	42.38	39.22	39.22	2,123,137
07 Oct 24	40.50000 +1.06	41.78	37.58	37.58	2,263,202
04 Oct 24	39.44000 +1.48	39.68	38.00	38.00	2,302,928
03 Oct 24	37.96000 -0.12	38.59	37.00	37.04	1,456,405
02 Oct 24	38.08000 -0.30	39.13	37.06	38.00	4,788,984
01 Oct 24	38.38000 -0.38	40.72	38.10	38.10	1,997,325
30 Sep 24	38.76000 -1.66	42.00	38.28	42.00	2,653,667
27 Sep 24	40.42000 +0.94	41.78	39.00	39.00	2,524,229
26 Sep 24	39.48000 -0.18	41.04	39.22	39.22	2,078,781
25 Sep 24	39.66000 -1.76	41.88	39.16	41.00	4,077,705
24 Sep 24	41.42000 -1.58	43.68	41.40	42.00	3,554,609
23 Sep 24	43.00000 +0.84	43.48	41.50	42.14	3,873,585
20 Sep 24	42.16000 -0.18	43.35	41.38	43.18	16,875,960
19 Sep 24	42.34000 -2.66	43.60	38.00	38.70	12,715,073
18 Sep 24	45.00000 +0.38	45.33	43.88	44.00	2,714,016
17 Sep 24	44.62000 -0.38	45.40	44.00	44.00	1,132,397
16 Sep 24	45.00000 -0.28	46.80	44.55	45.00	1,964,503
13 Sep 24	45.28000 +0.28	46.50	44.70	44.70	2,173,585
12 Sep 24	45.00000 -2.00	49.28	45.00	47.00	4,729,725
11 Sep 24	47.00000 -0.76	48.91	46.30	47.00	1,272,193
10 Sep 24	47.76000 -0.62	49.04	46.24	48.00	2,560,966
09 Sep 24	48.38000 -2.57	51.95	48.38	50.50	1,887,518
06 Sep 24	50.95000 -3.20	56.00	50.60	56.00	5,573,395
05 Sep 24	54.15000 -0.35	56.00	53.00	53.00	1,191,989
04 Sep 24	54.50000 +1.50	55.37	50.63	52.00	1,969,110
03 Sep 24	53.00000 -0.60	55.40	52.52	53.00	1,125,484
02 Sep 24	53.60000 -2.00	56.20	53.10	55.00	1,217,694
30 Aug 24	55.60000 -1.15	57.48	55.60	56.00	1,610,025
29 Aug 24	56.75000 -0.30	59.23	56.00	56.00	1,797,990
28 Aug 24	57.05000 -3.20	61.77	56.34	60.20	2,492,436
27 Aug 24	60.25000 -3.40	64.81	59.75	63.50	1,785,697
23 Aug 24	63.65000 -0.50	66.75	62.25	64.50	4,289,634
22 Aug 24	64.15000 +5.45	64.27	57.10	57.10	3,614,847
21 Aug 24	58.70000 +0.00	59.62	57.85	59.00	3,329,133
20 Aug 24	58.70000 -0.80	62.55	58.60	62.55	1,405,710
19 Aug 24	59.50000 -1.05	63.64	59.22	60.40	4,307,827
16 Aug 24	60.55000 +3.35	65.00	55.30	56.70	4,784,053
15 Aug 24	57.20000 +3.95	58.00	52.58	52.70	2,336,232
14 Aug 24	53.25000 +0.10	54.43	52.80	53.90	2,145,524
13 Aug 24	53.15000 +0.75	55.80	52.25	53.20	1,798,720
12 Aug 24	52.40000 +0.75	52.92	51.30	51.70	1,211,458
09 Aug 24	51.65000 +0.15	53.66	49.00	49.00	823,246
08 Aug 24	51.50000 +1.05	51.50	49.00	49.00	816,867
07 Aug 24	50.45000 -0.60	52.81	50.45	50.80	1,349,015
06 Aug 24	51.05000 +1.71	51.50	47.74	48.68	898,506
05 Aug 24	49.34000 -1.41	53.20	45.80	49.02	4,324,038
02 Aug 24	50.75000 -4.25	55.00	49.94	55.00	2,455,894
01 Aug 24	55.00000 +1.30	58.45	53.10	54.80	2,044,520
31 Jul 24	53.70000 +0.70	55.00	53.18	55.00	591,117
30 Jul 24	53.00000 +0.80	54.32	52.25	52.40	809,473
29 Jul 24	52.20000 -1.50	55.50	51.99	55.00	1,129,232
26 Jul 24	53.70000 +0.75	54.15	52.52	52.65	406,367
25 Jul 24	52.95000 -0.65	54.95	52.03	54.95	387,064
24 Jul 24	53.60000 +0.75	54.95	52.55	54.95	437,190
23 Jul 24	52.85000 -0.10	56.00	52.15	56.00	848,007
22 Jul 24	52.95000 +0.60	54.85	51.90	51.90	726,955
19 Jul 24	52.35000 -1.15	55.95	52.00	55.95	598,373
18 Jul 24	53.50000 +1.80	55.00	51.81	52.40	1,382,143
17 Jul 24	51.70000 -1.70	54.35	51.15	53.00	1,097,777
16 Jul 24	53.40000 -0.80	54.55	53.00	53.00	1,214,762
15 Jul 24	54.20000 +0.50	54.50	53.30	54.50	743,845
12 Jul 24	53.70000 -1.05	55.44	53.30	54.00	805,283
11 Jul 24	54.75000 +0.15	56.84	54.15	55.00	661,178
10 Jul 24	54.60000 +1.45	56.00	53.17	53.40	975,589
09 Jul 24	53.15000 -4.55	59.65	53.15	58.00	3,941,968
08 Jul 24	57.70000 +3.85	59.89	52.10	54.90	5,119,485
05 Jul 24	53.85000 +2.95	54.60	50.00	51.40	3,666,056
04 Jul 24	50.90000 +1.56	52.35	49.60	50.00	3,723,508
03 Jul 24	49.34000 +0.60	52.05	48.02	51.40	3,275,072
02 Jul 24	48.74000 +2.96	50.50	44.00	47.00	4,340,922
01 Jul 24	45.78000 +3.58	46.71	42.33	44.00	2,833,296
28 Jun 24	42.20000 -0.84	44.25	41.80	43.00	1,834,116
27 Jun 24	43.04000 -0.46	45.00	43.02	44.00	1,051,792
26 Jun 24	43.50000 -0.60	45.23	42.58	44.00	1,632,070
25 Jun 24	44.10000 -2.38	48.00	43.65	47.64	2,283,539
24 Jun 24	46.48000 +0.40	47.83	45.00	45.00	2,959,778
21 Jun 24	46.08000 +0.20	48.47	45.10	46.30	1,861,977
20 Jun 24	45.88000 -0.12	48.48	45.88	47.00	660,319
19 Jun 24	46.00000 -2.36	49.78	46.00	47.02	1,249,207
18 Jun 24	48.36000 +0.10	49.78	46.10	46.10	1,762,182
17 Jun 24	48.26000 -0.34	49.72	47.52	47.54	1,104,032
14 Jun 24	48.60000 +1.22	49.80	45.30	49.70	2,279,369
13 Jun 24	47.38000 -2.67	50.70	47.34	50.70	1,199,126
12 Jun 24	50.05000 +3.09	50.20	47.80	48.00	1,884,559
11 Jun 24	46.96000 -0.52	49.28	46.40	48.42	1,834,919
10 Jun 24	47.48000 +0.30	49.36	46.80	47.18	1,457,863
07 Jun 24	47.18000 -2.92	50.30	47.18	49.00	1,832,137
06 Jun 24	50.10000 -1.80	52.60	47.92	51.00	1,997,360
05 Jun 24	51.90000 -0.65	53.84	51.00	51.00	1,385,414
04 Jun 24	52.55000 -1.30	54.46	52.00	54.45	1,166,767
03 Jun 24	53.85000 +0.95	56.36	51.62	52.70	2,226,324
31 May 24	52.90000 +1.50	53.00	50.00	50.00	908,458
30 May 24	51.40000 +0.45	53.55	50.00	50.00	1,854,567
29 May 24	50.95000 -3.40	57.95	50.40	55.00	2,005,134
28 May 24	54.35000 +4.10	54.35	49.00	49.20	2,662,137
24 May 24	50.25000 -0.40	52.56	49.00	50.00	1,568,806
23 May 24	50.65000 -1.85	52.92	50.17	51.20	3,777,112
22 May 24	52.50000 -2.40	55.50	51.65	55.50	1,561,004
21 May 24	54.90000 -2.80	58.13	54.00	58.00	2,303,798
20 May 24	57.70000 -0.65	60.65	57.00	57.00	1,319,408
17 May 24	58.35000 -1.15	60.00	57.24	60.00	2,232,755
16 May 24	59.50000 +3.25	59.64	55.75	56.80	3,909,742
15 May 24	56.25000 +3.20	57.19	52.10	52.10	1,786,700
14 May 24	53.05000 -3.35	58.00	52.35	56.45	2,086,824
13 May 24	56.40000 +1.90	62.85	54.01	54.60	5,409,868
10 May 24	54.50000 +8.26	56.12	41.32	44.38	8,318,291
09 May 24	46.24000 -1.52	49.15	46.02	47.86	1,619,356
08 May 24	47.76000 +2.10	48.27	44.73	45.50	2,773,133
07 May 24	45.66000 -1.30	48.30	45.66	47.16	1,940,037
03 May 24	46.96000 -0.34	51.25	46.96	51.25	1,669,391
02 May 24	47.30000 -2.58	50.20	47.30	48.10	2,627,742
01 May 24	49.88000 +0.94	51.00	48.50	48.50	987,566
30 Apr 24	48.94000 -1.66	52.81	48.32	50.00	1,109,962
29 Apr 24	50.60000 +0.10	51.77	49.50	50.00	1,240,467
26 Apr 24	50.50000 +0.66	52.62	48.20	48.20	1,619,010
25 Apr 24	49.84000 -1.26	52.58	48.00	51.30	1,983,119
24 Apr 24	51.10000 -5.05	56.97	51.00	56.10	2,341,761
23 Apr 24	56.15000 +1.15	57.00	54.69	55.90	679,206
22 Apr 24	55.00000 +0.20	55.92	53.50	53.50	940,021
19 Apr 24	54.80000 -0.20	55.95	54.30	55.95	813,231
18 Apr 24	55.00000 +0.70	55.87	52.20	52.20	2,589,690
17 Apr 24	54.30000 +0.30	55.83	52.50	55.80	1,719,586
16 Apr 24	54.00000 -1.70	58.00	50.70	58.00	3,275,697
15 Apr 24	55.70000 -1.85	60.55	55.00	60.55	1,957,429
12 Apr 24	57.55000 -3.25	63.00	57.55	62.10	1,876,712
11 Apr 24	60.80000 +2.75	61.50	59.15	59.95	2,969,158
10 Apr 24	58.05000 -1.55	61.80	56.25	60.40	6,998,843
09 Apr 24	59.60000 +2.80	61.20	55.40	55.40	4,813,378
08 Apr 24	56.80000 +4.20	56.95	51.00	51.00	2,605,173
05 Apr 24	52.60000 -0.65	53.40	51.00	51.45	1,656,198
04 Apr 24	53.25000 +1.80	55.35	50.00	50.00	2,199,518
03 Apr 24	51.45000 +0.95	53.35	49.46	49.72	2,070,662
02 Apr 24	50.50000 -2.05	52.50	47.60	51.60	6,889,897
28 Mar 24	52.55000 +11.09	53.50	40.98	41.20	8,773,288
27 Mar 24	41.46000 -3.06	43.00	37.00	42.54	9,822,081
26 Mar 24	44.52000 -0.70	45.50	43.90	44.00	4,188,422
25 Mar 24	45.22000 +2.84	45.32	42.72	43.00	7,753,270
22 Mar 24	42.38000 +2.16	54.70	40.00	40.20	5,144,770
21 Mar 24	40.22000 +0.28	41.00	39.70	39.70	1,790,346
20 Mar 24	39.94000 +2.12	39.98	37.52	38.00	1,149,207
19 Mar 24	37.82000 +0.88	38.00	36.23	37.36	751,492
18 Mar 24	36.94000 -1.22	37.66	36.26	37.50	4,611,765
15 Mar 24	38.16000 -0.80	39.44	38.00	39.00	1,190,836
14 Mar 24	38.96000 -0.74	40.50	38.96	40.50	1,199,595
13 Mar 24	39.70000 -0.22	41.00	39.08	39.98	1,673,505
12 Mar 24	39.92000 +0.76	40.50	38.88	39.98	4,094,025
11 Mar 24	39.16000 -0.80	39.54	37.70	37.70	1,845,741
08 Mar 24	39.96000 +0.72	40.44	38.50	39.00	2,080,035
07 Mar 24	39.24000 +1.00	39.51	37.32	38.14	1,433,502
06 Mar 24	38.24000 -0.76	40.08	38.00	38.20	6,635,010
05 Mar 24	39.00000 -1.16	41.90	38.72	41.90	3,545,722
04 Mar 24	40.16000 -0.80	40.86	39.50	40.00	1,696,395
01 Mar 24	40.96000 +0.88	41.82	39.02	39.56	1,613,974
29 Feb 24	40.08000 -0.80	41.04	39.20	39.20	23,953,772
28 Feb 24	40.88000 -2.22	43.63	39.60	42.92	2,411,548
27 Feb 24	43.10000 +2.14	43.28	40.16	40.94	2,544,994
26 Feb 24	40.96000 +0.24	41.06	39.00	41.06	1,768,732
23 Feb 24	40.72000 -0.80	42.78	39.32	41.88	842,607
22 Feb 24	41.52000 -0.72	43.91	40.82	41.50	2,505,862
21 Feb 24	42.24000 +0.44	42.28	40.17	41.40	3,597,749
20 Feb 24	41.80000 +1.80	41.88	38.30	39.10	1,564,855
19 Feb 24	40.00000 +0.00	40.86	38.98	40.00	891,488
16 Feb 24	40.00000 -1.50	42.18	40.00	41.98	1,203,169
15 Feb 24	41.50000 +1.70	41.98	38.41	39.54	1,408,472
14 Feb 24	39.80000 +2.02	39.80	37.50	37.50	1,641,687
13 Feb 24	37.78000 -2.84	40.40	37.52	40.04	1,693,112
12 Feb 24	40.62000 +2.10	42.00	38.50	38.50	2,326,110
09 Feb 24	38.52000 -0.40	39.00	37.16	39.00	1,514,620
08 Feb 24	38.92000 -1.04	41.72	38.92	40.24	1,352,213
07 Feb 24	39.96000 -1.20	41.74	39.96	41.58	632,479
06 Feb 24	41.16000 +0.34	42.93	39.32	41.00	970,299
05 Feb 24	40.82000 -1.92	43.12	40.18	41.00	1,820,950
02 Feb 24	42.74000 +0.58	46.41	41.56	42.00	2,541,870
01 Feb 24	42.16000 -2.14	44.94	42.08	44.30	480,683
31 Jan 24	44.30000 +0.00	46.00	43.38	46.00	734,148
30 Jan 24	44.30000 +0.10	46.00	43.52	46.00	1,322,924
29 Jan 24	44.20000 +1.26	45.94	41.96	43.44	1,992,801
26 Jan 24	42.94000 +2.48	46.07	41.78	42.44	4,485,350
25 Jan 24	40.46000 +0.56	41.05	38.31	39.96	1,838,134
24 Jan 24	39.90000 +0.24	42.44	39.82	41.00	4,078,728
23 Jan 24	39.66000 +2.56	40.41	36.00	36.80	4,703,858
22 Jan 24	37.10000 -3.34	44.26	37.10	40.00	4,899,819
19 Jan 24	40.44000 -1.10	42.04	40.44	41.10	1,407,154
18 Jan 24	41.54000 +0.18	42.86	41.20	41.66	1,722,805
17 Jan 24	41.36000 -0.88	42.19	40.50	42.18	1,225,769
16 Jan 24	42.24000 -1.24	44.10	41.86	42.80	1,044,405
15 Jan 24	43.48000 -0.72	44.68	42.10	44.52	1,216,381
12 Jan 24	44.20000 -0.32	46.24	43.88	45.00	1,110,980
11 Jan 24	44.52000 -2.26	47.80	44.52	46.20	1,914,983
10 Jan 24	46.78000 -0.26	48.72	46.40	47.70	715,278
09 Jan 24	47.04000 +0.08	47.72	45.74	47.72	1,035,246
08 Jan 24	46.96000 -0.64	48.12	45.52	46.54	1,096,105
05 Jan 24	47.60000 -0.38	48.40	45.22	48.10	1,602,646
04 Jan 24	47.98000 -1.38	49.96	47.60	49.50	1,041,388
03 Jan 24	49.36000 -2.99	53.95	48.51	53.95	1,634,538
02 Jan 24	52.35000 -1.05	55.73	52.35	53.00	2,553,875
29 Dec 23	53.40000 +2.15	53.65	50.77	51.85	561,191
28 Dec 23	51.25000 -0.65	53.11	50.65	51.70	1,188,842
27 Dec 23	51.90000 +2.20	52.25	49.58	50.00	1,693,080
22 Dec 23	49.70000 +1.28	50.65	48.22	49.54	557,993
21 Dec 23	48.42000 -1.56	50.22	47.84	48.46	1,249,854
20 Dec 23	49.98000 -1.17	52.39	48.65	51.15	3,749,407
19 Dec 23	51.15000 +2.15	51.15	49.02	49.56	3,190,498
18 Dec 23	49.00000 +0.62	50.14	47.22	47.22	1,446,995
15 Dec 23	48.38000 -2.62	52.50	47.64	51.20	5,225,754
14 Dec 23	51.00000 +2.90	52.95	50.25	50.30	5,396,095
13 Dec 23	48.10000 +0.16	50.36	47.38	47.38	907,948
12 Dec 23	47.94000 -4.06	52.34	47.94	52.00	1,205,267
11 Dec 23	52.00000 -0.05	53.30	50.25	53.30	915,174
08 Dec 23	52.05000 +1.05	52.70	49.74	51.50	2,029,737
07 Dec 23	51.00000 +0.35	52.40	47.08	49.50	2,621,345
06 Dec 23	50.65000 +4.15	52.91	45.84	46.00	2,622,726
05 Dec 23	46.50000 -0.04	47.76	45.94	46.00	636,698
04 Dec 23	46.54000 -0.60	48.86	46.38	47.00	1,229,157
01 Dec 23	47.14000 +1.32	47.34	44.76	45.26	1,401,066
30 Nov 23	45.82000 -2.18	49.00	45.34	49.00	2,391,037
29 Nov 23	48.00000 -0.50	49.92	47.66	49.54	1,032,777
28 Nov 23	48.50000 -1.30	51.55	46.66	50.00	2,807,205
27 Nov 23	49.80000 -1.35	53.20	49.80	50.50	821,788
24 Nov 23	51.15000 -0.50	52.60	50.45	51.45	802,093
23 Nov 23	51.65000 +0.45	52.07	50.35	51.00	1,341,630
22 Nov 23	51.20000 -0.50	52.95	50.65	51.00	1,035,262
21 Nov 23	51.70000 -1.95	54.90	51.15	53.00	1,894,798
20 Nov 23	53.65000 -1.10	55.65	53.15	53.15	1,271,361
17 Nov 23	54.75000 -0.35	57.20	54.45	56.80	1,122,596
16 Nov 23	55.10000 -1.15	57.90	54.46	55.55	1,613,288
15 Nov 23	56.25000 +0.15	61.00	55.30	56.65	1,824,906
14 Nov 23	56.10000 +5.20	57.00	50.00	51.00	4,002,955
13 Nov 23	50.90000 -2.30	55.30	49.56	53.60	3,782,900
10 Nov 23	53.20000 -5.00	58.55	52.85	58.05	2,858,576
09 Nov 23	58.20000 -8.95	62.80	51.00	51.00	6,265,752
08 Nov 23	67.15000 -0.85	69.75	66.70	69.75	1,166,780
07 Nov 23	68.00000 +0.45	69.80	66.59	69.25	1,620,560
06 Nov 23	67.55000 -2.45	71.00	67.50	68.00	1,695,067
03 Nov 23	70.00000 +2.90	70.00	66.70	68.00	1,410,032
02 Nov 23	67.10000 +1.50	68.23	65.20	65.20	1,105,426
01 Nov 23	65.60000 +2.15	66.55	62.50	63.50	1,131,054
31 Oct 23	63.45000 +2.65	63.70	60.92	61.50	1,867,895
30 Oct 23	60.80000 +2.70	61.10	57.20	58.00	808,869
27 Oct 23	58.10000 +2.15	60.85	54.45	54.80	1,593,205
26 Oct 23	55.95000 -3.10	58.45	53.50	57.80	2,511,795
25 Oct 23	59.05000 -2.20	61.45	57.50	60.05	1,698,974
24 Oct 23	61.25000 +0.65	61.90	59.40	61.45	1,501,688
23 Oct 23	60.60000 +1.60	60.60	57.05	57.95	1,666,523
20 Oct 23	59.00000 +0.50	59.65	56.85	59.45	1,253,747
19 Oct 23	58.50000 -1.75	61.30	58.50	61.30	302,798
18 Oct 23	60.25000 -1.20	62.26	59.70	62.00	1,162,937
17 Oct 23	61.45000 -0.65	65.40	60.40	63.35	1,400,854
16 Oct 23	62.10000 +3.90	62.75	56.35	59.25	2,442,955
13 Oct 23	58.20000 -1.95	61.45	57.35	59.00	1,162,207
12 Oct 23	60.15000 -0.90	63.55	59.83	61.10	767,494
11 Oct 23	61.05000 -1.65	64.85	60.40	64.40	879,648
10 Oct 23	62.70000 +1.70	63.15	61.00	62.00	904,321
09 Oct 23	61.00000 +0.10	62.10	59.30	59.30	1,015,928
06 Oct 23	60.90000 +0.85	61.35	57.35	59.20	1,219,744
05 Oct 23	60.05000 -3.25	64.95	59.65	63.50	861,878
04 Oct 23	63.30000 +1.25	64.65	60.33	61.00	1,007,308
03 Oct 23	62.05000 -1.90	66.49	61.15	64.95	1,179,948
02 Oct 23	63.95000 -3.65	69.45	63.30	68.00	2,088,636
29 Sep 23	67.60000 +4.35	69.00	63.20	64.00	2,481,661
28 Sep 23	63.25000 +0.10	63.71	60.85	63.00	2,580,290
27 Sep 23	63.15000 -0.95	65.60	62.94	64.00	2,158,137
26 Sep 23	64.10000 -3.85	69.60	62.55	69.60	6,173,022
25 Sep 23	67.95000 -1.90	71.65	67.30	71.65	2,171,478
22 Sep 23	69.85000 -1.90	73.20	69.35	71.50	2,026,685
21 Sep 23	71.75000 -7.40	79.95	71.75	77.60	2,040,258
20 Sep 23	79.15000 +0.05	80.80	77.75	78.55	2,401,414
19 Sep 23	79.10000 +4.30	79.40	72.00	73.90	6,155,834
18 Sep 23	74.80000 -20.70	80.00	66.65	80.00	17,225,420
15 Sep 23	95.50000 -3.00	100.57	94.85	97.90	1,781,313
14 Sep 23	98.50000 +1.40	99.40	93.55	97.80	716,220
13 Sep 23	97.10000 -1.50	99.40	95.40	97.25	647,010
12 Sep 23	98.60000 -1.40	99.50	96.25	97.30	766,328
11 Sep 23	100.00000 +2.70	100.00	97.51	99.70	578,852
08 Sep 23	97.30000 +1.15	99.00	95.40	99.00	304,722
07 Sep 23	96.15000 -0.95	98.00	95.32	96.25	448,553
06 Sep 23	97.10000 -2.15	99.85	96.05	99.40	824,918
05 Sep 23	99.25000 -0.95	100.00	97.65	97.65	425,077
04 Sep 23	100.20000 -1.00	103.70	99.85	100.20	590,371
01 Sep 23	101.20000 +2.00	102.90	97.90	98.85	714,382
31 Aug 23	99.20000 +1.75	101.80	97.85	99.90	896,124
30 Aug 23	97.45000 +1.00	97.90	95.95	96.25	490,870
29 Aug 23	96.45000 +3.45	96.90	93.25	94.55	872,923
25 Aug 23	93.00000 -0.40	94.85	91.88	94.85	838,297
24 Aug 23	93.40000 -0.55	98.81	93.00	95.60	957,936
23 Aug 23	93.95000 +2.15	94.60	90.50	90.50	618,084
22 Aug 23	91.80000 +0.95	93.30	91.45	91.45	546,290
21 Aug 23	90.85000 -1.60	92.70	90.10	90.50	613,914
18 Aug 23	92.45000 +0.15	93.08	90.20	90.80	729,154
17 Aug 23	92.30000 -0.25	93.50	90.50	91.00	1,177,513
16 Aug 23	92.55000 -2.55	95.85	92.00	95.20	1,321,338
15 Aug 23	95.10000 -2.95	98.20	94.37	97.00	1,059,012
14 Aug 23	98.05000 -1.20	101.20	97.10	101.20	923,482
11 Aug 23	99.25000 -1.25	102.00	98.30	98.30	930,095
10 Aug 23	100.50000 +0.40	101.30	98.65	101.00	1,580,478
09 Aug 23	100.10000 +0.75	101.90	98.00	100.00	1,165,582
08 Aug 23	99.35000 -5.15	105.10	99.30	102.20	1,635,785
07 Aug 23	104.50000 +0.20	107.39	102.93	104.30	1,948,523
04 Aug 23	104.30000 -0.30	105.80	100.90	104.20	913,778
03 Aug 23	104.60000 +2.70	104.60	100.30	103.50	1,130,738
02 Aug 23	101.90000 +0.00	103.00	98.00	99.45	2,030,314
01 Aug 23	101.90000 -3.70	106.78	101.20	104.80	2,019,595
31 Jul 23	105.60000 -0.70	108.10	103.40	105.90	2,625,381
28 Jul 23	106.30000 -2.40	108.70	104.00	108.70	1,411,409
27 Jul 23	108.70000 +0.50	110.00	107.00	109.00	1,141,229
26 Jul 23	108.20000 -4.50	113.00	103.59	111.30	3,206,980
25 Jul 23	112.70000 +4.10	116.30	104.20	107.00	3,807,509
24 Jul 23	108.60000 -29.30	120.00	101.75	110.20	9,864,127
21 Jul 23	137.89999 -4.20	143.34	137.14	142.10	903,688
20 Jul 23	142.10001 -3.90	150.30	142.10	150.30	792,323
19 Jul 23	146.00000 +3.30	157.00	140.00	140.00	3,910,904
18 Jul 23	142.70000 +9.20	143.48	133.11	137.00	1,477,892
17 Jul 23	133.50000 +0.50	135.20	128.02	131.70	597,564
14 Jul 23	133.00000 +1.80	136.40	129.94	130.70	1,471,076
13 Jul 23	131.20000 +4.30	135.53	125.10	128.00	1,649,691
12 Jul 23	126.90000 +8.00	126.90	116.53	118.90	1,493,535
11 Jul 23	118.90000 +2.90	119.00	115.58	117.50	718,491
10 Jul 23	116.00000 -1.20	118.20	114.90	117.00	776,261
07 Jul 23	117.20000 -0.30	117.94	114.55	116.00	594,321
06 Jul 23	117.50000 -7.00	125.58	117.50	122.90	1,349,103
05 Jul 23	124.50000 -2.80	127.25	121.10	126.10	1,512,814
04 Jul 23	127.30000 +0.30	128.30	124.50	126.20	743,460
03 Jul 23	127.00000 +1.00	127.75	122.50	126.00	2,727,766
30 Jun 23	126.00000 +9.40	126.70	113.20	115.50	2,576,142
29 Jun 23	116.60000 +0.90	118.40	115.00	116.20	2,938,139
28 Jun 23	115.70000 +5.90	115.70	110.00	112.00	2,106,712
27 Jun 23	109.80000 +1.00	110.00	106.70	107.90	871,731
26 Jun 23	108.80000 +1.80	109.50	103.80	109.00	3,902,346
23 Jun 23	107.00000 -2.60	109.80	104.20	109.20	2,500,610
22 Jun 23	109.60000 +2.10	110.80	104.10	106.00	2,848,579
21 Jun 23	107.50000 -2.50	111.90	107.50	108.40	771,957
20 Jun 23	110.00000 -3.90	114.20	107.89	114.10	2,989,051
19 Jun 23	113.90000 +0.20	118.60	110.90	112.00	2,445,885
16 Jun 23	113.70000 +1.20	115.37	106.60	113.70	7,325,438
15 Jun 23	112.50000 -8.90	121.28	112.50	121.00	3,370,342
14 Jun 23	121.40000 -5.20	126.32	121.10	126.10	653,308
13 Jun 23	126.60000 +2.60	127.30	123.43	124.00	468,525
12 Jun 23	124.00000 -1.30	129.60	122.90	127.90	2,963,362
09 Jun 23	125.30000 -3.80	127.00	121.00	125.20	903,823
08 Jun 23	129.10001 -3.30	133.40	127.00	132.00	556,623
07 Jun 23	132.39999 -0.50	134.10	129.70	132.60	981,719
06 Jun 23	132.89999 +3.10	132.90	128.00	129.00	558,998
05 Jun 23	129.80000 +1.30	130.70	126.76	127.20	928,309
02 Jun 23	128.50000 +4.10	130.70	125.63	126.30	958,147
01 Jun 23	124.40000 +4.20	124.80	117.90	119.10	1,095,290
31 May 23	120.20000 -2.60	122.00	116.40	122.00	1,947,565
30 May 23	122.80000 -2.20	128.40	122.80	127.80	912,554
26 May 23	125.00000 +0.60	126.20	122.07	124.20	689,688
25 May 23	124.40000 -1.10	126.60	121.78	124.40	986,182
24 May 23	125.50000 -5.20	133.50	125.50	133.50	1,624,027
23 May 23	130.70000 -2.50	134.10	129.60	132.60	1,281,176
22 May 23	133.20000 -1.90	136.80	132.60	136.80	500,944
19 May 23	135.10001 -1.80	137.78	134.60	137.00	723,267
18 May 23	136.89999 +2.50	137.90	132.37	133.30	538,021
17 May 23	134.39999 +2.70	134.40	127.10	131.00	1,502,976
16 May 23	131.70000 -1.30	135.80	131.40	135.80	645,815
15 May 23	133.00000 +2.20	135.60	130.00	132.10	3,451,551
12 May 23	130.80000 -5.20	136.00	130.40	136.00	3,641,873
11 May 23	136.00000 -3.00	141.60	136.00	139.00	1,998,115
10 May 23	139.00000 +3.20	139.00	133.50	136.00	705,025
09 May 23	135.80000 -2.70	141.00	133.70	141.00	2,314,715
05 May 23	138.50000 +2.50	140.90	136.00	138.00	672,774
04 May 23	136.00000 -5.30	140.50	133.20	140.10	1,583,619
03 May 23	141.30000 -2.10	145.00	140.20	145.00	881,520
02 May 23	143.39999 -2.80	148.60	142.40	147.00	1,939,274
28 Apr 23	146.20000 +1.20	146.50	142.10	145.00	1,793,179
27 Apr 23	145.00000 -5.90	151.60	144.00	148.00	1,616,115
26 Apr 23	150.89999 +3.20	151.70	146.50	150.00	1,027,110
25 Apr 23	147.70000 +0.40	149.20	144.70	147.20	1,580,119
24 Apr 23	147.30000 -0.50	150.80	144.00	144.00	773,170
21 Apr 23	147.80000 +0.70	147.90	141.30	147.60	1,531,916
20 Apr 23	147.10001 -2.70	151.50	146.98	149.10	578,135
19 Apr 23	149.80000 -1.60	151.70	148.10	150.00	908,076
18 Apr 23	151.39999 -3.40	156.34	150.50	154.00	1,163,081
17 Apr 23	154.80000 -1.40	158.70	153.00	153.00	805,923
14 Apr 23	156.20000 -0.50	162.20	155.80	158.20	868,546
13 Apr 23	156.70000 -1.90	159.00	150.10	156.10	5,623,415
12 Apr 23	158.60001 +1.60	162.50	156.90	157.00	1,364,427
11 Apr 23	157.00000 +4.20	159.90	152.30	156.90	1,249,007
06 Apr 23	152.80000 +2.50	155.50	149.70	150.20	1,197,232
05 Apr 23	150.30000 -10.00	163.50	149.90	163.50	2,079,526
04 Apr 23	160.30000 -0.60	165.80	159.20	161.80	1,353,840
03 Apr 23	160.89999 -1.70	165.40	159.75	163.20	3,132,781
31 Mar 23	162.60001 +1.20	164.90	160.65	162.20	1,459,055
30 Mar 23	161.39999 -12.00	171.77	155.90	171.40	3,530,440
29 Mar 23	173.39999 -0.10	176.70	169.10	176.70	1,054,579
28 Mar 23	173.50000 -3.00	180.30	169.70	177.00	1,915,814
27 Mar 23	176.50000 +7.10	177.40	168.90	168.90	1,130,131
24 Mar 23	169.39999 -4.00	175.36	166.00	174.00	800,073
23 Mar 23	173.39999 +5.10	176.40	166.50	171.00	591,826
22 Mar 23	168.30000 +2.50	172.20	164.00	164.00	1,591,678
21 Mar 23	165.80000 +3.50	167.70	162.40	165.70	1,787,931
20 Mar 23	162.30000 +1.80	162.40	153.60	162.00	1,898,175
17 Mar 23	160.50000 -4.90	168.80	159.20	168.00	2,888,453
16 Mar 23	165.39999 +2.90	170.40	161.10	167.40	1,779,483
15 Mar 23	162.50000 -16.00	182.00	155.80	182.00	2,371,802
14 Mar 23	178.50000 +0.50	181.40	175.70	178.70	3,829,742
13 Mar 23	178.00000 -11.10	189.80	173.40	186.20	4,034,322
10 Mar 23	189.10001 -7.70	195.00	185.80	192.40	1,804,570
09 Mar 23	196.80000 -3.20	205.60	194.70	205.60	709,617
08 Mar 23	200.00000 -0.40	202.21	198.70	200.00	671,597
07 Mar 23	200.39999 -4.00	204.80	198.94	199.30	1,125,093
06 Mar 23	204.39999 -1.60	208.80	202.60	208.00	613,349
03 Mar 23	206.00000 +3.40	207.80	202.40	202.80	1,120,773
02 Mar 23	202.60001 -2.60	206.40	200.60	205.00	633,776
01 Mar 23	205.20000 -0.20	210.00	204.20	210.00	628,278
28 Feb 23	205.39999 -1.40	209.40	204.80	205.80	4,000,839
27 Feb 23	206.80000 +3.80	207.80	201.60	202.40	571,826
24 Feb 23	203.00000 -8.40	212.80	202.20	212.80	703,175
23 Feb 23	211.39999 +2.00	216.20	204.60	209.00	912,684
22 Feb 23	209.39999 -4.80	214.20	206.50	211.80	765,875
21 Feb 23	214.20000 -4.20	221.20	213.00	220.60	830,563
20 Feb 23	218.39999 +0.40	221.60	217.60	218.40	373,396
17 Feb 23	218.00000 -2.80	225.80	212.40	225.80	840,071
16 Feb 23	220.80000 -1.40	227.80	218.60	227.80	373,527
15 Feb 23	222.20000 -0.80	229.80	219.66	229.80	266,915
14 Feb 23	223.00000 +2.20	229.00	217.00	217.00	953,736
13 Feb 23	220.80000 +1.60	223.20	215.20	215.20	746,010
10 Feb 23	219.20000 -3.00	226.00	216.20	221.40	1,486,159
09 Feb 23	222.20000 -3.80	232.00	222.20	232.00	448,287
08 Feb 23	226.00000 -3.00	233.80	226.00	233.80	1,372,983
07 Feb 23	229.00000 -5.60	233.00	223.80	230.00	1,338,411
06 Feb 23	234.60001 -10.20	241.00	232.20	240.00	776,407
03 Feb 23	244.80000 -0.80	249.00	237.00	249.00	2,393,375
02 Feb 23	245.60001 +26.40	246.64	217.20	218.20	1,761,619
01 Feb 23	219.20000 +0.40	224.00	216.60	217.20	614,689
31 Jan 23	218.80000 -6.00	225.60	213.60	220.40	867,828
30 Jan 23	224.80000 -7.40	234.40	222.40	232.20	578,763
27 Jan 23	232.20000 -1.00	233.60	228.00	228.00	641,948
26 Jan 23	233.20000 +5.60	233.20	221.92	228.00	805,435
25 Jan 23	227.60001 +0.80	228.88	218.60	221.80	592,306
24 Jan 23	226.80000 +3.80	230.20	218.00	218.00	912,118
23 Jan 23	223.00000 +3.60	225.20	213.60	213.60	760,277
20 Jan 23	219.39999 +1.00	223.20	212.20	221.00	583,311
19 Jan 23	218.39999 -4.20	221.60	214.86	216.60	651,390
18 Jan 23	222.60001 +4.20	224.60	211.80	213.00	1,039,476
17 Jan 23	218.39999 -3.80	225.00	215.20	225.00	853,569
16 Jan 23	222.20000 +7.20	224.60	212.00	214.00	855,537
13 Jan 23	215.00000 +5.00	217.00	208.00	209.00	1,160,403
12 Jan 23	210.00000 +14.20	210.00	194.80	200.00	927,619
11 Jan 23	195.80000 +12.00	195.80	181.60	181.60	1,751,561
10 Jan 23	183.80000 -10.70	195.00	183.80	195.00	674,504
09 Jan 23	194.50000 +1.60	196.30	188.86	192.80	781,102
06 Jan 23	192.89999 -0.90	195.00	188.13	195.00	479,389
05 Jan 23	193.80000 +0.00	201.80	188.40	188.40	3,547,370
04 Jan 23	193.80000 +1.90	197.40	188.40	191.30	356,014
03 Jan 23	191.89999 +2.70	198.30	187.60	192.00	436,780
30 Dec 22	189.20000 +5.00	189.20	183.08	186.20	396,904
29 Dec 22	184.20000 +4.10	186.30	174.50	177.30	3,176,599
28 Dec 22	180.10001 -1.00	182.40	174.44	180.10	694,766
23 Dec 22	181.10001 +7.50	184.30	170.70	175.60	430,630
22 Dec 22	173.60001 -7.50	185.50	173.40	178.00	898,024
21 Dec 22	181.10001 +8.00	182.50	170.10	170.10	1,229,638
20 Dec 22	173.10001 -6.90	181.70	172.70	177.40	611,667
19 Dec 22	180.00000 -1.10	184.90	177.10	180.60	546,296
16 Dec 22	181.10001 -8.40	189.90	177.50	186.00	1,555,888
15 Dec 22	189.50000 -0.40	191.50	184.30	185.80	585,660
14 Dec 22	189.89999 +1.90	191.20	183.00	183.00	753,982
13 Dec 22	188.00000 +10.00	193.00	175.52	177.50	772,510
12 Dec 22	178.00000 -0.60	179.20	174.00	174.00	943,166
09 Dec 22	178.60001 +2.10	179.30	175.34	178.00	615,870
08 Dec 22	176.50000 -0.50	178.80	174.50	176.70	445,664
07 Dec 22	177.00000 -8.20	187.10	176.47	182.00	920,256
06 Dec 22	185.20000 -5.60	193.50	184.00	188.90	1,019,890
05 Dec 22	190.80000 -2.90	196.00	189.60	194.70	1,080,487
02 Dec 22	193.70000 -2.30	199.10	191.80	194.00	1,279,826
01 Dec 22	196.00000 +5.10	201.40	190.00	190.00	1,714,497
30 Nov 22	190.89999 -1.30	195.90	190.00	195.90	1,051,193
29 Nov 22	192.20000 -3.80	196.83	190.77	194.70	852,145
28 Nov 22	196.00000 +1.90	196.90	190.30	194.20	571,196
25 Nov 22	194.10001 +1.20	196.30	189.70	196.00	460,313
24 Nov 22	192.89999 -2.10	199.20	189.80	199.20	761,021
23 Nov 22	195.00000 +0.10	198.40	192.10	193.00	1,980,220
22 Nov 22	194.89999 +2.90	197.70	188.90	193.00	832,508
21 Nov 22	192.00000 -9.80	202.80	191.20	201.20	1,201,442
18 Nov 22	201.80000 +9.20	205.20	189.30	197.50	774,126
17 Nov 22	192.60001 -4.10	201.00	191.10	195.00	1,051,547
16 Nov 22	196.70000 -15.30	217.40	194.20	212.80	4,477,678
15 Nov 22	212.00000 -12.20	226.00	210.90	226.00	2,266,118
14 Nov 22	224.20000 +14.20	228.80	208.39	217.00	4,429,186
11 Nov 22	210.00000 +6.20	215.80	205.20	207.80	3,613,596
10 Nov 22	203.80000 +15.90	206.60	183.60	189.00	960,647
09 Nov 22	187.89999 +14.30	198.42	186.30	194.70	759,148
14 Oct 22	173.60001 +4.60	177.80	169.40	172.40	921,765
13 Oct 22	169.00000 +8.20	172.90	158.10	159.50	1,596,815
12 Oct 22	160.80000 -0.80	163.80	156.05	160.90	1,111,141
11 Oct 22	161.60001 -4.00	168.70	156.60	168.70	1,332,064
10 Oct 22	165.60001 -0.40	168.30	162.60	168.00	978,813
07 Oct 22	166.00000 -3.60	171.50	162.50	170.00	788,845
06 Oct 22	169.60001 -1.70	174.50	164.50	168.00	596,242
05 Oct 22	171.30000 +0.90	172.90	166.40	167.80	1,441,023
04 Oct 22	170.39999 +15.80	175.50	154.40	158.00	2,487,960
03 Oct 22	154.60001 +9.10	157.40	139.68	141.40	1,484,632
30 Sep 22	145.50000 +0.40	149.23	140.60	147.30	1,991,443
29 Sep 22	145.10001 -4.30	153.00	140.60	152.80	2,197,600
28 Sep 22	149.39999 +8.10	150.10	135.00	141.50	2,086,298
27 Sep 22	141.30000 -3.50	145.40	136.50	143.00	3,175,836
26 Sep 22	144.80000 -9.20	155.50	142.44	154.90	1,782,210
23 Sep 22	154.00000 -3.90	160.10	151.50	154.50	3,439,302
22 Sep 22	157.89999 -3.50	166.74	157.20	164.40	4,138,203
21 Sep 22	161.39999 +17.90	168.40	138.50	143.50	3,031,259
20 Sep 22	143.50000 -2.60	147.70	140.20	141.60	2,019,193
16 Sep 22	146.10001 -6.00	152.40	144.80	152.10	2,291,352
15 Sep 22	152.10001 +3.80	152.50	146.70	148.30	2,078,497
14 Sep 22	148.30000 -1.10	153.80	144.10	146.50	2,736,402
13 Sep 22	149.39999 -2.30	158.20	148.00	152.00	1,988,896
12 Sep 22	151.70000 +8.50	156.50	141.60	144.00	2,665,330
09 Sep 22	143.20000 +9.30	143.90	133.50	133.50	1,090,368
08 Sep 22	133.89999 +4.00	135.00	128.70	132.60	991,271
07 Sep 22	129.89999 -0.80	131.80	126.20	130.20	3,155,686
06 Sep 22	130.70000 +0.70	135.50	127.70	131.70	1,075,800
05 Sep 22	130.00000 -1.50	133.80	126.20	131.40	1,495,017
02 Sep 22	131.50000 +8.40	131.70	122.10	122.10	1,960,919
01 Sep 22	123.10000 -9.80	133.21	122.10	130.80	2,100,251
31 Aug 22	132.89999 -1.10	136.70	131.70	132.60	1,563,783
30 Aug 22	134.00000 -4.40	140.40	130.90	134.60	2,149,476
26 Aug 22	138.39999 -2.70	143.29	137.50	141.90	1,078,362
25 Aug 22	141.10001 +2.10	142.49	137.00	138.40	1,550,976
24 Aug 22	139.00000 +2.40	139.50	132.60	139.50	1,286,411
23 Aug 22	136.60001 -1.70	139.50	133.90	135.60	1,024,934
22 Aug 22	138.30000 -8.20	148.80	135.40	148.80	1,873,102
19 Aug 22	146.50000 -1.30	147.90	139.70	145.00	1,131,961
18 Aug 22	147.80000 +0.80	152.31	147.29	150.00	922,463
17 Aug 22	147.00000 -7.50	156.60	146.30	155.70	3,260,892
16 Aug 22	154.50000 -9.50	165.60	154.50	165.40	2,798,785
15 Aug 22	164.00000 +4.50	168.40	156.00	162.30	3,817,265
12 Aug 22	159.50000 +12.50	159.80	147.10	150.00	2,431,906
11 Aug 22	147.00000 +1.90	148.80	141.49	144.90	2,010,097
10 Aug 22	145.10001 +9.00	145.20	131.80	133.50	1,806,797
09 Aug 22	136.10001 -2.50	141.00	134.10	141.00	1,444,580
08 Aug 22	138.60001 +6.00	139.70	130.50	131.50	2,088,500
05 Aug 22	132.60001 -3.40	138.26	132.40	138.00	1,250,116
04 Aug 22	136.00000 -3.70	147.92	134.45	142.30	3,109,840
03 Aug 22	139.70000 +9.70	144.50	128.10	130.20	4,160,034
02 Aug 22	130.00000 -2.60	135.88	128.47	134.80	3,464,024
01 Aug 22	132.60001 +6.10	134.60	125.00	128.00	3,275,383
29 Jul 22	126.50000 +1.30	129.80	124.70	127.10	2,455,714
28 Jul 22	125.20000 +5.60	128.06	120.10	120.50	4,505,635
27 Jul 22	119.60000 +6.90	119.60	113.00	113.60	3,595,019
26 Jul 22	112.70000 -5.90	121.50	111.20	119.00	9,221,053
25 Jul 22	118.60000 -4.90	127.20	116.70	121.70	6,445,832
22 Jul 22	123.50000 +2.70	130.75	120.80	122.00	11,498,503
21 Jul 22	120.80000 -103.40	156.00	110.39	156.00	27,930,824
20 Jul 22	224.20000 +17.60	237.40	209.20	210.00	2,537,404
19 Jul 22	206.60001 +1.20	208.00	201.60	202.60	1,163,404
18 Jul 22	205.39999 +1.80	213.80	203.40	208.20	671,979
15 Jul 22	203.60001 +2.60	206.00	196.30	199.00	1,133,011
14 Jul 22	201.00000 -5.20	209.00	199.75	203.60	941,830
13 Jul 22	206.20000 -7.00	213.60	202.20	209.00	1,308,564
12 Jul 22	213.20000 -0.20	213.60	203.40	209.80	931,090
11 Jul 22	213.39999 -9.60	223.00	211.88	220.00	780,182
08 Jul 22	223.00000 +1.40	228.00	218.20	228.00	1,168,796
07 Jul 22	221.60001 +6.00	223.80	214.83	216.00	1,023,357
06 Jul 22	215.60001 +5.40	221.80	208.40	208.40	1,399,149
05 Jul 22	210.20000 -8.40	224.20	204.85	224.00	2,373,179
04 Jul 22	218.60001 -14.40	235.48	218.60	235.20	675,929
01 Jul 22	233.00000 +3.80	239.60	226.00	226.60	932,839
30 Jun 22	229.20000 -7.80	237.40	226.25	237.00	1,384,170
29 Jun 22	237.00000 -11.20	248.00	235.20	248.00	962,017
28 Jun 22	248.20000 -3.40	253.80	245.00	245.80	968,099
27 Jun 22	251.60001 +7.60	257.00	237.20	237.20	1,080,148
24 Jun 22	244.00000 +4.00	247.42	236.00	236.00	685,435
23 Jun 22	240.00000 -7.60	247.60	235.60	241.60	855,199
22 Jun 22	247.60001 -3.60	251.00	238.80	246.40	962,564
21 Jun 22	251.20000 -1.20	258.00	250.40	256.40	695,342
20 Jun 22	252.39999 +11.40	255.60	240.00	243.40	1,159,433
17 Jun 22	241.00000 +11.60	245.52	228.00	235.20	3,181,221
16 Jun 22	229.39999 -17.40	250.20	225.40	246.00	4,063,196
15 Jun 22	246.80000 +9.20	248.00	231.65	241.60	2,578,446
14 Jun 22	237.60001 -9.40	256.80	236.80	252.60	2,248,122
13 Jun 22	247.00000 -22.00	260.00	240.60	260.00	2,194,487
10 Jun 22	269.00000 -14.20	282.20	268.40	281.00	1,371,880
09 Jun 22	283.20001 -21.80	301.60	283.20	301.00	3,669,440
08 Jun 22	305.00000 +13.40	305.40	289.40	290.00	3,590,986
07 Jun 22	291.60001 +4.60	291.80	283.82	289.80	3,982,864
06 Jun 22	287.00000 +8.40	289.00	275.20	285.00	1,486,809
01 Jun 22	278.60001 -5.20	287.00	275.40	280.00	1,412,761
31 May 22	283.79999 -14.00	304.00	282.00	299.00	3,986,929
30 May 22	297.79999 +12.40	302.40	285.86	300.00	4,114,125
27 May 22	285.39999 +15.20	286.80	271.74	274.60	1,707,800
26 May 22	270.20001 +11.20	271.20	259.20	260.00	6,356,581
25 May 22	259.00000 -10.80	274.92	250.60	270.00	2,925,771
24 May 22	269.79999 -23.60	293.00	268.20	287.80	2,384,344
23 May 22	293.39999 +1.80	307.20	288.00	288.00	1,809,775
20 May 22	291.60001 +18.20	295.80	267.80	276.20	3,003,554
19 May 22	273.39999 -4.20	277.40	263.20	270.80	2,010,303
18 May 22	277.60001 -17.20	295.00	277.40	295.00	1,389,717
17 May 22	294.79999 +9.40	299.80	285.20	285.60	2,822,843
16 May 22	285.39999 -30.60	324.25	284.80	315.00	3,009,628
13 May 22	316.00000 +10.60	330.00	311.20	312.20	1,937,434
12 May 22	305.39999 +4.40	307.20	274.20	295.40	4,004,948
11 May 22	301.00000 +0.00	312.80	275.00	304.00	4,198,466
10 May 22	301.00000 -17.20	326.00	292.00	325.80	5,222,725
09 May 22	318.20001 -39.60	363.74	307.60	352.80	4,222,739
06 May 22	357.79999 +31.80	372.33	325.66	348.00	15,118,508
05 May 22	326.00000 +35.00	348.20	295.72	298.00	8,622,609
04 May 22	291.00000 -17.60	313.40	288.40	312.60	1,559,555
03 May 22	308.60001 +3.60	309.80	300.40	302.00	2,607,869
29 Apr 22	305.00000 +2.40	309.00	300.00	300.00	1,019,518
28 Apr 22	302.60001 -6.20	315.20	301.19	315.20	1,138,039
27 Apr 22	308.79999 +0.00	326.60	307.40	315.00	1,800,506
26 Apr 22	308.79999 -7.80	324.00	308.80	324.00	1,832,223
25 Apr 22	316.60001 -16.60	333.80	313.40	332.80	2,710,821
22 Apr 22	333.20001 -13.00	350.77	333.20	346.00	1,347,213
21 Apr 22	346.20001 +10.00	358.76	333.60	339.20	3,143,418
20 Apr 22	336.20001 +35.60	337.40	298.00	302.00	5,229,478
19 Apr 22	300.60001 -11.40	314.40	292.88	314.00	4,806,089
14 Apr 22	312.00000 -7.60	327.01	309.40	319.20	2,079,396
13 Apr 22	319.60001 -9.60	335.20	319.60	330.80	2,628,421
12 Apr 22	329.20001 +8.80	329.20	311.80	316.00	4,737,789
11 Apr 22	320.39999 -9.60	338.60	314.00	329.00	2,904,850
08 Apr 22	330.00000 -16.80	353.60	322.40	353.60	3,510,032
07 Apr 22	346.79999 -1.20	358.80	340.08	355.00	2,321,197
06 Apr 22	348.00000 +1.40	356.00	336.58	350.00	2,752,690
05 Apr 22	346.60001 +19.60	360.80	324.00	327.20	4,163,476
04 Apr 22	327.00000 +6.00	350.00	313.80	329.00	3,901,381
01 Apr 22	321.00000 +32.00	336.20	292.00	292.00	9,413,316
31 Mar 22	289.00000 -21.00	352.40	265.00	310.00	21,456,728
30 Mar 22	310.00000 -172.00	481.96	297.00	471.50	3,400,380
29 Mar 22	482.00000 +30.00	485.00	454.88	460.00	927,585
28 Mar 22	452.00000 +13.00	461.00	439.50	444.50	1,014,417
25 Mar 22	439.00000 +6.00	445.50	430.00	435.00	785,479
24 Mar 22	433.00000 -22.50	454.50	430.00	450.00	987,090
23 Mar 22	455.50000 +1.50	464.00	453.00	454.50	760,124
22 Mar 22	454.00000 +4.00	459.00	444.94	459.00	1,136,336
21 Mar 22	450.00000 +9.50	453.50	437.00	449.00	469,383
18 Mar 22	440.50000 -1.50	452.00	424.00	452.00	863,040
17 Mar 22	442.00000 -5.00	455.50	422.00	450.00	1,454,739
16 Mar 22	447.00000 +35.00	447.50	418.86	419.50	1,642,783
15 Mar 22	412.00000 +0.50	417.50	404.50	409.00	761,294
14 Mar 22	411.50000 +2.50	419.50	406.00	416.50	952,311
11 Mar 22	409.00000 +15.00	421.61	395.00	401.00	1,176,751
10 Mar 22	394.00000 -4.50	416.24	386.00	400.00	1,720,314
09 Mar 22	398.50000 +38.50	398.50	355.33	370.00	1,675,346
08 Mar 22	360.00000 -8.50	381.50	356.76	361.00	896,403
07 Mar 22	368.50000 -4.50	377.50	344.00	360.00	2,336,917
04 Mar 22	373.00000 -29.50	405.00	365.50	396.50	2,260,076
03 Mar 22	402.50000 -23.50	426.00	397.50	422.00	1,924,895
02 Mar 22	426.00000 +22.00	429.77	401.00	401.50	2,944,865
01 Mar 22	404.00000 -65.00	478.50	400.00	467.50	7,032,813
28 Feb 22	469.00000 +11.00	475.50	451.00	451.00	760,854
25 Feb 22	458.00000 +17.50	458.64	442.70	447.50	1,110,822
24 Feb 22	440.50000 -19.00	440.50	413.00	437.00	2,931,634
23 Feb 22	459.50000 -9.50	478.43	457.80	470.00	674,862
22 Feb 22	469.00000 +13.00	475.50	441.00	446.00	1,776,111
21 Feb 22	456.00000 -22.50	492.00	455.00	481.50	1,264,606
18 Feb 22	478.50000 -24.50	506.00	475.50	502.00	970,669
17 Feb 22	503.00000 -10.00	525.00	500.00	513.00	843,687
16 Feb 22	513.00000 -12.00	530.00	500.00	525.00	1,165,247
15 Feb 22	525.00000 +17.00	529.00	504.00	505.00	761,984
14 Feb 22	508.00000 -28.00	529.00	500.00	526.00	1,498,448
11 Feb 22	536.00000 -12.00	545.00	531.00	539.00	694,189
10 Feb 22	548.00000 -11.00	564.00	547.00	557.00	690,575
09 Feb 22	559.00000 +33.00	559.00	528.00	530.00	840,615
08 Feb 22	526.00000 +4.00	526.00	516.00	520.00	752,303
07 Feb 22	522.00000 +11.00	532.00	509.00	517.00	875,803
04 Feb 22	511.00000 +11.50	522.00	501.00	512.00	2,163,666
03 Feb 22	499.50000 -38.50	538.75	498.00	535.00	1,418,348
02 Feb 22	538.00000 +21.00	554.00	522.00	523.00	2,897,207
01 Feb 22	517.00000 +3.00	523.00	507.00	519.00	950,341
31 Jan 22	514.00000 +19.50	515.88	497.50	500.00	1,444,269
28 Jan 22	494.50000 +6.00	498.50	483.50	493.50	663,161
27 Jan 22	488.50000 +2.00	490.50	461.00	475.00	1,248,452
26 Jan 22	486.50000 +24.50	495.50	468.04	468.50	988,870
25 Jan 22	462.00000 +10.00	486.50	456.00	456.50	2,296,386
24 Jan 22	452.00000 -52.00	503.00	438.00	502.00	2,438,930
21 Jan 22	504.00000 -37.00	532.00	501.00	529.00	1,722,633
20 Jan 22	541.00000 +23.00	543.00	514.00	525.00	1,224,012
19 Jan 22	518.00000 -2.00	526.00	511.30	516.00	1,145,810
18 Jan 22	520.00000 -11.00	535.00	509.00	531.00	1,276,213
17 Jan 22	531.00000 +6.00	537.30	518.75	529.00	901,510
14 Jan 22	525.00000 -20.00	548.00	525.00	543.00	2,383,201
13 Jan 22	545.00000 -3.00	560.00	543.00	550.00	1,260,746
12 Jan 22	548.00000 +18.00	571.00	548.00	553.00	1,480,104
11 Jan 22	530.00000 +4.00	543.00	526.00	527.00	955,762
10 Jan 22	526.00000 -22.00	558.37	520.00	554.00	782,859
07 Jan 22	548.00000 +9.00	556.70	517.00	541.00	1,712,597
06 Jan 22	539.00000 -61.00	594.00	536.00	589.00	1,441,869
05 Jan 22	600.00000 +28.00	600.00	565.50	576.00	1,263,082
04 Jan 22	572.00000 -62.00	642.40	568.00	640.00	1,882,215
31 Dec 21	634.00000 +3.00	636.00	626.00	630.00	348,220
30 Dec 21	631.00000 -6.00	652.00	628.00	637.00	1,434,399
29 Dec 21	637.00000 +28.00	646.00	603.00	612.00	2,567,668
24 Dec 21	609.00000 +6.00	612.00	594.81	608.00	534,707
23 Dec 21	603.00000 +9.00	609.00	594.00	596.00	1,091,115
22 Dec 21	594.00000 +18.00	602.00	574.00	578.00	805,728
21 Dec 21	576.00000 +13.00	579.00	562.20	571.00	492,575
20 Dec 21	563.00000 -18.00	577.20	553.00	572.00	999,521
17 Dec 21	581.00000 +1.00	587.00	568.00	574.00	1,211,088
16 Dec 21	580.00000 +20.00	590.00	563.00	569.00	990,954
15 Dec 21	560.00000 -21.00	587.00	556.00	587.00	2,448,196
14 Dec 21	581.00000 +11.00	584.00	572.63	573.00	1,134,011
13 Dec 21	570.00000 -7.00	580.00	569.74	577.00	1,167,118
10 Dec 21	577.00000 -26.00	599.00	577.00	599.00	1,279,669
09 Dec 21	603.00000 +11.00	608.00	592.00	596.00	573,206
08 Dec 21	592.00000 -3.00	605.00	590.00	600.00	987,256
07 Dec 21	595.00000 +23.00	607.00	576.00	576.00	1,203,303
06 Dec 21	572.00000 -8.00	590.00	570.34	582.00	1,440,537
03 Dec 21	580.00000 -4.00	595.00	574.00	589.00	940,468
02 Dec 21	584.00000 +2.00	601.00	570.63	575.00	1,230,679
01 Dec 21	582.00000 +3.00	587.54	556.00	585.00	2,505,063
30 Nov 21	579.00000 -19.00	605.00	578.00	592.00	1,960,292
29 Nov 21	598.00000 -7.00	631.00	594.00	615.00	1,380,238
26 Nov 21	605.00000 -14.00	619.00	596.34	610.00	1,746,850
25 Nov 21	619.00000 +1.00	638.55	617.00	617.00	1,252,171
24 Nov 21	618.00000 +2.00	618.00	592.00	616.00	1,188,685
23 Nov 21	616.00000 +2.00	625.00	586.75	612.00	2,008,319
22 Nov 21	614.00000 -28.00	644.00	608.73	643.00	2,066,074
19 Nov 21	642.00000 -3.00	654.00	637.00	649.00	2,334,648
18 Nov 21	645.00000 +3.00	649.00	641.00	645.00	1,155,721
17 Nov 21	642.00000 +0.00	653.00	637.70	639.00	2,108,895
16 Nov 21	642.00000 -38.00	682.76	642.00	682.00	1,747,279
15 Nov 21	680.00000 +7.00	682.00	654.53	671.00	1,216,835
12 Nov 21	673.00000 -4.00	697.00	673.00	678.00	1,380,113
11 Nov 21	677.00000 -25.00	715.00	666.78	703.00	1,786,248
10 Nov 21	702.00000 -81.00	785.00	681.66	760.00	5,037,057
09 Nov 21	783.00000 +7.00	792.00	771.00	771.00	1,040,668
08 Nov 21	776.00000 +23.00	788.00	753.00	760.00	1,004,432
05 Nov 21	753.00000 +25.00	753.00	723.61	725.00	2,920,125
04 Nov 21	728.00000 +5.00	733.00	717.00	728.00	1,315,556
03 Nov 21	723.00000 +1.00	728.00	715.00	715.00	797,763
02 Nov 21	722.00000 -2.00	726.00	715.37	720.00	974,842
01 Nov 21	724.00000 -2.00	734.00	717.00	726.00	721,869
29 Oct 21	726.00000 +3.00	734.00	717.00	722.00	659,388
28 Oct 21	723.00000 +1.00	730.00	719.00	724.00	1,547,887
27 Oct 21	722.00000 -4.00	734.00	709.00	728.00	1,125,974
26 Oct 21	726.00000 +2.00	730.00	712.49	722.00	1,043,442
25 Oct 21	724.00000 -16.00	742.00	718.00	730.00	1,379,343
22 Oct 21	740.00000 -39.00	785.00	732.10	785.00	1,224,657
21 Oct 21	779.00000 +6.00	779.00	763.00	763.00	416,597
20 Oct 21	773.00000 -17.00	789.00	770.00	785.00	427,026
19 Oct 21	790.00000 +19.00	793.00	773.00	781.00	732,540
18 Oct 21	771.00000 -1.00	779.60	754.00	758.00	503,769
15 Oct 21	772.00000 -6.00	791.00	760.20	788.00	727,808
14 Oct 21	778.00000 +44.00	778.00	736.00	740.00	1,342,381
13 Oct 21	734.00000 +4.00	739.00	720.00	730.00	989,896
12 Oct 21	730.00000 +4.00	740.00	714.00	722.00	1,583,709
11 Oct 21	726.00000 -52.00	777.00	710.65	770.00	1,767,188
08 Oct 21	778.00000 -11.00	792.20	765.00	784.00	691,671
07 Oct 21	789.00000 +7.00	799.00	769.91	792.00	967,477
06 Oct 21	782.00000 -27.00	805.88	765.32	798.00	1,376,323
05 Oct 21	809.00000 +26.00	811.00	773.20	783.00	1,358,865
04 Oct 21	783.00000 -45.00	835.00	780.00	835.00	993,891
01 Oct 21	828.00000 -17.00	835.00	805.00	832.00	1,146,628
30 Sep 21	845.00000 +16.00	850.00	816.41	831.00	3,215,582
29 Sep 21	829.00000 +27.00	841.00	801.26	802.00	2,239,372
28 Sep 21	802.00000 -22.00	831.00	785.00	823.00	4,001,714
27 Sep 21	824.00000 +19.00	826.00	798.00	818.00	1,281,336
24 Sep 21	805.00000 -65.00	874.00	803.00	874.00	1,467,645
23 Sep 21	870.00000 +48.00	878.00	804.00	804.00	1,244,133
22 Sep 21	822.00000 +18.00	824.00	793.00	804.00	1,463,465
21 Sep 21	804.00000 +31.00	813.00	769.00	776.00	1,003,626
20 Sep 21	773.00000 -39.00	810.00	767.00	807.00	1,278,210
17 Sep 21	812.00000 +12.00	822.00	799.40	810.00	19,221,772
16 Sep 21	800.00000 +18.00	808.00	781.00	788.00	1,109,022
15 Sep 21	782.00000 -8.00	796.00	767.20	788.00	1,584,167
14 Sep 21	790.00000 -1.28	820.00	780.00	792.00	2,200,601
13 Sep 21	791.28003 -30.72	833.00	751.00	830.00	660,568
10 Sep 21	822.00000 +0.00	831.00	818.00	827.00	1,404,580
09 Sep 21	822.00000 +2.00	829.00	815.00	815.00	1,019,042
08 Sep 21	820.00000 +7.00	822.66	808.00	816.00	1,258,941
07 Sep 21	813.00000 -36.00	851.00	811.00	848.00	1,325,860
06 Sep 21	849.00000 +18.00	852.00	828.00	836.00	1,404,420
03 Sep 21	831.00000 +9.00	838.00	815.30	822.00	1,249,121
02 Sep 21	822.00000 -2.00	839.00	817.00	818.00	2,251,326
01 Sep 21	824.00000 +10.00	829.00	803.40	814.00	948,064
31 Aug 21	814.00000 +18.00	815.00	794.00	797.00	1,513,143
27 Aug 21	796.00000 +19.00	798.00	773.00	779.00	1,090,125
26 Aug 21	777.00000 +5.00	796.00	770.00	771.00	1,786,517
25 Aug 21	772.00000 +24.00	779.00	746.00	750.00	1,167,875
24 Aug 21	748.00000 +2.00	756.00	743.00	743.00	1,853,149
23 Aug 21	746.00000 +27.00	755.00	719.00	720.00	1,628,819
20 Aug 21	719.00000 +13.00	721.00	697.00	697.00	485,966
19 Aug 21	706.00000 -14.00	721.78	700.00	711.00	747,771
18 Aug 21	720.00000 -7.00	734.00	717.00	729.00	348,266
17 Aug 21	727.00000 +8.00	733.00	713.00	718.00	835,607
16 Aug 21	719.00000 +4.00	722.00	708.00	710.00	621,229
13 Aug 21	715.00000 -1.00	720.00	699.00	699.00	351,665
12 Aug 21	716.00000 +4.00	717.00	706.00	713.00	279,181
11 Aug 21	712.00000 +13.00	712.00	694.00	700.00	911,494
10 Aug 21	699.00000 +4.00	710.00	694.00	710.00	416,132
09 Aug 21	695.00000 -13.00	708.80	692.00	708.00	430,756
06 Aug 21	708.00000 -6.00	719.00	700.14	714.00	351,343
05 Aug 21	714.00000 +11.00	716.00	700.00	710.00	1,131,429
04 Aug 21	703.00000 +3.00	710.00	698.00	710.00	673,060
03 Aug 21	700.00000 -6.00	710.00	693.00	706.00	514,886
02 Aug 21	706.00000 +12.00	719.00	695.00	700.00	785,302
30 Jul 21	694.00000 -6.00	705.00	687.00	705.00	915,478
29 Jul 21	700.00000 +1.00	706.00	689.00	705.00	494,681
28 Jul 21	699.00000 +3.00	701.90	694.00	697.00	474,910
27 Jul 21	696.00000 +3.00	706.00	678.00	691.00	453,798
26 Jul 21	693.00000 -4.00	705.00	690.00	697.00	438,070
23 Jul 21	697.00000 -12.00	715.00	685.00	715.00	789,097
22 Jul 21	709.00000 +23.00	715.00	678.00	686.00	1,061,895
21 Jul 21	686.00000 +33.00	689.00	656.00	656.00	654,904
20 Jul 21	653.00000 +9.00	656.00	640.00	647.00	585,988
19 Jul 21	644.00000 -13.00	666.00	636.15	656.00	722,472
16 Jul 21	657.00000 -7.00	670.00	653.00	664.00	385,538
15 Jul 21	664.00000 -18.00	682.16	658.00	678.00	617,130
14 Jul 21	682.00000 -8.00	690.00	677.21	687.00	1,399,875
13 Jul 21	690.00000 +25.00	691.00	653.00	653.00	807,569
12 Jul 21	665.00000 +10.00	668.95	651.00	651.00	1,139,764
09 Jul 21	655.00000 +8.00	656.00	645.00	653.00	419,635
08 Jul 21	647.00000 -18.00	675.00	638.00	675.00	667,952
07 Jul 21	665.00000 +3.00	671.79	660.00	665.00	486,190
06 Jul 21	662.00000 -12.00	674.00	658.81	667.00	487,521
05 Jul 21	674.00000 +12.00	675.00	660.00	665.00	711,400
02 Jul 21	662.00000 +7.00	662.00	651.00	656.00	1,311,988
01 Jul 21	655.00000 +27.00	665.00	632.00	634.00	1,201,424
30 Jun 21	628.00000 +8.00	635.00	613.00	630.00	1,029,556
29 Jun 21	620.00000 -1.00	629.00	610.00	610.00	744,652
28 Jun 21	621.00000 +10.00	625.00	606.33	611.00	614,228
25 Jun 21	611.00000 +2.00	612.00	602.00	610.00	479,743
24 Jun 21	609.00000 +13.00	611.00	596.10	598.00	1,035,039
23 Jun 21	596.00000 +0.00	602.00	594.00	596.00	415,799
22 Jun 21	596.00000 +1.00	603.00	592.00	603.00	544,491
21 Jun 21	595.00000 -1.00	603.00	589.00	596.00	624,610
18 Jun 21	596.00000 -10.00	610.85	588.00	608.00	2,300,048
17 Jun 21	606.00000 -14.00	627.00	601.00	615.00	654,769
16 Jun 21	620.00000 -10.00	639.00	616.00	635.00	626,026
15 Jun 21	630.00000 +7.00	638.60	618.00	628.00	721,353
14 Jun 21	623.00000 -1.00	629.00	619.00	626.00	455,938
11 Jun 21	624.00000 -1.00	626.00	616.00	616.00	230,331
10 Jun 21	625.00000 +2.00	627.00	612.87	625.00	925,280
09 Jun 21	623.00000 +0.00	626.00	619.00	621.00	749,423
08 Jun 21	623.00000 +3.00	630.00	615.00	623.00	1,407,522
07 Jun 21	620.00000 +33.00	625.32	590.23	596.00	1,151,995
04 Jun 21	587.00000 +18.00	590.00	564.00	577.00	358,254
03 Jun 21	569.00000 -13.00	585.00	568.00	585.00	228,397
02 Jun 21	582.00000 +4.00	582.09	567.75	575.00	689,054
01 Jun 21	578.00000 +22.00	581.00	548.00	556.00	927,203
28 May 21	556.00000 +2.00	565.00	536.10	565.00	675,931
27 May 21	554.00000 -3.00	565.00	545.00	560.00	947,860
26 May 21	557.00000 +7.00	560.00	550.00	558.00	477,575
25 May 21	550.00000 +14.00	556.34	538.00	538.00	1,014,696
24 May 21	536.00000 -3.00	541.85	527.00	536.00	301,097
21 May 21	539.00000 -5.00	543.76	533.58	534.00	782,316
20 May 21	544.00000 +29.00	547.00	522.00	523.00	797,014
19 May 21	515.00000 -17.00	538.00	515.00	537.00	409,495
18 May 21	532.00000 +20.00	539.00	505.00	505.00	513,345
17 May 21	512.00000 +4.00	517.00	506.00	513.00	711,451
14 May 21	508.00000 +1.00	519.28	506.00	517.00	571,825
13 May 21	507.00000 -6.00	519.00	495.88	514.00	769,996
12 May 21	513.00000 -20.00	540.00	513.00	538.00	826,667
11 May 21	533.00000 -33.00	567.00	525.00	567.00	1,329,094
10 May 21	566.00000 -20.00	592.00	565.00	586.00	592,552
07 May 21	586.00000 +6.00	593.00	581.00	581.00	1,302,414
06 May 21	580.00000 +4.00	593.00	560.00	575.00	899,979
05 May 21	576.00000 +6.00	576.00	567.00	571.00	563,984
04 May 21	570.00000 +11.00	579.00	561.00	570.00	1,234,007
30 Apr 21	559.00000 -7.00	573.00	557.00	570.00	704,613
29 Apr 21	566.00000 +6.00	570.00	556.00	565.00	390,501
28 Apr 21	560.00000 +11.00	562.00	549.00	551.00	496,791
27 Apr 21	549.00000 -10.00	565.00	547.00	563.00	489,917
26 Apr 21	559.00000 -5.00	564.00	552.00	558.00	318,151
23 Apr 21	564.00000 +3.00	575.00	552.48	560.00	334,947
22 Apr 21	561.00000 +16.00	567.00	545.61	550.00	758,906
21 Apr 21	545.00000 -3.00	558.00	539.00	556.00	488,237
20 Apr 21	548.00000 -22.00	579.00	546.00	568.00	752,564
19 Apr 21	570.00000 -10.00	587.00	570.00	580.00	433,308
16 Apr 21	580.00000 +13.00	581.00	566.00	570.00	676,802
15 Apr 21	567.00000 +1.00	570.00	556.33	570.00	819,203
14 Apr 21	566.00000 +13.00	574.85	552.00	555.00	877,990
13 Apr 21	553.00000 +11.00	554.00	534.00	534.00	499,716
12 Apr 21	542.00000 -2.00	545.00	532.00	532.00	427,117
09 Apr 21	544.00000 +10.00	544.00	531.00	535.00	604,856
08 Apr 21	534.00000 +13.00	534.00	520.00	524.00	405,310
07 Apr 21	521.00000 +2.00	524.00	515.50	524.00	763,678
06 Apr 21	519.00000 +3.00	524.00	515.00	518.00	525,601
01 Apr 21	516.00000 +10.00	517.00	506.00	512.00	2,451,900
31 Mar 21	506.00000 +2.00	510.00	502.00	504.00	2,970,623
30 Mar 21	504.00000 +0.00	512.00	500.00	512.00	595,894
29 Mar 21	504.00000 -2.00	518.00	491.00	510.00	395,676
26 Mar 21	506.00000 +4.00	518.00	491.00	506.00	4,811,650
25 Mar 21	502.00000 +14.00	504.00	476.00	490.00	2,603,834
24 Mar 21	488.00000 +5.00	493.00	475.00	481.00	640,486
23 Mar 21	483.00000 +8.00	486.00	466.00	476.00	556,464
22 Mar 21	475.00000 -3.00	482.00	447.00	479.00	745,698
19 Mar 21	478.00000 +19.00	479.00	451.63	460.00	789,094
18 Mar 21	459.00000 +4.00	462.00	452.00	457.00	353,332
17 Mar 21	455.00000 -1.00	465.00	450.00	450.00	536,528
16 Mar 21	456.00000 +4.00	465.00	450.00	458.00	380,513
15 Mar 21	452.00000 +0.00	457.00	441.00	454.00	563,117
12 Mar 21	452.00000 -4.00	464.00	449.28	455.00	258,927
11 Mar 21	456.00000 +0.00	469.00	451.00	466.00	667,274
10 Mar 21	456.00000 +19.00	463.00	438.00	438.00	881,756
09 Mar 21	437.00000 +7.00	440.00	419.00	425.00	1,380,564
08 Mar 21	430.00000 +6.00	434.00	424.38	428.00	971,560
05 Mar 21	424.00000 -18.00	444.00	419.00	444.00	899,570
04 Mar 21	442.00000 -4.00	457.00	434.33	457.00	543,571
03 Mar 21	446.00000 +4.00	454.00	440.00	445.00	620,943
02 Mar 21	442.00000 -19.00	474.00	440.00	472.00	2,530,224
01 Mar 21	461.00000 +17.00	468.00	446.00	452.00	1,352,030
26 Feb 21	444.00000 +16.00	449.00	405.00	423.00	1,544,203
25 Feb 21	428.00000 -12.00	449.00	428.00	446.00	974,592
24 Feb 21	440.00000 -5.00	451.00	425.00	447.00	1,833,872
23 Feb 21	445.00000 -31.00	486.00	442.52	478.00	1,726,382
22 Feb 21	476.00000 -24.00	506.00	476.00	500.00	1,153,780
19 Feb 21	500.00000 -4.00	512.00	500.00	510.00	606,951
18 Feb 21	504.00000 -6.00	512.00	504.00	510.00	921,469
17 Feb 21	510.00000 -4.00	516.00	506.00	514.00	855,013
16 Feb 21	514.00000 -2.00	518.00	512.00	518.00	1,741,540
15 Feb 21	516.00000 +0.00	520.00	514.00	518.00	786,822
12 Feb 21	516.00000 -6.00	522.00	514.00	522.00	3,486,734
11 Feb 21	522.00000 +8.00	522.00	512.00	522.00	2,853,965
10 Feb 21	514.00000 -6.00	522.00	508.00	522.00	619,230
09 Feb 21	520.00000 +0.00	522.00	514.00	514.00	433,143
08 Feb 21	520.00000 +0.00	528.00	506.00	518.00	927,589
05 Feb 21	520.00000 +2.00	520.00	514.00	520.00	315,568
04 Feb 21	518.00000 -8.00	528.00	516.00	528.00	720,122
03 Feb 21	526.00000 +22.00	530.00	500.00	504.00	1,052,245
02 Feb 21	504.00000 +9.00	504.00	491.00	497.00	930,432
01 Feb 21	495.00000 +0.00	504.00	491.00	494.00	403,894
29 Jan 21	495.00000 +6.00	504.00	483.89	496.00	505,490
28 Jan 21	489.00000 -11.00	506.00	483.00	499.00	1,497,147
27 Jan 21	500.00000 -2.00	510.00	498.00	502.00	2,068,956
26 Jan 21	502.00000 -22.00	526.00	499.00	524.00	1,534,566
25 Jan 21	524.00000 +12.00	526.00	509.01	516.00	848,738
22 Jan 21	512.00000 +0.00	520.00	505.69	520.00	1,966,324
21 Jan 21	512.00000 -8.00	528.00	504.00	526.00	3,071,431
20 Jan 21	520.00000 -10.00	538.00	514.00	538.00	1,380,979
19 Jan 21	530.00000 +2.00	534.00	527.10	534.00	346,011
18 Jan 21	528.00000 -8.00	548.00	526.00	548.00	853,369
15 Jan 21	536.00000 -16.00	556.00	534.00	550.00	1,249,934
14 Jan 21	552.00000 +16.00	554.00	526.00	538.00	670,787
13 Jan 21	536.00000 +20.00	536.00	511.00	520.00	1,677,541
12 Jan 21	516.00000 -12.00	526.00	500.00	526.00	4,074,731
11 Jan 21	528.00000 +28.00	530.00	504.00	508.00	1,165,706
08 Jan 21	500.00000 +0.00	509.20	499.00	502.00	1,335,687
07 Jan 21	500.00000 -2.00	506.00	499.00	506.00	658,573
06 Jan 21	502.00000 +4.00	504.00	494.00	502.00	1,357,198
05 Jan 21	498.00000 -4.00	510.00	490.00	504.00	1,060,598
04 Jan 21	502.00000 +2.00	523.20	499.11	504.00	1,996,064
31 Dec 20	500.00000 +1.00	506.00	496.41	500.00	682,365
30 Dec 20	499.00000 -3.00	510.00	497.80	510.00	397,074
29 Dec 20	502.00000 -4.00	518.00	498.30	510.00	567,657
24 Dec 20	506.00000 +4.00	510.66	500.00	504.00	367,388
23 Dec 20	502.00000 +3.00	504.00	494.00	499.00	475,942
22 Dec 20	499.00000 -1.00	502.00	492.69	500.00	368,273
21 Dec 20	500.00000 -6.00	508.00	470.07	508.00	779,931
18 Dec 20	506.00000 +4.00	508.80	499.00	504.00	366,120
17 Dec 20	502.00000 +2.00	508.14	500.00	504.00	626,127
16 Dec 20	500.00000 +1.00	506.00	498.00	500.00	1,039,040
15 Dec 20	499.00000 -11.00	518.00	491.00	518.00	853,029
14 Dec 20	510.00000 -2.00	520.00	504.00	516.00	483,703
11 Dec 20	512.00000 -14.00	528.00	511.65	528.00	421,770
10 Dec 20	526.00000 +8.00	528.00	508.00	518.00	1,271,440
09 Dec 20	518.00000 -2.00	526.00	516.00	524.00	1,252,196
08 Dec 20	520.00000 +0.00	530.00	516.00	528.00	1,156,638
07 Dec 20	520.00000 -14.00	546.00	514.00	538.00	1,357,134
04 Dec 20	534.00000 +36.00	546.00	493.00	499.00	2,164,801
03 Dec 20	498.00000 +11.00	502.00	479.55	488.00	826,514
02 Dec 20	487.00000 +9.00	487.00	466.00	474.00	831,832
01 Dec 20	478.00000 +0.00	479.00	463.00	478.00	1,399,764
30 Nov 20	478.00000 +6.00	478.00	460.00	472.00	12,621,380
27 Nov 20	472.00000 +13.00	473.00	450.00	465.00	1,555,069
26 Nov 20	459.00000 -6.00	467.00	455.00	467.00	416,089
25 Nov 20	465.00000 -5.00	474.00	460.00	465.00	1,201,421
24 Nov 20	470.00000 +20.00	470.00	450.00	470.00	1,700,896
23 Nov 20	450.00000 +8.00	450.00	443.00	450.00	1,764,709
20 Nov 20	442.00000 +8.00	442.00	442.00	442.00	401,250
19 Nov 20	434.00000 +4.00	437.00	425.00	429.00	420,813
18 Nov 20	430.00000 -1.00	435.00	425.00	429.00	1,349,185
17 Nov 20	431.00000 +2.00	435.00	425.00	429.00	2,131,677
16 Nov 20	429.00000 -1.00	435.00	425.00	428.50	405,154
13 Nov 20	430.00000 +3.00	435.00	425.00	430.00	858,272
12 Nov 20	427.00000 -1.00	500.00	423.00	428.00	416,224
11 Nov 20	428.00000 -12.00	451.00	420.00	448.50	1,185,917
10 Nov 20	440.00000 -16.00	457.00	440.00	453.50	985,336
09 Nov 20	456.00000 +16.00	460.00	445.00	455.00	2,933,506
06 Nov 20	440.00000 +15.50	440.00	423.00	424.50	681,415
05 Nov 20	424.50000 +10.50	427.00	412.00	414.00	2,130,607
04 Nov 20	414.00000 -1.00	417.99	410.00	415.00	559,601
03 Nov 20	415.00000 +10.00	420.00	400.25	400.25	926,847
02 Nov 20	405.00000 +5.00	405.00	393.00	398.00	2,420,500
30 Oct 20	400.00000 +10.00	405.00	385.00	388.50	863,299
29 Oct 20	390.00000 +12.00	391.50	372.00	377.50	757,662
28 Oct 20	378.00000 -13.50	395.00	370.00	391.50	1,693,696
27 Oct 20	391.50000 -2.50	398.00	389.00	394.00	289,626
26 Oct 20	394.00000 -6.00	404.00	390.00	399.50	473,458
23 Oct 20	400.00000 +0.00	405.00	396.00	400.00	588,783
22 Oct 20	400.00000 -2.00	404.00	397.00	400.00	1,674,621
21 Oct 20	402.00000 +2.00	404.00	394.00	400.00	1,334,389
20 Oct 20	400.00000 +5.00	402.00	391.00	394.00	452,170
19 Oct 20	395.00000 +10.00	400.00	383.00	384.50	1,689,290
16 Oct 20	385.00000 +10.00	387.00	370.00	375.00	314,257
15 Oct 20	375.00000 +7.00	380.00	368.60	371.00	833,077
14 Oct 20	368.00000 -7.00	376.93	364.00	373.50	843,911
13 Oct 20	375.00000 +0.00	388.00	370.00	377.50	633,279
12 Oct 20	375.00000 -17.00	400.00	373.00	395.00	986,037
09 Oct 20	392.00000 -7.00	404.00	390.00	401.00	291,245
08 Oct 20	399.00000 +0.00	406.00	396.00	400.00	368,327
07 Oct 20	399.00000 +9.00	403.30	390.80	390.80	3,798,668
06 Oct 20	390.00000 +7.00	391.00	380.00	383.50	1,241,493
05 Oct 20	383.00000 +11.00	390.00	370.50	372.50	1,868,896
02 Oct 20	372.00000 -8.00	380.50	367.00	375.50	766,096
01 Oct 20	380.00000 -13.00	385.00	373.84	384.00	436,768
30 Sep 20	393.00000 +3.00	393.00	378.70	386.50	1,122,725
29 Sep 20	390.00000 -5.00	396.90	385.50	394.00	537,148
28 Sep 20	395.00000 +1.00	398.00	391.00	394.00	4,589,279
25 Sep 20	394.00000 +1.00	397.00	390.00	393.00	956,297
24 Sep 20	393.00000 -4.00	400.00	390.50	394.50	1,524,057
23 Sep 20	397.00000 +11.00	400.00	378.00	383.00	431,543
22 Sep 20	386.00000 +6.00	390.00	380.00	381.50	1,160,343
21 Sep 20	380.00000 -23.00	405.00	368.00	402.50	1,244,998
18 Sep 20	403.00000 -7.00	410.00	397.50	407.50	909,914
17 Sep 20	410.00000 -6.00	420.00	405.00	418.50	1,420,289
16 Sep 20	416.00000 +13.00	423.00	401.35	402.50	1,171,090
15 Sep 20	403.00000 +7.00	405.63	393.16	395.00	1,146,460
14 Sep 20	396.00000 +7.50	400.00	387.00	390.00	1,838,722
11 Sep 20	388.50000 +5.50	390.00	380.00	381.50	758,693
10 Sep 20	383.00000 +9.00	387.50	372.00	373.50	1,377,945
09 Sep 20	374.00000 +14.00	375.00	357.36	358.50	1,280,088
08 Sep 20	360.00000 -13.00	375.00	355.50	372.00	1,039,641
07 Sep 20	373.00000 +3.00	375.00	368.00	371.50	242,230
04 Sep 20	370.00000 +0.00	377.00	368.00	371.50	1,144,803
03 Sep 20	370.00000 +1.00	375.00	367.00	368.50	473,870
02 Sep 20	369.00000 +3.00	373.00	366.00	366.00	677,558
01 Sep 20	366.00000 +8.00	370.00	358.60	361.00	719,031
28 Aug 20	358.00000 -4.00	363.00	358.00	362.50	314,865
27 Aug 20	362.00000 -8.00	375.00	360.20	366.00	1,574,113
26 Aug 20	370.00000 +20.00	371.00	345.00	348.00	1,307,513
25 Aug 20	350.00000 +3.00	350.00	344.00	345.00	360,398
24 Aug 20	347.00000 +7.00	350.00	335.00	340.00	904,221
21 Aug 20	340.00000 -5.00	350.00	335.00	346.50	202,270
20 Aug 20	345.00000 +0.00	349.00	341.00	344.50	366,475
19 Aug 20	345.00000 +5.00	353.00	340.00	340.00	204,214
18 Aug 20	340.00000 +4.00	345.00	334.20	334.20	301,657
17 Aug 20	336.00000 +13.00	337.00	328.00	331.50	348,167
14 Aug 20	323.00000 -16.00	340.00	323.00	339.00	350,517
13 Aug 20	339.00000 +12.00	343.00	325.50	327.50	777,552
12 Aug 20	327.00000 -15.00	345.00	322.00	345.00	482,992
11 Aug 20	342.00000 -8.00	355.00	340.00	350.00	195,338
10 Aug 20	350.00000 +0.00	354.00	345.00	351.00	190,741
07 Aug 20	350.00000 +0.00	358.00	347.30	354.00	380,470
06 Aug 20	350.00000 -16.00	370.00	350.00	365.00	468,633
05 Aug 20	366.00000 +2.00	370.00	361.00	366.00	1,373,400
04 Aug 20	364.00000 +1.50	379.00	362.00	362.50	3,139,138
03 Aug 20	362.50000 +17.50	365.00	342.00	343.50	404,734
31 Jul 20	345.00000 +0.50	348.50	335.00	344.50	882,722
30 Jul 20	344.50000 +6.50	351.50	342.00	342.50	1,100,908
29 Jul 20	338.00000 +16.00	338.00	320.50	322.00	2,990,641
28 Jul 20	322.00000 -1.00	323.94	319.50	323.94	474,211
27 Jul 20	323.00000 -3.00	328.80	322.00	327.00	492,716
24 Jul 20	326.00000 -9.00	334.49	324.00	332.50	557,985
23 Jul 20	335.00000 +2.00	335.00	330.00	332.50	367,063
22 Jul 20	333.00000 -2.00	333.00	333.00	333.00	364,834
21 Jul 20	335.00000 +1.00	335.00	330.00	332.50	1,089,942
20 Jul 20	334.00000 +0.00	335.00	330.00	332.50	1,354,264
17 Jul 20	334.00000 +19.00	335.00	330.00	332.50	1,078,051
16 Jul 20	315.00000 +0.00	339.50	315.00	315.00	2,514,337
15 Jul 20	315.00000 +2.00	315.00	310.00	312.00	324,425
14 Jul 20	313.00000 +2.50	314.00	310.00	312.50	778,812
13 Jul 20	310.50000 +0.00	314.00	307.00	310.50	287,101
10 Jul 20	310.50000 +2.50	314.00	303.00	306.50	563,200
09 Jul 20	308.00000 +8.00	310.00	295.00	297.50	786,687
08 Jul 20	300.00000 +2.50	300.00	293.00	297.50	800,485
07 Jul 20	297.50000 -4.00	303.00	295.00	301.50	2,332,749
06 Jul 20	301.50000 +17.00	303.47	282.00	284.50	1,923,235
03 Jul 20	284.50000 +7.00	287.00	278.00	278.00	715,123
02 Jul 20	277.50000 -4.50	280.00	273.00	277.50	480,739
01 Jul 20	282.00000 +12.00	282.00	268.00	268.00	453,211
30 Jun 20	270.00000 +18.50	270.00	250.00	252.50	520,947
29 Jun 20	251.50000 -3.50	254.00	247.00	254.00	897,963
26 Jun 20	255.00000 +0.00	258.00	253.00	255.00	307,518
25 Jun 20	255.00000 -3.00	257.00	251.00	256.50	107,780
24 Jun 20	258.00000 +2.50	260.00	255.00	255.50	722,757
23 Jun 20	255.50000 +0.00	259.00	255.50	255.50	62,694
22 Jun 20	255.50000 +7.50	258.86	250.25	250.50	430,245
19 Jun 20	248.00000 +3.00	252.30	243.68	245.00	552,480
18 Jun 20	245.00000 -3.00	248.00	243.26	248.00	167,125
17 Jun 20	248.00000 -2.00	252.90	245.50	252.50	414,284
16 Jun 20	250.00000 +10.00	255.00	242.00	242.00	981,890
15 Jun 20	240.00000 +0.00	242.00	232.00	241.50	1,093,597
12 Jun 20	240.00000 -14.00	255.05	235.00	255.05	2,181,352
11 Jun 20	254.00000 -21.00	270.80	253.10	270.80	948,511
10 Jun 20	275.00000 -10.50	287.00	271.00	285.50	913,943
09 Jun 20	285.50000 +15.00	292.63	271.57	271.57	1,608,791
08 Jun 20	270.50000 +16.50	273.70	253.30	254.50	1,206,246
05 Jun 20	254.00000 +9.00	254.50	242.71	242.71	1,115,290
04 Jun 20	245.00000 +7.50	245.00	238.51	238.51	538,814
03 Jun 20	237.50000 +6.50	240.00	230.00	230.00	231,492
02 Jun 20	231.00000 +1.00	232.00	228.82	230.00	279,897
01 Jun 20	230.00000 +0.00	233.00	228.50	230.50	179,209
29 May 20	230.00000 -12.00	242.60	228.00	242.50	347,585
28 May 20	242.00000 -1.00	247.00	240.20	243.50	647,618
27 May 20	243.00000 -1.00	246.25	240.00	242.50	594,104
26 May 20	244.00000 -1.00	250.00	242.70	247.50	621,591
22 May 20	245.00000 -2.50	250.00	244.00	247.50	1,134,547
21 May 20	247.50000 +0.00	251.50	245.00	247.50	979,512
20 May 20	247.50000 +12.00	250.00	235.00	235.50	675,584
19 May 20	235.50000 +5.00	239.00	230.00	230.50	1,248,470
18 May 20	230.50000 +11.00	234.00	220.00	220.00	1,314,813
15 May 20	219.50000 +5.00	222.95	216.56	216.56	399,404
14 May 20	214.50000 +5.00	217.95	207.00	210.00	8,117,350
13 May 20	209.50000 +6.50	210.55	202.00	203.50	981,441
12 May 20	203.00000 -0.50	206.00	200.00	203.50	1,139,516
11 May 20	203.50000 +7.00	210.00	200.00	200.00	974,250
07 May 20	196.50000 +13.00	199.70	186.40	186.40	973,929
06 May 20	183.50000 +0.00	185.75	181.50	183.50	619,730
05 May 20	183.50000 +0.00	185.00	182.24	183.50	2,041,925
04 May 20	183.50000 +0.00	187.00	180.00	183.50	343,798
01 May 20	183.50000 +2.50	184.00	177.13	180.00	809,147
30 Apr 20	181.00000 +1.50	182.00	178.00	179.50	693,114
29 Apr 20	179.50000 +2.00	182.00	177.50	177.50	297,296
28 Apr 20	177.50000 +4.50	181.00	171.00	173.00	231,033
27 Apr 20	173.00000 -1.50	177.00	172.50	174.50	284,605
24 Apr 20	174.50000 -2.00	177.75	172.00	176.50	964,256
23 Apr 20	176.50000 +6.50	179.00	170.00	170.50	557,105
22 Apr 20	170.00000 -10.00	179.99	168.00	179.99	290,994
21 Apr 20	180.00000 -3.50	185.95	180.00	183.50	1,625,825
20 Apr 20	183.50000 +3.50	186.00	178.30	180.00	1,264,345
17 Apr 20	180.00000 +16.00	182.00	166.16	166.16	2,862,071
16 Apr 20	164.00000 +0.00	168.00	160.00	164.00	183,934
15 Apr 20	164.00000 -0.50	167.00	162.80	164.00	451,694
14 Apr 20	164.50000 +0.50	168.00	160.00	164.00	446,255
09 Apr 20	164.00000 +3.00	168.00	161.00	162.50	310,024
08 Apr 20	161.00000 +5.00	165.00	150.00	152.50	264,897
07 Apr 20	156.00000 +10.50	165.00	147.33	147.33	245,018
06 Apr 20	145.50000 +0.50	151.04	141.10	146.50	441,753
03 Apr 20	145.00000 -2.50	148.40	145.00	147.50	84,842
02 Apr 20	147.50000 -0.50	150.00	145.75	147.50	417,392
01 Apr 20	148.00000 -4.00	152.00	145.00	148.50	147,458
31 Mar 20	152.00000 +14.00	154.50	142.00	143.50	823,008
30 Mar 20	138.00000 -7.00	144.00	130.00	142.00	1,157,860
27 Mar 20	145.00000 -3.00	152.20	140.00	147.50	678,517
26 Mar 20	148.00000 -1.00	150.40	141.54	149.00	1,441,217
25 Mar 20	149.00000 +14.50	150.02	136.50	136.50	1,925,292
24 Mar 20	134.50000 +13.00	136.00	114.56	122.50	990,171
23 Mar 20	121.50000 -8.00	124.00	110.00	124.00	711,931
20 Mar 20	129.50000 +19.50	137.00	115.00	115.00	966,518
19 Mar 20	110.00000 -6.00	119.00	103.50	117.00	715,539
18 Mar 20	116.00000 -11.50	145.00	114.00	130.00	1,101,255
17 Mar 20	127.50000 -13.00	139.85	120.00	139.85	545,825
16 Mar 20	140.50000 -13.50	154.74	137.00	154.00	1,346,267
13 Mar 20	154.00000 -3.50	160.00	150.00	157.50	904,682
12 Mar 20	157.50000 -19.50	168.50	155.05	168.50	789,447
11 Mar 20	177.00000 -0.50	180.00	174.00	177.50	2,600,535
10 Mar 20	177.50000 +2.50	180.00	174.50	177.00	437,942
09 Mar 20	175.00000 -7.50	180.00	165.00	176.00	1,457,611
06 Mar 20	182.50000 -3.50	186.00	178.00	185.00	362,943
05 Mar 20	186.00000 -3.50	192.00	184.00	189.50	352,132
04 Mar 20	189.50000 -2.00	195.00	187.75	191.50	808,984
03 Mar 20	191.50000 +11.00	195.00	182.50	182.50	870,257
02 Mar 20	180.50000 +2.50	183.00	177.30	180.00	642,002
28 Feb 20	178.00000 -17.00	196.00	170.00	192.50	1,568,456
27 Feb 20	195.00000 -7.50	203.00	195.00	202.50	2,630,599
26 Feb 20	202.50000 +0.50	205.00	187.25	204.50	996,301
25 Feb 20	202.00000 -7.50	209.10	200.00	208.50	2,752,338
24 Feb 20	209.50000 -11.00	222.70	200.00	220.50	2,626,352
21 Feb 20	220.50000 +1.00	223.00	218.00	220.50	215,264
20 Feb 20	219.50000 -2.50	223.00	217.00	220.50	148,535
19 Feb 20	222.00000 +1.50	222.68	218.00	220.50	145,980
18 Feb 20	220.50000 -2.00	224.50	218.00	222.50	153,921
17 Feb 20	222.50000 -1.50	225.00	220.00	224.00	121,086
14 Feb 20	224.00000 -1.00	226.80	223.00	225.00	177,259
13 Feb 20	225.00000 +2.50	227.00	222.00	222.50	371,716
12 Feb 20	222.50000 +4.00	227.09	219.74	219.74	789,023
11 Feb 20	218.50000 +2.00	219.94	215.22	216.50	326,742
10 Feb 20	216.50000 +0.00	218.00	215.00	216.50	451,295
07 Feb 20	216.50000 -3.00	225.00	211.00	219.50	792,787
06 Feb 20	219.50000 +12.50	221.95	209.70	209.70	1,824,478
05 Feb 20	207.00000 +16.00	210.00	189.00	191.00	6,648,883
04 Feb 20	191.00000 +0.00	193.00	189.00	191.00	158,741
03 Feb 20	191.00000 +2.00	193.00	189.00	189.00	319,689
31 Jan 20	189.00000 -4.50	192.95	188.00	192.50	290,037
30 Jan 20	193.50000 -1.50	196.27	190.25	195.00	4,422,020
29 Jan 20	195.00000 +4.00	196.49	189.90	191.00	393,836
28 Jan 20	191.00000 +2.50	194.00	187.92	188.50	183,709
27 Jan 20	188.50000 +0.00	190.00	187.82	188.50	150,539
24 Jan 20	188.50000 -0.50	190.00	187.00	188.50	108,043
23 Jan 20	189.00000 -1.00	190.00	188.26	188.50	135,099
22 Jan 20	190.00000 +1.50	190.00	187.25	188.50	140,184
21 Jan 20	188.50000 -0.02	190.00	188.15	188.50	118,508
20 Jan 20	188.52000 +0.02	190.00	188.52	188.52	103,994
17 Jan 20	188.50000 +0.00	190.00	188.00	188.50	199,007
16 Jan 20	188.50000 +0.00	189.50	187.00	188.50	91,503
15 Jan 20	188.50000 +0.00	189.40	187.15	188.50	147,505
14 Jan 20	188.50000 +1.00	190.00	187.00	187.50	398,944
13 Jan 20	187.50000 -1.50	190.00	185.00	187.50	518,920
10 Jan 20	189.00000 +1.50	190.00	187.32	188.00	425,744
09 Jan 20	187.50000 -3.50	191.00	187.00	190.00	671,744
08 Jan 20	191.00000 +2.00	192.00	188.00	189.00	567,271
07 Jan 20	189.00000 -5.50	197.00	188.00	194.50	293,616
06 Jan 20	194.50000 +0.00	194.78	192.00	194.50	166,921
03 Jan 20	194.50000 -1.50	196.50	193.67	194.00	297,693
02 Jan 20	196.00000 +3.50	196.00	192.00	192.50	3,766,678
31 Dec 19	192.50000 -1.50	194.50	190.00	194.50	465,595
30 Dec 19	194.00000 +8.00	198.00	186.33	186.33	1,208,497
27 Dec 19	186.00000 +0.50	186.49	183.50	185.50	230,056
24 Dec 19	185.50000 -0.50	187.00	184.00	185.50	36,203
23 Dec 19	186.00000 +6.00	187.70	181.70	181.70	239,295
20 Dec 19	180.00000 +0.00	182.00	178.00	180.00	355,417
19 Dec 19	180.00000 +0.00	182.00	178.00	180.00	715,991
18 Dec 19	180.00000 +0.00	182.00	178.00	180.00	907,618
17 Dec 19	180.00000 -2.50	184.00	178.00	182.50	345,605
16 Dec 19	182.50000 -1.00	182.75	180.26	182.75	161,310
13 Dec 19	183.50000 +0.52	185.00	182.60	183.50	276,227
12 Dec 19	182.98000 +0.01	182.98	181.55	182.98	58,802
11 Dec 19	182.96600 +0.47	182.97	181.38	182.50	888,852
10 Dec 19	182.50000 +0.50	184.00	181.50	182.00	596,860
09 Dec 19	182.00000 +1.50	183.17	180.01	180.50	301,282
06 Dec 19	180.50000 +0.00	181.00	179.10	180.50	85,589
05 Dec 19	180.50000 +0.00	182.40	179.00	180.50	155,333
04 Dec 19	180.50000 +1.00	183.00	179.38	179.50	3,495,833
03 Dec 19	179.50000 -0.50	182.00	179.00	180.00	55,242
02 Dec 19	180.00000 +1.00	182.00	176.00	178.00	38,848,876
29 Nov 19	179.00000 +0.50	180.00	177.85	178.50	86,980
28 Nov 19	178.50000 +0.50	178.90	177.60	178.50	131,161
27 Nov 19	178.00000 -2.00	180.00	177.00	178.50	227,962
26 Nov 19	180.00000 +1.50	180.00	177.45	178.50	206,336
25 Nov 19	178.50000 -2.00	181.00	177.45	180.50	84,907
22 Nov 19	180.50000 -0.50	183.00	178.00	180.50	87,545
21 Nov 19	181.00000 +0.50	181.49	179.00	180.50	198,801
20 Nov 19	180.50000 +0.50	185.00	177.00	179.50	491,743
19 Nov 19	180.00000 -7.50	187.00	172.78	185.50	878,666
18 Nov 19	187.50000 -1.00	191.00	187.00	188.50	103,235
15 Nov 19	188.50000 -0.50	192.00	186.21	189.00	404,743
14 Nov 19	189.00000 +2.50	190.00	186.00	187.50	392,312
13 Nov 19	186.50000 -2.00	191.00	179.60	188.50	445,292
12 Nov 19	188.50000 +1.00	191.00	186.20	187.50	412,192
11 Nov 19	187.50000 +3.50	189.10	181.00	182.50	1,093,525
08 Nov 19	184.00000 -0.50	186.75	182.00	184.50	187,107
07 Nov 19	184.50000 +6.50	185.29	176.66	178.00	1,462,606
06 Nov 19	178.00000 +0.50	180.00	175.80	177.50	278,521
05 Nov 19	177.50000 +11.50	182.00	165.92	167.50	5,045,718
04 Nov 19	166.00000 +0.00	167.94	163.82	165.50	2,053,154
01 Nov 19	166.00000 +0.00	166.00	163.68	165.50	193,179
31 Oct 19	166.00000 +0.00	166.00	163.68	166.00	120,406
30 Oct 19	166.00000 +0.50	167.00	163.50	165.50	525,296
29 Oct 19	165.50000 +0.00	166.50	163.15	165.50	189,285
28 Oct 19	165.50000 +0.00	168.00	163.50	165.50	692,688
25 Oct 19	165.50000 -2.00	170.00	163.26	167.50	323,692
24 Oct 19	167.50000 +10.50	170.00	157.16	157.16	1,071,970
23 Oct 19	157.00000 +10.50	159.50	148.00	148.00	297,957
22 Oct 19	146.50000 -1.00	149.40	145.50	147.50	275,165
21 Oct 19	147.50000 +0.00	149.70	146.37	147.50	229,313
18 Oct 19	147.50000 -2.00	149.85	146.05	149.50	115,683
17 Oct 19	149.50000 -1.50	150.00	147.52	149.50	36,851
16 Oct 19	151.00000 -1.00	151.99	149.26	151.50	378,819
15 Oct 19	152.00000 +0.50	154.00	149.00	151.50	235,312
14 Oct 19	151.50000 -0.50	153.90	149.75	151.50	265,697
11 Oct 19	152.00000 +0.00	154.00	149.05	150.50	612,669
10 Oct 19	152.00000 +1.00	153.00	148.00	150.50	280,396
09 Oct 19	151.00000 +4.00	154.00	146.50	147.00	1,000,928
08 Oct 19	147.00000 +7.00	155.00	140.00	140.50	780,480
07 Oct 19	140.00000 +0.50	142.00	138.00	139.50	106,666
04 Oct 19	139.50000 +0.50	140.67	137.26	139.00	42,363
03 Oct 19	139.00000 +0.00	139.50	137.00	139.00	375,621
02 Oct 19	139.00000 -0.50	140.74	137.00	139.50	195,121
01 Oct 19	139.50000 +0.00	142.00	137.05	139.50	80,894
30 Sep 19	139.50000 +0.00	140.74	137.00	139.50	135,482
27 Sep 19	139.50000 +0.00	140.74	137.26	139.50	111,909
26 Sep 19	139.50000 +0.00	140.40	137.68	139.50	64,564
25 Sep 19	139.50000 +0.00	142.00	137.00	139.50	136,461
24 Sep 19	139.50000 +0.00	141.90	138.00	139.50	161,343
23 Sep 19	139.50000 +0.00	141.74	137.00	139.50	46,090
20 Sep 19	139.50000 -1.00	143.00	138.50	140.50	376,259
19 Sep 19	140.50000 +0.00	142.49	138.00	140.50	473,491
18 Sep 19	140.50000 +0.00	142.49	139.12	140.50	272,549
17 Sep 19	140.50000 +3.00	142.24	136.28	137.50	698,513
16 Sep 19	137.50000 +0.00	140.00	135.61	137.50	367,322
13 Sep 19	137.50000 +0.00	139.00	134.46	137.50	313,196
12 Sep 19	137.50000 -1.00	141.00	135.05	138.50	252,986
11 Sep 19	138.50000 +0.50	143.00	135.18	138.00	801,097
10 Sep 19	138.00000 +0.00	139.00	136.26	138.00	224,609
09 Sep 19	138.00000 -2.00	141.98	136.15	140.50	128,415
06 Sep 19	140.00000 -1.00	142.18	139.00	141.00	130,033
05 Sep 19	141.00000 +0.00	142.50	137.00	141.00	190,366
04 Sep 19	141.00000 +0.00	142.20	140.00	141.00	564,075
03 Sep 19	141.00000 -0.50	143.00	139.00	140.50	39,192
02 Sep 19	141.50000 +0.00	143.10	140.00	141.50	220,752
30 Aug 19	141.50000 -0.50	143.10	139.50	141.50	73,870
29 Aug 19	142.00000 -1.00	143.95	139.25	143.00	243,862
28 Aug 19	143.00000 +0.00	143.95	141.55	143.00	13,246
27 Aug 19	143.00000 +0.00	143.95	141.51	143.00	16,129
23 Aug 19	143.00000 +0.00	143.95	141.18	143.00	41,636
22 Aug 19	143.00000 +1.00	144.17	141.18	143.00	24,861
21 Aug 19	142.00000 -1.00	144.50	141.18	143.00	159,527
20 Aug 19	143.00000 +2.50	144.50	139.03	141.50	109,863
19 Aug 19	140.50000 +2.00	141.20	137.26	139.50	51,628
16 Aug 19	138.50000 +0.50	140.85	136.36	138.00	23,906
15 Aug 19	138.00000 -3.50	140.55	136.15	140.55	92,630
14 Aug 19	141.50000 -1.00	142.00	140.00	141.50	87,680
13 Aug 19	142.50000 -1.50	144.85	140.00	143.50	130,147
12 Aug 19	144.00000 +1.50	146.00	142.00	143.50	176,401
09 Aug 19	142.50000 +0.00	145.00	140.00	142.50	109,649
08 Aug 19	142.50000 +0.00	144.00	140.25	142.50	75,593
07 Aug 19	142.50000 +0.00	145.00	140.25	142.50	252,190
06 Aug 19	142.50000 -1.00	146.00	140.05	143.50	88,705
05 Aug 19	143.50000 -7.00	150.00	141.00	150.00	241,686
02 Aug 19	150.50000 -2.00	152.25	150.00	152.25	50,860
01 Aug 19	152.50000 -3.00	156.49	150.00	155.50	161,307
31 Jul 19	155.50000 +0.00	156.49	153.12	155.50	94,368
30 Jul 19	155.50000 +0.00	158.00	151.00	155.50	215,145
29 Jul 19	155.50000 +4.00	157.99	153.00	154.50	443,969
26 Jul 19	151.50000 +3.50	152.15	148.00	148.00	256,338
25 Jul 19	148.00000 -5.00	150.00	139.20	150.00	301,201
24 Jul 19	153.00000 -2.50	155.98	147.08	155.50	201,876
23 Jul 19	155.50000 -2.50	159.00	151.00	159.00	132,061
22 Jul 19	158.00000 -1.50	162.00	158.00	159.50	112,698
19 Jul 19	159.50000 -0.50	162.00	158.00	160.00	99,985
18 Jul 19	160.00000 +0.00	160.00	158.55	160.00	23,526
17 Jul 19	160.00000 +0.00	160.60	158.55	160.00	14,071
16 Jul 19	160.00000 +0.00	160.99	159.00	160.00	35,383
15 Jul 19	160.00000 +2.50	161.00	157.75	158.50	407,919
12 Jul 19	157.50000 +0.50	160.00	157.50	158.50	105,624
11 Jul 19	157.00000 -0.50	160.00	155.00	157.50	139,284
10 Jul 19	157.50000 +2.00	160.00	156.05	156.05	84,929
09 Jul 19	155.50000 -7.50	163.49	152.00	163.00	268,086
08 Jul 19	163.00000 +0.00	163.74	161.00	163.00	144,756
05 Jul 19	163.00000 +0.00	163.74	161.70	163.00	1,030,194
04 Jul 19	163.00000 -0.49	164.50	161.00	163.00	54,769
03 Jul 19	163.49001 -0.01	163.49	162.10	163.49	33,923
02 Jul 19	163.50000 +0.75	165.00	162.00	163.50	401,438
01 Jul 19	162.75000 -0.20	162.75	162.10	162.75	20,166
28 Jun 19	162.95000 -0.55	162.95	161.26	162.95	34,957
27 Jun 19	163.50000 -1.50	164.45	162.10	163.50	34,231
26 Jun 19	165.00000 -1.00	166.00	162.00	166.00	176,919
25 Jun 19	166.00000 +0.50	168.00	164.36	165.50	78,451
24 Jun 19	165.50000 -2.00	168.75	163.00	167.50	163,427
21 Jun 19	167.50000 +1.50	169.00	164.00	166.50	307,138
20 Jun 19	166.00000 +0.00	167.48	165.00	166.00	77,278
19 Jun 19	166.00000 +0.00	166.95	165.00	166.00	29,023
18 Jun 19	166.00000 +0.00	166.95	164.00	166.00	194,811
17 Jun 19	166.00000 +0.00	166.95	165.00	166.00	1,865,267
14 Jun 19	166.00000 +0.00	167.00	164.92	166.00	244,307
13 Jun 19	166.00000 +0.00	167.50	164.80	166.00	250,152
12 Jun 19	166.00000 +1.00	166.39	164.45	166.00	72,406
11 Jun 19	165.00000 -1.00	167.01	164.00	166.00	312,069
10 Jun 19	166.00000 +0.50	168.50	163.30	165.50	308,325
07 Jun 19	165.50000 +0.00	167.45	163.75	165.50	93,326
06 Jun 19	165.50000 +0.00	167.45	163.75	165.50	38,892
05 Jun 19	165.50000 +0.00	167.50	163.15	165.50	206,515
04 Jun 19	165.50000 +0.00	166.84	163.00	165.50	82,044
03 Jun 19	165.50000 +0.00	166.95	163.52	165.50	29,599
31 May 19	165.50000 -1.00	167.00	163.52	165.50	79,831
30 May 19	166.50000 +0.00	167.99	164.15	166.50	152,414
29 May 19	166.50000 +0.00	169.00	165.56	166.50	93,514
28 May 19	166.50000 +1.50	169.00	165.00	165.00	972,933
24 May 19	165.00000 +0.50	166.50	162.76	164.50	237,098
23 May 19	164.50000 +0.00	167.00	162.60	164.50	343,643
22 May 19	164.50000 +0.50	166.00	162.00	164.00	316,222
21 May 19	164.00000 +3.00	164.25	160.00	161.50	210,312
20 May 19	161.00000 -2.50	164.00	157.26	163.50	148,015
17 May 19	163.50000 +1.00	164.00	160.00	162.50	379,555
16 May 19	162.50000 +2.50	163.49	160.00	162.50	278,236
15 May 19	160.00000 -5.00	164.90	160.00	164.90	195,248
14 May 19	165.00000 -2.50	167.20	161.00	167.20	228,123
13 May 19	167.50000 +0.00	168.00	165.00	167.50	159,112
10 May 19	167.50000 +2.50	169.25	163.55	165.00	487,848
09 May 19	165.00000 -2.50	170.00	163.00	167.50	336,252
08 May 19	167.50000 +7.00	169.50	161.45	161.45	638,900
07 May 19	160.50000 -2.50	166.00	158.55	161.50	1,117,801
03 May 19	163.00000 +10.50	164.50	152.00	152.50	2,457,093
02 May 19	152.50000 +0.00	155.00	150.00	152.50	293,955
01 May 19	152.50000 +5.50	155.00	147.50	147.50	904,663
30 Apr 19	147.00000 +2.00	148.00	143.00	145.00	642,745
29 Apr 19	145.00000 +7.50	146.49	138.55	138.55	1,640,749
26 Apr 19	137.50000 +2.00	139.89	136.25	137.00	501,002
25 Apr 19	135.50000 -1.50	138.00	134.00	136.00	327,572
24 Apr 19	137.00000 +0.00	138.00	135.30	137.00	447,023
23 Apr 19	137.00000 -1.50	139.00	136.10	138.00	79,387
18 Apr 19	138.50000 -2.00	140.25	138.00	140.25	174,605
17 Apr 19	140.50000 +0.00	142.00	139.00	140.50	383,074
16 Apr 19	140.50000 +0.00	141.25	139.11	140.50	55,392
15 Apr 19	140.50000 +0.00	142.00	139.00	140.50	115,968
12 Apr 19	140.50000 -1.50	142.60	139.45	142.00	93,753
11 Apr 19	142.00000 +0.00	143.00	140.00	142.00	499,212
10 Apr 19	142.00000 +8.00	145.00	136.00	136.00	1,120,940
09 Apr 19	134.00000 +3.50	136.00	130.60	130.60	560,394
08 Apr 19	130.50000 +0.00	132.00	129.00	130.50	524,454
05 Apr 19	130.50000 +0.00	132.00	129.80	130.50	353,924
04 Apr 19	130.50000 -1.00	132.00	129.75	130.50	2,998,404
03 Apr 19	131.50000 +1.00	133.00	129.90	131.00	223,447
02 Apr 19	130.50000 +0.00	131.49	129.00	130.50	124,850
01 Apr 19	130.50000 +1.50	132.00	128.25	129.00	1,147,125
29 Mar 19	129.00000 +0.00	129.90	128.00	129.00	174,310
28 Mar 19	129.00000 +0.00	130.00	128.00	129.00	1,080,711
27 Mar 19	129.00000 +0.50	130.00	127.50	128.50	4,217,654
26 Mar 19	128.50000 +1.50	130.00	127.50	128.00	52,625
25 Mar 19	127.00000 -1.00	129.90	127.00	128.00	926,313
22 Mar 19	128.00000 +1.50	129.80	126.85	126.85	109,071
21 Mar 19	126.50000 -1.00	130.00	125.00	127.50	554,774
20 Mar 19	127.50000 +1.50	130.00	125.25	126.00	254,055
19 Mar 19	126.00000 +0.00	128.00	125.00	126.00	699,965
18 Mar 19	126.00000 +2.50	127.67	123.00	123.50	1,098,814
15 Mar 19	123.50000 -0.18	124.00	122.00	123.50	409,776
14 Mar 19	123.68500 +0.18	124.50	123.68	123.68	16,025
13 Mar 19	123.50000 +0.00	123.73	122.10	123.50	297,389
12 Mar 19	123.50000 +0.00	125.00	122.00	123.50	49,194
11 Mar 19	123.50000 -2.00	127.00	122.00	125.50	72,364
08 Mar 19	125.50000 -0.50	125.97	124.20	125.97	53,409
07 Mar 19	126.00000 +0.00	126.24	124.00	126.00	29,885
06 Mar 19	126.00000 +0.00	128.00	124.00	126.00	85,559
05 Mar 19	126.00000 -1.00	126.60	124.00	126.60	36,144
04 Mar 19	127.00000 -2.50	130.00	125.00	129.50	105,597
01 Mar 19	129.50000 -0.50	132.00	128.00	130.00	129,108
28 Feb 19	130.00000 +0.00	130.00	128.00	130.00	89,261
27 Feb 19	130.00000 +0.00	130.82	128.50	130.00	29,060
26 Feb 19	130.00000 +0.00	130.82	128.50	130.00	65,832
25 Feb 19	130.00000 +0.00	130.82	128.92	130.00	36,199
22 Feb 19	130.00000 +0.00	130.82	128.92	130.00	121,144
21 Feb 19	130.00000 +0.00	132.00	128.78	130.00	50,142
20 Feb 19	130.00000 +0.00	130.88	128.78	130.00	164,124
19 Feb 19	130.00000 -0.50	131.24	128.00	130.50	62,048
18 Feb 19	130.50000 +0.00	131.24	128.78	130.50	10,236
15 Feb 19	130.50000 +0.50	131.24	128.65	130.50	4,766
14 Feb 19	130.00000 +0.00	130.70	128.65	130.00	109,403
13 Feb 19	130.00000 +0.00	131.00	128.17	130.00	265,329
12 Feb 19	130.00000 +1.00	132.90	128.15	132.00	2,370,859
11 Feb 19	129.00000 -3.50	133.40	129.00	132.50	115,682
08 Feb 19	132.50000 -0.50	135.00	130.00	133.00	89,941
07 Feb 19	133.00000 -0.50	136.00	132.00	133.50	99,312
06 Feb 19	133.50000 -1.50	135.00	131.25	134.00	213,305
05 Feb 19	135.00000 +0.00	136.00	132.17	135.00	57,332
04 Feb 19	135.00000 +0.00	137.00	133.00	135.00	88,679
01 Feb 19	135.00000 +0.50	136.85	133.05	134.50	290,061
31 Jan 19	134.50000 +0.00	135.50	132.00	134.50	625,570
30 Jan 19	134.50000 +1.50	135.50	133.00	133.00	479,185
29 Jan 19	133.00000 +3.00	134.49	129.13	130.00	396,975
28 Jan 19	130.00000 +0.00	131.00	128.50	130.00	44,005
25 Jan 19	130.00000 +1.00	131.00	128.50	129.00	3,946,230
24 Jan 19	129.00000 +0.50	130.60	127.03	128.50	197,309
23 Jan 19	128.50000 +1.00	130.50	127.03	127.50	298,570
22 Jan 19	127.50000 +0.00	129.05	126.66	127.50	73,424
21 Jan 19	127.50000 +0.00	129.90	126.50	127.50	180,225
18 Jan 19	127.50000 +0.00	129.50	125.75	127.50	181,682
17 Jan 19	127.50000 -2.00	132.00	125.75	129.50	147,631
16 Jan 19	129.50000 +0.00	130.25	127.00	129.50	516,883
15 Jan 19	129.50000 +0.00	130.70	128.20	129.50	1,412,862
14 Jan 19	129.50000 +2.00	130.75	127.25	127.50	2,033,801
11 Jan 19	127.50000 +1.00	129.70	125.00	126.50	433,250
10 Jan 19	126.50000 +2.00	130.00	123.00	124.50	2,349,192
09 Jan 19	124.50000 +5.50	126.98	117.30	119.00	401,143
08 Jan 19	119.00000 -3.00	122.00	116.50	119.00	45,420
07 Jan 19	122.00000 +3.00	122.00	117.00	119.00	434,279
04 Jan 19	119.00000 +0.00	121.00	116.50	119.00	94,165
03 Jan 19	119.00000 +0.00	119.80	116.50	119.00	35,327
02 Jan 19	119.00000 +0.00	123.50	116.25	119.00	145,773
31 Dec 18	119.00000 +1.00	121.60	116.00	119.00	966,300
28 Dec 18	118.00000 +0.00	120.00	116.26	118.00	31,390
27 Dec 18	118.00000 +0.00	119.74	116.26	118.00	31,145
24 Dec 18	118.00000 -3.50	121.32	116.26	121.32	55,951
21 Dec 18	121.50000 +0.00	122.10	120.00	121.50	39,304
20 Dec 18	121.50000 +2.00	123.00	117.00	119.50	36,126
19 Dec 18	119.50000 -7.00	127.00	117.00	126.50	90,111
18 Dec 18	126.50000 -0.50	128.00	125.00	126.50	46,797
17 Dec 18	127.00000 +2.00	128.00	125.00	125.00	488,144
14 Dec 18	125.00000 +0.50	127.00	123.60	124.50	280,935
13 Dec 18	124.50000 -1.00	125.99	123.00	125.50	83,911
12 Dec 18	125.50000 -0.50	126.49	123.05	126.00	172,436
11 Dec 18	126.00000 -1.00	128.00	124.00	127.50	783,782
10 Dec 18	127.00000 +0.50	129.00	125.00	126.50	385,953
07 Dec 18	126.50000 -0.50	129.00	124.50	127.00	670,936
06 Dec 18	127.00000 +2.00	134.00	125.00	125.00	1,413,265
05 Dec 18	125.00000 +9.50	130.00	115.23	115.50	4,758,406
04 Dec 18	115.50000 +1.00	117.00	112.27	114.50	3,566,692
03 Dec 18	114.50000 +3.00	118.00	112.10	114.50	211,668
30 Nov 18	111.50000 +0.00	112.66	110.00	111.50	26,453
29 Nov 18	111.50000 +0.00	112.13	110.00	111.50	24,753
28 Nov 18	111.50000 -1.50	113.00	110.05	111.50	26,265
27 Nov 18	113.00000 +0.50	113.00	110.00	112.50	45,195
26 Nov 18	112.50000 -0.98	115.00	110.00	113.50	113,212
23 Nov 18	113.48000 +0.18	113.48	111.90	113.48	39,184
22 Nov 18	113.30000 +1.10	113.30	112.10	113.30	96,819
21 Nov 18	112.20000 -0.60	112.20	111.10	112.20	17,364
20 Nov 18	112.80000 -0.20	112.80	111.10	112.80	27,353
19 Nov 18	113.00000 +0.00	113.93	111.00	113.00	168,755
16 Nov 18	113.00000 -1.00	115.00	111.15	114.00	145,831
15 Nov 18	114.00000 -2.00	117.00	113.00	116.00	71,066
14 Nov 18	116.00000 +2.50	117.90	115.25	116.00	381,200
13 Nov 18	113.50000 -1.50	114.85	113.00	113.50	108,809
12 Nov 18	115.00000 -2.50	118.80	112.50	117.50	155,671
09 Nov 18	117.50000 +0.32	125.20	116.20	118.50	377,373
08 Nov 18	117.18000 -0.82	117.18	115.50	117.18	60,057
07 Nov 18	118.00000 +0.55	118.00	115.30	117.50	114,443
06 Nov 18	117.45000 +1.45	117.45	115.00	117.45	54,660
05 Nov 18	116.00000 -0.50	120.00	115.25	117.50	276,732
02 Nov 18	116.50000 +9.00	118.30	107.50	107.50	231,808
01 Nov 18	107.50000 +2.70	107.50	103.25	105.50	2,124,017
31 Oct 18	104.80000 +0.30	104.80	103.00	104.50	136,263
30 Oct 18	104.50000 -3.45	110.00	103.00	108.50	22,639
29 Oct 18	107.95000 -0.55	107.95	105.50	107.95	32,342
26 Oct 18	108.50000 -3.50	110.12	106.00	110.12	108,275
25 Oct 18	112.00000 -5.50	118.47	110.00	118.47	60,728
24 Oct 18	117.50000 -7.00	124.00	117.00	124.00	96,594
23 Oct 18	124.50000 -1.00	125.00	123.00	125.00	58,961
22 Oct 18	125.50000 +0.00	125.60	125.00	125.50	79,334
19 Oct 18	125.50000 -1.00	125.64	125.00	125.50	71,300
18 Oct 18	126.50000 +0.00	126.50	125.00	126.50	27,693
17 Oct 18	126.50000 +0.00	128.00	125.00	126.50	40,030
16 Oct 18	126.50000 +0.00	126.50	124.88	126.50	748,143
15 Oct 18	126.50000 -3.50	127.30	125.00	127.30	63,088
12 Oct 18	130.00000 +2.50	130.00	125.10	127.50	793,094
11 Oct 18	127.50000 -5.49	131.50	125.00	131.50	93,069
10 Oct 18	132.99001 -1.51	132.99	132.00	132.99	366,709
09 Oct 18	134.50000 +0.00	134.83	132.00	134.50	110,994
08 Oct 18	134.50000 -0.50	137.00	132.00	135.00	98,474
05 Oct 18	135.00000 +0.00	137.00	133.00	135.00	657,391
04 Oct 18	135.00000 +0.00	135.50	133.00	135.00	363,781
03 Oct 18	135.00000 +0.00	137.00	133.13	135.00	1,209,172
02 Oct 18	135.00000 +1.00	135.00	133.00	135.00	874,598
01 Oct 18	134.00000 -3.50	140.00	133.38	136.50	812,873
28 Sep 18	137.50000 -19.00	153.00	135.63	149.00	598,602
27 Sep 18	156.50000 -6.00	162.49	153.20	162.49	65,929
26 Sep 18	162.50000 -7.50	168.49	160.00	160.00	41,294
25 Sep 18	170.00000 +5.00	170.00	153.80	160.00	63,942
24 Sep 18	165.00000 -5.00	170.00	153.00	170.00	90,095
21 Sep 18	170.00000 -2.50	174.00	165.00	172.50	171,759
20 Sep 18	172.50000 +7.50	174.50	162.50	162.50	102,425
19 Sep 18	165.00000 +2.50	171.00	153.75	165.00	144,992
18 Sep 18	162.50000 -2.50	177.50	150.00	170.00	233,973
17 Sep 18	165.00000 -15.00	220.00	156.25	170.00	908,067
14 Sep 18	180.00000 +6.60	200.00	135.00	200.00	1,409,999