FUNDMANAGER.co.uk

Metro Bank PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	161.00000 -2.80	168.00	155.87	168.00	656,566
19 Oct 26	163.80000 -3.40	170.00	161.93	170.00	417,143
16 Oct 26	167.20000 -0.80	175.20	165.60	175.20	572,679
15 Oct 26	168.00000 +4.00	168.00	157.80	157.80	1,204,187
14 Oct 26	164.00000 +2.00	165.20	159.40	161.80	1,712,094
13 Oct 26	162.00000 +1.80	163.60	154.00	154.00	742,496
12 Oct 26	160.20000 +5.20	160.24	151.00	151.00	559,175
09 Oct 26	155.00000 -2.20	157.60	152.80	152.80	943,628
08 Oct 26	157.20000 -0.60	165.00	154.00	165.00	649,879
07 Oct 26	157.80000 -4.60	161.60	157.00	157.00	608,223
06 Oct 26	162.39999 +1.00	165.00	159.17	165.00	473,805
05 Oct 26	161.39999 -3.40	169.80	159.40	162.00	657,981
02 Oct 26	164.80000 -2.00	172.00	164.00	172.00	458,638
01 Oct 26	166.80000 -4.60	171.60	165.60	168.00	834,609
30 Sep 26	171.39999 -0.20	175.80	169.00	170.40	1,466,697
29 Sep 26	171.60001 -0.20	175.40	167.00	167.00	403,363
28 Sep 26	171.80000 -4.00	177.00	171.80	177.00	481,872
25 Sep 26	175.80000 +5.60	177.80	171.20	171.20	1,292,788
24 Sep 26	170.20000 -2.40	175.40	170.20	171.20	520,572
23 Sep 26	172.60001 -3.20	178.00	171.85	175.40	572,731
22 Sep 26	175.80000 -3.20	182.02	174.20	179.00	656,640
21 Sep 26	179.00000 +2.40	182.00	177.80	182.00	594,929
18 Sep 26	176.60001 -2.20	179.93	173.00	173.00	602,543
17 Sep 26	178.80000 -0.40	180.80	177.80	179.40	459,741
16 Sep 26	179.20000 +2.00	182.00	178.20	182.00	503,085
15 Sep 26	177.20000 +0.60	181.60	174.00	179.00	617,651
14 Sep 26	176.60001 -6.20	184.00	175.40	183.40	647,819
11 Sep 26	182.80000 +3.60	184.00	174.00	174.00	1,278,655
10 Sep 26	179.20000 +1.60	180.80	174.00	174.00	699,516
09 Sep 26	177.60001 -2.00	178.40	174.90	175.00	522,404
08 Sep 26	179.60001 +0.40	180.00	176.00	180.00	291,290
07 Sep 26	179.20000 +0.80	180.40	174.13	179.00	719,341
04 Sep 26	178.39999 +1.20	178.60	170.00	170.00	949,262
03 Sep 26	177.20000 +2.40	177.20	165.80	165.80	767,915
02 Sep 26	174.80000 +4.80	176.80	164.00	164.00	1,970,929
01 Sep 26	170.00000 -3.00	173.00	164.80	173.00	846,688
28 Aug 26	173.00000 +7.60	173.00	163.40	165.00	1,900,522
27 Aug 26	165.39999 -2.00	170.80	163.40	165.00	586,872
26 Aug 26	167.39999 -1.80	175.20	167.40	168.60	429,426
25 Aug 26	169.20000 -0.40	174.00	168.60	172.00	332,594
24 Aug 26	169.60001 -0.60	175.00	167.89	171.00	602,866
21 Aug 26	170.20000 -0.40	179.00	167.64	179.00	592,580
20 Aug 26	170.60001 -2.20	173.57	164.00	171.20	538,975
19 Aug 26	172.80000 -1.80	180.80	172.20	174.00	633,893
18 Aug 26	174.60001 -3.80	178.60	174.60	175.20	437,451
17 Aug 26	178.39999 -1.80	180.70	177.09	178.40	518,408
14 Aug 26	180.20000 +1.00	182.00	177.40	182.00	309,212
13 Aug 26	179.20000 +3.00	184.80	176.40	176.40	1,512,548
12 Aug 26	176.20000 +3.20	176.40	169.19	170.00	1,229,311
11 Aug 26	173.00000 -0.60	180.00	170.60	180.00	1,121,233
10 Aug 26	173.60001 -0.20	177.40	171.00	171.00	663,165
07 Aug 26	173.80000 +0.20	177.03	170.80	172.60	893,498
06 Aug 26	173.60001 -4.20	180.80	172.92	177.60	1,153,279
05 Aug 26	177.80000 +6.60	177.80	169.20	169.20	2,423,095
04 Aug 26	171.20000 -8.40	174.54	158.00	170.00	7,259,317
03 Aug 26	179.60001 +2.60	184.40	176.00	184.40	661,734
31 Jul 26	177.00000 +0.00	180.00	170.00	170.00	329,687
30 Jul 26	177.00000 +3.40	181.80	171.00	171.00	767,853
29 Jul 26	173.60001 -3.20	185.60	172.60	185.60	884,503
28 Jul 26	176.80000 -1.80	178.60	171.20	171.20	476,565
27 Jul 26	178.60001 -0.60	185.00	174.59	180.80	418,526
24 Jul 26	179.20000 +4.40	180.00	174.30	176.40	399,049
23 Jul 26	174.80000 -2.40	180.00	174.75	180.00	625,214
22 Jul 26	177.20000 +1.60	181.60	172.20	175.80	1,358,441
21 Jul 26	175.60001 +5.00	177.04	168.80	170.40	782,426
20 Jul 26	170.60001 +1.00	175.00	167.80	169.80	713,877
17 Jul 26	169.60001 -0.20	172.61	166.40	170.40	353,752
16 Jul 26	169.80000 +2.00	170.00	164.80	169.60	418,151
15 Jul 26	167.80000 -1.60	170.40	163.20	163.20	235,908
14 Jul 26	169.39999 +1.00	172.40	163.40	172.40	544,965
13 Jul 26	168.39999 -0.60	171.20	166.51	169.20	333,332
10 Jul 26	169.00000 -0.60	172.00	167.80	172.00	346,439
09 Jul 26	169.60001 -0.80	175.00	167.80	175.00	307,206
08 Jul 26	170.39999 -3.60	174.80	167.40	174.80	526,643
07 Jul 26	174.00000 -0.80	176.54	172.00	173.60	712,189
06 Jul 26	174.80000 +0.80	177.80	172.04	177.80	355,303
03 Jul 26	174.00000 -1.00	175.80	167.60	167.60	849,815
02 Jul 26	175.00000 +3.20	175.40	170.20	170.80	1,020,061
01 Jul 26	171.80000 +8.00	172.00	162.94	170.00	968,673
30 Jun 26	163.80000 -6.60	179.00	161.73	179.00	1,279,905
29 Jun 26	170.39999 -4.20	176.00	170.00	176.00	364,203
26 Jun 26	174.60001 +1.80	174.60	163.00	163.00	1,022,479
25 Jun 26	172.80000 +4.60	172.80	160.60	160.60	1,167,899
24 Jun 26	168.20000 +1.60	168.80	160.00	165.00	430,709
23 Jun 26	166.60001 -0.20	170.00	162.00	170.00	353,779
22 Jun 26	166.80000 +0.60	167.96	162.60	162.60	560,675
19 Jun 26	166.20000 -2.80	168.99	162.60	162.60	695,204
18 Jun 26	169.00000 -2.20	175.80	168.60	175.80	496,293
17 Jun 26	171.20000 -0.80	174.60	167.00	172.80	506,240
16 Jun 26	172.00000 -0.20	173.46	163.60	163.60	562,941
15 Jun 26	172.20000 +7.00	173.00	163.00	171.00	1,360,126
12 Jun 26	165.20000 +5.20	167.20	158.40	167.20	1,046,320
11 Jun 26	160.00000 -0.40	163.40	157.40	160.20	1,313,540
10 Jun 26	160.39999 +3.00	160.80	155.60	158.20	587,877
09 Jun 26	157.39999 -0.20	162.13	156.80	160.00	577,490
08 Jun 26	157.60001 -2.40	159.20	156.38	158.00	526,887
05 Jun 26	160.00000 -4.80	164.80	159.40	164.00	424,946
04 Jun 26	164.80000 -3.20	173.90	163.20	167.00	534,841
03 Jun 26	168.00000 -3.20	172.20	168.00	171.60	420,613
02 Jun 26	171.20000 -2.80	179.80	171.13	179.80	508,914
01 Jun 26	174.00000 +1.60	175.60	166.00	166.00	848,940
29 May 26	172.39999 +6.80	172.60	166.08	166.60	2,596,538
28 May 26	165.60001 +8.80	168.20	155.14	158.80	885,868
27 May 26	156.80000 -0.20	159.00	156.00	159.00	332,880
26 May 26	157.00000 +3.60	157.40	153.26	155.00	604,235
22 May 26	153.39999 -0.60	154.50	147.00	147.00	353,926
21 May 26	154.00000 +4.80	154.00	146.40	151.60	1,001,172
20 May 26	149.20000 +4.40	150.60	144.20	144.20	616,324
19 May 26	144.80000 +0.80	150.00	143.52	150.00	400,256
18 May 26	144.00000 -1.00	146.00	141.40	144.40	380,467
15 May 26	145.00000 -3.00	148.00	141.80	141.80	638,161
14 May 26	148.00000 +1.20	153.20	141.20	141.20	845,969
13 May 26	146.80000 -0.80	154.20	145.20	154.20	590,624
12 May 26	147.60001 -8.80	154.59	146.30	153.00	711,720
11 May 26	156.39999 +2.40	158.80	153.60	153.60	785,860
08 May 26	154.00000 -1.20	155.40	152.71	154.00	551,548
07 May 26	155.20000 -0.80	159.40	154.80	156.40	927,340
06 May 26	156.00000 +6.20	159.80	149.74	152.20	1,881,767
05 May 26	149.80000 +1.00	151.00	144.85	151.00	651,813
01 May 26	148.80000 -0.40	149.60	143.61	149.60	766,285
30 Apr 26	149.20000 +10.60	149.60	138.80	146.00	1,495,784
29 Apr 26	138.60001 -2.20	147.80	138.25	147.80	365,721
28 Apr 26	140.80000 +1.40	144.40	139.00	144.40	545,427
27 Apr 26	139.39999 +1.80	140.40	133.40	133.40	503,185
24 Apr 26	137.60001 -3.00	142.60	137.00	142.60	600,620
23 Apr 26	140.60001 -3.20	150.40	138.00	150.40	945,609
22 Apr 26	143.80000 -0.80	151.20	141.82	151.20	466,184
21 Apr 26	144.60001 +1.20	146.54	143.40	143.40	555,089
20 Apr 26	143.39999 -1.80	151.80	142.60	151.80	602,981
17 Apr 26	145.20000 +3.60	147.00	141.40	141.80	992,966
16 Apr 26	141.60001 +0.00	142.80	140.43	141.60	574,074
15 Apr 26	141.60001 -1.20	144.80	141.00	142.40	845,455
14 Apr 26	142.80000 +2.80	147.20	140.45	146.40	1,170,928
13 Apr 26	140.00000 +2.20	140.20	133.45	137.00	1,978,936
10 Apr 26	137.80000 +6.00	138.20	132.24	132.60	1,629,885
09 Apr 26	131.80000 +2.80	132.60	127.10	132.60	1,595,457
08 Apr 26	129.00000 +6.60	132.00	126.40	128.20	1,398,831
07 Apr 26	122.40000 +0.40	125.00	118.44	125.00	915,582
02 Apr 26	122.00000 -0.60	122.40	118.76	121.60	949,345
01 Apr 26	122.60000 +4.80	122.60	118.00	118.00	1,363,847
31 Mar 26	117.80000 +4.20	118.80	113.80	118.80	678,047
30 Mar 26	113.60000 +0.00	118.60	111.67	118.60	806,577
27 Mar 26	113.60000 -2.40	115.40	113.00	115.20	518,144
26 Mar 26	116.00000 -1.40	116.80	114.56	116.60	648,816
25 Mar 26	117.40000 +3.40	118.20	111.80	116.00	1,038,850
24 Mar 26	114.00000 +1.40	114.60	110.40	111.00	498,436
23 Mar 26	112.60000 +2.20	114.40	105.60	107.00	1,157,406
20 Mar 26	110.40000 -1.60	114.47	110.40	113.00	1,118,459
19 Mar 26	112.00000 -3.40	112.42	108.60	108.60	1,424,457
18 Mar 26	115.40000 +2.20	116.60	113.40	113.80	686,289
17 Mar 26	113.20000 +1.40	114.03	110.68	112.60	678,703
16 Mar 26	111.80000 +1.00	114.00	109.20	110.80	563,802
13 Mar 26	110.80000 -1.40	113.55	109.40	110.00	697,689
12 Mar 26	112.20000 -2.80	116.00	110.40	116.00	721,848
11 Mar 26	115.00000 -1.00	117.77	114.32	115.80	694,512
10 Mar 26	116.00000 +4.00	116.87	113.71	114.80	938,254
09 Mar 26	112.00000 -5.20	115.40	110.40	115.40	1,239,820
06 Mar 26	117.20000 +2.40	118.20	113.60	113.80	1,757,788
05 Mar 26	114.80000 +2.80	116.20	110.60	112.00	1,880,142
04 Mar 26	112.00000 -2.20	123.67	110.20	111.20	3,483,559
03 Mar 26	114.20000 -6.80	126.00	114.20	126.00	1,068,286
02 Mar 26	121.00000 -3.40	122.80	116.00	116.60	922,277
27 Feb 26	124.40000 -1.40	130.80	122.00	123.80	827,356
26 Feb 26	125.80000 -2.00	132.00	125.60	132.00	259,466
25 Feb 26	127.80000 +0.60	130.20	123.00	123.60	345,288
24 Feb 26	127.20000 +0.20	127.60	122.00	122.00	506,996
23 Feb 26	127.00000 -2.40	129.00	123.20	129.00	399,011
20 Feb 26	129.39999 -0.40	132.60	128.62	132.60	272,689
19 Feb 26	129.80000 -2.00	131.20	128.71	130.40	291,408
18 Feb 26	131.80000 +2.40	132.60	129.00	132.60	330,977
17 Feb 26	129.39999 +2.80	132.60	125.00	132.60	302,749
16 Feb 26	126.60000 -1.00	130.10	126.40	127.80	183,930
13 Feb 26	127.60000 +0.60	128.40	124.52	128.40	396,756
12 Feb 26	127.00000 -2.00	130.68	125.00	125.00	407,668
11 Feb 26	129.00000 -2.80	135.80	128.80	135.80	379,713
10 Feb 26	131.80000 +2.20	135.40	128.20	135.40	356,515
09 Feb 26	129.60001 -0.40	131.80	125.60	130.80	1,052,592
06 Feb 26	130.00000 +1.60	132.92	123.20	123.20	642,097
05 Feb 26	128.39999 -5.00	140.00	128.40	140.00	895,185
04 Feb 26	133.39999 -1.80	136.20	131.40	134.80	890,636
03 Feb 26	135.20000 +0.80	136.39	133.80	134.60	696,920
02 Feb 26	134.39999 +1.20	135.51	128.40	132.80	429,983
30 Jan 26	133.20000 +0.60	136.00	133.00	134.80	573,207
29 Jan 26	132.60001 -1.00	137.40	130.00	137.40	784,430
28 Jan 26	133.60001 -1.00	137.39	132.24	134.40	712,586
27 Jan 26	134.60001 +4.60	134.60	127.88	131.40	872,139
26 Jan 26	130.00000 +0.00	131.60	121.00	121.00	518,455
23 Jan 26	130.00000 +0.20	132.82	129.40	130.40	620,867
22 Jan 26	129.80000 +1.60	131.20	128.11	129.00	769,560
21 Jan 26	128.20000 -0.20	128.20	123.60	127.00	639,857
20 Jan 26	128.39999 -0.20	129.63	126.80	126.80	454,343
19 Jan 26	128.60001 -2.20	130.80	126.82	130.80	516,828
16 Jan 26	130.80000 +1.80	131.00	127.60	128.60	578,542
15 Jan 26	129.00000 -0.40	132.00	128.11	132.00	607,272
14 Jan 26	129.39999 +5.20	130.40	124.00	127.80	1,311,729
13 Jan 26	124.20000 -0.80	125.60	122.00	122.00	522,661
12 Jan 26	125.00000 +0.40	126.06	121.80	121.80	441,697
09 Jan 26	124.60000 -0.20	126.40	122.40	122.40	406,910
08 Jan 26	124.80000 -1.00	125.40	122.40	122.40	493,306
07 Jan 26	125.80000 +0.40	126.00	120.00	120.00	610,218
06 Jan 26	125.40000 +2.60	126.00	120.69	126.00	1,438,084
05 Jan 26	122.80000 +3.40	122.80	118.90	121.00	990,440
02 Jan 26	119.40000 -1.20	123.60	117.80	123.60	503,552
31 Dec 25	120.60000 -0.80	123.60	119.58	123.60	109,201
30 Dec 25	121.40000 +1.80	122.20	119.40	121.00	859,045
29 Dec 25	119.60000 -1.40	121.00	119.00	121.00	680,006
24 Dec 25	121.00000 +1.80	121.00	118.00	118.00	279,930
23 Dec 25	119.20000 -1.20	121.00	118.60	120.40	1,060,307
22 Dec 25	120.40000 +3.40	120.40	115.60	118.00	581,512
19 Dec 25	117.00000 -0.40	120.20	114.60	114.60	1,414,017
18 Dec 25	117.40000 +2.00	118.40	113.40	117.20	557,819
17 Dec 25	115.40000 +1.80	118.40	112.00	112.00	1,708,129
16 Dec 25	113.60000 -0.80	117.20	112.20	117.20	632,961
15 Dec 25	114.40000 -0.60	116.48	112.00	112.00	736,583
12 Dec 25	115.00000 -0.40	117.60	114.20	117.20	462,114
11 Dec 25	115.40000 -0.80	116.80	113.40	115.00	782,964
10 Dec 25	116.20000 +2.40	116.20	111.80	114.40	773,906
09 Dec 25	113.80000 -0.20	115.00	112.40	112.60	2,631,123
08 Dec 25	114.00000 +0.80	116.00	112.00	116.00	589,201
05 Dec 25	113.20000 +2.40	115.41	110.00	110.00	1,134,532
04 Dec 25	110.80000 +0.60	111.20	109.40	110.40	494,382
03 Dec 25	110.20000 +0.00	111.42	108.20	110.20	1,503,824
02 Dec 25	110.20000 +2.80	110.26	106.26	107.00	6,888,394
01 Dec 25	107.40000 +1.40	109.00	104.60	109.00	1,663,085
28 Nov 25	106.00000 -0.60	107.65	105.20	105.80	1,363,465
27 Nov 25	106.60000 +1.40	107.57	104.54	106.00	2,531,959
26 Nov 25	105.20000 +5.20	106.00	98.95	99.00	1,090,234
25 Nov 25	100.00000 -2.80	102.80	98.30	102.80	887,173
24 Nov 25	102.80000 +0.60	103.60	98.70	98.70	764,901
21 Nov 25	102.20000 -2.00	103.40	100.40	101.40	628,736
20 Nov 25	104.20000 +0.60	108.60	102.85	108.60	472,732
19 Nov 25	103.60000 -1.80	105.40	102.00	102.00	398,554
18 Nov 25	105.40000 -2.40	106.60	103.20	106.60	620,602
17 Nov 25	107.80000 +1.20	107.80	105.80	105.80	466,971
14 Nov 25	106.60000 -3.00	112.80	106.00	112.80	1,183,817
13 Nov 25	109.60000 -1.20	113.79	107.00	107.00	692,114
12 Nov 25	110.80000 -1.40	116.00	110.80	116.00	384,939
11 Nov 25	112.20000 +0.40	114.00	111.40	112.60	1,048,096
10 Nov 25	111.80000 +0.80	114.60	110.75	111.20	1,324,444
07 Nov 25	111.00000 -2.40	117.60	110.00	117.60	844,984
06 Nov 25	113.40000 -4.60	118.35	112.20	115.80	1,037,870
05 Nov 25	118.00000 +9.00	119.00	109.80	114.40	2,768,136
04 Nov 25	109.00000 -6.40	114.43	108.60	113.60	1,768,064
03 Nov 25	115.40000 -1.60	119.20	115.40	119.20	866,609
31 Oct 25	117.00000 +0.40	117.40	115.60	116.00	340,877
30 Oct 25	116.60000 -2.00	118.51	113.60	114.80	879,184
29 Oct 25	118.60000 +2.60	119.20	116.20	116.40	654,814
28 Oct 25	116.00000 +0.60	116.80	109.40	109.40	589,962
27 Oct 25	115.40000 +1.80	116.40	113.40	113.80	832,544
24 Oct 25	113.60000 +1.60	113.60	110.40	112.20	370,782
23 Oct 25	112.00000 -0.20	113.74	111.20	113.40	416,755
22 Oct 25	112.20000 +1.40	113.40	107.00	107.00	819,327
21 Oct 25	110.80000 -0.80	111.80	109.60	111.80	409,767
20 Oct 25	111.60000 +1.60	112.40	110.51	111.00	342,121
17 Oct 25	110.00000 -5.20	116.39	109.50	113.00	1,319,615
16 Oct 25	115.20000 -0.20	116.40	113.00	113.00	432,378
15 Oct 25	115.40000 -1.20	118.20	113.39	116.80	1,314,277
14 Oct 25	116.60000 -0.80	117.70	114.60	115.00	396,127
13 Oct 25	117.40000 +0.80	119.80	115.80	118.00	479,766
10 Oct 25	116.60000 -2.80	120.20	116.60	120.20	453,033
09 Oct 25	119.40000 -1.20	121.60	116.80	116.80	537,975
08 Oct 25	120.60000 +3.40	120.60	117.00	117.60	1,433,791
07 Oct 25	117.20000 +0.00	118.06	116.00	116.20	643,063
06 Oct 25	117.20000 -3.40	121.00	116.40	117.40	834,858
03 Oct 25	120.60000 +0.20	122.00	119.72	121.00	1,463,039
02 Oct 25	120.40000 +1.00	122.00	119.02	119.80	677,772
01 Oct 25	119.40000 -1.80	121.80	117.66	120.60	1,006,970
30 Sep 25	121.20000 +0.60	124.20	120.00	120.60	1,198,057
29 Sep 25	120.60000 -0.60	124.80	119.80	120.20	1,217,152
26 Sep 25	121.20000 +1.20	122.00	116.00	116.00	509,261
25 Sep 25	120.00000 -1.80	125.60	119.80	125.60	2,463,528
24 Sep 25	121.80000 -0.80	123.45	121.00	122.80	375,622
23 Sep 25	122.60000 +0.60	124.80	121.80	123.00	745,836
22 Sep 25	122.00000 +1.40	123.80	119.21	122.00	1,603,314
19 Sep 25	120.60000 -4.40	124.00	120.60	122.80	1,280,635
18 Sep 25	125.00000 +1.60	125.20	121.80	122.80	750,793
17 Sep 25	123.40000 -0.60	126.00	123.00	124.80	433,687
16 Sep 25	124.00000 -3.00	129.20	123.69	126.80	549,903
15 Sep 25	127.00000 -0.40	131.20	125.80	129.00	906,303
12 Sep 25	127.40000 -0.60	130.00	126.28	130.00	278,172
11 Sep 25	128.00000 +1.40	130.00	125.66	125.80	274,149
10 Sep 25	126.60000 +0.80	128.60	122.00	122.00	646,605
09 Sep 25	125.80000 -2.20	130.00	124.90	130.00	380,891
08 Sep 25	128.00000 +4.00	128.60	123.07	123.80	646,581
05 Sep 25	124.00000 +0.00	124.80	119.40	119.40	380,330
04 Sep 25	124.00000 +2.40	125.80	117.60	117.60	554,547
03 Sep 25	121.60000 +0.20	125.00	121.28	125.00	570,206
02 Sep 25	121.40000 -1.20	123.40	120.80	121.60	938,864
01 Sep 25	122.60000 +4.60	123.58	118.60	119.20	729,421
29 Aug 25	118.00000 -9.80	128.44	118.00	123.20	1,532,364
28 Aug 25	127.80000 -1.80	131.00	127.80	130.20	276,615
27 Aug 25	129.60001 -0.40	129.60	125.20	125.20	632,282
26 Aug 25	130.00000 +0.80	130.00	122.20	122.20	931,425
22 Aug 25	129.20000 +1.20	129.60	127.00	127.20	627,674
21 Aug 25	128.00000 +0.80	131.00	125.40	127.00	6,463,427
20 Aug 25	127.20000 +0.80	129.20	120.80	125.20	2,647,309
19 Aug 25	126.40000 +6.40	128.00	120.40	125.80	3,438,757
18 Aug 25	120.00000 +6.40	120.60	112.00	112.00	1,513,533
15 Aug 25	113.60000 +3.20	114.00	108.00	108.00	1,101,868
14 Aug 25	110.40000 +1.60	111.80	108.00	108.00	648,031
13 Aug 25	108.80000 -0.40	112.60	108.40	111.80	956,201
12 Aug 25	109.20000 +0.20	110.80	106.20	108.20	2,807,980
11 Aug 25	109.00000 +1.20	109.20	105.00	105.00	3,386,512
08 Aug 25	107.80000 -2.20	109.80	106.00	108.40	1,732,459
07 Aug 25	110.00000 -2.40	114.80	107.00	114.80	3,180,958
06 Aug 25	112.40000 -12.80	135.80	110.60	132.00	5,286,667
05 Aug 25	125.20000 +2.20	126.60	122.00	126.60	722,989
04 Aug 25	123.00000 -0.60	127.31	120.00	120.00	901,689
01 Aug 25	123.60000 -5.40	129.20	123.00	129.00	1,175,261
31 Jul 25	129.00000 -2.00	133.20	126.96	132.20	860,098
30 Jul 25	131.00000 +1.60	132.40	127.40	127.40	638,923
29 Jul 25	129.39999 -1.40	133.20	129.40	133.20	473,127
28 Jul 25	130.80000 -2.20	134.56	130.65	133.60	338,235
25 Jul 25	133.00000 +3.40	133.60	127.40	128.60	642,178
24 Jul 25	129.60001 -2.00	132.80	127.00	127.00	606,876
23 Jul 25	131.60001 +0.60	137.00	129.60	137.00	367,925
22 Jul 25	131.00000 +0.60	132.40	127.00	127.00	767,351
21 Jul 25	130.39999 +1.00	134.20	128.40	130.80	500,611
18 Jul 25	129.39999 -1.60	131.40	127.00	127.00	512,455
17 Jul 25	131.00000 +1.20	135.80	129.80	130.00	622,908
16 Jul 25	129.80000 -3.20	137.60	129.80	136.00	1,128,378
15 Jul 25	133.00000 +0.00	135.60	127.00	130.00	1,311,407
14 Jul 25	133.00000 +1.40	137.40	130.60	137.40	555,070
11 Jul 25	131.60001 -2.00	134.87	130.00	130.00	808,286
10 Jul 25	133.60001 +3.40	137.60	129.60	134.00	958,643
09 Jul 25	130.20000 +0.80	133.60	130.00	130.00	982,418
08 Jul 25	129.39999 -0.60	133.80	129.40	132.00	926,794
07 Jul 25	130.00000 +1.60	131.78	127.40	128.20	273,365
04 Jul 25	128.39999 +1.60	129.20	124.65	129.20	425,667
03 Jul 25	126.80000 +2.60	130.20	125.59	130.20	662,622
02 Jul 25	124.20000 -4.60	132.07	123.60	131.00	743,711
01 Jul 25	128.80000 -3.40	133.80	128.40	133.00	769,047
30 Jun 25	132.20000 +2.20	133.00	129.80	132.00	623,989
27 Jun 25	130.00000 +0.00	132.00	127.20	127.20	684,474
26 Jun 25	130.00000 +1.40	130.79	127.00	128.80	615,795
25 Jun 25	128.60001 +1.20	129.80	126.47	127.00	893,150
24 Jun 25	127.40000 -0.40	130.40	126.60	128.00	520,232
23 Jun 25	127.80000 -3.00	135.00	127.00	135.00	835,654
20 Jun 25	130.80000 +5.00	132.00	125.80	125.80	1,554,662
19 Jun 25	125.80000 -1.60	130.80	125.40	125.40	516,383
18 Jun 25	127.40000 -2.60	132.00	124.76	132.00	1,108,437
17 Jun 25	130.00000 -2.80	135.00	125.20	135.00	2,263,969
16 Jun 25	132.80000 +20.60	132.80	119.00	126.20	6,598,306
13 Jun 25	112.20000 +0.20	113.85	108.40	108.40	455,116
12 Jun 25	112.00000 -0.40	112.00	109.40	110.00	626,045
11 Jun 25	112.40000 -1.80	114.40	110.00	110.00	415,114
10 Jun 25	114.20000 -0.60	116.39	113.44	115.00	525,200
09 Jun 25	114.80000 +0.40	116.00	112.40	112.40	565,266
06 Jun 25	114.40000 +2.60	116.20	111.63	114.20	638,716
05 Jun 25	111.80000 -0.40	114.40	110.60	112.20	632,674
04 Jun 25	112.20000 -3.00	117.40	110.00	113.20	1,169,091
03 Jun 25	115.20000 +0.20	116.20	110.40	110.40	547,995
02 Jun 25	115.00000 -1.00	116.80	111.60	111.60	566,558
30 May 25	116.00000 +1.40	116.00	112.93	114.00	2,453,968
29 May 25	114.60000 -1.80	119.92	114.60	116.40	292,311
28 May 25	116.40000 -2.20	120.24	116.20	119.80	598,610
27 May 25	118.60000 +0.80	121.60	117.80	120.00	1,025,979
23 May 25	117.80000 -0.60	119.80	114.73	115.00	918,771
22 May 25	118.40000 +0.80	120.04	115.00	115.00	602,184
21 May 25	117.60000 -3.20	121.03	117.00	121.00	836,608
20 May 25	120.80000 +0.40	123.20	118.72	119.20	1,058,939
19 May 25	120.40000 +2.40	121.40	115.40	116.40	1,188,024
16 May 25	118.00000 -2.60	122.00	117.20	122.00	1,149,570
15 May 25	120.60000 +3.60	123.80	116.40	116.40	2,099,757
14 May 25	117.00000 +0.60	122.87	115.00	115.00	7,088,204
13 May 25	116.40000 +5.80	116.40	111.20	111.60	2,063,401
12 May 25	110.60000 -0.40	113.20	109.20	109.20	1,244,770
09 May 25	111.00000 +2.80	111.91	105.60	105.60	1,484,286
08 May 25	108.20000 +4.00	110.80	101.40	101.40	3,553,288
07 May 25	104.20000 +0.40	105.80	101.79	104.60	1,540,425
06 May 25	103.80000 +1.60	104.20	98.25	98.70	925,193
02 May 25	102.20000 +2.20	103.50	98.00	98.00	771,206
01 May 25	100.00000 -0.60	102.30	99.00	102.00	595,718
30 Apr 25	100.60000 -2.60	103.74	98.10	98.10	693,762
29 Apr 25	103.20000 +6.10	103.20	96.88	96.90	1,202,722
28 Apr 25	97.10000 +2.70	99.05	94.70	95.20	1,531,133
25 Apr 25	94.40000 +0.90	95.80	92.02	93.20	790,789
24 Apr 25	93.50000 +0.90	94.20	89.25	91.90	2,421,655
23 Apr 25	92.60000 +2.00	94.10	91.60	91.60	850,730
22 Apr 25	90.60000 -1.80	93.21	89.69	92.40	374,001
17 Apr 25	92.40000 -0.20	93.48	90.50	91.90	456,907
16 Apr 25	92.60000 -0.80	98.50	90.50	93.50	864,364
15 Apr 25	93.40000 +2.20	95.00	89.11	90.00	1,763,715
14 Apr 25	91.20000 +4.10	91.60	85.72	90.00	711,998
11 Apr 25	87.10000 +1.00	87.50	84.80	86.10	304,399
10 Apr 25	86.10000 +3.30	89.60	84.10	87.00	1,131,317
09 Apr 25	82.80000 -3.30	85.60	80.91	81.90	1,738,439
08 Apr 25	86.10000 +5.00	87.60	80.92	82.00	1,056,595
07 Apr 25	81.10000 -3.40	84.50	76.60	84.50	2,057,439
04 Apr 25	84.50000 -5.70	92.37	82.00	88.00	3,650,031
03 Apr 25	90.20000 -1.70	92.30	88.60	88.60	525,793
02 Apr 25	91.90000 +0.50	94.00	88.50	94.00	336,562
01 Apr 25	91.40000 +2.30	92.10	87.44	89.90	623,549
31 Mar 25	89.10000 -2.20	92.78	88.65	89.00	843,081
28 Mar 25	91.30000 -1.90	94.70	90.20	94.70	550,405
27 Mar 25	93.20000 -1.60	95.30	90.70	94.10	706,199
26 Mar 25	94.80000 +1.00	96.40	93.90	94.20	1,192,009
25 Mar 25	93.80000 +4.30	94.00	89.70	90.00	899,487
24 Mar 25	89.50000 -1.50	92.70	89.30	89.30	1,089,478
21 Mar 25	91.00000 -0.40	92.10	89.60	90.10	1,213,901
20 Mar 25	91.40000 -1.80	93.40	90.30	91.30	696,456
19 Mar 25	93.20000 +3.10	93.80	89.53	90.00	599,430
18 Mar 25	90.10000 -1.70	92.50	89.80	90.10	1,203,133
17 Mar 25	91.80000 -0.40	93.50	90.50	93.50	1,362,141
14 Mar 25	92.20000 -0.60	95.00	91.10	95.00	398,329
13 Mar 25	92.80000 -1.80	96.30	91.40	96.00	1,363,191
12 Mar 25	94.60000 +6.60	97.60	88.35	90.00	2,624,396
11 Mar 25	88.00000 +1.20	89.80	85.07	89.50	1,627,083
10 Mar 25	86.80000 -2.10	88.60	85.00	85.00	1,121,491
07 Mar 25	88.90000 +4.30	89.30	84.70	88.00	1,329,310
06 Mar 25	84.60000 -2.30	87.40	84.10	85.80	713,845
05 Mar 25	86.90000 +2.40	88.20	82.00	82.00	1,450,849
04 Mar 25	84.50000 +1.50	85.40	82.35	83.00	2,299,937
03 Mar 25	83.00000 -5.70	88.90	80.50	88.70	4,881,131
28 Feb 25	88.70000 -1.00	92.60	88.70	89.80	9,416,059
27 Feb 25	89.70000 -8.10	101.32	84.00	101.20	5,312,592
26 Feb 25	97.80000 +4.00	100.60	93.00	93.00	1,621,128
25 Feb 25	93.80000 -2.60	98.10	93.00	95.80	960,203
24 Feb 25	96.40000 -0.50	98.00	95.00	95.00	1,261,140
21 Feb 25	96.90000 -2.60	101.67	95.20	99.00	893,039
20 Feb 25	99.50000 -0.40	101.00	98.00	98.00	506,984
19 Feb 25	99.90000 -0.70	101.00	98.30	98.30	573,851
18 Feb 25	100.60000 -1.80	104.00	99.50	101.40	866,389
17 Feb 25	102.40000 +1.80	103.00	100.80	100.80	472,251
14 Feb 25	100.60000 +0.60	103.40	98.00	98.00	1,219,572
13 Feb 25	100.00000 -3.80	104.60	99.40	103.60	1,341,740
12 Feb 25	103.80000 +0.00	106.80	101.00	101.40	1,306,736
11 Feb 25	103.80000 +0.00	106.85	102.00	104.40	1,043,074
10 Feb 25	103.80000 -1.40	106.40	102.40	102.40	1,139,277
07 Feb 25	105.20000 +2.60	105.60	102.60	104.80	1,526,471
06 Feb 25	102.60000 +0.80	106.00	99.19	102.80	1,789,564
05 Feb 25	101.80000 +3.40	102.87	98.00	100.60	1,153,034
04 Feb 25	98.40000 +0.20	99.60	96.40	96.40	520,830
03 Feb 25	98.20000 -4.00	101.60	97.50	101.60	1,028,693
31 Jan 25	102.20000 +1.20	103.00	100.00	100.00	981,733
30 Jan 25	101.00000 +1.90	102.80	97.30	102.60	1,538,764
29 Jan 25	99.10000 +1.30	99.90	96.60	98.00	832,085
28 Jan 25	97.80000 +4.20	98.00	91.70	93.00	920,295
27 Jan 25	93.60000 -1.20	95.05	93.40	93.90	581,791
24 Jan 25	94.80000 -1.60	97.00	93.60	97.00	385,845
23 Jan 25	96.40000 +3.90	96.90	91.70	91.70	1,238,683
22 Jan 25	92.50000 -1.80	95.00	92.40	95.00	554,444
21 Jan 25	94.30000 +1.80	97.10	91.70	92.00	1,676,049
20 Jan 25	92.50000 +1.20	92.90	90.73	91.60	640,948
17 Jan 25	91.30000 -1.20	92.83	90.90	91.00	971,898
16 Jan 25	92.50000 -1.50	94.70	91.20	92.50	943,424
15 Jan 25	94.00000 +3.70	94.60	90.66	93.00	1,116,102
14 Jan 25	90.30000 +0.10	91.60	89.20	89.20	749,896
13 Jan 25	90.20000 -0.80	92.20	89.90	92.20	832,950
10 Jan 25	91.00000 -2.50	95.43	90.00	90.00	1,415,092
09 Jan 25	93.50000 +2.20	95.00	89.80	90.80	1,214,295
08 Jan 25	91.30000 -2.70	94.36	91.30	93.90	1,500,416
07 Jan 25	94.00000 -2.50	96.77	93.60	95.00	803,054
06 Jan 25	96.50000 -3.20	101.80	95.40	101.80	1,106,541
03 Jan 25	99.70000 +3.40	100.40	96.00	98.00	1,320,578
02 Jan 25	96.30000 +2.10	97.00	92.40	93.30	1,037,887
31 Dec 24	94.20000 +1.10	95.00	91.58	93.00	339,668
30 Dec 24	93.10000 -0.70	93.79	90.20	90.20	522,957
27 Dec 24	93.80000 -2.00	96.00	90.30	96.00	1,395,130
24 Dec 24	95.80000 +2.90	95.90	91.90	91.90	288,675
23 Dec 24	92.90000 -7.00	100.62	92.70	100.00	1,281,619
20 Dec 24	99.90000 +3.50	99.90	95.10	95.10	2,444,435
19 Dec 24	96.40000 +2.10	97.05	92.70	95.00	2,324,935
18 Dec 24	94.30000 +6.00	95.90	88.10	89.20	2,558,240
17 Dec 24	88.30000 -2.70	94.70	87.50	91.30	2,462,133
16 Dec 24	91.00000 +0.10	92.59	90.30	90.80	528,975
13 Dec 24	90.90000 -1.10	93.00	90.60	93.00	706,012
12 Dec 24	92.00000 -0.50	93.50	90.60	91.60	355,004
11 Dec 24	92.50000 -1.50	94.50	92.00	94.50	822,371
10 Dec 24	94.00000 +2.50	95.00	88.30	89.10	1,683,748
09 Dec 24	91.50000 -1.50	94.74	89.70	90.00	1,792,698
06 Dec 24	93.00000 +0.50	95.10	90.70	95.10	1,361,133
05 Dec 24	92.50000 -3.80	97.13	90.20	97.00	5,198,349
04 Dec 24	96.30000 -2.20	99.40	96.00	99.00	1,873,926
03 Dec 24	98.50000 -2.10	101.00	97.03	101.00	1,701,102
02 Dec 24	100.60000 -3.20	105.00	99.98	104.60	1,061,704
29 Nov 24	103.80000 +2.60	104.34	101.12	102.00	644,786
28 Nov 24	101.20000 +1.60	102.00	98.70	102.00	739,784
27 Nov 24	99.60000 -3.20	103.69	96.30	102.40	2,618,311
26 Nov 24	102.80000 -4.20	108.69	102.53	107.00	2,061,621
25 Nov 24	107.00000 +5.00	107.99	101.24	103.00	2,441,089
22 Nov 24	102.00000 +0.40	102.00	96.40	100.00	2,088,469
21 Nov 24	101.60000 +7.90	102.00	93.50	94.10	10,904,064
20 Nov 24	93.70000 +2.90	93.90	89.39	90.00	767,928
19 Nov 24	90.80000 +0.50	91.68	86.60	86.60	715,476
18 Nov 24	90.30000 +1.60	91.93	86.00	89.40	1,207,722
15 Nov 24	88.70000 -1.30	92.60	88.10	90.00	1,767,406
14 Nov 24	90.00000 -6.00	95.60	87.60	94.90	3,936,569
13 Nov 24	96.00000 +9.60	96.00	85.20	87.20	5,160,659
12 Nov 24	86.40000 +1.90	88.44	82.00	82.00	4,377,380
11 Nov 24	84.50000 +2.10	87.55	78.98	82.40	2,359,599
08 Nov 24	82.40000 +4.20	82.40	77.70	80.00	931,568
07 Nov 24	78.20000 +0.30	79.60	76.20	77.90	915,619
06 Nov 24	77.90000 +0.30	79.70	76.80	79.00	654,166
05 Nov 24	77.60000 +1.50	78.21	75.00	75.00	763,166
04 Nov 24	76.10000 -0.40	78.00	75.00	75.00	595,459
01 Nov 24	76.50000 -0.80	78.00	75.90	77.90	2,163,091
31 Oct 24	77.30000 +2.50	77.30	74.60	75.00	1,872,399
30 Oct 24	74.80000 +4.40	75.00	69.00	69.00	1,778,767
29 Oct 24	70.40000 +0.30	71.10	69.00	69.00	827,619
28 Oct 24	70.10000 +0.10	70.10	68.70	69.00	419,615
25 Oct 24	70.00000 -0.40	72.00	69.00	69.10	436,722
24 Oct 24	70.40000 +0.40	71.30	70.00	70.90	525,188
23 Oct 24	70.00000 +0.00	70.28	69.00	69.00	293,250
22 Oct 24	70.00000 -1.40	71.70	69.90	70.60	541,561
21 Oct 24	71.40000 -2.40	74.00	71.00	74.00	851,942
18 Oct 24	73.80000 +2.30	73.90	67.61	69.90	1,404,841
17 Oct 24	71.50000 +1.80	71.50	67.10	70.30	806,288
16 Oct 24	69.70000 +1.20	70.23	68.02	69.00	1,045,490
15 Oct 24	68.50000 +0.70	69.00	66.30	69.00	576,869
14 Oct 24	67.80000 -0.80	68.90	66.10	66.10	359,400
11 Oct 24	68.60000 +0.20	69.12	66.58	68.40	929,678
10 Oct 24	68.40000 -0.60	71.52	68.01	69.00	2,138,822
09 Oct 24	69.00000 +0.90	70.00	67.80	70.00	437,582
08 Oct 24	68.10000 -0.40	69.20	67.40	68.00	435,618
07 Oct 24	68.50000 -0.20	69.10	67.03	68.50	635,052
04 Oct 24	68.70000 +1.50	68.80	67.30	67.80	943,912
03 Oct 24	67.20000 +0.30	67.60	66.50	66.70	301,346
02 Oct 24	66.90000 -0.70	70.80	66.20	70.80	457,519
01 Oct 24	67.60000 -0.40	69.50	67.10	67.60	294,196
30 Sep 24	68.00000 -0.40	70.00	67.50	70.00	891,714
27 Sep 24	68.40000 +1.40	68.40	66.08	67.50	907,437
26 Sep 24	67.00000 +0.00	67.98	66.40	66.60	298,104
25 Sep 24	67.00000 -1.80	69.72	66.90	68.10	921,261
24 Sep 24	68.80000 -1.10	70.00	68.10	68.10	852,217
23 Sep 24	69.90000 +1.60	71.60	68.23	69.00	1,259,156
20 Sep 24	68.30000 +3.90	68.60	64.35	65.50	1,142,971
19 Sep 24	64.40000 -0.60	66.00	64.14	66.00	519,168
18 Sep 24	65.00000 +0.10	66.00	64.10	65.50	726,677
17 Sep 24	64.90000 -1.00	67.00	64.80	67.00	520,330
16 Sep 24	65.90000 +0.10	66.71	63.90	65.80	487,104
13 Sep 24	65.80000 +0.20	66.78	64.00	64.00	504,522
12 Sep 24	65.60000 +2.50	67.20	63.00	63.00	1,377,813
11 Sep 24	63.10000 -6.40	70.54	63.00	68.60	2,338,570
10 Sep 24	69.50000 -0.50	71.28	69.00	69.00	781,174
09 Sep 24	70.00000 +0.20	70.92	68.00	68.00	966,530
06 Sep 24	69.80000 -0.20	70.72	68.90	69.80	2,068,213
05 Sep 24	70.00000 +0.00	73.00	69.10	70.40	4,128,283
04 Sep 24	70.00000 +3.00	71.10	65.43	67.50	4,266,442
03 Sep 24	67.00000 +2.30	69.40	64.71	65.60	3,975,706
02 Sep 24	64.70000 +3.70	66.50	61.00	61.70	3,154,821
30 Aug 24	61.00000 -1.00	62.50	60.56	61.90	694,415
29 Aug 24	62.00000 +2.00	62.30	59.83	60.80	1,248,160
28 Aug 24	60.00000 +0.50	61.00	58.50	60.00	1,247,001
27 Aug 24	59.50000 -0.50	60.81	58.43	60.00	967,113
23 Aug 24	60.00000 +0.50	60.70	57.47	60.00	971,124
22 Aug 24	59.50000 +0.60	60.11	56.52	59.40	1,013,208
21 Aug 24	58.90000 +2.10	59.20	55.00	56.90	1,460,337
20 Aug 24	56.80000 +1.70	56.80	53.70	53.70	559,790
19 Aug 24	55.10000 +0.10	56.90	53.70	53.70	584,047
16 Aug 24	55.00000 +0.30	55.54	53.30	55.00	468,632
15 Aug 24	54.70000 +1.10	54.82	52.00	52.00	1,171,793
14 Aug 24	53.60000 -2.80	57.00	52.94	57.00	2,445,303
13 Aug 24	56.40000 -1.40	59.50	55.80	57.00	1,251,387
12 Aug 24	57.80000 -1.50	60.80	57.37	59.90	1,245,636
09 Aug 24	59.30000 +2.70	60.00	55.30	57.10	1,200,704
08 Aug 24	56.60000 -3.00	61.81	55.60	58.00	2,171,320
07 Aug 24	59.60000 +3.30	59.60	55.60	56.30	1,484,808
06 Aug 24	56.30000 +1.70	57.10	52.85	55.00	3,044,510
05 Aug 24	54.60000 -1.10	57.70	51.14	55.20	3,382,824
02 Aug 24	55.70000 +0.00	57.50	53.00	55.80	3,653,365
01 Aug 24	55.70000 +3.40	58.00	49.49	53.00	6,486,335
31 Jul 24	52.30000 +12.10	57.26	38.95	39.80	16,930,866
30 Jul 24	40.20000 +0.20	40.72	38.65	39.85	1,128,732
29 Jul 24	40.00000 +0.00	40.45	39.38	39.80	1,875,212
26 Jul 24	40.00000 +2.15	40.05	38.14	39.00	1,717,500
25 Jul 24	37.85000 -1.30	38.52	37.60	38.35	378,430
24 Jul 24	39.15000 +0.90	39.45	38.09	39.00	493,906
23 Jul 24	38.25000 -0.15	39.05	37.65	39.05	462,692
22 Jul 24	38.40000 +0.30	39.25	37.80	39.25	385,828
19 Jul 24	38.10000 -0.50	39.55	37.95	38.55	425,125
18 Jul 24	38.60000 -0.50	39.30	38.06	39.15	1,531,359
17 Jul 24	39.10000 +0.10	39.35	38.51	39.10	6,118,615
16 Jul 24	39.00000 +0.25	39.59	38.25	39.35	1,140,620
15 Jul 24	38.75000 +1.75	38.75	35.55	35.55	2,942,303
12 Jul 24	37.00000 -0.55	37.75	36.04	36.65	918,834
11 Jul 24	37.55000 +1.10	37.55	35.40	35.40	367,201
10 Jul 24	36.45000 +0.70	36.45	35.65	35.90	527,842
09 Jul 24	35.75000 -1.30	37.35	35.40	35.95	921,447
08 Jul 24	37.05000 +0.85	37.92	35.72	36.15	1,582,113
05 Jul 24	36.20000 -0.30	37.42	36.20	36.70	595,693
04 Jul 24	36.50000 +0.20	36.90	35.40	35.40	105,033
03 Jul 24	36.30000 +0.30	37.40	35.20	36.05	511,875
02 Jul 24	36.00000 -0.70	38.00	35.55	38.00	625,153
01 Jul 24	36.70000 -0.25	38.00	35.72	38.00	452,790
28 Jun 24	36.95000 +0.95	37.10	35.70	36.15	439,648
27 Jun 24	36.00000 +0.45	36.30	35.55	35.55	214,609
26 Jun 24	35.55000 -0.10	36.25	35.55	36.15	315,341
25 Jun 24	35.65000 -1.85	37.37	35.65	37.30	440,892
24 Jun 24	37.50000 +0.40	38.00	35.13	36.65	516,292
21 Jun 24	37.10000 +0.90	37.10	35.20	36.50	1,191,787
20 Jun 24	36.20000 +1.25	36.20	34.81	35.00	685,344
19 Jun 24	34.95000 -1.10	35.90	34.88	35.45	293,094
18 Jun 24	36.05000 +0.15	36.55	35.20	35.20	421,473
17 Jun 24	35.90000 +0.70	37.00	34.70	37.00	632,893
14 Jun 24	35.20000 -0.20	36.62	34.80	36.25	799,055
13 Jun 24	35.40000 -1.00	36.99	35.20	36.40	814,287
12 Jun 24	36.40000 +0.00	37.59	35.25	36.75	731,172
11 Jun 24	36.40000 -0.35	38.00	36.04	37.50	758,538
10 Jun 24	36.75000 +0.10	38.10	36.40	36.70	391,677
07 Jun 24	36.65000 -0.80	37.90	36.42	37.20	539,835
06 Jun 24	37.45000 +0.50	38.51	36.47	37.05	781,697
05 Jun 24	36.95000 -0.65	37.80	36.55	37.80	654,962
04 Jun 24	37.60000 -0.05	37.72	36.98	37.50	604,767
03 Jun 24	37.65000 -0.65	39.30	37.05	39.30	825,372
31 May 24	38.30000 -0.70	39.00	37.80	38.40	937,296
30 May 24	39.00000 +0.15	39.60	38.20	38.20	666,395
29 May 24	38.85000 -0.55	40.00	38.66	40.00	1,284,410
28 May 24	39.40000 +0.60	41.35	39.10	39.10	3,179,872
24 May 24	38.80000 +0.65	39.67	36.74	38.15	2,208,550
23 May 24	38.15000 +1.50	38.15	36.40	37.25	1,289,233
22 May 24	36.65000 +0.15	37.45	34.85	35.85	572,022
21 May 24	36.50000 +0.10	36.95	35.45	35.50	576,796
20 May 24	36.40000 +1.10	36.55	34.60	34.65	1,290,160
17 May 24	35.30000 +0.20	36.02	34.80	35.80	404,066
16 May 24	35.10000 -0.25	35.95	34.75	35.55	2,471,472
15 May 24	35.35000 +0.35	35.95	34.60	35.50	834,077
14 May 24	35.00000 +0.20	35.70	34.10	35.45	998,418
13 May 24	34.80000 -0.05	34.95	33.15	33.15	713,446
10 May 24	34.85000 +0.45	35.00	34.17	35.00	564,605
09 May 24	34.40000 -0.40	34.75	33.91	34.45	743,847
08 May 24	34.80000 +0.15	35.50	34.49	35.50	436,508
07 May 24	34.65000 +0.15	35.45	33.52	35.00	1,675,347
03 May 24	34.50000 +1.15	35.00	33.41	34.00	1,283,729
02 May 24	33.35000 +0.15	34.00	32.90	34.00	839,258
01 May 24	33.20000 -0.10	34.95	32.98	34.95	536,713
30 Apr 24	33.30000 -1.40	34.80	32.85	34.80	856,707
29 Apr 24	34.70000 +0.55	35.58	33.25	34.30	3,100,158
26 Apr 24	34.15000 +1.20	34.35	32.12	33.70	736,761
25 Apr 24	32.95000 -0.25	34.25	32.95	33.55	1,644,862
24 Apr 24	33.20000 +0.15	33.50	32.05	33.50	936,886
23 Apr 24	33.05000 +0.35	33.50	32.45	33.50	1,215,848
22 Apr 24	32.70000 +0.75	32.90	31.95	32.60	667,907
19 Apr 24	31.95000 +0.70	32.55	30.92	32.55	534,308
18 Apr 24	31.25000 +0.10	31.82	30.60	31.40	722,427
17 Apr 24	31.15000 -1.35	32.25	31.15	31.55	531,888
16 Apr 24	32.50000 +0.10	33.80	31.75	32.35	358,176
15 Apr 24	32.40000 -0.60	33.80	31.81	33.10	1,826,902
12 Apr 24	33.00000 -1.25	35.05	33.00	33.65	1,548,189
11 Apr 24	34.25000 +0.40	34.69	33.65	34.00	3,099,413
10 Apr 24	33.85000 +0.85	34.55	32.40	32.40	2,998,895
09 Apr 24	33.00000 +0.95	33.80	32.12	32.55	1,759,047
08 Apr 24	32.05000 +1.50	32.55	30.75	31.30	1,770,515
05 Apr 24	30.55000 -1.45	31.35	29.55	30.90	3,899,420
04 Apr 24	32.00000 +0.45	33.00	30.35	30.35	2,688,626
03 Apr 24	31.55000 +0.05	32.15	30.10	30.10	639,700
02 Apr 24	31.50000 -0.75	32.90	30.60	31.50	2,011,790
28 Mar 24	32.25000 +0.15	33.00	30.85	30.85	926,304
27 Mar 24	32.10000 +0.35	33.10	31.55	31.55	2,026,827
26 Mar 24	31.75000 +1.80	31.90	30.20	30.20	2,053,971
25 Mar 24	29.95000 -0.05	31.45	29.50	29.50	1,072,558
22 Mar 24	30.00000 -0.20	31.25	29.50	29.50	1,278,389
21 Mar 24	30.20000 +1.15	30.95	28.50	29.50	3,958,663
20 Mar 24	29.05000 +0.25	29.90	28.60	28.80	1,812,886
19 Mar 24	28.80000 -1.35	30.80	28.30	30.80	3,789,482
18 Mar 24	30.15000 -2.45	32.35	30.15	32.05	2,825,917
15 Mar 24	32.60000 -0.65	34.00	32.60	33.05	5,766,781
14 Mar 24	33.25000 +0.55	34.00	32.50	32.75	1,350,281
13 Mar 24	32.70000 -1.70	35.95	31.30	35.00	5,574,437
12 Mar 24	34.40000 +0.45	35.25	34.30	35.15	2,039,602
11 Mar 24	33.95000 -0.30	34.40	33.45	33.45	1,397,100
08 Mar 24	34.25000 -0.65	35.49	33.50	35.10	2,196,294
07 Mar 24	34.90000 -0.55	35.72	34.90	35.60	581,025
06 Mar 24	35.45000 +0.25	35.85	34.95	34.95	359,449
05 Mar 24	35.20000 -0.80	35.81	35.10	35.10	940,716
04 Mar 24	36.00000 -0.25	37.85	35.60	36.65	1,738,138
01 Mar 24	36.25000 +1.35	36.50	34.70	34.70	2,025,189
29 Feb 24	34.90000 +0.65	35.65	33.83	34.60	1,188,648
28 Feb 24	34.25000 -0.40	34.95	34.20	34.95	683,048
27 Feb 24	34.65000 -0.50	35.23	34.65	35.20	586,422
26 Feb 24	35.15000 -1.45	36.52	34.85	35.95	649,535
23 Feb 24	36.60000 -0.10	37.25	36.38	37.00	1,012,164
22 Feb 24	36.70000 -0.30	37.40	36.00	36.00	804,832
21 Feb 24	37.00000 -0.50	38.70	35.67	38.70	1,335,094
20 Feb 24	37.50000 +0.50	38.33	37.00	37.85	1,035,228
19 Feb 24	37.00000 -0.35	38.49	36.00	36.00	982,800
16 Feb 24	37.35000 +1.80	37.50	34.25	34.25	1,469,619
15 Feb 24	35.55000 +0.55	36.10	34.18	35.10	1,016,897
14 Feb 24	35.00000 +1.00	35.35	34.35	34.50	584,663
13 Feb 24	34.00000 +0.35	34.84	33.52	34.65	957,104
12 Feb 24	33.65000 +1.95	34.05	31.45	31.70	972,680
09 Feb 24	31.70000 -1.65	34.84	31.60	33.35	1,208,352
08 Feb 24	33.35000 -0.75	34.42	33.35	33.90	436,775
07 Feb 24	34.10000 -0.05	35.01	33.90	34.30	447,672
06 Feb 24	34.15000 +0.00	36.10	33.75	36.10	838,834
05 Feb 24	34.15000 -1.25	34.96	33.86	34.55	684,195
02 Feb 24	35.40000 +1.15	35.70	33.50	34.45	1,043,182
01 Feb 24	34.25000 -1.35	36.30	34.00	35.65	1,491,773
31 Jan 24	35.60000 -0.55	37.26	35.45	36.20	1,013,164
30 Jan 24	36.15000 -1.40	38.30	36.00	38.25	777,498
29 Jan 24	37.55000 +0.15	38.84	37.35	38.50	574,217
26 Jan 24	37.40000 -0.90	38.81	37.20	37.40	582,919
25 Jan 24	38.30000 +0.95	38.87	37.05	37.05	863,454
24 Jan 24	37.35000 +1.15	37.70	36.25	37.05	583,282
23 Jan 24	36.20000 +0.60	36.90	35.00	36.90	700,680
22 Jan 24	35.60000 -2.65	39.05	35.50	38.00	2,092,323
19 Jan 24	38.25000 +0.15	38.85	38.10	38.85	905,964
18 Jan 24	38.10000 +0.10	38.95	38.00	38.50	1,922,542
17 Jan 24	38.00000 +0.85	38.35	35.60	35.60	501,024
16 Jan 24	37.15000 +0.90	37.45	35.00	35.00	1,660,909
15 Jan 24	36.25000 +0.25	38.35	35.05	38.35	645,337
12 Jan 24	36.00000 -1.05	37.50	35.85	36.50	1,117,314
11 Jan 24	37.05000 -1.00	38.50	36.65	38.50	1,696,949
10 Jan 24	38.05000 -1.45	38.80	37.00	38.05	2,071,323
09 Jan 24	39.50000 -0.50	39.90	39.50	39.90	598,781
08 Jan 24	40.00000 -0.50	41.95	39.50	41.95	845,608
05 Jan 24	40.50000 +0.50	41.00	40.00	40.00	1,374,765
04 Jan 24	40.00000 +0.45	40.75	39.77	40.75	1,049,213
03 Jan 24	39.55000 -0.45	41.35	38.80	41.00	2,219,848
02 Jan 24	40.00000 +3.00	40.00	37.00	37.00	1,370,799
29 Dec 23	37.00000 -0.50	37.63	36.70	37.50	705,362
28 Dec 23	37.50000 +1.30	37.88	36.21	37.15	568,345
27 Dec 23	36.20000 +1.40	36.57	34.25	35.05	1,243,874
22 Dec 23	34.80000 -0.20	35.95	34.80	34.80	454,194
21 Dec 23	35.00000 +0.00	35.48	34.44	35.10	602,743
20 Dec 23	35.00000 -0.50	36.83	35.00	36.10	928,301
19 Dec 23	35.50000 -0.70	37.42	35.50	37.30	758,944
18 Dec 23	36.20000 -0.20	37.55	35.72	36.20	864,965
15 Dec 23	36.40000 +0.75	37.05	35.24	35.60	2,584,159
14 Dec 23	35.65000 +0.05	36.40	34.90	35.00	1,100,286
13 Dec 23	35.60000 -0.80	36.97	35.20	36.25	827,483
12 Dec 23	36.40000 -0.25	37.15	36.25	37.15	461,582
11 Dec 23	36.65000 -0.65	37.50	36.50	37.50	1,347,871
08 Dec 23	37.30000 -0.70	39.53	37.10	38.75	1,202,395
07 Dec 23	38.00000 -0.40	39.00	38.00	38.85	357,591
06 Dec 23	38.40000 +0.20	40.00	38.40	39.95	368,626
05 Dec 23	38.20000 -0.65	39.87	38.00	38.30	218,368
04 Dec 23	38.85000 -0.40	40.43	38.10	39.70	778,980
01 Dec 23	39.25000 -0.25	39.98	38.55	39.55	1,855,158
30 Nov 23	39.50000 +0.90	42.20	38.90	40.00	6,055,491
29 Nov 23	38.60000 -0.85	40.25	37.90	39.30	911,411
28 Nov 23	39.45000 -1.40	42.95	37.95	41.50	1,769,198
27 Nov 23	40.85000 +1.90	43.95	37.99	38.75	3,580,127
24 Nov 23	38.95000 +0.60	39.92	38.00	39.30	326,050
23 Nov 23	38.35000 -0.65	40.30	38.25	38.35	78,732
22 Nov 23	39.00000 +0.10	40.90	38.05	39.85	719,956
21 Nov 23	38.90000 -0.10	39.45	37.00	37.00	861,212
20 Nov 23	39.00000 -1.40	41.95	37.35	40.40	1,621,063
17 Nov 23	40.40000 +0.25	41.00	39.85	40.00	1,689,343
16 Nov 23	40.15000 -2.15	42.95	40.00	42.50	461,759
15 Nov 23	42.30000 +1.30	42.95	39.80	40.95	1,281,397
14 Nov 23	41.00000 +0.00	42.35	39.55	40.95	865,744
13 Nov 23	41.00000 +0.00	42.85	40.00	40.05	797,457
10 Nov 23	41.00000 -2.00	43.70	39.70	42.00	1,250,057
09 Nov 23	43.00000 +0.30	45.56	40.55	42.95	1,021,818
08 Nov 23	42.70000 -0.30	43.85	40.55	42.90	252,810
07 Nov 23	43.00000 +0.45	44.40	40.00	40.00	1,394,098
06 Nov 23	42.55000 +1.95	42.95	36.00	40.40	1,202,420
03 Nov 23	40.60000 -0.25	41.50	36.00	40.85	11,915,119
02 Nov 23	40.85000 -0.85	43.09	40.75	41.90	1,637,921
01 Nov 23	41.70000 -1.30	44.00	41.00	42.50	683,180
31 Oct 23	43.00000 +1.05	43.45	41.00	43.00	395,776
30 Oct 23	41.95000 -0.10	45.60	41.20	44.95	584,230
27 Oct 23	42.05000 +0.05	47.30	41.02	44.00	865,945
26 Oct 23	42.00000 -1.80	44.40	39.25	42.00	1,132,304
25 Oct 23	43.80000 -0.20	44.55	40.20	42.30	743,484
24 Oct 23	44.00000 -2.00	47.20	42.15	45.00	1,357,443
23 Oct 23	46.00000 +2.00	47.45	42.05	45.00	829,804
20 Oct 23	44.00000 -2.35	47.00	44.00	46.40	853,458
19 Oct 23	46.35000 -0.65	48.05	44.20	48.00	1,424,781
18 Oct 23	47.00000 +2.25	47.95	42.90	43.05	2,067,836
17 Oct 23	44.75000 -0.25	47.15	42.25	44.70	894,129
16 Oct 23	45.00000 +0.00	48.15	38.00	48.00	3,426,513
13 Oct 23	45.00000 -2.00	48.80	45.00	47.95	2,109,269
12 Oct 23	47.00000 -3.00	51.70	46.45	50.00	1,742,731
11 Oct 23	50.00000 +0.15	51.90	48.55	50.00	3,123,339
10 Oct 23	49.85000 -0.35	56.90	48.30	49.70	7,874,506
09 Oct 23	50.20000 +4.95	59.50	45.50	53.00	18,337,760
06 Oct 23	45.25000 +7.75	52.00	36.15	38.35	18,547,220
05 Oct 23	37.50000 -13.00	50.00	34.00	38.00	23,276,596
04 Oct 23	50.50000 -1.70	52.30	47.88	51.00	1,658,853
03 Oct 23	52.20000 -3.50	56.00	51.30	55.10	1,451,706
02 Oct 23	55.70000 -2.70	61.40	55.10	58.90	3,193,728
29 Sep 23	58.40000 -0.30	61.40	57.40	58.70	3,098,042
28 Sep 23	58.70000 -1.30	62.80	58.00	59.50	1,796,277
27 Sep 23	60.00000 -0.80	66.60	59.77	60.90	2,588,761
26 Sep 23	60.80000 +2.30	64.50	57.75	58.00	4,309,699
25 Sep 23	58.50000 -4.00	63.50	57.85	62.00	2,622,692
22 Sep 23	62.50000 -2.50	67.60	62.50	64.50	2,645,378
21 Sep 23	65.00000 -3.00	68.60	64.10	68.00	1,758,901
20 Sep 23	68.00000 -2.30	70.76	67.70	70.00	2,543,252
19 Sep 23	70.30000 -1.20	72.40	70.18	71.50	1,043,948
18 Sep 23	71.50000 -3.50	75.50	71.00	74.00	2,110,694
15 Sep 23	75.00000 -3.30	80.61	75.00	78.30	1,964,879
14 Sep 23	78.30000 -1.70	85.00	77.00	82.00	1,002,145
13 Sep 23	80.00000 -0.30	86.70	77.90	80.00	2,241,222
12 Sep 23	80.30000 -21.10	97.40	80.10	97.40	3,490,193
11 Sep 23	101.40000 -0.60	103.80	99.30	101.00	350,255
08 Sep 23	102.00000 +2.50	103.00	95.10	100.20	205,413
07 Sep 23	99.50000 -1.30	102.80	95.10	97.20	294,662
06 Sep 23	100.80000 +0.20	102.80	97.40	99.80	59,216
05 Sep 23	100.60000 +1.30	103.00	97.10	100.80	224,206
04 Sep 23	99.30000 -3.50	106.20	96.50	103.00	1,133,943
01 Sep 23	102.80000 -1.00	106.19	102.20	103.00	116,123
31 Aug 23	103.80000 +0.80	106.85	101.38	102.60	210,926
30 Aug 23	103.00000 -0.60	105.00	103.00	105.00	97,188
29 Aug 23	103.60000 +0.00	106.00	101.06	103.00	174,577
25 Aug 23	103.60000 -0.60	107.40	100.80	104.60	77,018
24 Aug 23	104.20000 +0.60	107.80	102.25	105.00	47,561
23 Aug 23	103.60000 -5.00	110.60	103.00	106.40	295,721
22 Aug 23	108.60000 +3.60	110.00	105.00	108.00	679,531
21 Aug 23	105.00000 +1.00	106.91	101.40	102.20	130,650
18 Aug 23	104.00000 +1.00	105.80	102.20	103.20	117,576
17 Aug 23	103.00000 -0.20	108.80	101.00	101.00	156,121
16 Aug 23	103.20000 +0.40	104.80	101.20	104.00	101,179
15 Aug 23	102.80000 -2.40	108.80	102.78	104.20	210,876
14 Aug 23	105.20000 -1.60	109.00	105.00	109.00	73,521
11 Aug 23	106.80000 -1.60	109.80	104.20	108.00	152,546
10 Aug 23	108.40000 -1.60	112.80	105.20	112.80	72,606
09 Aug 23	110.00000 +0.00	110.80	105.20	109.40	575,912
08 Aug 23	110.00000 +1.80	112.40	105.20	107.80	327,886
07 Aug 23	108.20000 -2.20	111.80	105.20	109.20	140,453
04 Aug 23	110.40000 -2.00	118.00	109.60	118.00	179,451
03 Aug 23	112.40000 +0.20	112.80	111.00	111.80	189,679
02 Aug 23	112.20000 -3.20	114.40	111.40	114.00	136,707
01 Aug 23	115.40000 -2.80	123.00	113.20	120.00	288,992
31 Jul 23	118.20000 +1.00	120.00	112.00	117.80	270,512
28 Jul 23	117.20000 +2.20	117.40	112.60	116.40	338,600
27 Jul 23	115.00000 -2.00	119.80	111.40	117.40	270,213
26 Jul 23	117.00000 -1.00	119.50	115.20	117.80	115,988
25 Jul 23	118.00000 +1.00	119.18	111.20	116.40	248,671
24 Jul 23	117.00000 -2.40	119.40	115.05	118.80	420,847
21 Jul 23	119.40000 +0.00	120.00	117.60	119.20	101,418
20 Jul 23	119.40000 +0.40	120.00	116.20	119.60	669,923
19 Jul 23	119.00000 +1.00	120.00	116.92	118.60	214,594
18 Jul 23	118.00000 +1.60	119.80	116.20	117.80	178,691
17 Jul 23	116.40000 -4.00	124.00	116.20	124.00	218,916
14 Jul 23	120.40000 -4.00	125.00	120.00	125.00	322,983
13 Jul 23	124.40000 +2.20	125.00	119.20	121.80	114,168
12 Jul 23	122.20000 +1.60	122.60	120.20	120.20	284,809
11 Jul 23	120.60000 -1.80	123.00	120.60	121.80	175,060
10 Jul 23	122.40000 +0.20	122.80	120.20	120.40	233,145
07 Jul 23	122.20000 +0.60	123.80	120.49	122.00	135,933
06 Jul 23	121.60000 -2.40	124.00	120.80	121.80	121,376
05 Jul 23	124.00000 +2.00	124.00	117.20	119.00	540,208
04 Jul 23	122.00000 +2.00	122.50	117.00	117.00	246,525
03 Jul 23	120.00000 +1.00	122.00	117.00	118.50	515,292
30 Jun 23	119.00000 +3.00	120.00	111.50	116.50	259,342
29 Jun 23	116.00000 +0.50	117.05	111.00	111.00	103,914
28 Jun 23	115.50000 +3.50	117.00	110.50	110.50	155,346
27 Jun 23	112.00000 +0.00	115.00	110.50	110.50	127,697
26 Jun 23	112.00000 -0.50	114.50	108.84	109.50	215,797
23 Jun 23	112.50000 -0.50	114.50	110.50	111.00	168,341
22 Jun 23	113.00000 +0.00	113.00	109.00	110.50	194,314
21 Jun 23	113.00000 -6.00	118.50	113.00	115.00	210,488
20 Jun 23	119.00000 -0.50	120.00	115.05	117.00	536,922
19 Jun 23	119.50000 -3.00	123.14	117.00	122.50	319,604
16 Jun 23	122.50000 -3.00	125.00	118.00	125.00	601,725
15 Jun 23	125.50000 +6.00	128.00	117.50	121.50	1,342,441
14 Jun 23	119.50000 +2.00	123.32	115.00	115.00	708,811
13 Jun 23	117.50000 +9.50	119.00	107.30	108.00	1,434,001
12 Jun 23	108.00000 +4.50	108.50	103.50	103.50	449,846
09 Jun 23	103.50000 +1.50	104.50	100.77	102.00	178,062
08 Jun 23	102.00000 +0.00	102.87	100.75	102.00	170,989
07 Jun 23	102.00000 +0.00	103.50	101.00	102.00	151,732
06 Jun 23	102.00000 -1.50	104.50	100.50	103.00	120,612
05 Jun 23	103.50000 -0.50	104.50	101.36	104.50	140,469
02 Jun 23	104.00000 +3.00	104.50	99.80	101.00	172,771
01 Jun 23	101.00000 +0.50	102.00	97.20	101.50	112,947
31 May 23	100.50000 -1.50	102.00	99.00	102.00	376,302
30 May 23	102.00000 -1.00	103.00	100.00	102.00	362,330
26 May 23	103.00000 -5.00	111.00	101.00	109.00	864,465
25 May 23	108.00000 +3.00	113.07	101.34	102.50	1,218,270
24 May 23	105.00000 +1.96	105.00	100.00	102.00	327,335
23 May 23	103.04000 -1.32	105.94	101.00	103.00	243,060
22 May 23	104.36000 +0.36	109.00	102.00	108.20	318,459
19 May 23	104.00000 +1.00	107.20	100.00	103.20	713,298
18 May 23	103.00000 +10.30	107.76	90.00	90.00	1,625,366
17 May 23	92.70000 -0.30	94.40	92.00	93.20	182,198
16 May 23	93.00000 -1.00	94.50	92.10	93.40	116,767
15 May 23	94.00000 -0.90	97.50	92.00	94.50	512,438
12 May 23	94.90000 -1.50	97.90	94.90	95.00	220,921
11 May 23	96.40000 -0.90	98.40	95.58	97.90	353,982
10 May 23	97.30000 -1.00	104.40	96.74	100.00	118,856
09 May 23	98.30000 -0.80	101.80	95.10	100.00	248,220
05 May 23	99.10000 +0.30	101.40	96.73	98.00	247,013
04 May 23	98.80000 -2.60	103.40	97.00	102.00	677,104
03 May 23	101.40000 +4.00	102.80	97.10	99.00	6,076,103
02 May 23	97.40000 -4.60	104.40	97.10	103.80	784,739
28 Apr 23	102.00000 +0.40	104.80	101.20	103.20	263,170
27 Apr 23	101.60000 -1.60	104.00	100.52	102.00	155,376
26 Apr 23	103.20000 +2.80	103.20	98.10	101.00	2,570,020
25 Apr 23	100.40000 -2.20	104.80	98.00	100.20	726,975
24 Apr 23	102.60000 -1.80	104.80	99.82	102.40	492,977
21 Apr 23	104.40000 +2.60	105.00	100.00	100.00	4,803,730
20 Apr 23	101.80000 +1.60	104.20	100.20	101.00	1,133,540
19 Apr 23	100.20000 -0.80	104.20	98.30	101.00	204,706
18 Apr 23	101.00000 +1.80	104.40	98.10	98.80	391,878
17 Apr 23	99.20000 +0.20	101.20	97.00	97.00	348,920
14 Apr 23	99.00000 +0.00	101.20	96.80	97.00	549,849
13 Apr 23	99.00000 -2.00	101.40	98.60	100.00	290,610
12 Apr 23	101.00000 -1.00	103.86	98.20	101.00	615,046
11 Apr 23	102.00000 -1.00	104.20	99.00	101.00	829,548
06 Apr 23	103.00000 +4.20	103.20	97.55	100.00	331,875
05 Apr 23	98.80000 -2.20	102.20	97.60	100.20	744,142
04 Apr 23	101.00000 -4.80	107.60	100.40	105.40	477,764
03 Apr 23	105.80000 -0.40	107.82	105.00	106.40	318,576
31 Mar 23	106.20000 +2.20	107.48	100.00	100.00	659,297
30 Mar 23	104.00000 +0.40	106.20	102.25	106.00	346,623
29 Mar 23	103.60000 +3.60	105.00	95.60	96.40	1,859,793
28 Mar 23	100.00000 -3.80	106.40	99.52	104.00	798,569
27 Mar 23	103.80000 -2.20	110.20	103.40	105.00	235,602
24 Mar 23	106.00000 -3.00	109.80	101.30	108.40	650,347
23 Mar 23	109.00000 +2.00	109.00	104.40	106.40	460,274
22 Mar 23	107.00000 -3.60	114.40	107.00	110.60	319,132
21 Mar 23	110.60000 +0.80	114.80	109.00	113.60	215,375
20 Mar 23	109.80000 -3.20	115.40	105.20	110.40	887,778
17 Mar 23	113.00000 -4.80	121.00	112.00	117.80	420,995
16 Mar 23	117.80000 +2.80	120.00	111.81	114.60	399,422
15 Mar 23	115.00000 -7.40	122.98	110.40	119.00	780,208
14 Mar 23	122.40000 +7.40	124.80	113.51	118.00	882,390
13 Mar 23	115.00000 -5.20	126.80	108.93	118.60	1,771,238
10 Mar 23	120.20000 -4.20	124.40	118.00	121.20	1,249,752
09 Mar 23	124.40000 -4.80	132.00	123.49	125.00	642,389
08 Mar 23	129.20000 -2.20	132.42	127.60	131.40	274,665
07 Mar 23	131.39999 -7.00	145.80	129.40	136.60	800,127
06 Mar 23	138.39999 -3.60	146.00	137.64	140.00	327,406
03 Mar 23	142.00000 -2.00	148.00	140.20	148.00	211,416
02 Mar 23	144.00000 -6.00	157.80	141.20	147.20	840,322
01 Mar 23	150.00000 +0.80	154.80	146.80	147.80	593,602
28 Feb 23	149.20000 +2.20	152.20	145.60	147.40	447,735
27 Feb 23	147.00000 +4.40	147.60	139.40	142.00	543,839
24 Feb 23	142.60001 -0.20	142.98	138.88	140.80	444,728
23 Feb 23	142.80000 +0.80	145.00	141.28	143.00	160,667
22 Feb 23	142.00000 -6.00	149.80	140.16	144.80	602,822
21 Feb 23	148.00000 -2.20	154.80	146.40	147.00	252,914
20 Feb 23	150.20000 +1.60	154.00	146.00	146.00	290,032
17 Feb 23	148.60001 -1.60	152.80	148.40	148.40	268,542
16 Feb 23	150.20000 -2.00	155.60	146.40	155.00	468,683
15 Feb 23	152.20000 -1.00	154.00	149.20	153.40	731,290
14 Feb 23	153.20000 +6.80	154.20	145.60	147.60	934,877
13 Feb 23	146.39999 +4.60	148.80	139.25	145.00	1,661,451
10 Feb 23	141.80000 +0.40	144.80	137.80	142.00	661,288
09 Feb 23	141.39999 -0.40	143.18	139.00	141.00	296,817
08 Feb 23	141.80000 +3.80	142.80	136.20	138.00	432,406
07 Feb 23	138.00000 +1.00	139.80	133.50	134.80	438,877
06 Feb 23	137.00000 +4.40	137.00	129.06	133.20	341,238
03 Feb 23	132.60001 -0.60	136.80	129.80	130.00	226,994
02 Feb 23	133.20000 -5.60	139.80	130.20	139.80	545,771
01 Feb 23	138.80000 +0.40	140.40	135.00	139.80	127,350
31 Jan 23	138.39999 -3.00	142.60	134.08	138.00	571,280
30 Jan 23	141.39999 +3.40	142.00	130.20	139.60	293,978
27 Jan 23	138.00000 -1.00	141.20	135.60	138.20	582,236
26 Jan 23	139.00000 +5.00	141.80	131.00	138.00	616,834
25 Jan 23	134.00000 +3.80	135.39	125.20	134.00	784,642
24 Jan 23	130.20000 +0.60	133.20	125.00	125.00	655,261
23 Jan 23	129.60001 +3.20	133.00	125.00	127.00	584,764
20 Jan 23	126.40000 +1.00	128.31	124.45	126.60	258,464
19 Jan 23	125.40000 +0.20	128.00	124.80	127.80	215,224
18 Jan 23	125.20000 -2.80	130.00	125.20	130.00	590,602
17 Jan 23	128.00000 -1.40	131.72	126.20	128.00	297,255
16 Jan 23	129.39999 +1.20	131.00	126.20	129.00	625,575
13 Jan 23	128.20000 +1.40	129.00	126.34	126.60	534,658
12 Jan 23	126.80000 +2.40	127.80	125.00	125.00	360,951
11 Jan 23	124.40000 +2.60	124.80	120.40	124.00	577,286
10 Jan 23	121.80000 -1.80	125.00	118.20	122.00	317,974
09 Jan 23	123.60000 +5.60	124.00	116.80	119.00	496,196
06 Jan 23	118.00000 +1.60	123.80	115.00	115.00	264,441
05 Jan 23	116.40000 -4.40	122.60	115.57	119.60	367,194
04 Jan 23	120.80000 -5.40	129.00	119.80	128.60	484,650
03 Jan 23	126.20000 +5.20	128.18	121.00	121.00	1,156,956
30 Dec 22	121.00000 -3.80	128.09	118.00	123.40	597,834
29 Dec 22	124.80000 +1.40	126.68	123.00	126.00	963,336
28 Dec 22	123.40000 +1.60	125.80	120.20	123.00	771,090
23 Dec 22	121.80000 -0.20	123.60	120.00	120.00	245,878
22 Dec 22	122.00000 +3.20	123.40	115.59	118.80	1,371,592
21 Dec 22	118.80000 +1.80	120.00	117.00	118.00	760,394
20 Dec 22	117.00000 +2.00	119.00	109.00	115.00	558,798
19 Dec 22	115.00000 +1.00	115.00	111.00	111.00	638,803
16 Dec 22	114.00000 +3.60	114.00	107.80	108.00	1,510,487
15 Dec 22	110.40000 -2.40	114.75	106.04	112.80	1,267,510
14 Dec 22	112.80000 -3.40	117.42	112.60	116.20	1,168,075
13 Dec 22	116.20000 +3.60	119.80	112.80	113.00	2,555,923
12 Dec 22	112.60000 +6.60	116.00	104.81	106.00	2,654,936
09 Dec 22	106.00000 +6.50	106.00	97.10	102.00	898,105
08 Dec 22	99.50000 -0.20	101.20	95.00	99.00	283,622
07 Dec 22	99.70000 +1.70	99.70	97.50	99.00	542,748
06 Dec 22	98.00000 +1.40	99.00	96.40	98.00	486,415
05 Dec 22	96.60000 +1.50	97.62	93.00	97.00	685,275
02 Dec 22	95.10000 -1.10	97.40	93.10	94.00	172,527
01 Dec 22	96.20000 +0.20	97.40	94.10	95.00	1,133,750
30 Nov 22	96.00000 +1.70	97.40	94.50	95.80	186,486
29 Nov 22	94.30000 -1.30	97.30	92.10	94.50	554,393
28 Nov 22	95.60000 +0.40	97.40	92.00	92.40	1,907,952
25 Nov 22	95.20000 -1.30	97.40	92.60	93.90	328,573
24 Nov 22	96.50000 +1.50	97.40	93.59	94.30	113,522
23 Nov 22	95.00000 +0.10	97.40	93.40	95.20	307,085
22 Nov 22	94.90000 +4.30	96.50	91.32	92.60	658,033
21 Nov 22	90.60000 -0.20	94.12	90.00	91.30	247,533
18 Nov 22	90.80000 -1.00	95.90	90.00	90.00	317,353
17 Nov 22	91.80000 -1.10	94.90	90.20	92.20	512,961
16 Nov 22	92.90000 -1.00	95.90	89.31	91.00	636,026
15 Nov 22	93.90000 -1.60	97.50	91.20	93.00	608,135
14 Nov 22	95.50000 +2.10	97.40	92.50	96.00	744,110
11 Nov 22	93.40000 -1.20	97.00	91.34	95.00	623,067
10 Nov 22	94.60000 +5.60	94.60	87.00	89.90	485,492
09 Nov 22	89.00000 +16.00	89.90	87.20	88.80	182,738
14 Oct 22	73.00000 -2.00	77.50	72.80	75.30	338,327
13 Oct 22	75.00000 +1.00	76.24	73.00	74.70	452,791
12 Oct 22	74.00000 -0.20	76.00	72.50	75.20	316,803
11 Oct 22	74.20000 -2.50	77.16	72.50	76.10	461,997
10 Oct 22	76.70000 -3.20	80.21	76.30	80.00	173,560
07 Oct 22	79.90000 +0.70	80.70	77.80	79.90	161,785
06 Oct 22	79.20000 -0.20	81.00	78.50	80.30	124,536
05 Oct 22	79.40000 -4.40	83.60	78.70	83.00	364,830
04 Oct 22	83.80000 +3.90	84.50	77.50	84.50	231,618
03 Oct 22	79.90000 +0.60	84.60	75.30	81.70	176,497
30 Sep 22	79.30000 +0.30	85.00	77.42	82.20	320,355
29 Sep 22	79.00000 -3.00	84.70	76.01	84.70	391,194
28 Sep 22	82.00000 -1.10	84.90	72.90	80.00	721,104
27 Sep 22	83.10000 -1.30	85.00	81.96	83.40	140,253
26 Sep 22	84.40000 +2.50	84.70	80.40	83.90	458,877
23 Sep 22	81.90000 -2.20	83.40	80.10	82.50	129,999
22 Sep 22	84.10000 +0.60	84.68	77.38	82.10	268,635
21 Sep 22	83.50000 +0.20	84.90	81.20	83.50	75,705
20 Sep 22	83.30000 -0.80	86.29	81.30	82.90	447,093
16 Sep 22	84.10000 -4.90	92.00	84.10	88.50	322,828
15 Sep 22	89.00000 +0.40	93.20	87.20	89.90	530,656
14 Sep 22	88.60000 +5.60	89.00	84.00	85.40	114,403
13 Sep 22	83.00000 -8.00	93.84	83.00	83.00	110,751
12 Sep 22	91.00000 +2.00	92.50	83.76	86.10	439,879
09 Sep 22	89.00000 +1.70	90.60	81.30	86.00	502,927
08 Sep 22	87.30000 +2.20	89.60	84.96	87.00	188,186
07 Sep 22	85.10000 -1.50	88.60	81.40	85.00	212,718
06 Sep 22	86.60000 +5.10	91.60	78.00	80.50	666,243
05 Sep 22	81.50000 -0.50	84.10	77.00	81.10	209,810
02 Sep 22	82.00000 +3.20	83.00	78.40	83.00	86,668
01 Sep 22	78.80000 -2.20	82.00	78.80	81.20	111,241
31 Aug 22	81.00000 -2.10	86.20	78.90	82.00	126,157
30 Aug 22	83.10000 +0.20	85.00	80.50	85.00	193,689
26 Aug 22	82.90000 -1.30	83.60	81.10	82.00	172,858
25 Aug 22	84.20000 +3.65	85.00	79.79	80.20	808,500
24 Aug 22	80.55000 +1.55	81.00	79.10	79.20	257,265
23 Aug 22	79.00000 -4.00	83.00	78.70	82.20	115,548
22 Aug 22	83.00000 -0.80	83.70	80.40	81.70	90,041
19 Aug 22	83.80000 -0.10	87.08	79.90	83.00	885,579
18 Aug 22	83.90000 -0.70	87.00	83.46	84.40	284,600
17 Aug 22	84.60000 -3.00	86.76	84.29	85.10	328,822
16 Aug 22	87.60000 +0.70	88.50	84.18	87.30	281,089
15 Aug 22	86.90000 -1.40	89.00	85.10	86.50	189,420
12 Aug 22	88.30000 +0.20	89.00	85.52	88.60	220,806
11 Aug 22	88.10000 -3.90	91.90	86.80	88.50	344,818
10 Aug 22	92.00000 +1.30	93.00	89.11	93.00	160,576
09 Aug 22	90.70000 -2.60	96.60	88.70	92.90	320,602
08 Aug 22	93.30000 +1.90	96.25	89.60	91.90	355,330
05 Aug 22	91.40000 +3.70	91.80	85.03	88.00	821,464
04 Aug 22	87.70000 -0.20	90.00	85.70	85.70	495,631
03 Aug 22	87.90000 +2.90	88.60	80.20	82.80	452,472
02 Aug 22	85.00000 +2.20	86.90	81.87	84.70	329,188
01 Aug 22	82.80000 +0.70	86.10	78.90	83.70	271,002
29 Jul 22	82.10000 +1.50	86.70	79.58	82.00	240,026
28 Jul 22	80.60000 -2.70	87.60	79.60	85.60	300,511
27 Jul 22	83.30000 -0.70	84.00	81.10	82.20	349,332
26 Jul 22	84.00000 +2.20	86.12	79.50	80.40	857,208
25 Jul 22	81.80000 -0.20	84.40	80.30	82.60	218,998
22 Jul 22	82.00000 +4.00	83.10	79.40	79.80	245,450
21 Jul 22	78.00000 -1.30	81.10	78.00	78.00	288,937
20 Jul 22	79.30000 +3.60	83.00	72.00	75.70	575,544
19 Jul 22	75.70000 +3.70	76.50	74.60	75.30	108,773
18 Jul 22	72.00000 -2.60	76.40	72.00	76.40	270,105
15 Jul 22	74.60000 +1.00	75.52	72.50	73.00	300,647
14 Jul 22	73.60000 +0.60	76.50	73.60	76.50	308,122
13 Jul 22	73.00000 -5.50	78.70	73.00	77.00	57,130
12 Jul 22	78.50000 +0.50	78.70	75.60	76.90	124,725
11 Jul 22	78.00000 +0.00	79.50	77.94	78.00	299,406
08 Jul 22	78.00000 +1.00	79.90	74.94	77.00	191,142
07 Jul 22	77.00000 +1.40	78.00	73.00	73.00	141,243
06 Jul 22	75.60000 -0.10	77.50	73.00	73.00	128,860
05 Jul 22	75.70000 -2.90	81.10	73.69	75.70	230,778
04 Jul 22	78.60000 +3.70	80.40	73.20	73.20	151,022
01 Jul 22	74.90000 -2.30	80.80	74.72	75.30	80,355
30 Jun 22	77.20000 -2.60	81.10	75.50	75.60	248,404
29 Jun 22	79.80000 -0.10	81.60	77.00	77.00	285,248
28 Jun 22	79.90000 +2.40	81.20	75.60	75.60	337,019
27 Jun 22	77.50000 -2.90	83.10	76.50	77.50	199,655
24 Jun 22	80.40000 +2.30	82.00	76.00	76.00	444,712
23 Jun 22	78.10000 +2.10	80.30	73.10	73.10	473,888
22 Jun 22	76.00000 -0.70	78.90	73.30	73.30	472,825
21 Jun 22	76.70000 +2.50	78.00	71.60	71.60	273,098
20 Jun 22	74.20000 +2.20	75.90	71.00	71.00	236,271
17 Jun 22	72.00000 +1.20	74.80	71.00	71.00	338,356
16 Jun 22	70.80000 -4.80	75.82	70.70	72.60	414,720
15 Jun 22	75.60000 +2.70	76.80	70.00	70.00	243,440
14 Jun 22	72.90000 -0.80	76.23	72.30	73.00	343,305
13 Jun 22	73.70000 -4.10	76.10	72.10	75.60	467,777
10 Jun 22	77.80000 +0.40	79.80	76.00	76.50	462,553
09 Jun 22	77.40000 -0.30	82.80	77.20	77.30	106,501
08 Jun 22	77.70000 -1.20	79.00	76.80	76.80	157,028
07 Jun 22	78.90000 +0.00	80.60	76.80	79.00	201,440
06 Jun 22	78.90000 +1.60	81.24	77.40	79.00	315,354
01 Jun 22	77.30000 -0.90	79.00	76.20	78.20	271,533
31 May 22	78.20000 -1.30	79.50	78.20	79.50	390,506
30 May 22	79.50000 +0.50	81.80	76.95	78.90	359,320
27 May 22	79.00000 -0.80	81.10	78.31	81.10	233,413
26 May 22	79.80000 +1.10	80.90	77.10	79.70	331,224
25 May 22	78.70000 -0.40	80.90	77.50	80.00	197,466
24 May 22	79.10000 -0.90	83.50	78.44	81.50	788,386
23 May 22	80.00000 +1.20	80.90	76.30	78.80	239,299
20 May 22	78.80000 +0.30	81.83	78.33	80.00	475,376
19 May 22	78.50000 -3.40	80.80	76.50	79.70	1,197,083
18 May 22	81.90000 +1.90	84.80	78.60	78.60	250,000
17 May 22	80.00000 -1.10	83.20	80.00	81.90	209,603
16 May 22	81.10000 +1.10	83.60	78.00	79.10	85,112
13 May 22	80.00000 +0.70	85.80	80.00	80.70	297,070
12 May 22	79.30000 -0.60	84.60	75.70	81.70	655,850
11 May 22	79.90000 +1.20	80.60	77.80	79.00	285,275
10 May 22	78.70000 +0.20	81.00	76.94	77.80	728,220
09 May 22	78.50000 -3.50	81.80	76.60	81.50	1,004,008
06 May 22	82.00000 -3.10	87.30	81.00	85.00	828,010
05 May 22	85.10000 -2.90	92.50	85.10	90.20	433,726
04 May 22	88.00000 -2.90	93.70	87.20	93.70	292,124
03 May 22	90.90000 +2.70	91.70	85.20	91.20	378,035
29 Apr 22	88.20000 +1.70	88.60	86.10	87.50	328,840
28 Apr 22	86.50000 -3.50	92.10	86.50	91.60	182,696
27 Apr 22	90.00000 +4.00	92.50	86.00	92.30	522,661
26 Apr 22	86.00000 -1.90	89.42	85.20	88.20	544,526
25 Apr 22	87.90000 -3.40	90.80	87.90	88.20	246,721
22 Apr 22	91.30000 +1.40	94.11	89.18	91.40	211,496
21 Apr 22	89.90000 -1.10	92.38	89.53	91.20	265,891
20 Apr 22	91.00000 -1.70	94.50	90.00	92.20	225,772
19 Apr 22	92.70000 -1.40	97.00	91.00	97.00	189,713
14 Apr 22	94.10000 -0.60	96.41	93.10	95.00	182,350
13 Apr 22	94.70000 +1.70	94.70	91.40	92.70	139,992
12 Apr 22	93.00000 -1.60	93.90	91.00	92.60	226,396
11 Apr 22	94.60000 -1.40	97.00	93.50	97.00	500,092
08 Apr 22	96.00000 +2.20	96.46	93.70	94.60	686,961
07 Apr 22	93.80000 +5.10	94.70	88.70	88.70	422,503
06 Apr 22	88.70000 -4.40	94.70	88.70	94.70	504,110
05 Apr 22	93.10000 +5.30	93.60	87.50	88.00	723,965
04 Apr 22	87.80000 +0.40	89.00	85.30	86.00	350,247
01 Apr 22	87.40000 -2.45	89.71	86.40	87.70	1,117,993
31 Mar 22	89.85000 +0.25	90.80	89.30	90.45	395,182
30 Mar 22	89.60000 +0.20	89.60	85.58	86.65	474,311
29 Mar 22	89.40000 +2.45	90.35	84.68	85.00	667,932
28 Mar 22	86.95000 -0.75	91.00	85.12	86.50	484,311
25 Mar 22	87.70000 +1.95	87.70	82.10	84.80	76,094
24 Mar 22	85.75000 -0.95	86.97	85.00	86.85	261,256
23 Mar 22	86.70000 -1.40	88.10	84.11	87.40	199,222
22 Mar 22	88.10000 +1.90	88.92	85.56	86.70	130,138
21 Mar 22	86.20000 -1.85	89.26	85.15	85.15	204,091
18 Mar 22	88.05000 +0.15	90.00	84.25	84.25	311,940
17 Mar 22	87.90000 +2.30	89.10	81.90	81.90	672,179
16 Mar 22	85.60000 +1.80	86.60	79.00	79.00	817,895
15 Mar 22	83.80000 -1.20	85.65	81.65	82.15	258,487
14 Mar 22	85.00000 +2.40	87.48	80.40	80.40	445,750
11 Mar 22	82.60000 -0.85	85.12	80.30	80.30	501,161
10 Mar 22	83.45000 -4.25	87.95	82.45	82.55	626,908
09 Mar 22	87.70000 +7.80	87.70	80.00	80.00	1,072,044
08 Mar 22	79.90000 +0.75	85.87	79.40	82.55	594,015
07 Mar 22	79.15000 -1.15	83.19	70.89	83.15	1,620,466
04 Mar 22	80.30000 -10.15	91.65	80.30	91.65	1,256,108
03 Mar 22	90.45000 -3.25	94.85	88.00	94.85	959,650
02 Mar 22	93.70000 +5.70	93.85	87.35	90.20	852,381
01 Mar 22	88.00000 -2.50	93.35	87.00	87.00	457,461
28 Feb 22	90.50000 -1.25	92.25	87.85	90.50	694,679
25 Feb 22	91.75000 +0.85	95.10	90.03	92.15	904,234
24 Feb 22	90.90000 -6.60	97.00	88.06	97.00	1,474,107
23 Feb 22	97.50000 +3.75	97.50	88.47	93.45	495,708
22 Feb 22	93.75000 -0.05	97.52	89.85	95.50	350,915
21 Feb 22	93.80000 +0.00	96.86	91.00	94.00	446,081
18 Feb 22	93.80000 -1.70	96.10	92.90	94.70	571,885
17 Feb 22	95.50000 -0.50	100.80	93.22	94.35	580,509
16 Feb 22	96.00000 -0.20	100.30	95.28	97.00	717,514
15 Feb 22	96.20000 -3.30	99.90	95.40	98.73	1,654,011
14 Feb 22	99.50000 -4.70	104.70	99.00	99.15	496,692
11 Feb 22	104.20000 +0.90	104.80	98.05	104.80	284,818
10 Feb 22	103.30000 -0.40	104.90	101.00	103.70	789,008
09 Feb 22	103.70000 +1.90	103.70	95.20	97.11	737,480
08 Feb 22	101.80000 +1.60	102.30	97.54	98.38	560,673
07 Feb 22	100.20000 +2.55	103.10	97.65	101.10	715,627
04 Feb 22	97.65000 -2.85	101.70	94.80	94.80	370,371
03 Feb 22	100.50000 +1.55	102.50	97.26	99.10	541,857
02 Feb 22	98.95000 +1.20	103.90	96.05	96.05	642,955
01 Feb 22	97.75000 +0.75	102.30	96.24	102.30	359,605
31 Jan 22	97.00000 +0.80	100.40	94.42	95.80	469,766
28 Jan 22	96.20000 -3.35	102.30	96.20	101.25	461,249
27 Jan 22	99.55000 +0.95	101.30	96.75	98.45	535,495
26 Jan 22	98.60000 -1.20	101.90	96.26	101.02	269,016
25 Jan 22	99.80000 +4.40	101.90	95.03	100.95	556,720
24 Jan 22	95.40000 -6.40	104.40	95.40	104.40	955,812
21 Jan 22	101.80000 +1.20	103.40	98.55	100.20	680,365
20 Jan 22	100.60000 -2.00	105.80	100.60	103.10	513,814
19 Jan 22	102.60000 -1.00	107.00	101.80	102.15	497,770
18 Jan 22	103.60000 +0.60	107.49	99.40	106.00	421,578
17 Jan 22	103.00000 -0.20	108.20	99.30	107.00	516,541
14 Jan 22	103.20000 +0.40	107.70	98.20	107.70	318,320
13 Jan 22	102.80000 +1.10	105.80	102.00	103.90	926,158
12 Jan 22	101.70000 +2.20	103.90	98.85	100.50	945,206
11 Jan 22	99.50000 -0.60	103.40	99.07	103.40	343,260
10 Jan 22	100.10000 -1.30	103.40	95.25	100.20	787,707
07 Jan 22	101.40000 +0.20	105.80	99.20	105.80	357,542
06 Jan 22	101.20000 +0.90	105.60	96.85	103.49	653,762
05 Jan 22	100.30000 +3.35	103.00	94.25	96.80	1,444,090
04 Jan 22	96.95000 +0.85	99.95	94.35	98.00	1,198,245
31 Dec 21	96.10000 +0.75	97.95	94.50	97.00	460,325
30 Dec 21	95.35000 -1.10	98.00	93.75	98.00	488,347
29 Dec 21	96.45000 -0.35	97.80	93.95	95.55	762,077
24 Dec 21	96.80000 +2.20	97.25	90.10	90.10	253,483
23 Dec 21	94.60000 +0.35	97.35	94.20	95.00	727,664
22 Dec 21	94.25000 +6.30	94.25	85.87	86.00	1,113,346
21 Dec 21	87.95000 +1.90	88.37	84.70	84.70	718,580
20 Dec 21	86.05000 -3.60	91.70	84.75	91.70	617,228
17 Dec 21	89.65000 -1.25	93.20	87.60	90.20	872,831
16 Dec 21	90.90000 +7.90	91.20	83.30	86.65	2,200,163
15 Dec 21	83.00000 -4.65	89.40	82.75	85.30	971,083
14 Dec 21	87.65000 +0.85	90.19	84.20	85.60	908,074
13 Dec 21	86.80000 -1.60	91.75	86.80	90.00	1,053,195
10 Dec 21	88.40000 -2.15	92.35	87.57	90.00	1,131,521
09 Dec 21	90.55000 -2.85	94.75	89.20	91.80	1,000,025
08 Dec 21	93.40000 -2.45	96.85	91.55	96.25	1,408,795
07 Dec 21	95.85000 -1.15	102.00	92.90	95.20	3,838,554
06 Dec 21	97.00000 -3.60	105.30	96.83	97.70	1,340,695
03 Dec 21	100.60000 -0.70	104.40	100.33	101.60	1,243,633
02 Dec 21	101.30000 -1.00	104.30	100.40	102.60	1,213,460
01 Dec 21	102.30000 +2.30	104.20	98.00	100.00	1,196,387
30 Nov 21	100.00000 +0.25	104.90	97.50	104.90	1,002,047
29 Nov 21	99.75000 +3.75	103.90	95.00	96.00	2,244,385
26 Nov 21	96.00000 -3.10	99.06	94.00	98.80	1,646,130
25 Nov 21	99.10000 -1.90	104.60	98.60	101.70	700,183
24 Nov 21	101.00000 +1.90	104.20	98.59	100.50	657,739
23 Nov 21	99.10000 -3.30	102.20	98.00	101.70	935,295
22 Nov 21	102.40000 +1.40	103.60	98.40	98.75	1,384,683
19 Nov 21	101.00000 -5.40	109.35	101.00	106.00	2,261,901
18 Nov 21	106.40000 -25.90	116.34	103.60	112.70	4,385,498
17 Nov 21	132.30000 +2.30	134.80	128.10	128.10	984,881
16 Nov 21	130.00000 -2.80	137.00	127.70	129.10	904,224
15 Nov 21	132.80000 +5.20	136.00	125.80	125.80	1,046,708
12 Nov 21	127.60000 -0.90	129.30	122.10	125.10	413,923
11 Nov 21	128.50000 -0.20	131.80	123.00	123.00	687,755
10 Nov 21	128.70000 +0.50	130.10	123.20	126.50	778,476
09 Nov 21	128.20000 -2.60	131.90	126.50	130.00	478,519
08 Nov 21	130.80000 -0.60	137.62	126.29	137.00	1,861,271
05 Nov 21	131.39999 -1.60	141.40	126.50	138.90	4,217,995
04 Nov 21	133.00000 +30.00	147.80	100.50	100.50	11,390,926
03 Nov 21	103.00000 -1.00	104.85	100.00	104.00	802,573
02 Nov 21	104.00000 -1.50	108.20	102.00	108.20	343,466
01 Nov 21	105.50000 -0.40	108.60	102.50	108.20	257,012
29 Oct 21	105.90000 +2.50	108.00	102.50	103.00	399,253
28 Oct 21	103.40000 +0.50	106.10	102.50	103.10	350,368
27 Oct 21	102.90000 -2.10	110.00	102.78	110.00	372,371
26 Oct 21	105.00000 +0.00	111.80	103.69	105.00	544,890
25 Oct 21	105.00000 -0.90	110.80	103.10	105.00	286,479
22 Oct 21	105.90000 -2.20	110.03	105.42	107.00	438,706
21 Oct 21	108.10000 -2.00	113.40	107.10	110.00	507,486
20 Oct 21	110.10000 -6.30	118.00	108.20	113.40	1,211,833
19 Oct 21	116.40000 +1.40	119.10	114.50	115.00	311,951
18 Oct 21	115.00000 -0.80	116.08	111.99	113.50	241,870
15 Oct 21	115.80000 +0.80	120.30	112.90	114.60	488,828
14 Oct 21	115.00000 +1.00	120.30	112.70	120.30	175,864
13 Oct 21	114.00000 -5.00	121.50	112.62	117.00	326,890
12 Oct 21	119.00000 +1.50	119.70	115.00	117.00	323,163
11 Oct 21	117.50000 -0.70	120.30	115.00	115.00	460,015
08 Oct 21	118.20000 -0.80	122.50	116.70	122.50	869,276
07 Oct 21	119.00000 +1.20	120.90	114.70	120.00	518,745
06 Oct 21	117.80000 +6.90	118.74	108.77	109.10	1,426,285
05 Oct 21	110.90000 +0.20	113.00	108.20	110.00	381,405
04 Oct 21	110.70000 +0.70	113.90	105.00	108.00	590,764
01 Oct 21	110.00000 +4.20	110.00	102.93	107.00	546,987
30 Sep 21	105.80000 +0.80	107.80	103.92	104.00	406,398
29 Sep 21	105.00000 -0.50	106.80	101.10	102.60	387,674
28 Sep 21	105.50000 +0.50	106.00	100.00	104.80	472,591
27 Sep 21	105.00000 +0.00	105.00	99.85	103.40	390,840
24 Sep 21	105.00000 +1.80	105.00	101.00	101.40	801,575
23 Sep 21	103.20000 +5.90	103.20	97.00	98.10	451,664
22 Sep 21	97.30000 +0.80	100.90	96.55	98.15	136,499
21 Sep 21	96.50000 -3.00	101.30	96.50	98.00	229,312
20 Sep 21	99.50000 -3.00	101.60	97.00	97.05	246,191
17 Sep 21	102.50000 +3.40	102.50	97.10	102.00	243,257
16 Sep 21	99.10000 +1.90	101.90	97.00	98.00	153,821
15 Sep 21	97.20000 -0.90	101.50	97.05	100.70	254,477
14 Sep 21	98.10000 -0.40	101.80	97.00	97.00	220,972
13 Sep 21	98.50000 +0.60	101.90	97.05	97.10	6,038
10 Sep 21	97.90000 -2.60	102.90	97.35	98.15	184,083
09 Sep 21	100.50000 +2.40	104.00	97.00	100.60	217,813
08 Sep 21	98.10000 -0.55	105.10	97.20	97.25	262,328
07 Sep 21	98.65000 -1.25	104.10	97.50	102.50	120,289
06 Sep 21	99.90000 -1.10	103.80	98.64	100.00	486,680
03 Sep 21	101.00000 -1.30	102.40	100.00	101.20	255,491
02 Sep 21	102.30000 -1.10	104.05	99.45	102.40	232,428
01 Sep 21	103.40000 -0.30	106.11	101.30	103.10	388,293
31 Aug 21	103.70000 +1.30	106.10	100.80	103.50	207,405
27 Aug 21	102.40000 -1.30	105.60	100.70	103.80	101,019
26 Aug 21	103.70000 -0.60	106.50	99.15	105.10	76,003
25 Aug 21	104.30000 +1.60	106.80	98.25	100.10	240,807
24 Aug 21	102.70000 +2.50	104.20	99.80	101.20	194,757
23 Aug 21	100.20000 +0.20	105.80	100.00	100.00	173,655
20 Aug 21	100.00000 -0.50	105.00	97.44	101.10	310,066
19 Aug 21	100.50000 -3.40	106.10	98.20	103.60	298,133
18 Aug 21	103.90000 +2.50	107.50	101.20	102.20	252,828
17 Aug 21	101.40000 -3.90	106.70	101.40	104.80	278,316
16 Aug 21	105.30000 +0.90	107.65	103.00	103.80	200,201
13 Aug 21	104.40000 +0.50	108.00	103.00	104.00	537,108
12 Aug 21	103.90000 +2.90	104.50	100.30	102.10	379,727
11 Aug 21	101.00000 +0.30	102.00	97.70	102.00	116,086
10 Aug 21	100.70000 +2.30	102.30	97.50	98.85	170,909
09 Aug 21	98.40000 -1.60	101.90	98.15	99.70	196,506
06 Aug 21	100.00000 +1.20	102.00	96.20	98.55	422,474
05 Aug 21	98.80000 +3.80	98.80	92.50	92.50	410,296
04 Aug 21	95.00000 +1.00	96.85	94.00	94.00	186,328
03 Aug 21	94.00000 +0.50	100.90	93.16	97.20	500,775
02 Aug 21	93.50000 -2.50	99.30	93.39	96.00	700,127
30 Jul 21	96.00000 -1.00	103.50	90.73	96.05	1,024,074
29 Jul 21	97.00000 -3.20	102.18	92.80	97.65	563,994
28 Jul 21	100.20000 +4.45	100.20	92.40	92.40	456,930
27 Jul 21	95.75000 +0.45	100.90	93.00	95.60	432,352
26 Jul 21	95.30000 -2.10	104.10	87.95	101.50	551,789
23 Jul 21	97.40000 +4.70	98.35	91.35	93.70	404,485
22 Jul 21	92.70000 +0.20	96.00	90.80	94.90	288,312
21 Jul 21	92.50000 -1.50	94.95	90.18	91.30	1,139,702
20 Jul 21	94.00000 -5.60	104.30	88.35	100.90	760,857
19 Jul 21	99.60000 -2.30	103.10	97.55	97.55	286,499
16 Jul 21	101.90000 +0.50	103.00	98.35	101.20	343,873
15 Jul 21	101.40000 +0.70	105.90	96.60	98.20	353,052
14 Jul 21	100.70000 -1.60	102.10	97.30	99.75	297,667
13 Jul 21	102.30000 +1.30	103.80	95.40	101.80	324,191
12 Jul 21	101.00000 +0.40	105.10	98.08	105.10	696,018
09 Jul 21	100.60000 -1.20	105.70	100.38	101.70	219,058
08 Jul 21	101.80000 -0.50	107.90	100.70	102.50	270,719
07 Jul 21	102.30000 -1.20	107.10	102.00	105.80	117,707
06 Jul 21	103.50000 -3.70	107.80	103.50	105.90	234,232
05 Jul 21	107.20000 +2.80	108.00	102.50	102.50	448,595
02 Jul 21	104.40000 -1.80	107.00	102.82	107.00	409,836
01 Jul 21	106.20000 +6.00	106.90	100.51	102.10	302,485
30 Jun 21	100.20000 -1.80	104.70	98.93	101.10	307,143
29 Jun 21	102.00000 +0.40	106.50	100.00	102.80	441,300
28 Jun 21	101.60000 -1.90	106.26	100.50	105.00	602,129
25 Jun 21	103.50000 -0.50	106.00	101.70	106.00	405,044
24 Jun 21	104.00000 -2.50	107.00	102.40	107.00	366,040
23 Jun 21	106.50000 +5.10	106.50	100.36	101.40	289,364
22 Jun 21	101.40000 -3.50	105.80	101.15	103.00	835,093
21 Jun 21	104.90000 +1.90	106.50	102.21	105.40	527,931
18 Jun 21	103.00000 -6.10	109.30	103.00	108.30	1,338,382
17 Jun 21	109.10000 -0.50	111.10	105.40	110.00	827,075
16 Jun 21	109.60000 -1.00	111.10	106.62	109.00	326,911
15 Jun 21	110.60000 +2.50	110.60	108.00	109.30	587,559
14 Jun 21	108.10000 -0.90	110.60	105.10	109.50	74,606
11 Jun 21	109.00000 -1.50	112.90	107.10	111.00	770,883
10 Jun 21	110.50000 +1.50	113.00	108.70	109.50	568,967
09 Jun 21	109.00000 -1.70	112.80	108.00	112.80	409,638
08 Jun 21	110.70000 +0.70	113.70	108.27	110.00	363,495
07 Jun 21	110.00000 +0.30	110.50	107.00	107.00	271,388
04 Jun 21	109.70000 +0.70	112.60	108.10	111.90	381,195
03 Jun 21	109.00000 -3.10	113.60	108.70	112.10	424,490
02 Jun 21	112.10000 +1.50	113.80	110.00	113.20	557,890
01 Jun 21	110.60000 +1.10	113.80	106.15	110.00	685,066
28 May 21	109.50000 +0.00	112.50	107.77	110.40	265,973
27 May 21	109.50000 +2.60	111.90	107.00	107.50	743,696
26 May 21	106.90000 -2.30	112.20	106.90	109.20	519,915
25 May 21	109.20000 +0.20	110.20	108.10	108.50	211,873
24 May 21	109.00000 -0.30	110.70	106.80	106.80	171,858
21 May 21	109.30000 +1.20	110.40	106.90	107.70	463,544
20 May 21	108.10000 +0.10	113.00	105.00	109.00	477,454
19 May 21	108.00000 -0.20	110.40	104.20	107.20	689,568
18 May 21	108.20000 -0.60	111.78	107.00	107.00	597,129
17 May 21	108.80000 -1.50	111.23	107.00	108.90	776,692
14 May 21	110.30000 +0.50	112.60	107.52	107.70	824,441
13 May 21	109.80000 -1.70	112.00	108.00	112.00	598,756
12 May 21	111.50000 +0.50	113.10	108.00	109.50	813,443
11 May 21	111.00000 -2.20	114.30	108.60	112.50	843,776
10 May 21	113.20000 +2.20	116.00	109.31	111.20	743,852
07 May 21	111.00000 +1.30	113.80	108.40	113.80	1,265,465
06 May 21	109.70000 -2.70	113.60	109.60	112.80	1,072,592
05 May 21	112.40000 -1.10	115.80	107.40	110.00	490,039
04 May 21	113.50000 -2.00	116.10	112.00	116.00	727,547
30 Apr 21	115.50000 +0.50	117.10	113.19	113.90	378,486
29 Apr 21	115.00000 +0.00	118.23	112.89	114.00	296,719
28 Apr 21	115.00000 -0.50	117.93	112.60	115.00	932,666
27 Apr 21	115.50000 +0.70	117.00	112.50	112.50	699,340
26 Apr 21	114.80000 +4.20	116.40	110.30	113.00	583,589
23 Apr 21	110.60000 -0.20	114.70	108.70	108.70	615,952
22 Apr 21	110.80000 +0.70	115.30	109.10	115.30	540,490
21 Apr 21	110.10000 -2.30	116.80	107.00	113.10	1,233,951
20 Apr 21	112.40000 -4.60	119.20	111.20	118.00	433,173
19 Apr 21	117.00000 +1.50	118.60	114.00	114.00	304,229
16 Apr 21	115.50000 +0.70	119.10	112.00	113.00	705,133
15 Apr 21	114.80000 -1.90	116.70	111.20	111.50	716,578
14 Apr 21	116.70000 -0.30	119.90	113.90	117.80	926,857
13 Apr 21	117.00000 -2.20	122.00	116.60	120.40	1,088,950
12 Apr 21	119.20000 +0.10	120.70	116.86	119.50	564,111
09 Apr 21	119.10000 +1.20	120.70	116.50	120.70	319,484
08 Apr 21	117.90000 -1.50	122.10	116.10	122.10	544,050
07 Apr 21	119.40000 +0.70	120.30	116.37	119.00	522,831
06 Apr 21	118.70000 +2.70	119.50	115.80	118.00	893,382
01 Apr 21	116.00000 +0.40	117.77	113.20	114.90	568,365
31 Mar 21	115.60000 +1.10	118.20	113.45	114.25	488,160
30 Mar 21	114.50000 -3.35	120.30	111.95	119.95	1,072,524
29 Mar 21	117.85000 +3.30	118.99	109.90	115.00	1,761,488
26 Mar 21	114.55000 +2.55	114.55	109.90	111.00	660,790
25 Mar 21	112.00000 -1.00	114.25	107.15	113.45	789,150
24 Mar 21	113.00000 +4.25	115.45	105.50	107.00	741,138
23 Mar 21	108.75000 -1.05	113.00	105.45	111.50	1,101,097
22 Mar 21	109.80000 -5.20	116.35	109.15	113.90	1,561,675
19 Mar 21	115.00000 -2.65	119.03	113.95	116.85	1,372,469
18 Mar 21	117.65000 -0.05	120.00	116.35	117.10	2,071,761
17 Mar 21	117.70000 -2.30	121.85	117.17	121.00	1,081,766
16 Mar 21	120.00000 -0.90	124.25	119.00	121.60	2,028,988
15 Mar 21	120.90000 -3.15	129.30	120.50	127.00	1,102,245
12 Mar 21	124.05000 -0.05	125.80	121.35	121.50	908,876
11 Mar 21	124.10000 +0.30	125.25	120.50	120.50	982,775
10 Mar 21	123.80000 -2.90	128.59	123.25	128.00	934,853
09 Mar 21	126.70000 -2.75	129.35	125.85	127.20	490,206
08 Mar 21	129.45000 +4.20	130.00	125.25	125.25	800,522
05 Mar 21	125.25000 -3.20	134.35	124.64	131.60	1,019,002
04 Mar 21	128.45000 +0.30	132.20	126.65	129.45	648,055
03 Mar 21	128.14999 +2.75	131.27	126.00	128.00	1,335,054
02 Mar 21	125.40000 +0.50	127.95	124.05	126.65	734,233
01 Mar 21	124.90000 +0.30	130.20	124.00	128.60	1,383,494
26 Feb 21	124.60000 -2.20	127.75	121.49	126.00	1,969,189
25 Feb 21	126.80000 -8.20	138.00	126.80	138.00	2,105,887
24 Feb 21	135.00000 -14.90	145.00	132.00	145.00	4,708,953
23 Feb 21	149.89999 +5.60	150.00	142.24	146.90	1,493,364
22 Feb 21	144.30000 -0.75	148.30	139.50	145.00	977,280
19 Feb 21	145.05000 +7.60	145.95	138.72	144.35	548,039
18 Feb 21	137.45000 -7.80	152.99	137.45	145.00	1,556,605
17 Feb 21	145.25000 -3.60	153.00	143.07	148.55	1,531,749
16 Feb 21	148.85001 +6.05	149.50	139.30	144.05	950,352
15 Feb 21	142.80000 +3.45	146.15	141.00	142.00	980,323
12 Feb 21	139.35001 +2.35	141.70	133.95	136.80	589,674
11 Feb 21	137.00000 -4.80	146.85	136.00	143.70	575,949
10 Feb 21	141.80000 -0.80	146.75	140.30	144.05	652,907
09 Feb 21	142.60001 +2.10	148.00	139.15	147.55	688,145
08 Feb 21	140.50000 +1.30	163.00	140.05	144.50	3,859,660
05 Feb 21	139.20000 +5.25	144.50	133.35	137.00	2,818,568
04 Feb 21	133.95000 +3.25	136.70	129.80	132.00	1,001,562
03 Feb 21	130.70000 +8.20	132.70	120.30	120.40	1,679,983
02 Feb 21	122.50000 +4.75	124.00	118.20	123.45	931,155
01 Feb 21	117.75000 -0.65	124.15	117.00	120.00	1,191,171
29 Jan 21	118.40000 -1.30	121.50	116.06	118.00	607,305
28 Jan 21	119.70000 +2.80	125.30	113.55	119.95	1,680,474
27 Jan 21	116.90000 -0.30	122.85	113.86	120.95	989,736
26 Jan 21	117.20000 -0.35	122.30	115.36	116.95	468,716
25 Jan 21	117.55000 -9.45	129.90	115.00	127.85	1,626,332
22 Jan 21	127.00000 -1.30	131.65	121.15	128.85	1,450,056
21 Jan 21	128.30000 -6.15	136.00	128.30	133.50	1,106,728
20 Jan 21	134.45000 +1.45	136.55	132.10	133.00	538,364
19 Jan 21	133.00000 -2.10	137.90	132.35	137.10	382,338
18 Jan 21	135.10001 +2.90	137.20	131.00	132.00	573,474
15 Jan 21	132.20000 -1.15	137.85	130.65	135.95	821,079
14 Jan 21	133.35001 +2.00	135.99	132.00	133.00	486,714
13 Jan 21	131.35001 -3.05	136.05	131.00	131.00	898,390
12 Jan 21	134.39999 -0.50	136.20	132.75	133.85	451,289
11 Jan 21	134.89999 +0.90	136.00	132.75	134.10	1,442,396
08 Jan 21	134.00000 -3.50	140.55	134.00	139.40	759,930
07 Jan 21	137.50000 +1.00	139.75	133.00	139.00	682,698
06 Jan 21	136.50000 +4.40	139.61	134.00	134.00	1,364,772
05 Jan 21	132.10001 +0.25	135.25	128.40	130.70	848,837
04 Jan 21	131.85001 -8.15	139.69	130.50	135.40	1,299,632
31 Dec 20	140.00000 +8.00	140.00	127.40	130.05	1,807,119
30 Dec 20	132.00000 -3.00	139.41	129.30	136.00	2,037,138
29 Dec 20	135.00000 -6.00	146.10	135.00	144.00	2,606,261
24 Dec 20	141.00000 +7.00	145.00	135.05	135.05	1,949,609
23 Dec 20	134.00000 +7.10	135.19	127.15	127.40	2,342,217
22 Dec 20	126.90000 -14.40	147.00	126.50	142.00	3,521,337
21 Dec 20	141.30000 +26.50	153.05	122.22	132.00	10,082,273
18 Dec 20	114.80000 +0.40	117.85	110.55	114.25	682,743
17 Dec 20	114.40000 -1.35	120.00	111.60	119.20	1,230,188
16 Dec 20	115.75000 +4.10	121.56	112.00	112.00	1,704,456
15 Dec 20	111.65000 +5.15	112.90	107.55	112.00	431,217
14 Dec 20	106.50000 +4.50	113.65	104.50	107.85	1,415,049
11 Dec 20	102.00000 -9.45	114.40	102.00	113.05	1,851,456
10 Dec 20	111.45000 -6.45	119.95	109.50	118.15	1,745,291
09 Dec 20	117.90000 +3.35	120.70	114.70	115.90	922,218
08 Dec 20	114.55000 -4.65	119.25	112.60	119.00	1,154,460
07 Dec 20	119.20000 -3.90	125.15	116.85	123.70	1,890,662
04 Dec 20	123.10000 -0.30	127.95	120.40	121.40	1,657,323
03 Dec 20	123.40000 +2.10	125.45	119.38	123.70	1,441,451
02 Dec 20	121.30000 -0.10	126.80	118.90	122.20	1,420,513
01 Dec 20	121.40000 +0.80	126.40	117.65	120.15	1,296,181
30 Nov 20	120.60000 +3.40	124.20	114.50	121.00	2,488,109
27 Nov 20	117.20000 +4.55	120.85	111.19	116.00	1,791,645
26 Nov 20	112.65000 -6.80	121.50	110.29	121.50	2,190,127
25 Nov 20	119.45000 -8.55	133.20	114.07	126.75	3,916,380
24 Nov 20	128.00000 +8.00	128.04	121.00	121.00	2,991,077
23 Nov 20	120.00000 +5.75	124.30	115.05	117.20	3,945,983
20 Nov 20	114.25000 +6.75	121.30	106.00	106.00	5,443,961
19 Nov 20	107.50000 +11.28	108.88	95.44	95.76	5,257,590
18 Nov 20	96.22000 +5.22	97.98	90.22	91.00	3,793,265
17 Nov 20	91.00000 +0.00	93.40	90.24	92.00	1,349,943
16 Nov 20	91.00000 +4.36	92.00	88.12	90.00	2,781,963
13 Nov 20	86.64000 +4.04	89.86	80.00	80.00	1,765,036
12 Nov 20	82.60000 -7.04	92.00	81.00	91.50	2,465,140
11 Nov 20	89.64000 +2.64	94.57	87.00	90.98	2,657,846
10 Nov 20	87.00000 +11.02	100.00	71.02	74.56	5,592,141
09 Nov 20	75.98000 +7.98	78.91	68.18	70.00	4,556,611
06 Nov 20	68.00000 +3.54	69.27	63.04	63.80	3,563,369
05 Nov 20	64.46000 +6.24	64.46	58.46	60.00	2,409,913
04 Nov 20	58.22000 -0.24	60.29	57.88	59.00	843,629
03 Nov 20	58.46000 +0.46	60.90	57.36	60.00	1,097,569
02 Nov 20	58.00000 -2.46	60.74	57.69	60.00	499,355
30 Oct 20	60.46000 +1.36	61.38	57.91	60.58	673,991
29 Oct 20	59.10000 -1.42	61.36	58.14	60.74	856,476
28 Oct 20	60.52000 -1.48	62.13	58.82	62.00	973,020
27 Oct 20	62.00000 +0.32	62.50	60.40	61.50	813,097
26 Oct 20	61.68000 -1.32	63.61	61.02	61.50	1,020,333
23 Oct 20	63.00000 +1.20	64.30	60.44	61.50	1,895,924
22 Oct 20	61.80000 +0.82	61.84	59.50	61.20	608,735
21 Oct 20	60.98000 +1.48	66.36	58.78	60.80	4,326,257
20 Oct 20	59.50000 +0.50	61.03	58.02	60.00	1,570,042
19 Oct 20	59.00000 -1.00	61.02	58.42	59.36	1,386,716
16 Oct 20	60.00000 +0.00	63.50	58.78	61.80	1,868,278
15 Oct 20	60.00000 -2.92	64.56	60.00	62.92	1,329,883
14 Oct 20	62.92000 -0.46	66.49	62.02	63.50	963,363
13 Oct 20	63.38000 -6.12	70.20	63.32	70.20	1,125,906
12 Oct 20	69.50000 +0.36	70.58	68.00	68.00	1,050,468
09 Oct 20	69.14000 -1.14	70.96	68.02	70.96	848,860
08 Oct 20	70.28000 +2.42	70.92	66.20	67.02	968,876
07 Oct 20	67.86000 -2.34	71.66	65.04	70.50	1,548,820
06 Oct 20	70.20000 +10.34	72.48	60.12	60.84	3,896,744
05 Oct 20	59.86000 -0.90	62.96	58.96	61.20	1,466,496
02 Oct 20	60.76000 -0.40	62.98	59.18	62.98	1,197,286
01 Oct 20	61.16000 -0.14	63.44	60.07	63.00	972,939
30 Sep 20	61.30000 +0.36	64.38	60.00	61.44	1,716,798
29 Sep 20	60.94000 -2.60	65.40	60.00	63.50	2,120,786
28 Sep 20	63.54000 -3.76	69.00	62.56	68.14	2,534,585
25 Sep 20	67.30000 -0.20	70.50	66.00	68.00	1,602,017
24 Sep 20	67.50000 -3.26	72.20	67.50	72.20	908,583
23 Sep 20	70.76000 +1.82	73.84	70.49	71.00	1,527,936
22 Sep 20	68.94000 -0.82	70.76	67.88	70.76	1,697,908
21 Sep 20	69.76000 -8.60	78.16	69.53	76.68	2,348,894
18 Sep 20	78.36000 -8.28	85.00	78.36	85.00	4,107,888
17 Sep 20	86.64000 -0.54	88.00	85.02	88.00	447,828
16 Sep 20	87.18000 -3.36	90.50	85.67	90.50	955,940
15 Sep 20	90.54000 -1.02	93.06	90.00	92.00	651,691
14 Sep 20	91.56000 -1.50	94.36	90.08	93.00	288,708
11 Sep 20	93.06000 -0.58	94.96	91.60	92.00	217,583
10 Sep 20	93.64000 +0.84	96.20	90.64	94.00	574,531
09 Sep 20	92.80000 -0.30	94.48	90.64	92.72	362,719
08 Sep 20	93.10000 -0.18	95.88	91.00	94.18	428,004
07 Sep 20	93.28000 -1.74	94.86	90.38	91.62	426,058
04 Sep 20	95.02000 +0.40	98.14	90.22	95.52	587,843
03 Sep 20	94.62000 +1.22	98.26	92.80	95.42	319,176
02 Sep 20	93.40000 -1.66	95.62	92.00	93.54	557,544
01 Sep 20	95.06000 -3.32	101.00	92.28	100.00	618,825
28 Aug 20	98.38000 -0.82	101.50	97.00	100.00	651,274
27 Aug 20	99.20000 -0.02	101.45	96.85	101.45	420,140
26 Aug 20	99.22000 -1.08	102.14	96.62	100.05	785,436
25 Aug 20	100.30000 -3.20	105.00	99.26	99.26	795,142
24 Aug 20	103.50000 +1.35	103.90	101.15	103.80	378,991
21 Aug 20	102.15000 +1.25	104.55	99.62	103.90	415,569
20 Aug 20	100.90000 -1.10	104.15	99.00	102.00	696,584
19 Aug 20	102.00000 -1.90	104.45	100.16	102.80	491,717
18 Aug 20	103.90000 -0.60	106.15	102.45	103.10	371,926
17 Aug 20	104.50000 -1.80	108.00	102.00	105.85	774,594
14 Aug 20	106.30000 +0.50	108.38	103.30	105.55	576,398
13 Aug 20	105.80000 -0.90	109.60	105.55	108.40	452,856
12 Aug 20	106.70000 +1.70	109.90	106.05	109.60	934,473
11 Aug 20	105.00000 +1.40	108.40	103.55	106.60	1,184,895
10 Aug 20	103.60000 -0.75	107.73	103.39	103.90	602,766
07 Aug 20	104.35000 +0.80	107.45	101.15	104.05	769,877
06 Aug 20	103.55000 -3.50	109.00	103.25	107.20	961,304
05 Aug 20	107.05000 -7.65	110.00	96.06	110.00	2,334,693
04 Aug 20	114.70000 +4.70	115.40	109.70	113.45	1,137,507
03 Aug 20	110.00000 +6.70	112.21	101.00	108.00	1,039,848
31 Jul 20	103.30000 -2.60	109.75	102.00	105.00	822,668
30 Jul 20	105.90000 -4.35	115.85	105.05	112.80	1,468,784
29 Jul 20	110.25000 -1.35	114.95	110.00	113.40	681,930
28 Jul 20	111.60000 -2.90	116.00	111.00	113.00	451,261
27 Jul 20	114.50000 +1.90	116.30	109.60	113.40	789,142
24 Jul 20	112.60000 -0.80	114.80	111.50	111.50	626,810
23 Jul 20	113.40000 +1.40	117.70	112.00	113.10	866,589
22 Jul 20	112.00000 -3.35	116.00	112.00	115.70	472,037
21 Jul 20	115.35000 +1.65	119.95	112.10	115.50	1,135,801
20 Jul 20	113.70000 +4.60	116.50	111.27	115.00	916,868
17 Jul 20	109.10000 -2.50	116.65	109.10	111.15	1,213,736
16 Jul 20	111.60000 -0.85	115.60	110.30	112.40	658,219
15 Jul 20	112.45000 +1.40	115.65	110.00	110.00	870,017
14 Jul 20	111.05000 -0.70	114.65	107.65	112.80	751,476
13 Jul 20	111.75000 -1.55	115.00	107.65	114.00	1,020,283
10 Jul 20	113.30000 +1.95	113.30	105.53	111.35	1,390,503
09 Jul 20	111.35000 -1.65	117.75	110.25	114.50	970,894
08 Jul 20	113.00000 +1.75	117.50	109.15	110.35	1,659,963
07 Jul 20	111.25000 -5.05	114.90	109.20	113.75	925,143
06 Jul 20	116.30000 +6.30	121.10	112.50	115.00	1,550,026
03 Jul 20	110.00000 -4.45	114.95	108.00	114.15	1,225,930
02 Jul 20	114.45000 +8.95	115.80	106.50	109.00	1,554,447
01 Jul 20	105.50000 +0.55	109.35	104.25	106.50	951,167
30 Jun 20	104.95000 -6.00	110.25	103.05	107.90	821,668
29 Jun 20	110.95000 +6.70	110.95	98.52	104.25	1,342,077
26 Jun 20	104.25000 -6.10	114.00	103.54	114.00	1,188,189
25 Jun 20	110.35000 -0.95	113.00	104.40	109.40	1,295,049
24 Jun 20	111.30000 -8.45	123.60	110.00	123.60	1,520,823
23 Jun 20	119.75000 +3.75	123.75	115.85	117.20	1,665,514
22 Jun 20	116.00000 +1.00	116.00	108.60	112.00	2,071,630
19 Jun 20	115.00000 +6.35	117.00	106.50	106.50	2,771,326
18 Jun 20	108.65000 -5.05	116.00	106.85	113.50	1,523,536
17 Jun 20	113.70000 +0.45	118.45	108.75	114.95	2,028,743
16 Jun 20	113.25000 +13.81	117.15	103.43	105.00	3,867,408
15 Jun 20	99.44000 -5.56	109.80	95.96	105.00	3,422,857
12 Jun 20	105.00000 +1.00	117.25	97.10	98.92	5,660,464
11 Jun 20	104.00000 -32.00	138.75	102.80	130.50	8,442,136
10 Jun 20	136.00000 +23.85	139.00	114.30	117.00	10,066,043
09 Jun 20	112.15000 +3.00	140.00	107.60	116.00	7,123,744
08 Jun 20	109.15000 +25.17	122.20	84.50	85.00	9,085,984
05 Jun 20	83.98000 +7.22	84.98	75.90	76.90	3,922,465
04 Jun 20	76.76000 +2.26	77.50	72.62	76.10	1,388,991
03 Jun 20	74.50000 -1.78	79.50	73.99	79.00	2,045,071
02 Jun 20	76.28000 +3.34	78.58	73.08	76.50	1,425,104
01 Jun 20	72.94000 +1.94	75.18	71.30	73.02	1,069,198
29 May 20	71.00000 -5.96	80.22	70.60	77.30	4,941,428
28 May 20	76.96000 +0.78	80.66	73.44	80.66	1,401,858
27 May 20	76.18000 -0.58	80.18	75.90	79.00	2,035,612
26 May 20	76.76000 +3.76	79.00	72.90	72.90	1,561,059
22 May 20	73.00000 +0.20	75.40	71.00	75.40	724,017
21 May 20	72.80000 +0.30	75.48	71.78	75.48	710,566
20 May 20	72.50000 +0.28	75.99	71.56	72.00	807,383
19 May 20	72.22000 -1.78	80.10	71.62	74.20	1,386,369
18 May 20	74.00000 +2.00	78.30	69.63	70.00	1,311,155
15 May 20	72.00000 +0.00	77.00	72.00	74.98	1,117,527
14 May 20	72.00000 -2.52	77.20	66.30	77.20	2,775,820
13 May 20	74.52000 -4.12	77.80	70.77	76.20	3,240,941
12 May 20	78.64000 +0.36	96.00	75.34	80.64	1,801,507
11 May 20	78.28000 -1.82	86.16	77.18	83.98	2,041,558
07 May 20	80.10000 -0.88	85.00	76.02	85.00	2,071,229
06 May 20	80.98000 -5.78	87.79	80.14	85.00	2,553,888
05 May 20	86.76000 -0.96	91.70	85.38	90.00	1,458,334
04 May 20	87.72000 -2.68	94.98	87.72	93.16	575,003
01 May 20	90.40000 -2.18	95.00	88.00	92.60	446,941
30 Apr 20	92.58000 -5.00	99.80	92.00	95.00	986,303
29 Apr 20	97.58000 +6.38	100.00	92.02	92.98	1,127,981
28 Apr 20	91.20000 -2.02	98.70	91.20	93.68	1,867,230
27 Apr 20	93.22000 +3.22	95.80	90.02	92.70	952,861
24 Apr 20	90.00000 -1.94	94.00	90.00	92.26	448,542
23 Apr 20	91.94000 -1.14	99.00	90.04	98.70	664,760
22 Apr 20	93.08000 -6.92	97.12	90.00	93.00	1,077,361
21 Apr 20	100.00000 +2.40	103.00	91.50	94.04	632,923
20 Apr 20	97.60000 +1.90	99.00	91.06	98.56	549,839
17 Apr 20	95.70000 +5.68	101.90	90.04	94.50	769,772
16 Apr 20	90.02000 -4.98	95.00	85.98	86.74	561,212
15 Apr 20	95.00000 +3.32	95.33	89.28	94.10	1,180,636
14 Apr 20	91.68000 -1.22	101.95	91.00	95.84	953,201
09 Apr 20	92.90000 +2.30	95.36	90.00	93.00	1,038,418
08 Apr 20	90.60000 +1.08	92.50	86.00	91.20	679,996
07 Apr 20	89.52000 -0.46	96.52	87.44	90.00	2,300,303
06 Apr 20	89.98000 +4.08	91.86	84.37	86.00	699,726
03 Apr 20	85.90000 +2.90	89.00	84.00	85.48	418,390
02 Apr 20	83.00000 -1.00	90.00	82.00	86.52	617,789
01 Apr 20	84.00000 -6.85	90.00	82.86	90.00	678,194
31 Mar 20	90.85000 -1.65	95.90	86.10	91.00	1,165,039
30 Mar 20	92.50000 -1.35	99.95	90.22	96.20	577,611
27 Mar 20	93.85000 -14.25	113.90	93.85	109.30	959,097
26 Mar 20	108.10000 +5.40	113.10	95.00	98.00	962,434
25 Mar 20	102.70000 +15.20	102.70	87.55	91.95	1,875,221
24 Mar 20	87.50000 +6.75	92.00	76.90	80.00	898,649
23 Mar 20	80.75000 -6.70	88.45	77.05	84.00	978,140
20 Mar 20	87.45000 +4.60	95.00	82.65	85.00	1,762,907
19 Mar 20	82.85000 +4.75	85.60	77.05	79.85	1,350,257
18 Mar 20	78.10000 -5.00	89.00	75.00	83.10	1,904,073
17 Mar 20	83.10000 -3.90	93.95	74.40	87.70	2,949,707
16 Mar 20	87.00000 -11.00	97.70	69.00	96.00	3,557,282
13 Mar 20	98.00000 +8.50	123.90	82.90	92.00	3,798,975
12 Mar 20	89.50000 -17.90	107.90	80.00	104.90	2,976,720
11 Mar 20	107.40000 -8.20	121.20	107.40	116.70	1,515,652
10 Mar 20	115.60000 +8.60	118.57	109.60	111.20	1,886,705
09 Mar 20	107.00000 -19.90	118.40	104.96	114.30	2,915,502
06 Mar 20	126.90000 -14.20	144.70	116.00	144.70	5,971,432
05 Mar 20	141.10001 -18.40	163.00	141.10	160.00	2,724,427
04 Mar 20	159.50000 -5.00	169.30	154.00	169.30	2,260,711
03 Mar 20	164.50000 -0.50	182.00	161.00	170.40	3,076,402
02 Mar 20	165.00000 -2.50	173.70	155.30	171.30	2,759,092
28 Feb 20	167.50000 -12.50	180.00	164.60	180.00	2,731,583
27 Feb 20	180.00000 -6.00	185.90	173.00	184.00	3,385,869
26 Feb 20	186.00000 -6.00	194.90	155.00	191.40	7,842,011
25 Feb 20	192.00000 -1.50	198.50	182.70	196.90	2,501,312
24 Feb 20	193.50000 -13.90	203.80	189.00	202.40	2,775,185
21 Feb 20	207.39999 +1.40	209.00	202.60	208.80	1,140,493
20 Feb 20	206.00000 +13.70	206.00	188.00	190.90	1,625,641
19 Feb 20	192.30000 -2.70	199.30	188.90	196.30	1,287,179
18 Feb 20	195.00000 -8.80	208.20	192.00	205.00	1,904,631
17 Feb 20	203.80000 -6.20	211.00	201.80	208.20	1,594,606
14 Feb 20	210.00000 -2.00	214.60	205.00	214.00	1,067,734
13 Feb 20	212.00000 +0.00	216.00	205.60	211.00	738,970
12 Feb 20	212.00000 +0.40	216.40	209.60	215.00	440,832
11 Feb 20	211.60001 +1.20	215.80	208.40	211.20	704,835
10 Feb 20	210.39999 -5.60	220.37	208.13	215.40	1,142,241
07 Feb 20	216.00000 -1.40	222.00	209.60	217.00	1,562,014
06 Feb 20	217.39999 +1.00	221.60	215.24	217.00	834,281
05 Feb 20	216.39999 -8.00	226.40	215.40	221.00	1,206,637
04 Feb 20	224.39999 -4.00	238.00	215.80	229.40	2,856,598
03 Feb 20	228.39999 -0.60	232.00	222.20	230.00	1,446,297
31 Jan 20	229.00000 +3.00	230.00	217.60	227.80	2,362,660
30 Jan 20	226.00000 +2.00	228.33	215.80	221.60	1,726,068
29 Jan 20	224.00000 +0.40	230.40	215.00	226.00	2,196,395
28 Jan 20	223.60001 +16.80	227.40	204.00	207.40	3,177,271
27 Jan 20	206.80000 +3.00	208.60	202.00	205.00	2,277,357
24 Jan 20	203.80000 +2.20	205.80	194.70	202.20	1,280,161
23 Jan 20	201.60001 -5.60	208.68	199.50	208.40	503,931
22 Jan 20	207.20000 +2.20	208.01	203.79	207.40	1,138,408
21 Jan 20	205.00000 +3.00	206.80	198.87	205.00	924,275
20 Jan 20	202.00000 +1.40	205.00	197.10	205.00	618,856
17 Jan 20	200.60001 +0.60	203.00	197.25	200.00	555,224
16 Jan 20	200.00000 -1.60	205.00	196.50	204.80	672,019
15 Jan 20	201.60001 +3.50	206.00	196.00	198.20	1,069,486
14 Jan 20	198.10001 -7.10	205.17	196.40	205.00	2,499,292
13 Jan 20	205.20000 -4.80	214.80	204.40	212.60	1,301,200
10 Jan 20	210.00000 +3.00	211.39	203.00	210.00	991,692
09 Jan 20	207.00000 +0.00	211.40	204.80	207.00	707,870
08 Jan 20	207.00000 -0.40	210.20	201.00	207.80	887,653
07 Jan 20	207.39999 +10.80	207.40	197.00	197.00	971,406
06 Jan 20	196.60001 -4.40	206.41	195.20	205.00	1,042,824
03 Jan 20	201.00000 -8.20	214.21	201.00	214.00	914,625
02 Jan 20	209.20000 +3.00	212.40	204.99	205.00	657,342
31 Dec 19	206.20000 -7.00	216.01	204.20	212.20	1,106,957
30 Dec 19	213.20000 +1.00	216.60	208.20	216.20	741,107
27 Dec 19	212.20000 +6.20	219.80	206.99	209.40	1,796,544
24 Dec 19	206.00000 -1.80	214.80	202.98	209.20	861,022
23 Dec 19	207.80000 -1.20	209.20	199.20	202.60	707,999
20 Dec 19	209.00000 +4.40	209.00	198.10	203.80	1,238,353
19 Dec 19	204.60001 +2.60	204.60	198.50	202.00	960,281
18 Dec 19	202.00000 -6.20	213.00	202.00	213.00	1,563,926
17 Dec 19	208.20000 +3.00	220.00	197.59	205.40	1,894,763
16 Dec 19	205.20000 +8.20	208.80	198.09	201.00	1,476,159
13 Dec 19	197.00000 -1.80	215.29	196.20	205.00	2,160,846
12 Dec 19	198.80000 +13.20	205.00	184.00	188.90	1,910,314
11 Dec 19	185.60001 -2.50	188.00	180.40	188.00	1,219,421
10 Dec 19	188.10001 +10.60	192.20	175.20	177.00	1,497,112
09 Dec 19	177.50000 -4.80	185.90	175.40	185.90	2,149,083
06 Dec 19	182.30000 +0.60	185.70	175.00	185.00	2,824,886
05 Dec 19	181.70000 +0.70	186.00	178.00	178.00	1,745,640
04 Dec 19	181.00000 -5.00	193.00	170.00	187.00	1,864,520
03 Dec 19	186.00000 +0.00	192.50	175.37	190.00	2,545,042
02 Dec 19	186.00000 -1.00	194.00	181.10	190.30	2,058,864
29 Nov 19	187.00000 -3.00	194.35	186.00	193.00	2,100,956
28 Nov 19	190.00000 -4.30	197.50	190.00	193.00	1,092,634
27 Nov 19	194.30000 -1.30	208.00	192.00	198.00	3,527,116
26 Nov 19	195.60001 -3.40	200.09	191.45	198.00	2,390,365
25 Nov 19	199.00000 -6.00	207.58	195.30	204.00	2,337,698
22 Nov 19	205.00000 -9.40	220.40	204.20	220.00	5,545,950
21 Nov 19	214.39999 -8.60	227.20	213.80	225.80	1,093,920
20 Nov 19	223.00000 +2.20	230.56	217.00	225.00	885,920
19 Nov 19	220.80000 +10.80	237.20	209.26	212.00	2,443,132
18 Nov 19	210.00000 -1.60	212.00	206.00	206.00	848,843
15 Nov 19	211.60001 +2.60	212.60	205.60	212.60	812,423
14 Nov 19	209.00000 -3.40	216.60	206.40	213.80	791,454
13 Nov 19	212.39999 -9.40	230.00	207.38	227.40	1,406,360
12 Nov 19	221.80000 +0.80	226.80	215.53	226.80	877,101
11 Nov 19	221.00000 -5.00	229.60	215.16	229.60	1,285,724
08 Nov 19	226.00000 -19.20	249.60	225.00	245.40	1,964,718
07 Nov 19	245.20000 -11.60	259.60	244.00	254.60	1,808,559
06 Nov 19	256.79999 -7.20	279.60	241.12	269.00	3,791,842
05 Nov 19	264.00000 +28.80	285.20	237.00	238.00	4,742,874
04 Nov 19	235.20000 +3.20	241.00	213.60	230.00	2,795,755
01 Nov 19	232.00000 +29.20	236.80	200.00	200.00	5,895,786
31 Oct 19	202.80000 -2.20	207.00	200.00	206.00	884,803
30 Oct 19	205.00000 -0.40	210.60	202.40	203.60	2,178,739
29 Oct 19	205.39999 +1.00	209.60	198.80	206.00	2,156,760
28 Oct 19	204.39999 -4.20	209.80	201.61	209.80	1,443,574
25 Oct 19	208.60001 -7.20	215.00	203.00	212.00	1,446,466
24 Oct 19	215.80000 +22.20	216.80	190.97	199.90	8,267,321
23 Oct 19	193.60001 +0.60	200.80	190.30	190.30	1,868,754
22 Oct 19	193.00000 -3.00	197.50	190.20	197.50	673,829
21 Oct 19	196.00000 +1.00	197.00	191.36	196.00	1,568,201
18 Oct 19	195.00000 -4.00	203.20	193.30	200.40	2,420,359
17 Oct 19	199.00000 -5.00	210.15	192.00	206.00	2,516,343
16 Oct 19	204.00000 +0.00	210.00	200.00	206.40	1,026,140
15 Oct 19	204.00000 -4.00	213.20	201.00	208.00	1,948,533
14 Oct 19	208.00000 -9.80	222.25	205.20	222.00	1,905,815
11 Oct 19	217.80000 +5.80	226.00	209.00	209.80	2,184,715
10 Oct 19	212.00000 +5.00	213.20	201.20	208.00	1,192,143
09 Oct 19	207.00000 +10.00	212.80	197.10	200.20	1,707,369
08 Oct 19	197.00000 -9.40	210.00	195.00	210.00	2,408,968
07 Oct 19	206.39999 +4.40	220.00	196.86	210.00	2,986,570
04 Oct 19	202.00000 +8.60	204.60	181.10	196.80	3,571,624
03 Oct 19	193.39999 -34.60	250.20	192.90	220.00	9,378,471
02 Oct 19	228.00000 +48.00	244.80	166.00	191.80	10,993,019
01 Oct 19	180.00000 -20.00	205.25	177.10	195.00	6,146,949
30 Sep 19	200.00000 +7.30	217.51	183.00	189.80	5,538,144
27 Sep 19	192.70000 +26.70	195.00	155.20	168.50	5,000,161
26 Sep 19	166.00000 -3.30	178.00	163.20	174.40	5,173,259
25 Sep 19	169.30000 -5.70	195.10	167.57	180.20	7,288,423
24 Sep 19	175.00000 -97.60	259.44	175.00	235.00	13,871,590
23 Sep 19	272.60001 -14.60	307.20	272.60	290.20	2,371,581
20 Sep 19	287.20001 -5.20	319.00	281.40	293.60	6,263,769
19 Sep 19	292.39999 +8.40	295.80	277.89	283.80	3,070,524
18 Sep 19	284.00000 -1.00	294.62	265.80	285.00	2,850,729
17 Sep 19	285.00000 -5.20	292.20	279.20	292.20	962,857
16 Sep 19	290.20001 +9.00	290.80	275.27	284.60	1,607,417
13 Sep 19	281.20001 +1.20	289.40	272.00	280.00	2,678,731
12 Sep 19	280.00000 -9.40	287.00	260.42	285.20	4,917,140
11 Sep 19	289.39999 +7.60	300.34	281.20	281.20	2,803,203
10 Sep 19	281.79999 +8.80	286.60	270.00	270.00	1,506,092
09 Sep 19	273.00000 +1.40	289.23	265.61	272.20	1,634,338
06 Sep 19	271.60001 -2.40	280.40	255.60	273.40	1,956,863
05 Sep 19	274.00000 -7.00	287.17	270.40	283.60	933,796
04 Sep 19	281.00000 +17.80	291.77	264.87	265.00	1,830,258
03 Sep 19	263.20001 +1.60	269.60	247.45	258.20	1,368,241
02 Sep 19	261.60001 -7.20	272.83	255.40	271.60	1,256,473
30 Aug 19	268.79999 -9.20	286.00	267.00	280.00	1,040,377
29 Aug 19	278.00000 -2.00	285.78	265.40	278.00	1,121,636
28 Aug 19	280.00000 +9.60	280.00	264.00	266.60	1,098,535
27 Aug 19	270.39999 +1.80	275.17	262.00	269.00	867,165
23 Aug 19	268.60001 -15.60	288.40	267.00	288.40	1,125,582
22 Aug 19	284.20001 +9.80	287.20	271.20	279.00	1,008,435
21 Aug 19	274.39999 +0.80	279.60	262.79	276.20	1,485,842
20 Aug 19	273.60001 -7.80	286.00	264.00	281.20	1,265,550
19 Aug 19	281.39999 +6.40	299.80	275.00	281.60	2,004,284
16 Aug 19	275.00000 +5.40	286.04	265.60	272.20	1,644,502
15 Aug 19	269.60001 -18.80	299.20	266.80	288.60	1,933,028
14 Aug 19	288.39999 -10.20	304.11	287.00	303.40	1,061,970
13 Aug 19	298.60001 +0.80	312.00	283.68	294.40	1,117,004
12 Aug 19	297.79999 -1.00	307.78	278.20	298.80	1,293,843
09 Aug 19	298.79999 -14.00	321.34	293.93	306.00	1,609,567
08 Aug 19	312.79999 +0.20	347.66	310.00	317.80	1,309,491
07 Aug 19	312.60001 +7.60	318.40	293.39	312.80	903,191
06 Aug 19	305.00000 -10.40	329.40	304.20	315.60	1,096,422
05 Aug 19	315.39999 -17.00	345.97	309.40	343.40	961,177
02 Aug 19	332.39999 -10.20	341.53	323.00	337.40	784,518
01 Aug 19	342.60001 -16.20	367.55	341.00	358.00	2,485,098
31 Jul 19	358.79999 -11.40	375.28	322.80	372.20	3,221,443
30 Jul 19	370.20001 -26.80	401.60	365.80	401.60	1,313,733
29 Jul 19	397.00000 +4.80	409.80	393.40	399.60	1,568,383
26 Jul 19	392.20001 +7.20	399.05	378.02	393.00	1,654,694
25 Jul 19	385.00000 -91.40	475.00	380.00	475.00	5,067,695
24 Jul 19	476.39999 -21.00	510.00	476.00	507.00	618,724
23 Jul 19	497.39999 -2.60	509.00	478.80	509.00	630,935
22 Jul 19	500.00000 +27.80	508.50	472.20	472.20	860,826
19 Jul 19	472.20001 -1.60	484.40	452.40	483.60	456,114
18 Jul 19	473.79999 +0.80	490.17	454.60	477.80	802,312
17 Jul 19	473.00000 -26.60	502.96	461.80	499.00	1,444,177
16 Jul 19	499.60001 -1.40	503.50	493.11	495.00	469,902
15 Jul 19	501.00000 -3.00	516.00	490.08	516.00	305,438
12 Jul 19	504.00000 +3.00	515.00	498.00	509.00	684,065
11 Jul 19	501.00000 -6.00	517.50	499.00	506.50	517,092
10 Jul 19	507.00000 -10.50	530.00	507.00	525.00	329,628
09 Jul 19	517.50000 -7.50	535.08	505.50	535.00	335,537
08 Jul 19	525.00000 -19.50	544.52	514.00	542.00	467,835
05 Jul 19	544.50000 -1.50	552.00	528.50	552.00	236,396
04 Jul 19	546.00000 -21.50	588.00	542.00	577.50	555,667
03 Jul 19	567.50000 +13.00	586.50	523.00	552.00	880,890
02 Jul 19	554.50000 +0.50	587.00	554.50	554.50	523,174
01 Jul 19	554.00000 +28.50	557.00	530.50	531.00	597,675
28 Jun 19	525.50000 +12.50	546.50	513.50	520.00	713,856
27 Jun 19	513.00000 +16.60	549.33	502.50	509.50	886,589
26 Jun 19	496.39999 -11.60	516.50	495.80	509.00	365,253
25 Jun 19	508.00000 +4.00	511.50	495.50	504.00	471,447
24 Jun 19	504.00000 -20.50	535.31	504.00	528.00	572,703
21 Jun 19	524.50000 +11.50	548.50	511.50	511.50	1,262,230
20 Jun 19	513.00000 -17.00	546.50	513.00	536.00	463,811
19 Jun 19	530.00000 -20.00	564.67	530.00	550.00	446,012
18 Jun 19	550.00000 -15.00	572.80	537.00	568.00	706,850
17 Jun 19	565.00000 -19.00	605.00	565.00	590.00	577,782
14 Jun 19	584.00000 -9.00	614.50	567.50	611.50	434,016
13 Jun 19	593.00000 -12.50	610.33	587.50	590.50	442,239
12 Jun 19	605.50000 +2.50	627.50	592.18	627.50	429,874
11 Jun 19	603.00000 -23.50	629.00	596.27	626.50	745,288
10 Jun 19	626.50000 -15.00	655.75	621.54	640.50	362,491
07 Jun 19	641.50000 -28.00	679.15	635.00	677.00	553,721
06 Jun 19	669.50000 -24.50	700.00	650.00	700.00	400,897
05 Jun 19	694.00000 +29.00	720.00	662.50	674.50	6,032,695
04 Jun 19	665.00000 +39.50	669.50	618.50	620.00	909,551
03 Jun 19	625.50000 -58.00	706.00	614.00	699.00	825,222
31 May 19	683.50000 -45.50	728.75	673.50	709.00	900,781
30 May 19	729.00000 -45.00	780.00	661.93	780.00	808,631
29 May 19	774.00000 -16.00	805.00	763.50	783.50	557,803
28 May 19	790.00000 +38.00	804.50	755.00	755.00	819,049
24 May 19	752.00000 -20.00	799.50	743.65	782.50	645,623
23 May 19	772.00000 -41.00	893.50	742.36	812.50	2,596,409
22 May 19	813.00000 +107.50	813.00	696.58	711.50	1,644,995
21 May 19	705.50000 +49.50	705.50	656.35	660.00	761,228
20 May 19	656.00000 -21.00	682.36	631.50	671.00	1,114,377
17 May 19	677.00000 +140.50	690.00	608.03	612.00	3,510,746
16 May 19	536.50000 -47.50	600.00	528.50	589.50	1,310,893
15 May 19	584.00000 +76.00	589.49	506.50	506.50	1,618,798
14 May 19	508.00000 +33.00	528.00	474.50	475.60	931,372
13 May 19	475.00000 -58.50	523.50	475.00	500.00	1,490,270
10 May 19	533.50000 -7.50	565.00	521.50	531.50	618,417
09 May 19	541.00000 -49.00	587.00	509.00	584.00	944,439
08 May 19	590.00000 -43.00	630.00	580.00	625.00	959,149
07 May 19	633.00000 -5.50	641.00	617.50	638.00	562,111
03 May 19	638.50000 -11.50	678.00	611.50	667.00	772,124
02 May 19	650.00000 -124.00	774.00	609.50	652.50	1,609,629
01 May 19	774.00000 +24.00	782.50	741.67	770.00	263,502
30 Apr 19	750.00000 -52.50	807.00	750.00	795.00	768,102
29 Apr 19	802.50000 +1.50	829.00	789.00	801.50	287,922
26 Apr 19	801.00000 -19.00	826.50	780.53	826.50	432,432
25 Apr 19	820.00000 +8.00	830.00	805.50	816.50	336,052
24 Apr 19	812.00000 -18.00	830.00	804.00	816.00	269,037
23 Apr 19	830.00000 +13.00	831.50	798.50	809.00	261,099
18 Apr 19	817.00000 -30.00	852.77	802.50	832.00	278,151
17 Apr 19	847.00000 +20.50	859.50	822.00	822.00	259,526
16 Apr 19	826.50000 -13.50	855.00	812.50	844.50	241,497
15 Apr 19	840.00000 +54.00	846.00	778.91	786.00	535,873
12 Apr 19	786.00000 +11.50	805.54	761.00	784.00	359,368
11 Apr 19	774.50000 -40.50	827.00	773.50	815.00	475,020
10 Apr 19	815.00000 +0.00	831.00	810.00	810.00	168,846
09 Apr 19	815.00000 -5.00	842.50	813.00	817.50	362,835
08 Apr 19	820.00000 -1.00	847.30	817.00	840.00	189,362
05 Apr 19	821.00000 -57.50	895.66	821.00	893.50	430,614
04 Apr 19	878.50000 +13.00	898.00	854.00	860.50	323,007
03 Apr 19	865.50000 +40.00	883.50	829.10	830.00	695,446
02 Apr 19	825.50000 +18.00	828.50	800.50	807.50	335,242
01 Apr 19	807.50000 +49.50	808.00	756.00	763.50	455,985
29 Mar 19	758.00000 -8.50	784.50	727.50	774.00	556,052
28 Mar 19	766.50000 -50.00	819.61	766.50	800.00	661,068
27 Mar 19	816.50000 -11.50	835.00	806.41	835.00	381,324
26 Mar 19	828.00000 +6.00	842.00	802.00	820.50	456,417
25 Mar 19	822.00000 -9.00	837.00	810.50	825.00	445,276
22 Mar 19	831.00000 -20.00	854.00	827.07	840.50	405,791
21 Mar 19	851.00000 +15.00	855.50	821.53	840.00	549,584
20 Mar 19	836.00000 -14.00	858.00	833.50	838.50	254,064
19 Mar 19	850.00000 -22.00	891.16	827.03	876.00	500,995
18 Mar 19	872.00000 +0.00	891.20	855.00	855.00	353,875
15 Mar 19	872.00000 +19.50	878.00	836.00	843.50	859,728
14 Mar 19	852.50000 +29.50	890.50	804.88	819.00	968,080
13 Mar 19	823.00000 -37.00	865.00	819.77	865.00	883,454
12 Mar 19	860.00000 -7.50	891.50	844.50	878.50	384,144
11 Mar 19	867.50000 -10.00	890.50	852.21	881.00	418,977
08 Mar 19	877.50000 -22.00	897.58	861.76	874.00	355,483
07 Mar 19	899.50000 -17.50	932.50	885.00	913.50	658,024
06 Mar 19	917.00000 -3.50	950.00	905.50	930.50	589,802
05 Mar 19	920.50000 -45.50	989.50	916.00	989.00	761,944
04 Mar 19	966.00000 +54.00	1,000.59	921.00	921.50	803,972
01 Mar 19	912.00000 +22.50	960.00	875.00	900.00	1,543,683
28 Feb 19	889.50000 -65.50	1,049.00	880.00	974.50	1,511,839
27 Feb 19	955.00000 -345.00	1,165.00	925.00	1,165.00	3,433,172
26 Feb 19	1,300.00000 -243.00	1,548.55	1,300.00	1,500.00	1,382,155
25 Feb 19	1,543.00000 +113.00	1,549.00	1,394.00	1,425.00	1,184,275
22 Feb 19	1,430.00000 +126.00	1,430.00	1,311.00	1,317.00	593,779
21 Feb 19	1,304.00000 -8.00	1,326.00	1,290.40	1,326.00	270,640
20 Feb 19	1,312.00000 -11.00	1,332.00	1,301.00	1,322.00	232,951
19 Feb 19	1,323.00000 -40.00	1,362.00	1,314.00	1,362.00	204,066
18 Feb 19	1,363.00000 +1.00	1,378.52	1,348.00	1,354.00	244,439
15 Feb 19	1,362.00000 +48.00	1,362.00	1,314.00	1,314.00	318,166
14 Feb 19	1,314.00000 -26.00	1,363.00	1,294.00	1,350.00	278,864
13 Feb 19	1,340.00000 +0.00	1,360.00	1,331.00	1,349.00	262,481
12 Feb 19	1,340.00000 -14.00	1,359.00	1,320.00	1,359.00	349,645
11 Feb 19	1,354.00000 +84.00	1,375.00	1,280.00	1,289.00	559,129
08 Feb 19	1,270.00000 +2.00	1,294.00	1,233.00	1,265.00	503,880
07 Feb 19	1,268.00000 -91.00	1,365.19	1,268.00	1,350.00	1,059,393
06 Feb 19	1,359.00000 +6.00	1,375.00	1,335.00	1,353.00	533,587
05 Feb 19	1,353.00000 +80.00	1,354.00	1,278.00	1,293.00	1,795,740
04 Feb 19	1,273.00000 +73.00	1,301.02	1,164.00	1,203.00	995,476
01 Feb 19	1,200.00000 +113.00	1,217.00	1,080.00	1,104.00	1,179,524
31 Jan 19	1,087.00000 -136.00	1,232.00	1,063.00	1,207.00	3,217,652
30 Jan 19	1,223.00000 -122.00	1,377.00	1,203.30	1,366.00	1,228,699
29 Jan 19	1,345.00000 -94.00	1,438.00	1,323.24	1,438.00	1,040,429
28 Jan 19	1,439.00000 -2.00	1,488.90	1,420.00	1,456.00	563,348
25 Jan 19	1,441.00000 -40.00	1,508.00	1,423.38	1,492.00	975,396
24 Jan 19	1,481.00000 +136.00	1,495.00	1,331.00	1,409.00	1,931,587
23 Jan 19	1,345.00000 -857.00	1,798.00	1,336.00	1,798.00	2,827,297
22 Jan 19	2,202.00000 +16.00	2,216.00	2,154.00	2,166.00	277,388
21 Jan 19	2,186.00000 -10.00	2,214.00	2,134.00	2,202.00	334,330
18 Jan 19	2,196.00000 +122.00	2,208.00	2,084.00	2,090.00	224,630
17 Jan 19	2,074.00000 +18.00	2,074.00	2,006.00	2,034.00	197,950
16 Jan 19	2,056.00000 +188.00	2,056.00	1,884.00	1,884.00	385,255
15 Jan 19	1,868.00000 +23.00	1,884.00	1,822.00	1,847.00	167,812
14 Jan 19	1,845.00000 -32.00	1,873.00	1,820.00	1,853.00	169,415
11 Jan 19	1,877.00000 +7.00	1,883.00	1,852.00	1,878.00	139,048
10 Jan 19	1,870.00000 +13.00	1,888.00	1,849.00	1,849.00	244,525
09 Jan 19	1,857.00000 +7.00	1,874.00	1,835.00	1,869.00	259,068
08 Jan 19	1,850.00000 +34.00	1,882.00	1,813.00	1,835.00	177,517
07 Jan 19	1,816.00000 +20.00	1,869.00	1,795.00	1,826.00	173,168
04 Jan 19	1,796.00000 +62.00	1,823.00	1,753.00	1,753.00	284,480
03 Jan 19	1,734.00000 +16.00	1,758.00	1,691.00	1,704.00	155,351
02 Jan 19	1,718.00000 +25.00	1,728.00	1,667.00	1,700.00	233,193
31 Dec 18	1,693.00000 -17.00	1,743.00	1,693.00	1,710.00	73,339
28 Dec 18	1,710.00000 +101.00	1,718.00	1,625.00	1,636.00	139,399
27 Dec 18	1,609.00000 -6.00	1,648.00	1,600.00	1,629.00	183,316
24 Dec 18	1,615.00000 -36.00	1,635.00	1,598.00	1,624.00	64,160
21 Dec 18	1,651.00000 -11.00	1,694.00	1,650.00	1,660.00	385,530
20 Dec 18	1,662.00000 -36.00	1,710.00	1,641.00	1,700.00	365,095
19 Dec 18	1,698.00000 -22.00	1,741.00	1,682.00	1,722.00	326,202
18 Dec 18	1,720.00000 -37.00	1,824.00	1,720.00	1,750.00	473,897
17 Dec 18	1,757.00000 -43.00	1,807.00	1,746.00	1,800.00	289,783
14 Dec 18	1,800.00000 -26.00	1,828.00	1,773.00	1,825.00	504,867
13 Dec 18	1,826.00000 -99.00	1,957.00	1,821.00	1,950.00	303,864
12 Dec 18	1,925.00000 +28.00	1,946.00	1,734.00	1,860.00	314,461
11 Dec 18	1,897.00000 +8.00	1,934.00	1,858.00	1,900.00	212,702
10 Dec 18	1,889.00000 -91.00	1,971.00	1,877.00	1,971.00	312,647
07 Dec 18	1,980.00000 +17.00	2,012.00	1,963.00	2,004.00	198,433
06 Dec 18	1,963.00000 -89.00	2,056.00	1,962.00	2,050.00	357,535
05 Dec 18	2,052.00000 +59.00	2,084.20	1,954.00	1,960.00	228,076
04 Dec 18	1,993.00000 -59.00	2,086.00	1,993.00	2,062.00	210,077
03 Dec 18	2,052.00000 -50.00	2,148.00	2,052.00	2,148.00	246,181
30 Nov 18	2,102.00000 -78.00	2,178.00	2,090.00	2,168.00	181,481
29 Nov 18	2,180.00000 -58.00	2,248.00	2,180.00	2,246.00	134,810
28 Nov 18	2,238.00000 +80.00	2,238.00	2,130.00	2,160.00	210,946
27 Nov 18	2,158.00000 -22.00	2,164.00	2,086.00	2,156.00	239,510
26 Nov 18	2,180.00000 +88.00	2,210.00	2,095.20	2,110.00	185,566
23 Nov 18	2,092.00000 +18.00	2,120.00	2,042.00	2,052.00	126,455
22 Nov 18	2,074.00000 +2.00	2,088.00	2,022.00	2,048.00	110,192
21 Nov 18	2,072.00000 +74.00	2,124.00	1,992.00	2,010.00	308,055
20 Nov 18	1,998.00000 -80.00	2,096.00	1,953.00	2,066.00	322,768
19 Nov 18	2,078.00000 -20.00	2,176.00	2,062.00	2,110.00	212,853
16 Nov 18	2,098.00000 -42.00	2,242.00	2,064.00	2,150.00	272,870
15 Nov 18	2,140.00000 -102.00	2,264.00	2,102.95	2,230.00	351,740
14 Nov 18	2,242.00000 -28.00	2,312.00	2,224.00	2,256.00	215,208
13 Nov 18	2,270.00000 +12.00	2,318.00	2,248.00	2,302.00	314,583
12 Nov 18	2,258.00000 -66.00	2,330.00	2,238.00	2,330.00	366,092
09 Nov 18	2,324.00000 +14.00	2,346.00	2,256.00	2,292.00	247,712
08 Nov 18	2,310.00000 +44.00	2,344.00	2,292.00	2,292.00	135,654
07 Nov 18	2,266.00000 +30.00	2,332.00	2,240.00	2,240.00	173,548
06 Nov 18	2,236.00000 -6.00	2,286.00	2,216.00	2,264.00	217,631
05 Nov 18	2,242.00000 -132.00	2,366.00	2,242.00	2,360.00	195,448
02 Nov 18	2,374.00000 +60.00	2,452.00	2,334.00	2,336.00	216,120
01 Nov 18	2,314.00000 +90.00	2,408.00	2,236.00	2,240.00	322,706
31 Oct 18	2,224.00000 +62.00	2,265.00	2,174.00	2,174.00	366,460
30 Oct 18	2,162.00000 +36.00	2,189.07	2,080.00	2,132.00	208,352
29 Oct 18	2,126.00000 +50.00	2,236.00	2,104.00	2,140.00	341,038
26 Oct 18	2,076.00000 -126.00	2,234.00	2,048.00	2,202.00	847,991
25 Oct 18	2,202.00000 -56.00	2,252.00	2,116.00	2,240.00	572,709
24 Oct 18	2,258.00000 -316.00	2,524.00	2,224.00	2,524.00	744,517
23 Oct 18	2,574.00000 +36.00	2,602.43	2,516.00	2,528.00	273,111
22 Oct 18	2,538.00000 +64.00	2,554.00	2,464.00	2,492.00	213,002
19 Oct 18	2,474.00000 -26.00	2,502.00	2,400.00	2,498.00	250,962
18 Oct 18	2,500.00000 -104.00	2,600.00	2,500.00	2,600.00	210,405
17 Oct 18	2,604.00000 -26.00	2,678.00	2,584.00	2,640.00	230,441
16 Oct 18	2,630.00000 -60.00	2,710.00	2,608.00	2,706.00	258,382
15 Oct 18	2,690.00000 -86.00	2,806.00	2,680.00	2,748.00	242,699
12 Oct 18	2,776.00000 +48.00	2,808.00	2,750.00	2,750.00	271,507
11 Oct 18	2,728.00000 +24.00	2,728.00	2,632.00	2,650.00	236,242
10 Oct 18	2,704.00000 +48.00	2,752.00	2,652.00	2,662.00	240,058
09 Oct 18	2,656.00000 -78.00	2,754.00	2,608.00	2,754.00	188,243
08 Oct 18	2,734.00000 -76.00	2,842.01	2,734.00	2,800.00	140,609
05 Oct 18	2,810.00000 -16.00	2,850.46	2,800.00	2,838.00	163,963
04 Oct 18	2,826.00000 -32.00	2,896.00	2,826.00	2,850.00	117,530
03 Oct 18	2,858.00000 +28.00	2,916.00	2,806.00	2,850.00	111,825
02 Oct 18	2,830.00000 -22.00	2,890.00	2,828.00	2,850.00	136,851
01 Oct 18	2,852.00000 -122.00	2,984.00	2,852.00	2,974.00	192,817
28 Sep 18	2,974.00000 -38.00	2,998.00	2,928.00	2,968.00	126,159
27 Sep 18	3,012.00000 +10.00	3,012.00	2,952.00	2,990.00	109,156
26 Sep 18	3,002.00000 +46.00	3,002.00	2,948.00	2,970.00	77,039
25 Sep 18	2,956.00000 -72.00	3,052.00	2,952.00	3,052.00	98,894
24 Sep 18	3,028.00000 -22.00	3,066.00	3,014.00	3,044.00	156,106
21 Sep 18	3,050.00000 +20.00	3,086.00	3,000.00	3,062.00	297,166
20 Sep 18	3,030.00000 +38.00	3,052.00	2,974.00	2,992.00	168,466
19 Sep 18	2,992.00000 +82.00	3,002.00	2,908.00	2,928.00	201,825
18 Sep 18	2,910.00000 +4.00	2,918.00	2,878.00	2,908.00	159,632
17 Sep 18	2,906.00000 +102.00	2,948.00	2,812.00	2,816.00	241,573
14 Sep 18	2,804.00000 +46.00	2,808.00	2,756.00	2,770.00	184,983
13 Sep 18	2,758.00000 -22.00	2,800.00	2,752.00	2,778.00	110,708
12 Sep 18	2,780.00000 +20.00	2,840.00	2,748.00	2,764.00	156,196
11 Sep 18	2,760.00000 +32.00	2,774.00	2,678.00	2,730.00	162,220
10 Sep 18	2,728.00000 +48.00	2,746.00	2,674.00	2,680.00	153,978
07 Sep 18	2,680.00000 -98.00	2,788.00	2,676.00	2,784.00	297,134
06 Sep 18	2,778.00000 -20.00	2,810.00	2,754.00	2,810.00	208,605
05 Sep 18	2,798.00000 +2.00	2,812.00	2,786.00	2,798.00	199,801
04 Sep 18	2,796.00000 -8.00	2,820.00	2,760.00	2,820.00	159,320
03 Sep 18	2,804.00000 +20.00	2,804.00	2,747.39	2,792.00	101,301
31 Aug 18	2,784.00000 +42.00	2,784.00	2,730.00	2,730.00	214,302
30 Aug 18	2,742.00000 -48.00	2,808.00	2,722.00	2,764.00	378,213
29 Aug 18	2,790.00000 -134.00	2,934.00	2,778.00	2,924.00	312,381
28 Aug 18	2,924.00000 +48.00	2,944.00	2,876.00	2,894.00	150,242
24 Aug 18	2,876.00000 -4.00	2,900.00	2,862.00	2,868.00	98,596
23 Aug 18	2,880.00000 +12.00	2,886.00	2,852.43	2,866.00	64,354
22 Aug 18	2,868.00000 -24.00	2,918.00	2,864.00	2,890.00	148,531
21 Aug 18	2,892.00000 -92.00	3,002.00	2,868.00	3,000.00	203,020
20 Aug 18	2,984.00000 +16.00	3,032.00	2,954.00	2,954.00	92,504
17 Aug 18	2,968.00000 +0.00	2,968.00	2,934.00	2,948.00	72,006
16 Aug 18	2,968.00000 +20.00	3,000.00	2,950.00	3,000.00	66,717
15 Aug 18	2,948.00000 +8.00	2,970.00	2,938.00	2,944.00	105,245
14 Aug 18	2,940.00000 -32.00	2,988.00	2,932.00	2,984.00	84,226
13 Aug 18	2,972.00000 +16.00	2,984.00	2,936.00	2,940.00	96,335
10 Aug 18	2,956.00000 -64.00	3,000.00	2,936.00	2,994.00	87,681
09 Aug 18	3,020.00000 +14.00	3,042.00	2,976.00	2,990.00	170,173
08 Aug 18	3,006.00000 +56.00	3,028.47	2,942.00	2,952.00	159,983
07 Aug 18	2,950.00000 +10.00	2,958.00	2,940.00	2,950.00	137,109
06 Aug 18	2,940.00000 -28.00	2,984.00	2,936.00	2,980.00	192,153
03 Aug 18	2,968.00000 -52.00	3,060.00	2,968.00	3,034.00	261,680
02 Aug 18	3,020.00000 -132.00	3,138.00	3,000.00	3,134.00	223,389
01 Aug 18	3,152.00000 -48.00	3,210.00	3,138.00	3,210.00	204,006
31 Jul 18	3,200.00000 -48.00	3,252.00	3,188.00	3,250.00	316,491
30 Jul 18	3,248.00000 -148.00	3,390.00	3,248.00	3,372.00	189,778
27 Jul 18	3,396.00000 -6.00	3,432.00	3,390.00	3,392.00	762,239
26 Jul 18	3,402.00000 +32.00	3,438.00	3,360.00	3,372.00	225,746
25 Jul 18	3,370.00000 -52.00	3,512.00	3,206.00	3,500.00	589,322
24 Jul 18	3,422.00000 +70.00	3,430.00	3,356.00	3,376.00	164,379
23 Jul 18	3,352.00000 +40.00	3,374.00	3,282.00	3,296.00	89,909
20 Jul 18	3,312.00000 +14.00	3,326.00	3,262.00	3,262.00	69,695
19 Jul 18	3,298.00000 -22.00	3,332.00	3,285.57	3,316.00	94,955
18 Jul 18	3,320.00000 +0.00	3,330.00	3,291.67	3,330.00	85,691
17 Jul 18	3,320.00000 +4.00	3,344.00	3,292.00	3,326.00	130,190
16 Jul 18	3,316.00000 +0.00	3,344.00	3,310.00	3,328.00	78,864
13 Jul 18	3,316.00000 -12.00	3,366.00	3,310.00	3,334.00	80,485
12 Jul 18	3,328.00000 +28.00	3,342.00	3,284.00	3,308.00	104,234
11 Jul 18	3,300.00000 -40.00	3,316.00	3,246.00	3,300.00	201,236
10 Jul 18	3,340.00000 +4.00	3,376.00	3,326.00	3,326.00	155,948
09 Jul 18	3,336.00000 +36.00	3,350.00	3,296.00	3,320.00	141,553
06 Jul 18	3,300.00000 +40.00	3,300.00	3,230.00	3,262.00	106,734
05 Jul 18	3,260.00000 -40.00	3,360.00	3,246.00	3,300.00	200,665
04 Jul 18	3,300.00000 +26.00	3,308.00	3,278.00	3,284.00	98,384
03 Jul 18	3,274.00000 +26.00	3,278.00	3,238.00	3,244.00	151,875
02 Jul 18	3,248.00000 +12.00	3,248.00	3,172.00	3,180.00	145,170
29 Jun 18	3,236.00000 +28.00	3,256.98	3,212.00	3,254.00	145,138
28 Jun 18	3,208.00000 -24.00	3,210.00	3,164.00	3,208.00	135,357
27 Jun 18	3,232.00000 +50.00	3,244.00	3,151.82	3,208.00	312,563
26 Jun 18	3,182.00000 +0.00	3,226.00	3,162.00	3,226.00	167,925
25 Jun 18	3,182.00000 -80.00	3,248.00	3,174.00	3,248.00	127,519
22 Jun 18	3,262.00000 +64.00	3,270.00	3,198.00	3,198.00	133,778
21 Jun 18	3,198.00000 -64.00	3,274.00	3,194.00	3,258.00	150,498
20 Jun 18	3,262.00000 -10.00	3,310.00	3,258.00	3,280.00	159,949
19 Jun 18	3,272.00000 -6.00	3,300.53	3,216.00	3,234.00	173,954
18 Jun 18	3,278.00000 -72.00	3,374.00	3,278.00	3,358.00	209,257
15 Jun 18	3,350.00000 -54.00	3,404.00	3,324.00	3,404.00	197,790
14 Jun 18	3,404.00000 +44.00	3,420.00	3,327.04	3,344.00	187,916
13 Jun 18	3,360.00000 -52.00	3,426.00	3,340.00	3,424.00	203,370
12 Jun 18	3,412.00000 +12.00	3,436.00	3,342.00	3,396.00	147,819
11 Jun 18	3,400.00000 +72.00	3,416.00	3,348.00	3,350.00	132,619
08 Jun 18	3,328.00000 -10.00	3,328.00	3,282.00	3,302.00	111,403
07 Jun 18	3,338.00000 -20.00	3,396.00	3,338.00	3,396.00	122,271
06 Jun 18	3,358.00000 +94.00	3,361.00	3,300.00	3,318.00	270,163
05 Jun 18	3,264.00000 -56.00	3,336.00	3,264.00	3,330.00	105,364
04 Jun 18	3,320.00000 +22.00	3,340.00	3,280.00	3,340.00	95,757
01 Jun 18	3,298.00000 -26.00	3,368.00	3,276.00	3,356.00	129,922
31 May 18	3,324.00000 +62.00	3,334.00	3,262.00	3,262.00	176,781
30 May 18	3,262.00000 +50.00	3,270.00	3,196.00	3,212.00	122,246
29 May 18	3,212.00000 -106.00	3,320.00	3,202.20	3,300.00	157,012
25 May 18	3,318.00000 +42.00	3,324.00	3,282.00	3,298.00	156,744
24 May 18	3,276.00000 -46.00	3,352.00	3,268.00	3,344.00	153,238
23 May 18	3,322.00000 -114.00	3,450.00	3,322.00	3,450.00	153,756
22 May 18	3,436.00000 +14.00	3,442.00	3,408.00	3,442.00	83,137
21 May 18	3,422.00000 +46.00	3,440.00	3,380.00	3,380.00	155,046
18 May 18	3,376.00000 -30.00	3,416.00	3,328.00	3,404.00	97,828
17 May 18	3,406.00000 +46.00	3,428.00	3,352.00	3,370.00	105,283
16 May 18	3,360.00000 +0.00	3,374.00	3,330.00	3,364.00	82,092
15 May 18	3,360.00000 -22.00	3,390.00	3,342.00	3,390.00	111,210
14 May 18	3,382.00000 -52.00	3,428.47	3,354.00	3,424.00	83,643
11 May 18	3,434.00000 +62.00	3,452.00	3,370.81	3,376.00	169,380
10 May 18	3,372.00000 +68.00	3,372.00	3,290.00	3,344.00	195,727
09 May 18	3,304.00000 -18.00	3,368.00	3,282.00	3,324.00	131,843
08 May 18	3,322.00000 +78.00	3,436.00	3,300.00	3,300.00	246,532
04 May 18	3,244.00000 -34.00	3,338.00	3,240.00	3,282.00	138,454
03 May 18	3,278.00000 -66.00	3,366.00	3,276.00	3,360.00	149,837
02 May 18	3,344.00000 -22.00	3,408.00	3,344.00	3,380.00	220,654
01 May 18	3,366.00000 +64.00	3,366.00	3,300.00	3,300.00	207,780
30 Apr 18	3,302.00000 +0.00	3,344.39	3,288.00	3,302.00	154,686
27 Apr 18	3,302.00000 +50.00	3,314.00	3,240.00	3,240.00	148,150
26 Apr 18	3,252.00000 -8.00	3,284.00	3,216.20	3,274.00	361,465
25 Apr 18	3,260.00000 -258.00	3,467.00	3,066.00	3,464.00	1,217,295
24 Apr 18	3,518.00000 +26.00	3,550.00	3,494.00	3,510.00	154,909
23 Apr 18	3,492.00000 +28.00	3,504.00	3,442.00	3,460.00	146,166
20 Apr 18	3,464.00000 +16.00	3,490.68	3,446.00	3,476.00	69,180
19 Apr 18	3,448.00000 +12.00	3,478.00	3,442.00	3,448.00	109,805
18 Apr 18	3,436.00000 -2.00	3,472.61	3,428.00	3,440.00	102,026
17 Apr 18	3,438.00000 -14.00	3,468.00	3,430.00	3,468.00	74,445
16 Apr 18	3,452.00000 +4.00	3,474.00	3,436.00	3,436.00	84,632
13 Apr 18	3,448.00000 -32.00	3,480.00	3,432.00	3,470.00	131,932
12 Apr 18	3,480.00000 +18.00	3,484.00	3,450.00	3,466.00	82,823
11 Apr 18	3,462.00000 -24.00	3,512.00	3,432.00	3,508.00	129,686
10 Apr 18	3,486.00000 +12.00	3,486.00	3,434.00	3,478.00	130,644
09 Apr 18	3,474.00000 +54.00	3,480.20	3,392.00	3,434.00	84,228
06 Apr 18	3,420.00000 -92.00	3,498.00	3,396.00	3,478.00	137,126
05 Apr 18	3,512.00000 +74.00	3,526.00	3,470.00	3,478.00	214,121
04 Apr 18	3,438.00000 -108.00	3,578.00	3,420.00	3,532.00	209,904
03 Apr 18	3,546.00000 +32.00	3,574.00	3,464.00	3,482.00	244,423
29 Mar 18	3,514.00000 -38.00	3,592.00	3,496.00	3,576.00	203,331
28 Mar 18	3,552.00000 -44.00	3,628.87	3,502.00	3,564.00	208,253
27 Mar 18	3,596.00000 +18.00	3,642.00	3,584.00	3,642.00	197,473
26 Mar 18	3,578.00000 -70.00	3,650.00	3,564.00	3,640.00	303,735
23 Mar 18	3,648.00000 -78.00	3,762.00	3,638.00	3,746.00	435,632
22 Mar 18	3,726.00000 -182.00	3,904.00	3,722.00	3,894.00	432,018
21 Mar 18	3,908.00000 -42.00	3,948.20	3,898.00	3,936.00	154,800
20 Mar 18	3,950.00000 -44.00	3,992.00	3,950.00	3,992.00	109,250
19 Mar 18	3,994.00000 -24.00	4,026.00	3,968.00	4,004.00	325,412
16 Mar 18	4,018.00000 -16.00	4,036.00	3,998.00	4,032.00	248,451
15 Mar 18	4,034.00000 +34.00	4,056.00	3,990.00	3,994.00	162,171
14 Mar 18	4,000.00000 -12.00	4,040.00	3,996.00	4,016.00	112,909
13 Mar 18	4,012.00000 +24.00	4,030.00	3,972.00	3,990.00	171,603
12 Mar 18	3,988.00000 -30.00	4,028.00	3,880.00	4,022.00	535,799
09 Mar 18	4,018.00000 -12.00	4,040.00	4,000.00	4,040.00	200,852
08 Mar 18	4,030.00000 +2.00	4,050.00	3,988.00	4,020.00	255,574
07 Mar 18	4,028.00000 -12.00	4,030.00	3,883.20	3,946.00	202,207
06 Mar 18	4,040.00000 +68.00	4,054.00	3,942.00	3,980.00	166,553
05 Mar 18	3,972.00000 +16.00	3,988.00	3,938.00	3,938.00	176,313
02 Mar 18	3,956.00000 +16.00	3,964.00	3,924.00	3,926.00	161,385
01 Mar 18	3,940.00000 -12.00	3,956.00	3,898.00	3,930.00	141,523
28 Feb 18	3,952.00000 -2.00	4,000.00	3,912.00	3,946.00	191,030
27 Feb 18	3,954.00000 +128.00	3,970.00	3,838.00	3,848.00	303,606
26 Feb 18	3,826.00000 +148.00	3,826.00	3,691.00	3,692.00	368,264
23 Feb 18	3,678.00000 +96.00	3,702.00	3,544.00	3,544.00	275,702
22 Feb 18	3,582.00000 +78.00	3,592.00	3,414.00	3,500.00	336,210
21 Feb 18	3,504.00000 -106.00	3,592.00	3,322.00	3,532.00	485,789
20 Feb 18	3,610.00000 +28.00	3,630.00	3,560.00	3,606.00	106,317
19 Feb 18	3,582.00000 -28.00	3,626.00	3,566.00	3,606.00	67,523
16 Feb 18	3,610.00000 +40.00	3,614.00	3,564.00	3,578.00	129,952
15 Feb 18	3,570.00000 +54.00	3,570.00	3,522.00	3,562.00	114,807
14 Feb 18	3,516.00000 +14.00	3,540.00	3,460.00	3,510.00	99,954
13 Feb 18	3,502.00000 +2.00	3,528.00	3,466.00	3,494.00	88,324
12 Feb 18	3,500.00000 +12.00	3,536.00	3,464.00	3,530.00	111,156
09 Feb 18	3,488.00000 +38.00	3,506.00	3,442.00	3,502.00	162,775
08 Feb 18	3,450.00000 -2.00	3,494.00	3,358.00	3,450.00	118,794
07 Feb 18	3,452.00000 +30.00	3,464.00	3,368.00	3,440.00	183,998
06 Feb 18	3,422.00000 -144.00	3,506.00	3,422.00	3,482.00	245,086
05 Feb 18	3,566.00000 -72.00	3,638.00	3,524.00	3,618.00	102,164
02 Feb 18	3,638.00000 +6.00	3,652.00	3,578.00	3,652.00	98,794
01 Feb 18	3,632.00000 -2.00	3,688.00	3,626.00	3,644.00	118,817
31 Jan 18	3,634.00000 +44.00	3,654.00	3,554.00	3,600.00	231,817
30 Jan 18	3,590.00000 -46.00	3,640.00	3,576.00	3,620.00	208,763
29 Jan 18	3,636.00000 -46.00	3,708.00	3,634.00	3,692.00	256,515
26 Jan 18	3,682.00000 -10.00	3,702.00	3,658.00	3,692.00	201,753
25 Jan 18	3,692.00000 -6.00	3,700.00	3,664.00	3,684.00	135,626
24 Jan 18	3,698.00000 +42.00	3,706.00	3,628.00	3,666.00	120,442
23 Jan 18	3,656.00000 -2.00	3,678.00	3,624.00	3,652.00	68,316
22 Jan 18	3,658.00000 +78.00	3,678.00	3,550.00	3,588.00	99,652
19 Jan 18	3,580.00000 +0.00	3,580.00	3,522.00	3,554.00	115,309
18 Jan 18	3,580.00000 -86.00	3,656.00	3,556.00	3,588.00	149,843
17 Jan 18	3,666.00000 +8.00	3,678.00	3,642.00	3,648.00	69,037
16 Jan 18	3,658.00000 +34.00	3,678.00	3,598.00	3,678.00	74,568
15 Jan 18	3,624.00000 -18.00	3,652.00	3,606.00	3,622.00	54,589
12 Jan 18	3,642.00000 -8.00	3,690.00	3,628.00	3,664.00	138,135
11 Jan 18	3,650.00000 -50.00	3,694.00	3,546.00	3,694.00	159,460
10 Jan 18	3,700.00000 +154.00	3,704.00	3,612.00	3,634.00	188,572
09 Jan 18	3,546.00000 -18.00	3,568.00	3,476.00	3,500.00	130,224
08 Jan 18	3,564.00000 -40.00	3,624.00	3,556.00	3,606.00	94,928
05 Jan 18	3,604.00000 -10.00	3,628.00	3,598.00	3,598.00	74,960
04 Jan 18	3,614.00000 -18.00	3,638.00	3,586.00	3,620.00	103,928
03 Jan 18	3,632.00000 +24.00	3,670.00	3,592.00	3,592.00	85,576
02 Jan 18	3,608.00000 +24.00	3,626.00	3,564.00	3,564.00	105,626
29 Dec 17	3,584.00000 +16.00	3,600.00	3,571.00	3,590.00	33,362
28 Dec 17	3,568.00000 +4.00	3,601.00	3,554.00	3,574.00	47,378
27 Dec 17	3,564.00000 +10.00	3,582.00	3,514.00	3,545.00	69,052
22 Dec 17	3,554.00000 +33.00	3,578.00	3,477.00	3,489.00	27,436
21 Dec 17	3,521.00000 -9.00	3,528.00	3,489.00	3,528.00	99,427
20 Dec 17	3,530.00000 -39.00	3,564.00	3,525.00	3,563.00	68,231
19 Dec 17	3,569.00000 +46.00	3,607.00	3,489.00	3,538.00	134,077
18 Dec 17	3,523.00000 +63.00	3,579.00	3,463.00	3,477.00	142,070
15 Dec 17	3,460.00000 -16.00	3,477.00	3,419.00	3,464.00	193,837
14 Dec 17	3,476.00000 -3.00	3,498.00	3,442.00	3,453.00	94,969
13 Dec 17	3,479.00000 -10.00	3,499.00	3,438.00	3,466.00	144,614
12 Dec 17	3,489.00000 +26.00	3,498.00	3,450.00	3,456.00	102,273
11 Dec 17	3,463.00000 +61.00	3,476.00	3,400.00	3,402.00	228,224
08 Dec 17	3,402.00000 +27.00	3,428.00	3,364.00	3,384.00	171,992
07 Dec 17	3,375.00000 -37.00	3,401.00	3,350.00	3,401.00	220,731
06 Dec 17	3,412.00000 -19.00	3,436.00	3,395.00	3,400.00	197,094
05 Dec 17	3,431.00000 -74.00	3,479.00	3,415.00	3,465.00	112,106
04 Dec 17	3,505.00000 +45.00	3,520.00	3,486.00	3,510.00	61,871
01 Dec 17	3,460.00000 +6.00	3,502.00	3,436.00	3,466.00	102,171
30 Nov 17	3,454.00000 -13.00	3,499.00	3,448.00	3,494.00	168,810
29 Nov 17	3,467.00000 +17.00	3,481.00	3,420.00	3,422.00	104,329
28 Nov 17	3,450.00000 +29.00	3,455.00	3,413.00	3,422.00	167,977
27 Nov 17	3,421.00000 -62.00	3,511.00	3,421.00	3,467.00	53,679
24 Nov 17	3,483.00000 +23.00	3,494.00	3,437.00	3,473.00	75,138
23 Nov 17	3,460.00000 -30.00	3,515.00	3,455.00	3,455.00	51,147
22 Nov 17	3,490.00000 +26.00	3,517.91	3,416.50	3,443.00	95,506
21 Nov 17	3,464.00000 +6.00	3,477.00	3,411.00	3,447.00	81,257
20 Nov 17	3,458.00000 +30.00	3,463.00	3,414.00	3,421.00	64,294
17 Nov 17	3,428.00000 -22.00	3,474.00	3,417.00	3,450.00	121,604
16 Nov 17	3,450.00000 -128.00	3,598.00	3,438.00	3,591.00	344,780
15 Nov 17	3,578.00000 -60.00	3,639.00	3,577.00	3,639.00	177,589
14 Nov 17	3,638.00000 +8.00	3,657.00	3,619.00	3,624.00	97,502
13 Nov 17	3,630.00000 -14.00	3,649.00	3,604.00	3,635.00	117,312
10 Nov 17	3,644.00000 +21.00	3,650.00	3,615.00	3,615.00	83,940
09 Nov 17	3,623.00000 -2.00	3,655.00	3,615.90	3,642.00	103,998
08 Nov 17	3,625.00000 -12.00	3,652.00	3,585.00	3,616.00	192,052
07 Nov 17	3,637.00000 -20.00	3,662.00	3,626.00	3,659.00	143,220
06 Nov 17	3,657.00000 +6.00	3,671.00	3,640.00	3,671.00	102,132
03 Nov 17	3,651.00000 +82.00	3,662.00	3,516.00	3,516.00	114,746
02 Nov 17	3,569.00000 +11.00	3,587.00	3,547.00	3,577.00	88,735
01 Nov 17	3,558.00000 +1.00	3,590.00	3,550.00	3,553.00	100,916
31 Oct 17	3,557.00000 +18.00	3,566.00	3,517.00	3,517.00	79,359
30 Oct 17	3,539.00000 +30.00	3,539.00	3,487.00	3,502.00	81,713
27 Oct 17	3,509.00000 -52.00	3,587.00	3,509.00	3,587.00	115,556
26 Oct 17	3,561.00000 -48.00	3,609.00	3,530.00	3,609.00	151,169
25 Oct 17	3,609.00000 -32.00	3,690.00	3,561.00	3,689.00	181,697
24 Oct 17	3,641.00000 +7.00	3,672.00	3,638.00	3,644.00	87,354
23 Oct 17	3,634.00000 +14.00	3,648.00	3,595.00	3,629.00	126,378
20 Oct 17	3,620.00000 +74.00	3,620.00	3,552.00	3,552.00	196,612
19 Oct 17	3,546.00000 -15.00	3,559.00	3,518.00	3,546.00	85,840
18 Oct 17	3,561.00000 +3.00	3,585.00	3,546.00	3,558.00	93,460
17 Oct 17	3,558.00000 -6.00	3,585.00	3,514.00	3,564.00	73,606
16 Oct 17	3,564.00000 -3.00	3,576.00	3,541.00	3,570.00	75,881
13 Oct 17	3,567.00000 +0.00	3,584.00	3,526.00	3,541.00	72,910
12 Oct 17	3,567.00000 +58.00	3,567.00	3,477.00	3,496.00	66,863
11 Oct 17	3,509.00000 +38.00	3,509.00	3,439.00	3,464.00	128,406
10 Oct 17	3,471.00000 -3.00	3,513.00	3,444.90	3,462.00	109,896
09 Oct 17	3,474.00000 +59.00	3,490.00	3,401.85	3,490.00	198,212
06 Oct 17	3,415.00000 +7.00	3,415.00	3,415.00	3,415.00	101,945
05 Oct 17	3,408.00000 -12.00	3,423.00	3,370.00	3,420.00	105,779
04 Oct 17	3,420.00000 -25.00	3,450.00	3,401.00	3,432.00	76,026
03 Oct 17	3,445.00000 +47.00	3,445.00	3,402.00	3,407.00	56,945
02 Oct 17	3,398.00000 +18.00	3,402.00	3,357.00	3,390.00	101,143
29 Sep 17	3,380.00000 +33.00	3,380.00	3,329.00	3,360.00	137,777
28 Sep 17	3,347.00000 +48.00	3,353.00	3,300.00	3,300.00	114,285
27 Sep 17	3,299.00000 +57.00	3,311.00	3,237.00	3,262.00	122,707
26 Sep 17	3,242.00000 -58.00	3,296.00	3,242.00	3,296.00	121,125
25 Sep 17	3,300.00000 +2.00	3,309.00	3,249.00	3,302.00	104,038
22 Sep 17	3,298.00000 -43.00	3,322.00	3,264.00	3,311.00	105,752
21 Sep 17	3,341.00000 -6.00	3,370.00	3,323.00	3,363.00	187,879
20 Sep 17	3,347.00000 -141.00	3,435.00	3,324.00	3,390.00	281,939
19 Sep 17	3,488.00000 +91.00	3,504.00	3,403.00	3,409.00	207,251
18 Sep 17	3,397.00000 +72.00	3,397.00	3,322.00	3,337.00	123,355
15 Sep 17	3,325.00000 -15.00	3,346.00	3,280.00	3,346.00	297,769
14 Sep 17	3,340.00000 +11.00	3,340.00	3,340.00	3,340.00	111,074
13 Sep 17	3,329.00000 -16.00	3,343.00	3,279.00	3,340.00	174,934
12 Sep 17	3,345.00000 +5.00	3,368.00	3,306.00	3,354.00	137,151
11 Sep 17	3,340.00000 +2.00	3,366.00	3,316.00	3,366.00	77,834
08 Sep 17	3,338.00000 +14.00	3,354.00	3,293.00	3,308.00	115,228
07 Sep 17	3,324.00000 -38.00	3,368.32	3,305.00	3,355.00	72,429
06 Sep 17	3,362.00000 -4.00	3,389.00	3,328.00	3,375.00	139,095
05 Sep 17	3,366.00000 -73.00	3,440.00	3,364.00	3,430.00	96,764
04 Sep 17	3,439.00000 -3.00	3,512.00	3,436.00	3,468.00	105,568
01 Sep 17	3,442.00000 -27.00	3,483.00	3,427.00	3,435.00	77,036
31 Aug 17	3,469.00000 +19.00	3,493.00	3,456.14	3,475.00	114,459
30 Aug 17	3,450.00000 -6.00	3,462.00	3,436.00	3,457.00	94,618
29 Aug 17	3,456.00000 -34.00	3,492.00	3,424.00	3,448.00	112,713
25 Aug 17	3,490.00000 +9.00	3,507.00	3,455.70	3,477.00	131,073
24 Aug 17	3,481.00000 -9.00	3,502.00	3,465.00	3,465.00	108,802
23 Aug 17	3,490.00000 +1.00	3,503.00	3,474.00	3,486.00	92,877
22 Aug 17	3,489.00000 -6.00	3,506.00	3,474.00	3,490.00	101,148
21 Aug 17	3,495.00000 +19.00	3,499.00	3,462.00	3,466.00	97,837
18 Aug 17	3,476.00000 +43.00	3,485.00	3,414.00	3,416.00	152,463
17 Aug 17	3,433.00000 -87.00	3,518.00	3,349.00	3,505.00	155,108
16 Aug 17	3,520.00000 +20.00	3,535.00	3,512.00	3,526.00	99,249
15 Aug 17	3,500.00000 -53.00	3,575.00	3,492.00	3,575.00	74,876
14 Aug 17	3,553.00000 +20.00	3,604.00	3,527.00	3,527.00	92,919
11 Aug 17	3,533.00000 -25.00	3,548.00	3,512.00	3,530.00	99,515
10 Aug 17	3,558.00000 -25.00	3,619.00	3,551.00	3,601.00	85,014
09 Aug 17	3,583.00000 -9.00	3,599.00	3,535.00	3,588.00	135,210
08 Aug 17	3,592.00000 -36.00	3,638.00	3,584.00	3,618.00	88,436
07 Aug 17	3,628.00000 -29.00	3,689.00	3,618.00	3,689.00	46,337
04 Aug 17	3,657.00000 +2.00	3,684.00	3,613.00	3,659.00	57,472
03 Aug 17	3,655.00000 -25.00	3,704.07	3,641.00	3,679.00	95,035
02 Aug 17	3,680.00000 +65.00	3,694.00	3,630.00	3,630.00	361,346
01 Aug 17	3,615.00000 -7.00	3,662.25	3,552.00	3,646.00	125,587
31 Jul 17	3,622.00000 -107.00	3,784.00	3,593.69	3,729.00	126,291
28 Jul 17	3,729.00000 -43.00	3,763.35	3,654.00	3,750.00	541,239
27 Jul 17	3,772.00000 +163.00	3,811.00	3,616.00	3,632.00	214,524
26 Jul 17	3,609.00000 +144.00	3,691.00	3,523.00	3,600.00	238,886
25 Jul 17	3,465.00000 -10.00	3,534.00	3,447.00	3,492.00	92,711
24 Jul 17	3,475.00000 -23.00	3,507.00	3,456.00	3,464.00	145,102
21 Jul 17	3,498.00000 -78.00	3,600.00	3,477.00	3,600.00	82,510
20 Jul 17	3,576.00000 +32.00	3,581.00	3,507.00	3,532.00	53,041
19 Jul 17	3,544.00000 +30.00	3,552.00	3,503.00	3,531.00	88,347
18 Jul 17	3,514.00000 -27.00	3,563.00	3,502.00	3,550.00	76,776
17 Jul 17	3,541.00000 -43.00	3,596.00	3,512.00	3,596.00	97,015
14 Jul 17	3,584.00000 -46.00	3,638.00	3,566.00	3,638.00	67,588
13 Jul 17	3,630.00000 +73.00	3,640.00	3,564.00	3,600.00	85,993
12 Jul 17	3,557.00000 +1.00	3,584.00	3,528.00	3,546.00	78,511
11 Jul 17	3,556.00000 -97.00	3,673.00	3,545.00	3,660.00	94,197
10 Jul 17	3,653.00000 -30.00	3,685.00	3,642.00	3,679.00	83,074
07 Jul 17	3,683.00000 +6.00	3,700.00	3,604.00	3,662.00	100,538
06 Jul 17	3,677.00000 +41.00	3,683.00	3,628.00	3,667.00	80,247
05 Jul 17	3,636.00000 +54.00	3,636.00	3,564.00	3,564.00	98,110
04 Jul 17	3,582.00000 -27.00	3,602.00	3,551.00	3,582.00	79,527
03 Jul 17	3,609.00000 +21.00	3,623.24	3,536.00	3,596.00	111,041
30 Jun 17	3,588.00000 +13.00	3,626.94	3,555.00	3,570.00	113,007
29 Jun 17	3,575.00000 -42.00	3,663.00	3,572.00	3,663.00	104,805
28 Jun 17	3,617.00000 -18.00	3,651.00	3,596.00	3,625.00	80,502
27 Jun 17	3,635.00000 -2.00	3,650.00	3,606.00	3,650.00	81,318
26 Jun 17	3,637.00000 +17.00	3,671.00	3,626.00	3,626.00	70,051
23 Jun 17	3,620.00000 -45.00	3,672.00	3,617.00	3,672.00	72,021
22 Jun 17	3,665.00000 -65.00	3,739.00	3,659.00	3,739.00	89,670
21 Jun 17	3,730.00000 -49.00	3,785.00	3,707.00	3,772.00	66,316
20 Jun 17	3,779.00000 -21.00	3,816.00	3,745.00	3,800.00	72,983
19 Jun 17	3,800.00000 +6.00	3,833.00	3,773.00	3,807.00	120,335
16 Jun 17	3,794.00000 +70.00	3,794.34	3,652.00	3,715.00	249,366
15 Jun 17	3,724.00000 +40.00	3,731.00	3,647.00	3,704.00	183,270
14 Jun 17	3,684.00000 +22.00	3,722.00	3,667.00	3,669.00	173,707
13 Jun 17	3,662.00000 +12.00	3,688.00	3,634.00	3,679.00	149,871
12 Jun 17	3,650.00000 -80.00	3,723.00	3,636.00	3,710.00	145,803
09 Jun 17	3,730.00000 -104.00	3,802.00	3,656.00	3,800.00	321,011
08 Jun 17	3,834.00000 +5.00	3,872.00	3,805.00	3,832.00	161,143
07 Jun 17	3,829.00000 +44.00	3,856.00	3,784.90	3,800.00	157,894
06 Jun 17	3,785.00000 +4.00	3,785.00	3,759.00	3,778.00	138,688
05 Jun 17	3,781.00000 +56.00	3,856.00	3,761.00	3,761.00	150,996
02 Jun 17	3,725.00000 +6.00	3,809.00	3,695.00	3,695.00	137,932
01 Jun 17	3,719.00000 +19.00	3,746.00	3,696.00	3,708.00	121,112
31 May 17	3,700.00000 -20.00	3,767.00	3,697.00	3,750.00	153,668
30 May 17	3,720.00000 +0.00	3,749.00	3,700.00	3,707.00	227,148
26 May 17	3,720.00000 +10.00	3,725.00	3,691.00	3,716.00	101,627
25 May 17	3,710.00000 -40.00	3,777.95	3,680.00	3,763.00	184,590
24 May 17	3,750.00000 +9.00	3,774.00	3,709.00	3,755.00	104,038
23 May 17	3,741.00000 +7.00	3,772.00	3,719.00	3,735.00	89,651
22 May 17	3,734.00000 +1.00	3,771.00	3,727.00	3,750.00	65,695
19 May 17	3,733.00000 +35.00	3,748.00	3,667.00	3,700.00	61,570
18 May 17	3,698.00000 +38.00	3,698.00	3,603.00	3,619.00	129,713
17 May 17	3,660.00000 -52.00	3,712.00	3,651.00	3,712.00	108,128
16 May 17	3,712.00000 +46.00	3,714.00	3,659.00	3,669.00	166,004
15 May 17	3,666.00000 +41.00	3,688.00	3,570.52	3,614.00	152,053
12 May 17	3,625.00000 +146.00	3,625.00	3,408.00	3,500.00	178,371
11 May 17	3,479.00000 +48.00	3,495.00	3,386.00	3,495.00	49,576
10 May 17	3,431.00000 +8.00	3,445.00	3,382.00	3,439.00	64,217
09 May 17	3,423.00000 -11.00	3,477.00	3,416.00	3,450.00	85,029
08 May 17	3,434.00000 -55.00	3,500.00	3,430.00	3,500.00	67,818
05 May 17	3,489.00000 +0.00	3,494.00	3,455.00	3,492.00	44,919
04 May 17	3,489.00000 -17.00	3,544.00	3,479.00	3,505.00	72,003
03 May 17	3,506.00000 -66.00	3,576.00	3,472.00	3,563.00	81,755
02 May 17	3,572.00000 +43.00	3,589.00	3,521.00	3,558.00	72,776
28 Apr 17	3,529.00000 +11.00	3,554.70	3,490.00	3,533.00	75,187
27 Apr 17	3,518.00000 -32.00	3,555.00	3,497.00	3,550.00	52,627
26 Apr 17	3,550.00000 -36.00	3,598.00	3,450.00	3,450.00	94,030
25 Apr 17	3,586.00000 +19.00	3,612.00	3,536.00	3,592.00	73,154
24 Apr 17	3,567.00000 +112.00	3,574.00	3,456.00	3,460.00	114,892
21 Apr 17	3,455.00000 +32.00	3,460.00	3,424.00	3,434.00	73,984
20 Apr 17	3,423.00000 +19.00	3,434.00	3,335.00	3,413.00	53,296
19 Apr 17	3,404.00000 +39.00	3,425.00	3,352.00	3,364.00	151,242
18 Apr 17	3,365.00000 -18.00	3,425.00	3,315.00	3,357.00	76,800
13 Apr 17	3,383.00000 +32.00	3,393.00	3,350.00	3,370.00	61,190
12 Apr 17	3,351.00000 -13.00	3,402.00	3,337.00	3,380.00	57,132
11 Apr 17	3,364.00000 +0.00	3,404.00	3,329.00	3,387.00	67,238
10 Apr 17	3,364.00000 -22.00	3,399.00	3,332.00	3,399.00	38,111
07 Apr 17	3,386.00000 -3.00	3,409.00	3,354.00	3,393.00	28,819
06 Apr 17	3,389.00000 -112.00	3,518.00	3,381.00	3,518.00	93,192
05 Apr 17	3,501.00000 +160.00	3,514.00	3,356.00	3,360.00	129,874
04 Apr 17	3,341.00000 -43.00	3,413.00	3,316.00	3,391.00	145,619
03 Apr 17	3,384.00000 +130.00	3,386.00	3,242.00	3,256.00	130,039
31 Mar 17	3,254.00000 -29.00	3,287.00	3,239.00	3,287.00	75,731
30 Mar 17	3,283.00000 -30.00	3,300.00	3,255.00	3,266.00	59,513
29 Mar 17	3,313.00000 -17.00	3,354.00	3,279.00	3,333.00	54,629
28 Mar 17	3,330.00000 +16.00	3,351.00	3,297.00	3,323.00	105,424
27 Mar 17	3,314.00000 -27.00	3,405.00	3,270.00	3,316.00	94,509
24 Mar 17	3,341.00000 +32.00	3,351.00	3,292.00	3,333.00	80,374
23 Mar 17	3,309.00000 +46.00	3,345.00	3,244.00	3,244.00	60,171
22 Mar 17	3,263.00000 -19.00	3,299.60	3,162.00	3,253.00	100,423
21 Mar 17	3,282.00000 -19.00	3,359.00	3,268.00	3,290.00	74,607
20 Mar 17	3,301.00000 -2.00	3,370.00	3,255.96	3,270.00	74,629
17 Mar 17	3,303.00000 +31.00	3,326.00	3,246.00	3,286.00	372,545
16 Mar 17	3,272.00000 +8.00	3,341.00	3,250.00	3,285.00	59,712
15 Mar 17	3,264.00000 +52.00	3,289.00	3,232.00	3,245.00	56,663
14 Mar 17	3,212.00000 -131.00	3,318.00	3,199.00	3,318.00	177,121
13 Mar 17	3,343.00000 -94.00	3,464.00	3,323.00	3,462.00	116,851
10 Mar 17	3,437.00000 +17.00	3,475.95	3,350.00	3,350.00	56,219
09 Mar 17	3,420.00000 +26.00	3,428.00	3,390.00	3,400.00	64,580
08 Mar 17	3,394.00000 +20.00	3,400.14	3,355.16	3,380.00	62,572
07 Mar 17	3,374.00000 +20.00	3,389.00	3,343.00	3,343.00	115,876
06 Mar 17	3,354.00000 -8.00	3,369.00	3,275.00	3,275.00	58,644
03 Mar 17	3,362.00000 -21.00	3,374.00	3,308.00	3,370.00	80,532
02 Mar 17	3,383.00000 -27.00	3,447.00	3,360.00	3,423.00	91,259
01 Mar 17	3,410.00000 -11.00	3,439.00	3,386.00	3,406.00	124,063
28 Feb 17	3,421.00000 -54.00	3,467.00	3,418.00	3,467.00	75,604
27 Feb 17	3,475.00000 -82.00	3,568.28	3,469.00	3,556.00	97,315
24 Feb 17	3,557.00000 -27.00	3,626.00	3,541.00	3,597.00	119,029
23 Feb 17	3,584.00000 +44.00	3,664.00	3,542.00	3,547.00	135,563
22 Feb 17	3,540.00000 +30.00	3,566.27	3,430.00	3,500.00	160,119
21 Feb 17	3,510.00000 -26.00	3,537.00	3,499.00	3,530.00	43,213
20 Feb 17	3,536.00000 -24.00	3,622.84	3,523.00	3,557.00	30,689
17 Feb 17	3,560.00000 -45.00	3,631.00	3,545.00	3,620.00	63,275
16 Feb 17	3,605.00000 -64.00	3,685.00	3,505.00	3,505.00	63,162
15 Feb 17	3,669.00000 +19.00	3,748.05	3,653.00	3,681.00	74,388
14 Feb 17	3,650.00000 +25.00	3,671.00	3,599.00	3,599.00	94,707
13 Feb 17	3,625.00000 +12.00	3,700.00	3,594.00	3,686.00	112,974
10 Feb 17	3,613.00000 +43.00	3,678.00	3,535.00	3,535.00	100,449
09 Feb 17	3,570.00000 +17.00	3,577.00	3,531.00	3,568.00	117,792
08 Feb 17	3,553.00000 +8.00	3,561.00	3,520.00	3,561.00	73,097
07 Feb 17	3,545.00000 +70.00	3,551.00	3,388.15	3,480.00	102,693
06 Feb 17	3,475.00000 -23.00	3,513.00	3,417.00	3,508.00	49,913
03 Feb 17	3,498.00000 +48.00	3,510.00	3,396.00	3,450.00	162,670
02 Feb 17	3,450.00000 +25.00	3,450.00	3,364.00	3,364.00	90,184
01 Feb 17	3,425.00000 +96.00	3,425.00	3,329.79	3,350.00	91,824
31 Jan 17	3,329.00000 +31.00	3,343.00	3,270.00	3,270.00	77,701
30 Jan 17	3,298.00000 +8.00	3,316.25	3,253.00	3,257.00	102,801
27 Jan 17	3,290.00000 +15.00	3,298.00	3,257.16	3,280.00	82,112
26 Jan 17	3,275.00000 +40.00	3,285.00	3,224.00	3,231.00	104,823
25 Jan 17	3,235.00000 +10.00	3,246.00	3,183.00	3,225.00	80,007
24 Jan 17	3,225.00000 +57.00	3,237.00	3,159.00	3,159.00	92,851
23 Jan 17	3,168.00000 -5.00	3,175.00	3,131.00	3,135.00	37,343
20 Jan 17	3,173.00000 -1.00	3,201.00	3,163.00	3,166.00	56,545
19 Jan 17	3,174.00000 +24.00	3,177.00	3,144.00	3,170.00	48,300
18 Jan 17	3,150.00000 -5.00	3,164.00	3,113.00	3,117.00	75,443
17 Jan 17	3,155.00000 +12.00	3,186.00	3,145.00	3,161.00	59,131
16 Jan 17	3,143.00000 +11.00	3,150.00	3,119.00	3,119.00	27,653
13 Jan 17	3,132.00000 +2.00	3,149.00	3,118.00	3,142.00	53,328
12 Jan 17	3,130.00000 +18.00	3,170.00	3,075.00	3,075.00	162,782
11 Jan 17	3,112.00000 -19.00	3,122.08	3,073.00	3,114.00	37,760
10 Jan 17	3,131.00000 +46.00	3,164.00	3,015.23	3,061.00	42,495
09 Jan 17	3,085.00000 -54.00	3,143.00	3,072.00	3,118.00	47,755
06 Jan 17	3,139.00000 +61.00	3,179.00	3,051.00	3,071.00	68,395
05 Jan 17	3,078.00000 -4.00	3,133.00	3,029.56	3,079.00	51,015
04 Jan 17	3,082.00000 +24.00	3,088.00	3,050.00	3,087.00	42,525
03 Jan 17	3,058.00000 +133.00	3,077.00	2,925.00	2,996.00	80,595
30 Dec 16	2,925.00000 -63.00	3,019.00	2,919.00	2,992.00	51,243
29 Dec 16	2,988.00000 -158.00	3,166.00	2,915.00	3,166.00	106,226
28 Dec 16	3,146.00000 +16.00	3,187.00	3,136.00	3,166.00	33,837
23 Dec 16	3,130.00000 +15.00	3,164.00	3,094.00	3,094.00	19,308
22 Dec 16	3,115.00000 +28.00	3,120.00	3,084.00	3,101.00	35,103
21 Dec 16	3,087.00000 -43.00	3,159.00	2,951.00	3,159.00	124,963
20 Dec 16	3,130.00000 -11.00	3,155.00	3,101.00	3,127.00	52,904
19 Dec 16	3,141.00000 -108.00	3,276.00	3,133.00	3,276.00	108,594
16 Dec 16	3,249.00000 -59.00	3,325.00	3,237.00	3,252.00	122,738
15 Dec 16	3,308.00000 +47.00	3,313.57	3,224.00	3,279.00	151,643
14 Dec 16	3,261.00000 -49.00	3,318.00	3,251.00	3,318.00	54,057
13 Dec 16	3,310.00000 +47.00	3,335.00	3,247.00	3,247.00	62,461
12 Dec 16	3,263.00000 -19.00	3,294.00	3,250.00	3,256.00	90,405
09 Dec 16	3,282.00000 +22.00	3,294.00	3,238.00	3,238.00	60,624
08 Dec 16	3,260.00000 -18.00	3,402.00	3,247.00	3,400.00	68,433
07 Dec 16	3,278.00000 +61.00	3,286.00	3,227.00	3,231.00	114,108
06 Dec 16	3,217.00000 +18.00	3,219.00	3,164.00	3,195.00	92,030
05 Dec 16	3,199.00000 -1.00	3,234.00	3,178.00	3,195.00	119,873
02 Dec 16	3,200.00000 -60.00	3,271.00	3,196.00	3,218.00	78,151
01 Dec 16	3,260.00000 -5.00	3,277.00	3,226.00	3,277.00	179,733
30 Nov 16	3,265.00000 -76.00	3,388.36	3,198.00	3,378.00	1,459,763
29 Nov 16	3,341.00000 -13.00	3,375.00	3,250.00	3,357.00	115,608
28 Nov 16	3,354.00000 -1.00	3,372.00	3,329.00	3,365.00	91,867
25 Nov 16	3,355.00000 -1.00	3,391.00	3,339.00	3,387.00	57,263
24 Nov 16	3,356.00000 +6.00	3,392.00	3,338.00	3,392.00	56,989
23 Nov 16	3,350.00000 -6.00	3,399.00	3,306.00	3,391.00	68,523
22 Nov 16	3,356.00000 +76.00	3,425.00	3,239.29	3,310.00	166,649
21 Nov 16	3,280.00000 +82.00	3,321.00	3,209.00	3,209.00	138,112
18 Nov 16	3,198.00000 +68.00	3,234.00	3,107.00	3,107.00	129,222
17 Nov 16	3,130.00000 -7.00	3,172.00	3,099.00	3,103.00	102,628
16 Nov 16	3,137.00000 +27.00	3,153.00	3,093.60	3,117.00	170,238
15 Nov 16	3,110.00000 +130.00	3,110.00	2,926.00	2,938.00	253,954
14 Nov 16	2,980.00000 +53.00	2,995.00	2,842.28	2,950.00	65,575
11 Nov 16	2,927.00000 +8.00	2,975.00	2,895.00	2,953.00	124,691
10 Nov 16	2,919.00000 +139.00	2,919.00	2,783.00	2,789.00	116,819
09 Nov 16	2,780.00000 +34.00	2,800.00	2,640.00	2,640.00	54,696
08 Nov 16	2,746.00000 -1.00	2,758.00	2,698.00	2,750.00	53,093
07 Nov 16	2,747.00000 +48.00	2,747.00	2,670.00	2,705.00	84,807
04 Nov 16	2,699.00000 -8.00	2,722.07	2,672.00	2,712.00	83,937
03 Nov 16	2,707.00000 +43.00	2,794.00	2,635.00	2,675.00	91,904
02 Nov 16	2,664.00000 -51.00	2,695.00	2,618.00	2,695.00	42,038
01 Nov 16	2,715.00000 -54.00	2,795.00	2,715.00	2,795.00	233,928
31 Oct 16	2,769.00000 -27.00	2,800.00	2,681.00	2,681.00	41,572
28 Oct 16	2,796.00000 +26.00	2,824.00	2,724.00	2,753.00	55,873
27 Oct 16	2,770.00000 +7.00	2,780.00	2,725.00	2,770.00	163,201
26 Oct 16	2,763.00000 +38.00	2,780.00	2,637.00	2,637.00	117,907
25 Oct 16	2,725.00000 +2.00	2,749.00	2,660.00	2,726.00	76,302
24 Oct 16	2,723.00000 +14.00	2,769.00	2,704.00	2,753.00	23,834
21 Oct 16	2,709.00000 -37.00	2,773.00	2,691.00	2,694.00	101,952
20 Oct 16	2,746.00000 +24.00	2,760.00	2,683.00	2,710.00	78,336
19 Oct 16	2,722.00000 +29.00	2,738.08	2,640.00	2,711.00	89,739
18 Oct 16	2,693.00000 +36.00	2,719.00	2,640.00	2,644.00	93,155
17 Oct 16	2,657.00000 -5.00	2,673.00	2,616.00	2,637.00	75,851
14 Oct 16	2,662.00000 +41.00	2,682.00	2,577.00	2,646.00	65,817
13 Oct 16	2,621.00000 +6.00	2,624.00	2,543.69	2,624.00	75,616
12 Oct 16	2,615.00000 -15.00	2,637.00	2,521.00	2,615.00	63,184
11 Oct 16	2,630.00000 +1.00	2,688.00	2,606.66	2,622.00	71,838
10 Oct 16	2,629.00000 -56.00	2,668.00	2,604.00	2,658.00	122,789
07 Oct 16	2,685.00000 -51.00	2,772.00	2,683.00	2,727.00	95,341
06 Oct 16	2,736.00000 -16.00	2,766.00	2,703.00	2,758.00	82,210
05 Oct 16	2,752.00000 -21.00	2,817.00	2,718.00	2,765.00	85,417
04 Oct 16	2,773.00000 -43.00	2,859.00	2,773.00	2,790.00	158,113
03 Oct 16	2,816.00000 +55.00	2,828.00	2,722.00	2,750.00	127,307
30 Sep 16	2,761.00000 -14.00	2,782.00	2,711.00	2,711.00	102,978
29 Sep 16	2,775.00000 +49.00	2,775.00	2,714.00	2,760.00	152,562
28 Sep 16	2,726.00000 -8.00	2,776.00	2,685.00	2,716.00	137,062
27 Sep 16	2,734.00000 -7.00	2,749.00	2,665.00	2,717.00	88,784
26 Sep 16	2,741.00000 -44.00	2,751.00	2,669.63	2,739.00	58,951
23 Sep 16	2,785.00000 -20.00	2,795.00	2,770.00	2,791.00	29,525
22 Sep 16	2,805.00000 -5.00	2,820.00	2,779.75	2,794.00	45,385
21 Sep 16	2,810.00000 +34.00	2,821.00	2,750.00	2,750.00	54,150
20 Sep 16	2,776.00000 -9.00	2,799.00	2,717.00	2,721.00	51,508
19 Sep 16	2,785.00000 +2.00	2,800.00	2,711.00	2,711.00	51,685
16 Sep 16	2,783.00000 +33.00	2,800.00	2,707.00	2,748.00	1,131,258
15 Sep 16	2,750.00000 +21.00	2,753.00	2,682.00	2,730.00	111,320
14 Sep 16	2,729.00000 +14.00	2,750.00	2,702.00	2,738.00	66,696
13 Sep 16	2,715.00000 -38.00	2,750.00	2,701.00	2,750.00	122,703
12 Sep 16	2,753.00000 +78.00	2,753.00	2,589.00	2,606.00	126,541
09 Sep 16	2,675.00000 -24.00	2,748.00	2,637.00	2,700.00	201,791
08 Sep 16	2,699.00000 +54.00	2,763.00	2,620.00	2,645.00	157,523
07 Sep 16	2,645.00000 +160.00	2,660.00	2,485.00	2,485.00	294,621
06 Sep 16	2,485.00000 +27.00	2,487.00	2,426.00	2,432.00	64,254
05 Sep 16	2,458.00000 +17.00	2,470.00	2,373.76	2,439.00	33,650
02 Sep 16	2,441.00000 +41.00	2,486.00	2,364.00	2,444.00	103,483
01 Sep 16	2,400.00000 +3.00	2,446.00	2,384.00	2,384.00	140,737
31 Aug 16	2,397.00000 -16.00	2,455.00	2,350.00	2,416.00	89,893
30 Aug 16	2,413.00000 +16.00	2,430.00	2,375.00	2,375.00	144,841
26 Aug 16	2,397.00000 +4.00	2,445.00	2,358.00	2,358.00	13,852
25 Aug 16	2,393.00000 +3.00	2,421.00	2,350.00	2,385.00	41,811
24 Aug 16	2,390.00000 +29.00	2,403.00	2,341.00	2,384.00	26,682
23 Aug 16	2,361.00000 -15.00	2,400.00	2,350.00	2,360.00	35,082
22 Aug 16	2,376.00000 -24.00	2,447.00	2,362.84	2,447.00	10,406
19 Aug 16	2,400.00000 +65.00	2,431.00	2,350.00	2,350.00	101,821
18 Aug 16	2,335.00000 +10.00	2,361.00	2,281.00	2,281.00	25,420
17 Aug 16	2,325.00000 -15.00	2,350.00	2,300.00	2,350.00	31,825
16 Aug 16	2,340.00000 +16.00	2,350.00	2,316.00	2,333.00	98,253
15 Aug 16	2,324.00000 +14.00	2,375.00	2,302.00	2,304.00	61,480
12 Aug 16	2,310.00000 +38.00	2,316.00	2,263.00	2,263.00	124,982
11 Aug 16	2,272.00000 +41.00	2,289.00	2,230.00	2,232.00	161,947
10 Aug 16	2,231.00000 +11.00	2,262.00	2,212.00	2,221.00	64,839
09 Aug 16	2,220.00000 +8.00	2,225.00	2,202.00	2,223.00	38,076
08 Aug 16	2,212.00000 +39.00	2,214.00	2,144.00	2,144.00	78,338
05 Aug 16	2,173.00000 +93.00	2,177.00	2,052.00	2,052.00	66,177
04 Aug 16	2,080.00000 +18.00	2,095.00	2,050.00	2,059.00	84,427
03 Aug 16	2,062.00000 +30.00	2,096.00	2,034.00	2,035.00	64,530
02 Aug 16	2,032.00000 -3.00	2,033.00	2,000.00	2,005.00	133,023
01 Aug 16	2,035.00000 -36.00	2,065.52	1,960.60	2,019.00	51,438
29 Jul 16	2,071.00000 -9.00	2,149.00	2,048.00	2,074.00	69,350
28 Jul 16	2,080.00000 +0.00	2,158.00	2,031.00	2,116.00	63,618
27 Jul 16	2,080.00000 +150.00	2,150.00	1,925.00	1,925.00	193,375
26 Jul 16	1,930.00000 +6.00	1,957.08	1,897.00	1,912.00	34,749
25 Jul 16	1,924.00000 +61.00	1,935.00	1,871.00	1,906.00	41,930
22 Jul 16	1,863.00000 -33.00	1,961.00	1,845.00	1,920.00	62,652
21 Jul 16	1,896.00000 -56.00	1,950.00	1,861.00	1,950.00	79,851
20 Jul 16	1,952.00000 -6.00	2,013.00	1,921.16	1,942.00	53,675
19 Jul 16	1,958.00000 +61.00	2,000.00	1,897.00	1,986.00	58,324
18 Jul 16	1,897.00000 +0.00	2,176.00	1,864.00	2,176.00	48,947
15 Jul 16	1,897.00000 +25.00	1,911.42	1,830.00	1,888.00	32,702
14 Jul 16	1,872.00000 +11.00	1,985.00	1,836.00	1,877.00	56,093
13 Jul 16	1,861.00000 -3.00	1,940.40	1,827.88	1,939.00	85,607
12 Jul 16	1,864.00000 +101.00	1,865.00	1,757.00	1,757.00	123,538
11 Jul 16	1,763.00000 +68.00	1,763.00	1,687.00	1,700.00	104,190
08 Jul 16	1,695.00000 +1.00	1,705.00	1,663.00	1,680.00	157,975
07 Jul 16	1,694.00000 +71.00	1,700.00	1,600.00	1,653.00	233,466
06 Jul 16	1,623.00000 -32.00	1,695.00	1,501.00	1,641.00	480,860
05 Jul 16	1,655.00000 -85.00	1,750.00	1,648.00	1,733.00	237,497
04 Jul 16	1,740.00000 -18.00	1,763.60	1,700.00	1,748.00	112,700
01 Jul 16	1,758.00000 -50.00	1,793.00	1,711.00	1,793.00	253,197
30 Jun 16	1,808.00000 -17.00	1,880.00	1,742.00	1,871.00	101,897
29 Jun 16	1,825.00000 +74.00	1,883.00	1,779.00	1,830.00	183,289
28 Jun 16	1,751.00000 +117.00	1,763.00	1,664.00	1,699.00	362,688
27 Jun 16	1,634.00000 -281.00	1,965.85	1,617.00	1,915.00	260,087
24 Jun 16	1,915.00000 -185.00	2,015.00	1,811.00	1,890.00	524,167
23 Jun 16	2,100.00000 -50.00	2,227.00	2,085.00	2,162.00	154,925
22 Jun 16	2,150.00000 +60.00	2,180.00	2,067.00	2,075.00	391,832
21 Jun 16	2,090.00000 -30.00	2,125.00	2,080.00	2,125.00	60,504
20 Jun 16	2,120.00000 +60.00	2,275.00	2,025.00	2,030.00	146,183
17 Jun 16	2,060.00000 +20.00	2,100.00	2,058.00	2,058.00	3,986,103
16 Jun 16	2,040.00000 -132.00	2,114.00	1,990.60	1,998.00	230,062
15 Jun 16	2,172.00000 -25.00	2,269.00	2,172.00	2,269.00	286,104
14 Jun 16	2,197.00000 -14.00	2,241.00	2,195.00	2,211.00	470,917
13 Jun 16	2,211.00000 +1.00	2,248.00	2,152.00	2,196.00	98,445
10 Jun 16	2,210.00000 -32.00	2,270.00	2,190.00	2,270.00	172,309
09 Jun 16	2,242.00000 -3.00	2,253.00	2,238.00	2,250.00	137,446
08 Jun 16	2,245.00000 -4.00	2,275.00	2,232.00	2,275.00	118,312
07 Jun 16	2,249.00000 +12.00	2,260.00	2,230.90	2,237.00	91,664
06 Jun 16	2,237.00000 +11.00	2,283.00	2,230.00	2,283.00	51,261
03 Jun 16	2,226.00000 -19.00	2,250.00	2,219.00	2,250.00	53,442
02 Jun 16	2,245.00000 +13.00	2,265.50	2,222.50	2,239.00	84,359
01 Jun 16	2,232.00000 -18.00	2,262.50	2,232.00	2,259.00	72,317
31 May 16	2,250.00000 +31.00	2,265.00	2,216.00	2,257.00	39,073
27 May 16	2,219.00000 -1.00	2,250.00	2,207.00	2,227.00	21,519
26 May 16	2,220.00000 +10.00	2,250.00	2,175.00	2,249.00	43,410
25 May 16	2,210.00000 -10.00	2,237.00	2,210.00	2,237.00	31,125
24 May 16	2,220.00000 -20.00	2,260.00	2,219.00	2,250.00	14,747
23 May 16	2,240.00000 +40.00	2,261.00	2,142.00	2,190.00	66,425
20 May 16	2,200.00000 +25.00	2,278.00	2,174.00	2,210.00	63,725
19 May 16	2,175.00000 +17.00	2,192.00	2,151.00	2,171.00	105,632
18 May 16	2,158.00000 +8.00	2,190.00	2,115.00	2,190.00	54,920
17 May 16	2,150.00000 -5.00	2,219.00	2,113.00	2,219.00	65,909
16 May 16	2,155.00000 +55.00	2,171.00	2,070.00	2,084.00	49,206
13 May 16	2,100.00000 +50.00	2,100.00	2,045.00	2,045.00	31,623
12 May 16	2,050.00000 +15.00	2,100.00	2,025.00	2,025.00	31,964
11 May 16	2,035.00000 +15.00	2,055.00	2,025.00	2,050.00	12,628
10 May 16	2,020.00000 -15.00	2,063.00	2,013.00	2,035.00	25,351
09 May 16	2,035.00000 +0.00	2,060.00	2,010.00	2,060.00	24,975
06 May 16	2,035.00000 +3.00	2,065.00	2,035.00	2,065.00	56,681
05 May 16	2,032.00000 +3.00	2,060.00	2,001.00	2,055.00	26,162
04 May 16	2,029.00000 +24.00	2,056.50	2,016.87	2,040.00	1,112,574
03 May 16	2,005.00000 -45.00	2,055.00	1,943.00	2,050.00	99,666
29 Apr 16	2,050.00000 +16.00	2,094.00	2,047.00	2,080.00	20,606
28 Apr 16	2,034.00000 -11.00	2,060.00	2,021.00	2,041.00	32,520
27 Apr 16	2,045.00000 +5.00	2,079.00	2,012.00	2,076.00	15,453
26 Apr 16	2,040.00000 -20.00	2,069.00	2,026.00	2,069.00	25,616
25 Apr 16	2,060.00000 +28.00	2,080.00	2,029.50	2,080.00	48,489
22 Apr 16	2,032.00000 +24.00	2,040.00	2,015.00	2,033.00	37,773
21 Apr 16	2,008.00000 -32.00	2,040.00	1,992.00	2,019.00	28,801
20 Apr 16	2,040.00000 +33.00	2,040.00	2,000.00	2,015.00	22,889
19 Apr 16	2,007.00000 +7.00	2,080.00	1,990.00	2,080.00	31,484
18 Apr 16	2,000.00000 -45.00	2,088.64	1,990.00	2,080.00	37,202
15 Apr 16	2,045.00000 +53.00	2,061.00	1,950.00	2,020.00	58,591
14 Apr 16	1,992.00000 +102.00	2,000.00	1,894.25	1,900.00	52,079
13 Apr 16	1,890.00000 +19.00	1,900.00	1,875.50	1,879.00	47,586
12 Apr 16	1,871.00000 +16.00	1,880.00	1,860.00	1,870.00	58,222
11 Apr 16	1,855.00000 -25.00	1,900.00	1,850.00	1,857.00	68,795
08 Apr 16	1,880.00000 -10.00	1,900.00	1,851.00	1,900.00	90,538
07 Apr 16	1,890.00000 +5.00	1,890.00	1,877.25	1,890.00	38,293
06 Apr 16	1,885.00000 +0.00	1,890.00	1,864.75	1,889.00	74,972
05 Apr 16	1,885.00000 -4.00	1,900.00	1,873.00	1,890.00	10,991
04 Apr 16	1,889.00000 +48.00	1,900.00	1,780.10	1,884.00	91,242
01 Apr 16	1,841.00000 -39.00	1,900.00	1,840.00	1,900.00	5,368
31 Mar 16	1,880.00000 +25.00	1,900.00	1,864.75	1,892.00	12,945
30 Mar 16	1,855.00000 +8.00	1,900.00	1,848.00	1,849.00	119,246
29 Mar 16	1,847.00000 -53.00	1,901.00	1,794.00	1,900.00	55,559
24 Mar 16	1,900.00000 +30.00	1,914.00	1,861.00	1,861.00	32,544
23 Mar 16	1,870.00000 -10.00	1,900.47	1,870.00	1,900.00	103,010
22 Mar 16	1,880.00000 -40.00	1,990.00	1,860.00	1,990.00	34,777
21 Mar 16	1,920.00000 -20.00	2,006.20	1,920.00	2,004.00	49,706
18 Mar 16	1,940.00000 -58.00	1,999.00	1,885.00	1,889.00	38,105
17 Mar 16	1,998.00000 -2.00	2,018.80	1,972.00	2,000.00	36,020
16 Mar 16	2,000.00000 -80.00	2,101.00	1,952.20	2,001.00	29,236
15 Mar 16	2,080.00000 -22.00	2,173.00	2,050.00	2,173.00	123,449
14 Mar 16	2,102.00000 -98.00	2,195.00	2,102.00	2,195.00	58,225
11 Mar 16	2,200.00000 +0.00	2,200.43	2,129.96	2,200.00	78,124
10 Mar 16	2,200.00000 +20.00	2,204.40	2,180.41	2,199.00	363,570
09 Mar 16	2,180.00000 +5.00	2,201.00	2,180.00	2,200.00	108,181
08 Mar 16	2,175.00000 +25.00	2,225.00	2,170.00	2,170.00	199,136
07 Mar 16	2,150.00000 +0.00	2,245.00	2,080.00	2,080.00	71,986

Metro Bank PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	161.00000 -2.80	168.00	155.87	168.00	656,566
19 Oct 26	163.80000 -3.40	170.00	161.93	170.00	417,143
16 Oct 26	167.20000 -0.80	175.20	165.60	175.20	572,679
15 Oct 26	168.00000 +4.00	168.00	157.80	157.80	1,204,187
14 Oct 26	164.00000 +2.00	165.20	159.40	161.80	1,712,094
13 Oct 26	162.00000 +1.80	163.60	154.00	154.00	742,496
12 Oct 26	160.20000 +5.20	160.24	151.00	151.00	559,175
09 Oct 26	155.00000 -2.20	157.60	152.80	152.80	943,628
08 Oct 26	157.20000 -0.60	165.00	154.00	165.00	649,879
07 Oct 26	157.80000 -4.60	161.60	157.00	157.00	608,223
06 Oct 26	162.39999 +1.00	165.00	159.17	165.00	473,805
05 Oct 26	161.39999 -3.40	169.80	159.40	162.00	657,981
02 Oct 26	164.80000 -2.00	172.00	164.00	172.00	458,638
01 Oct 26	166.80000 -4.60	171.60	165.60	168.00	834,609
30 Sep 26	171.39999 -0.20	175.80	169.00	170.40	1,466,697
29 Sep 26	171.60001 -0.20	175.40	167.00	167.00	403,363
28 Sep 26	171.80000 -4.00	177.00	171.80	177.00	481,872
25 Sep 26	175.80000 +5.60	177.80	171.20	171.20	1,292,788
24 Sep 26	170.20000 -2.40	175.40	170.20	171.20	520,572
23 Sep 26	172.60001 -3.20	178.00	171.85	175.40	572,731
22 Sep 26	175.80000 -3.20	182.02	174.20	179.00	656,640
21 Sep 26	179.00000 +2.40	182.00	177.80	182.00	594,929
18 Sep 26	176.60001 -2.20	179.93	173.00	173.00	602,543
17 Sep 26	178.80000 -0.40	180.80	177.80	179.40	459,741
16 Sep 26	179.20000 +2.00	182.00	178.20	182.00	503,085
15 Sep 26	177.20000 +0.60	181.60	174.00	179.00	617,651
14 Sep 26	176.60001 -6.20	184.00	175.40	183.40	647,819
11 Sep 26	182.80000 +3.60	184.00	174.00	174.00	1,278,655
10 Sep 26	179.20000 +1.60	180.80	174.00	174.00	699,516
09 Sep 26	177.60001 -2.00	178.40	174.90	175.00	522,404
08 Sep 26	179.60001 +0.40	180.00	176.00	180.00	291,290
07 Sep 26	179.20000 +0.80	180.40	174.13	179.00	719,341
04 Sep 26	178.39999 +1.20	178.60	170.00	170.00	949,262
03 Sep 26	177.20000 +2.40	177.20	165.80	165.80	767,915
02 Sep 26	174.80000 +4.80	176.80	164.00	164.00	1,970,929
01 Sep 26	170.00000 -3.00	173.00	164.80	173.00	846,688
28 Aug 26	173.00000 +7.60	173.00	163.40	165.00	1,900,522
27 Aug 26	165.39999 -2.00	170.80	163.40	165.00	586,872
26 Aug 26	167.39999 -1.80	175.20	167.40	168.60	429,426
25 Aug 26	169.20000 -0.40	174.00	168.60	172.00	332,594
24 Aug 26	169.60001 -0.60	175.00	167.89	171.00	602,866
21 Aug 26	170.20000 -0.40	179.00	167.64	179.00	592,580
20 Aug 26	170.60001 -2.20	173.57	164.00	171.20	538,975
19 Aug 26	172.80000 -1.80	180.80	172.20	174.00	633,893
18 Aug 26	174.60001 -3.80	178.60	174.60	175.20	437,451
17 Aug 26	178.39999 -1.80	180.70	177.09	178.40	518,408
14 Aug 26	180.20000 +1.00	182.00	177.40	182.00	309,212
13 Aug 26	179.20000 +3.00	184.80	176.40	176.40	1,512,548
12 Aug 26	176.20000 +3.20	176.40	169.19	170.00	1,229,311
11 Aug 26	173.00000 -0.60	180.00	170.60	180.00	1,121,233
10 Aug 26	173.60001 -0.20	177.40	171.00	171.00	663,165
07 Aug 26	173.80000 +0.20	177.03	170.80	172.60	893,498
06 Aug 26	173.60001 -4.20	180.80	172.92	177.60	1,153,279
05 Aug 26	177.80000 +6.60	177.80	169.20	169.20	2,423,095
04 Aug 26	171.20000 -8.40	174.54	158.00	170.00	7,259,317
03 Aug 26	179.60001 +2.60	184.40	176.00	184.40	661,734
31 Jul 26	177.00000 +0.00	180.00	170.00	170.00	329,687
30 Jul 26	177.00000 +3.40	181.80	171.00	171.00	767,853
29 Jul 26	173.60001 -3.20	185.60	172.60	185.60	884,503
28 Jul 26	176.80000 -1.80	178.60	171.20	171.20	476,565
27 Jul 26	178.60001 -0.60	185.00	174.59	180.80	418,526
24 Jul 26	179.20000 +4.40	180.00	174.30	176.40	399,049
23 Jul 26	174.80000 -2.40	180.00	174.75	180.00	625,214
22 Jul 26	177.20000 +1.60	181.60	172.20	175.80	1,358,441
21 Jul 26	175.60001 +5.00	177.04	168.80	170.40	782,426
20 Jul 26	170.60001 +1.00	175.00	167.80	169.80	713,877
17 Jul 26	169.60001 -0.20	172.61	166.40	170.40	353,752
16 Jul 26	169.80000 +2.00	170.00	164.80	169.60	418,151
15 Jul 26	167.80000 -1.60	170.40	163.20	163.20	235,908
14 Jul 26	169.39999 +1.00	172.40	163.40	172.40	544,965
13 Jul 26	168.39999 -0.60	171.20	166.51	169.20	333,332
10 Jul 26	169.00000 -0.60	172.00	167.80	172.00	346,439
09 Jul 26	169.60001 -0.80	175.00	167.80	175.00	307,206
08 Jul 26	170.39999 -3.60	174.80	167.40	174.80	526,643
07 Jul 26	174.00000 -0.80	176.54	172.00	173.60	712,189
06 Jul 26	174.80000 +0.80	177.80	172.04	177.80	355,303
03 Jul 26	174.00000 -1.00	175.80	167.60	167.60	849,815
02 Jul 26	175.00000 +3.20	175.40	170.20	170.80	1,020,061
01 Jul 26	171.80000 +8.00	172.00	162.94	170.00	968,673
30 Jun 26	163.80000 -6.60	179.00	161.73	179.00	1,279,905
29 Jun 26	170.39999 -4.20	176.00	170.00	176.00	364,203
26 Jun 26	174.60001 +1.80	174.60	163.00	163.00	1,022,479
25 Jun 26	172.80000 +4.60	172.80	160.60	160.60	1,167,899
24 Jun 26	168.20000 +1.60	168.80	160.00	165.00	430,709
23 Jun 26	166.60001 -0.20	170.00	162.00	170.00	353,779
22 Jun 26	166.80000 +0.60	167.96	162.60	162.60	560,675
19 Jun 26	166.20000 -2.80	168.99	162.60	162.60	695,204
18 Jun 26	169.00000 -2.20	175.80	168.60	175.80	496,293
17 Jun 26	171.20000 -0.80	174.60	167.00	172.80	506,240
16 Jun 26	172.00000 -0.20	173.46	163.60	163.60	562,941
15 Jun 26	172.20000 +7.00	173.00	163.00	171.00	1,360,126
12 Jun 26	165.20000 +5.20	167.20	158.40	167.20	1,046,320
11 Jun 26	160.00000 -0.40	163.40	157.40	160.20	1,313,540
10 Jun 26	160.39999 +3.00	160.80	155.60	158.20	587,877
09 Jun 26	157.39999 -0.20	162.13	156.80	160.00	577,490
08 Jun 26	157.60001 -2.40	159.20	156.38	158.00	526,887
05 Jun 26	160.00000 -4.80	164.80	159.40	164.00	424,946
04 Jun 26	164.80000 -3.20	173.90	163.20	167.00	534,841
03 Jun 26	168.00000 -3.20	172.20	168.00	171.60	420,613
02 Jun 26	171.20000 -2.80	179.80	171.13	179.80	508,914
01 Jun 26	174.00000 +1.60	175.60	166.00	166.00	848,940
29 May 26	172.39999 +6.80	172.60	166.08	166.60	2,596,538
28 May 26	165.60001 +8.80	168.20	155.14	158.80	885,868
27 May 26	156.80000 -0.20	159.00	156.00	159.00	332,880
26 May 26	157.00000 +3.60	157.40	153.26	155.00	604,235
22 May 26	153.39999 -0.60	154.50	147.00	147.00	353,926
21 May 26	154.00000 +4.80	154.00	146.40	151.60	1,001,172
20 May 26	149.20000 +4.40	150.60	144.20	144.20	616,324
19 May 26	144.80000 +0.80	150.00	143.52	150.00	400,256
18 May 26	144.00000 -1.00	146.00	141.40	144.40	380,467
15 May 26	145.00000 -3.00	148.00	141.80	141.80	638,161
14 May 26	148.00000 +1.20	153.20	141.20	141.20	845,969
13 May 26	146.80000 -0.80	154.20	145.20	154.20	590,624
12 May 26	147.60001 -8.80	154.59	146.30	153.00	711,720
11 May 26	156.39999 +2.40	158.80	153.60	153.60	785,860
08 May 26	154.00000 -1.20	155.40	152.71	154.00	551,548
07 May 26	155.20000 -0.80	159.40	154.80	156.40	927,340
06 May 26	156.00000 +6.20	159.80	149.74	152.20	1,881,767
05 May 26	149.80000 +1.00	151.00	144.85	151.00	651,813
01 May 26	148.80000 -0.40	149.60	143.61	149.60	766,285
30 Apr 26	149.20000 +10.60	149.60	138.80	146.00	1,495,784
29 Apr 26	138.60001 -2.20	147.80	138.25	147.80	365,721
28 Apr 26	140.80000 +1.40	144.40	139.00	144.40	545,427
27 Apr 26	139.39999 +1.80	140.40	133.40	133.40	503,185
24 Apr 26	137.60001 -3.00	142.60	137.00	142.60	600,620
23 Apr 26	140.60001 -3.20	150.40	138.00	150.40	945,609
22 Apr 26	143.80000 -0.80	151.20	141.82	151.20	466,184
21 Apr 26	144.60001 +1.20	146.54	143.40	143.40	555,089
20 Apr 26	143.39999 -1.80	151.80	142.60	151.80	602,981
17 Apr 26	145.20000 +3.60	147.00	141.40	141.80	992,966
16 Apr 26	141.60001 +0.00	142.80	140.43	141.60	574,074
15 Apr 26	141.60001 -1.20	144.80	141.00	142.40	845,455
14 Apr 26	142.80000 +2.80	147.20	140.45	146.40	1,170,928
13 Apr 26	140.00000 +2.20	140.20	133.45	137.00	1,978,936
10 Apr 26	137.80000 +6.00	138.20	132.24	132.60	1,629,885
09 Apr 26	131.80000 +2.80	132.60	127.10	132.60	1,595,457
08 Apr 26	129.00000 +6.60	132.00	126.40	128.20	1,398,831
07 Apr 26	122.40000 +0.40	125.00	118.44	125.00	915,582
02 Apr 26	122.00000 -0.60	122.40	118.76	121.60	949,345
01 Apr 26	122.60000 +4.80	122.60	118.00	118.00	1,363,847
31 Mar 26	117.80000 +4.20	118.80	113.80	118.80	678,047
30 Mar 26	113.60000 +0.00	118.60	111.67	118.60	806,577
27 Mar 26	113.60000 -2.40	115.40	113.00	115.20	518,144
26 Mar 26	116.00000 -1.40	116.80	114.56	116.60	648,816
25 Mar 26	117.40000 +3.40	118.20	111.80	116.00	1,038,850
24 Mar 26	114.00000 +1.40	114.60	110.40	111.00	498,436
23 Mar 26	112.60000 +2.20	114.40	105.60	107.00	1,157,406
20 Mar 26	110.40000 -1.60	114.47	110.40	113.00	1,118,459
19 Mar 26	112.00000 -3.40	112.42	108.60	108.60	1,424,457
18 Mar 26	115.40000 +2.20	116.60	113.40	113.80	686,289
17 Mar 26	113.20000 +1.40	114.03	110.68	112.60	678,703
16 Mar 26	111.80000 +1.00	114.00	109.20	110.80	563,802
13 Mar 26	110.80000 -1.40	113.55	109.40	110.00	697,689
12 Mar 26	112.20000 -2.80	116.00	110.40	116.00	721,848
11 Mar 26	115.00000 -1.00	117.77	114.32	115.80	694,512
10 Mar 26	116.00000 +4.00	116.87	113.71	114.80	938,254
09 Mar 26	112.00000 -5.20	115.40	110.40	115.40	1,239,820
06 Mar 26	117.20000 +2.40	118.20	113.60	113.80	1,757,788
05 Mar 26	114.80000 +2.80	116.20	110.60	112.00	1,880,142
04 Mar 26	112.00000 -2.20	123.67	110.20	111.20	3,483,559
03 Mar 26	114.20000 -6.80	126.00	114.20	126.00	1,068,286
02 Mar 26	121.00000 -3.40	122.80	116.00	116.60	922,277
27 Feb 26	124.40000 -1.40	130.80	122.00	123.80	827,356
26 Feb 26	125.80000 -2.00	132.00	125.60	132.00	259,466
25 Feb 26	127.80000 +0.60	130.20	123.00	123.60	345,288
24 Feb 26	127.20000 +0.20	127.60	122.00	122.00	506,996
23 Feb 26	127.00000 -2.40	129.00	123.20	129.00	399,011
20 Feb 26	129.39999 -0.40	132.60	128.62	132.60	272,689
19 Feb 26	129.80000 -2.00	131.20	128.71	130.40	291,408
18 Feb 26	131.80000 +2.40	132.60	129.00	132.60	330,977
17 Feb 26	129.39999 +2.80	132.60	125.00	132.60	302,749
16 Feb 26	126.60000 -1.00	130.10	126.40	127.80	183,930
13 Feb 26	127.60000 +0.60	128.40	124.52	128.40	396,756
12 Feb 26	127.00000 -2.00	130.68	125.00	125.00	407,668
11 Feb 26	129.00000 -2.80	135.80	128.80	135.80	379,713
10 Feb 26	131.80000 +2.20	135.40	128.20	135.40	356,515
09 Feb 26	129.60001 -0.40	131.80	125.60	130.80	1,052,592
06 Feb 26	130.00000 +1.60	132.92	123.20	123.20	642,097
05 Feb 26	128.39999 -5.00	140.00	128.40	140.00	895,185
04 Feb 26	133.39999 -1.80	136.20	131.40	134.80	890,636
03 Feb 26	135.20000 +0.80	136.39	133.80	134.60	696,920
02 Feb 26	134.39999 +1.20	135.51	128.40	132.80	429,983
30 Jan 26	133.20000 +0.60	136.00	133.00	134.80	573,207
29 Jan 26	132.60001 -1.00	137.40	130.00	137.40	784,430
28 Jan 26	133.60001 -1.00	137.39	132.24	134.40	712,586
27 Jan 26	134.60001 +4.60	134.60	127.88	131.40	872,139
26 Jan 26	130.00000 +0.00	131.60	121.00	121.00	518,455
23 Jan 26	130.00000 +0.20	132.82	129.40	130.40	620,867
22 Jan 26	129.80000 +1.60	131.20	128.11	129.00	769,560
21 Jan 26	128.20000 -0.20	128.20	123.60	127.00	639,857
20 Jan 26	128.39999 -0.20	129.63	126.80	126.80	454,343
19 Jan 26	128.60001 -2.20	130.80	126.82	130.80	516,828
16 Jan 26	130.80000 +1.80	131.00	127.60	128.60	578,542
15 Jan 26	129.00000 -0.40	132.00	128.11	132.00	607,272
14 Jan 26	129.39999 +5.20	130.40	124.00	127.80	1,311,729
13 Jan 26	124.20000 -0.80	125.60	122.00	122.00	522,661
12 Jan 26	125.00000 +0.40	126.06	121.80	121.80	441,697
09 Jan 26	124.60000 -0.20	126.40	122.40	122.40	406,910
08 Jan 26	124.80000 -1.00	125.40	122.40	122.40	493,306
07 Jan 26	125.80000 +0.40	126.00	120.00	120.00	610,218
06 Jan 26	125.40000 +2.60	126.00	120.69	126.00	1,438,084
05 Jan 26	122.80000 +3.40	122.80	118.90	121.00	990,440
02 Jan 26	119.40000 -1.20	123.60	117.80	123.60	503,552
31 Dec 25	120.60000 -0.80	123.60	119.58	123.60	109,201
30 Dec 25	121.40000 +1.80	122.20	119.40	121.00	859,045
29 Dec 25	119.60000 -1.40	121.00	119.00	121.00	680,006
24 Dec 25	121.00000 +1.80	121.00	118.00	118.00	279,930
23 Dec 25	119.20000 -1.20	121.00	118.60	120.40	1,060,307
22 Dec 25	120.40000 +3.40	120.40	115.60	118.00	581,512
19 Dec 25	117.00000 -0.40	120.20	114.60	114.60	1,414,017
18 Dec 25	117.40000 +2.00	118.40	113.40	117.20	557,819
17 Dec 25	115.40000 +1.80	118.40	112.00	112.00	1,708,129
16 Dec 25	113.60000 -0.80	117.20	112.20	117.20	632,961
15 Dec 25	114.40000 -0.60	116.48	112.00	112.00	736,583
12 Dec 25	115.00000 -0.40	117.60	114.20	117.20	462,114
11 Dec 25	115.40000 -0.80	116.80	113.40	115.00	782,964
10 Dec 25	116.20000 +2.40	116.20	111.80	114.40	773,906
09 Dec 25	113.80000 -0.20	115.00	112.40	112.60	2,631,123
08 Dec 25	114.00000 +0.80	116.00	112.00	116.00	589,201
05 Dec 25	113.20000 +2.40	115.41	110.00	110.00	1,134,532
04 Dec 25	110.80000 +0.60	111.20	109.40	110.40	494,382
03 Dec 25	110.20000 +0.00	111.42	108.20	110.20	1,503,824
02 Dec 25	110.20000 +2.80	110.26	106.26	107.00	6,888,394
01 Dec 25	107.40000 +1.40	109.00	104.60	109.00	1,663,085
28 Nov 25	106.00000 -0.60	107.65	105.20	105.80	1,363,465
27 Nov 25	106.60000 +1.40	107.57	104.54	106.00	2,531,959
26 Nov 25	105.20000 +5.20	106.00	98.95	99.00	1,090,234
25 Nov 25	100.00000 -2.80	102.80	98.30	102.80	887,173
24 Nov 25	102.80000 +0.60	103.60	98.70	98.70	764,901
21 Nov 25	102.20000 -2.00	103.40	100.40	101.40	628,736
20 Nov 25	104.20000 +0.60	108.60	102.85	108.60	472,732
19 Nov 25	103.60000 -1.80	105.40	102.00	102.00	398,554
18 Nov 25	105.40000 -2.40	106.60	103.20	106.60	620,602
17 Nov 25	107.80000 +1.20	107.80	105.80	105.80	466,971
14 Nov 25	106.60000 -3.00	112.80	106.00	112.80	1,183,817
13 Nov 25	109.60000 -1.20	113.79	107.00	107.00	692,114
12 Nov 25	110.80000 -1.40	116.00	110.80	116.00	384,939
11 Nov 25	112.20000 +0.40	114.00	111.40	112.60	1,048,096
10 Nov 25	111.80000 +0.80	114.60	110.75	111.20	1,324,444
07 Nov 25	111.00000 -2.40	117.60	110.00	117.60	844,984
06 Nov 25	113.40000 -4.60	118.35	112.20	115.80	1,037,870
05 Nov 25	118.00000 +9.00	119.00	109.80	114.40	2,768,136
04 Nov 25	109.00000 -6.40	114.43	108.60	113.60	1,768,064
03 Nov 25	115.40000 -1.60	119.20	115.40	119.20	866,609
31 Oct 25	117.00000 +0.40	117.40	115.60	116.00	340,877
30 Oct 25	116.60000 -2.00	118.51	113.60	114.80	879,184
29 Oct 25	118.60000 +2.60	119.20	116.20	116.40	654,814
28 Oct 25	116.00000 +0.60	116.80	109.40	109.40	589,962
27 Oct 25	115.40000 +1.80	116.40	113.40	113.80	832,544
24 Oct 25	113.60000 +1.60	113.60	110.40	112.20	370,782
23 Oct 25	112.00000 -0.20	113.74	111.20	113.40	416,755
22 Oct 25	112.20000 +1.40	113.40	107.00	107.00	819,327
21 Oct 25	110.80000 -0.80	111.80	109.60	111.80	409,767
20 Oct 25	111.60000 +1.60	112.40	110.51	111.00	342,121
17 Oct 25	110.00000 -5.20	116.39	109.50	113.00	1,319,615
16 Oct 25	115.20000 -0.20	116.40	113.00	113.00	432,378
15 Oct 25	115.40000 -1.20	118.20	113.39	116.80	1,314,277
14 Oct 25	116.60000 -0.80	117.70	114.60	115.00	396,127
13 Oct 25	117.40000 +0.80	119.80	115.80	118.00	479,766
10 Oct 25	116.60000 -2.80	120.20	116.60	120.20	453,033
09 Oct 25	119.40000 -1.20	121.60	116.80	116.80	537,975
08 Oct 25	120.60000 +3.40	120.60	117.00	117.60	1,433,791
07 Oct 25	117.20000 +0.00	118.06	116.00	116.20	643,063
06 Oct 25	117.20000 -3.40	121.00	116.40	117.40	834,858
03 Oct 25	120.60000 +0.20	122.00	119.72	121.00	1,463,039
02 Oct 25	120.40000 +1.00	122.00	119.02	119.80	677,772
01 Oct 25	119.40000 -1.80	121.80	117.66	120.60	1,006,970
30 Sep 25	121.20000 +0.60	124.20	120.00	120.60	1,198,057
29 Sep 25	120.60000 -0.60	124.80	119.80	120.20	1,217,152
26 Sep 25	121.20000 +1.20	122.00	116.00	116.00	509,261
25 Sep 25	120.00000 -1.80	125.60	119.80	125.60	2,463,528
24 Sep 25	121.80000 -0.80	123.45	121.00	122.80	375,622
23 Sep 25	122.60000 +0.60	124.80	121.80	123.00	745,836
22 Sep 25	122.00000 +1.40	123.80	119.21	122.00	1,603,314
19 Sep 25	120.60000 -4.40	124.00	120.60	122.80	1,280,635
18 Sep 25	125.00000 +1.60	125.20	121.80	122.80	750,793
17 Sep 25	123.40000 -0.60	126.00	123.00	124.80	433,687
16 Sep 25	124.00000 -3.00	129.20	123.69	126.80	549,903
15 Sep 25	127.00000 -0.40	131.20	125.80	129.00	906,303
12 Sep 25	127.40000 -0.60	130.00	126.28	130.00	278,172
11 Sep 25	128.00000 +1.40	130.00	125.66	125.80	274,149
10 Sep 25	126.60000 +0.80	128.60	122.00	122.00	646,605
09 Sep 25	125.80000 -2.20	130.00	124.90	130.00	380,891
08 Sep 25	128.00000 +4.00	128.60	123.07	123.80	646,581
05 Sep 25	124.00000 +0.00	124.80	119.40	119.40	380,330
04 Sep 25	124.00000 +2.40	125.80	117.60	117.60	554,547
03 Sep 25	121.60000 +0.20	125.00	121.28	125.00	570,206
02 Sep 25	121.40000 -1.20	123.40	120.80	121.60	938,864
01 Sep 25	122.60000 +4.60	123.58	118.60	119.20	729,421
29 Aug 25	118.00000 -9.80	128.44	118.00	123.20	1,532,364
28 Aug 25	127.80000 -1.80	131.00	127.80	130.20	276,615
27 Aug 25	129.60001 -0.40	129.60	125.20	125.20	632,282
26 Aug 25	130.00000 +0.80	130.00	122.20	122.20	931,425
22 Aug 25	129.20000 +1.20	129.60	127.00	127.20	627,674
21 Aug 25	128.00000 +0.80	131.00	125.40	127.00	6,463,427
20 Aug 25	127.20000 +0.80	129.20	120.80	125.20	2,647,309
19 Aug 25	126.40000 +6.40	128.00	120.40	125.80	3,438,757
18 Aug 25	120.00000 +6.40	120.60	112.00	112.00	1,513,533
15 Aug 25	113.60000 +3.20	114.00	108.00	108.00	1,101,868
14 Aug 25	110.40000 +1.60	111.80	108.00	108.00	648,031
13 Aug 25	108.80000 -0.40	112.60	108.40	111.80	956,201
12 Aug 25	109.20000 +0.20	110.80	106.20	108.20	2,807,980
11 Aug 25	109.00000 +1.20	109.20	105.00	105.00	3,386,512
08 Aug 25	107.80000 -2.20	109.80	106.00	108.40	1,732,459
07 Aug 25	110.00000 -2.40	114.80	107.00	114.80	3,180,958
06 Aug 25	112.40000 -12.80	135.80	110.60	132.00	5,286,667
05 Aug 25	125.20000 +2.20	126.60	122.00	126.60	722,989
04 Aug 25	123.00000 -0.60	127.31	120.00	120.00	901,689
01 Aug 25	123.60000 -5.40	129.20	123.00	129.00	1,175,261
31 Jul 25	129.00000 -2.00	133.20	126.96	132.20	860,098
30 Jul 25	131.00000 +1.60	132.40	127.40	127.40	638,923
29 Jul 25	129.39999 -1.40	133.20	129.40	133.20	473,127
28 Jul 25	130.80000 -2.20	134.56	130.65	133.60	338,235
25 Jul 25	133.00000 +3.40	133.60	127.40	128.60	642,178
24 Jul 25	129.60001 -2.00	132.80	127.00	127.00	606,876
23 Jul 25	131.60001 +0.60	137.00	129.60	137.00	367,925
22 Jul 25	131.00000 +0.60	132.40	127.00	127.00	767,351
21 Jul 25	130.39999 +1.00	134.20	128.40	130.80	500,611
18 Jul 25	129.39999 -1.60	131.40	127.00	127.00	512,455
17 Jul 25	131.00000 +1.20	135.80	129.80	130.00	622,908
16 Jul 25	129.80000 -3.20	137.60	129.80	136.00	1,128,378
15 Jul 25	133.00000 +0.00	135.60	127.00	130.00	1,311,407
14 Jul 25	133.00000 +1.40	137.40	130.60	137.40	555,070
11 Jul 25	131.60001 -2.00	134.87	130.00	130.00	808,286
10 Jul 25	133.60001 +3.40	137.60	129.60	134.00	958,643
09 Jul 25	130.20000 +0.80	133.60	130.00	130.00	982,418
08 Jul 25	129.39999 -0.60	133.80	129.40	132.00	926,794
07 Jul 25	130.00000 +1.60	131.78	127.40	128.20	273,365
04 Jul 25	128.39999 +1.60	129.20	124.65	129.20	425,667
03 Jul 25	126.80000 +2.60	130.20	125.59	130.20	662,622
02 Jul 25	124.20000 -4.60	132.07	123.60	131.00	743,711
01 Jul 25	128.80000 -3.40	133.80	128.40	133.00	769,047
30 Jun 25	132.20000 +2.20	133.00	129.80	132.00	623,989
27 Jun 25	130.00000 +0.00	132.00	127.20	127.20	684,474
26 Jun 25	130.00000 +1.40	130.79	127.00	128.80	615,795
25 Jun 25	128.60001 +1.20	129.80	126.47	127.00	893,150
24 Jun 25	127.40000 -0.40	130.40	126.60	128.00	520,232
23 Jun 25	127.80000 -3.00	135.00	127.00	135.00	835,654
20 Jun 25	130.80000 +5.00	132.00	125.80	125.80	1,554,662
19 Jun 25	125.80000 -1.60	130.80	125.40	125.40	516,383
18 Jun 25	127.40000 -2.60	132.00	124.76	132.00	1,108,437
17 Jun 25	130.00000 -2.80	135.00	125.20	135.00	2,263,969
16 Jun 25	132.80000 +20.60	132.80	119.00	126.20	6,598,306
13 Jun 25	112.20000 +0.20	113.85	108.40	108.40	455,116
12 Jun 25	112.00000 -0.40	112.00	109.40	110.00	626,045
11 Jun 25	112.40000 -1.80	114.40	110.00	110.00	415,114
10 Jun 25	114.20000 -0.60	116.39	113.44	115.00	525,200
09 Jun 25	114.80000 +0.40	116.00	112.40	112.40	565,266
06 Jun 25	114.40000 +2.60	116.20	111.63	114.20	638,716
05 Jun 25	111.80000 -0.40	114.40	110.60	112.20	632,674
04 Jun 25	112.20000 -3.00	117.40	110.00	113.20	1,169,091
03 Jun 25	115.20000 +0.20	116.20	110.40	110.40	547,995
02 Jun 25	115.00000 -1.00	116.80	111.60	111.60	566,558
30 May 25	116.00000 +1.40	116.00	112.93	114.00	2,453,968
29 May 25	114.60000 -1.80	119.92	114.60	116.40	292,311
28 May 25	116.40000 -2.20	120.24	116.20	119.80	598,610
27 May 25	118.60000 +0.80	121.60	117.80	120.00	1,025,979
23 May 25	117.80000 -0.60	119.80	114.73	115.00	918,771
22 May 25	118.40000 +0.80	120.04	115.00	115.00	602,184
21 May 25	117.60000 -3.20	121.03	117.00	121.00	836,608
20 May 25	120.80000 +0.40	123.20	118.72	119.20	1,058,939
19 May 25	120.40000 +2.40	121.40	115.40	116.40	1,188,024
16 May 25	118.00000 -2.60	122.00	117.20	122.00	1,149,570
15 May 25	120.60000 +3.60	123.80	116.40	116.40	2,099,757
14 May 25	117.00000 +0.60	122.87	115.00	115.00	7,088,204
13 May 25	116.40000 +5.80	116.40	111.20	111.60	2,063,401
12 May 25	110.60000 -0.40	113.20	109.20	109.20	1,244,770
09 May 25	111.00000 +2.80	111.91	105.60	105.60	1,484,286
08 May 25	108.20000 +4.00	110.80	101.40	101.40	3,553,288
07 May 25	104.20000 +0.40	105.80	101.79	104.60	1,540,425
06 May 25	103.80000 +1.60	104.20	98.25	98.70	925,193
02 May 25	102.20000 +2.20	103.50	98.00	98.00	771,206
01 May 25	100.00000 -0.60	102.30	99.00	102.00	595,718
30 Apr 25	100.60000 -2.60	103.74	98.10	98.10	693,762
29 Apr 25	103.20000 +6.10	103.20	96.88	96.90	1,202,722
28 Apr 25	97.10000 +2.70	99.05	94.70	95.20	1,531,133
25 Apr 25	94.40000 +0.90	95.80	92.02	93.20	790,789
24 Apr 25	93.50000 +0.90	94.20	89.25	91.90	2,421,655
23 Apr 25	92.60000 +2.00	94.10	91.60	91.60	850,730
22 Apr 25	90.60000 -1.80	93.21	89.69	92.40	374,001
17 Apr 25	92.40000 -0.20	93.48	90.50	91.90	456,907
16 Apr 25	92.60000 -0.80	98.50	90.50	93.50	864,364
15 Apr 25	93.40000 +2.20	95.00	89.11	90.00	1,763,715
14 Apr 25	91.20000 +4.10	91.60	85.72	90.00	711,998
11 Apr 25	87.10000 +1.00	87.50	84.80	86.10	304,399
10 Apr 25	86.10000 +3.30	89.60	84.10	87.00	1,131,317
09 Apr 25	82.80000 -3.30	85.60	80.91	81.90	1,738,439
08 Apr 25	86.10000 +5.00	87.60	80.92	82.00	1,056,595
07 Apr 25	81.10000 -3.40	84.50	76.60	84.50	2,057,439
04 Apr 25	84.50000 -5.70	92.37	82.00	88.00	3,650,031
03 Apr 25	90.20000 -1.70	92.30	88.60	88.60	525,793
02 Apr 25	91.90000 +0.50	94.00	88.50	94.00	336,562
01 Apr 25	91.40000 +2.30	92.10	87.44	89.90	623,549
31 Mar 25	89.10000 -2.20	92.78	88.65	89.00	843,081
28 Mar 25	91.30000 -1.90	94.70	90.20	94.70	550,405
27 Mar 25	93.20000 -1.60	95.30	90.70	94.10	706,199
26 Mar 25	94.80000 +1.00	96.40	93.90	94.20	1,192,009
25 Mar 25	93.80000 +4.30	94.00	89.70	90.00	899,487
24 Mar 25	89.50000 -1.50	92.70	89.30	89.30	1,089,478
21 Mar 25	91.00000 -0.40	92.10	89.60	90.10	1,213,901
20 Mar 25	91.40000 -1.80	93.40	90.30	91.30	696,456
19 Mar 25	93.20000 +3.10	93.80	89.53	90.00	599,430
18 Mar 25	90.10000 -1.70	92.50	89.80	90.10	1,203,133
17 Mar 25	91.80000 -0.40	93.50	90.50	93.50	1,362,141
14 Mar 25	92.20000 -0.60	95.00	91.10	95.00	398,329
13 Mar 25	92.80000 -1.80	96.30	91.40	96.00	1,363,191
12 Mar 25	94.60000 +6.60	97.60	88.35	90.00	2,624,396
11 Mar 25	88.00000 +1.20	89.80	85.07	89.50	1,627,083
10 Mar 25	86.80000 -2.10	88.60	85.00	85.00	1,121,491
07 Mar 25	88.90000 +4.30	89.30	84.70	88.00	1,329,310
06 Mar 25	84.60000 -2.30	87.40	84.10	85.80	713,845
05 Mar 25	86.90000 +2.40	88.20	82.00	82.00	1,450,849
04 Mar 25	84.50000 +1.50	85.40	82.35	83.00	2,299,937
03 Mar 25	83.00000 -5.70	88.90	80.50	88.70	4,881,131
28 Feb 25	88.70000 -1.00	92.60	88.70	89.80	9,416,059
27 Feb 25	89.70000 -8.10	101.32	84.00	101.20	5,312,592
26 Feb 25	97.80000 +4.00	100.60	93.00	93.00	1,621,128
25 Feb 25	93.80000 -2.60	98.10	93.00	95.80	960,203
24 Feb 25	96.40000 -0.50	98.00	95.00	95.00	1,261,140
21 Feb 25	96.90000 -2.60	101.67	95.20	99.00	893,039
20 Feb 25	99.50000 -0.40	101.00	98.00	98.00	506,984
19 Feb 25	99.90000 -0.70	101.00	98.30	98.30	573,851
18 Feb 25	100.60000 -1.80	104.00	99.50	101.40	866,389
17 Feb 25	102.40000 +1.80	103.00	100.80	100.80	472,251
14 Feb 25	100.60000 +0.60	103.40	98.00	98.00	1,219,572
13 Feb 25	100.00000 -3.80	104.60	99.40	103.60	1,341,740
12 Feb 25	103.80000 +0.00	106.80	101.00	101.40	1,306,736
11 Feb 25	103.80000 +0.00	106.85	102.00	104.40	1,043,074
10 Feb 25	103.80000 -1.40	106.40	102.40	102.40	1,139,277
07 Feb 25	105.20000 +2.60	105.60	102.60	104.80	1,526,471
06 Feb 25	102.60000 +0.80	106.00	99.19	102.80	1,789,564
05 Feb 25	101.80000 +3.40	102.87	98.00	100.60	1,153,034
04 Feb 25	98.40000 +0.20	99.60	96.40	96.40	520,830
03 Feb 25	98.20000 -4.00	101.60	97.50	101.60	1,028,693
31 Jan 25	102.20000 +1.20	103.00	100.00	100.00	981,733
30 Jan 25	101.00000 +1.90	102.80	97.30	102.60	1,538,764
29 Jan 25	99.10000 +1.30	99.90	96.60	98.00	832,085
28 Jan 25	97.80000 +4.20	98.00	91.70	93.00	920,295
27 Jan 25	93.60000 -1.20	95.05	93.40	93.90	581,791
24 Jan 25	94.80000 -1.60	97.00	93.60	97.00	385,845
23 Jan 25	96.40000 +3.90	96.90	91.70	91.70	1,238,683
22 Jan 25	92.50000 -1.80	95.00	92.40	95.00	554,444
21 Jan 25	94.30000 +1.80	97.10	91.70	92.00	1,676,049
20 Jan 25	92.50000 +1.20	92.90	90.73	91.60	640,948
17 Jan 25	91.30000 -1.20	92.83	90.90	91.00	971,898
16 Jan 25	92.50000 -1.50	94.70	91.20	92.50	943,424
15 Jan 25	94.00000 +3.70	94.60	90.66	93.00	1,116,102
14 Jan 25	90.30000 +0.10	91.60	89.20	89.20	749,896
13 Jan 25	90.20000 -0.80	92.20	89.90	92.20	832,950
10 Jan 25	91.00000 -2.50	95.43	90.00	90.00	1,415,092
09 Jan 25	93.50000 +2.20	95.00	89.80	90.80	1,214,295
08 Jan 25	91.30000 -2.70	94.36	91.30	93.90	1,500,416
07 Jan 25	94.00000 -2.50	96.77	93.60	95.00	803,054
06 Jan 25	96.50000 -3.20	101.80	95.40	101.80	1,106,541
03 Jan 25	99.70000 +3.40	100.40	96.00	98.00	1,320,578
02 Jan 25	96.30000 +2.10	97.00	92.40	93.30	1,037,887
31 Dec 24	94.20000 +1.10	95.00	91.58	93.00	339,668
30 Dec 24	93.10000 -0.70	93.79	90.20	90.20	522,957
27 Dec 24	93.80000 -2.00	96.00	90.30	96.00	1,395,130
24 Dec 24	95.80000 +2.90	95.90	91.90	91.90	288,675
23 Dec 24	92.90000 -7.00	100.62	92.70	100.00	1,281,619
20 Dec 24	99.90000 +3.50	99.90	95.10	95.10	2,444,435
19 Dec 24	96.40000 +2.10	97.05	92.70	95.00	2,324,935
18 Dec 24	94.30000 +6.00	95.90	88.10	89.20	2,558,240
17 Dec 24	88.30000 -2.70	94.70	87.50	91.30	2,462,133
16 Dec 24	91.00000 +0.10	92.59	90.30	90.80	528,975
13 Dec 24	90.90000 -1.10	93.00	90.60	93.00	706,012
12 Dec 24	92.00000 -0.50	93.50	90.60	91.60	355,004
11 Dec 24	92.50000 -1.50	94.50	92.00	94.50	822,371
10 Dec 24	94.00000 +2.50	95.00	88.30	89.10	1,683,748
09 Dec 24	91.50000 -1.50	94.74	89.70	90.00	1,792,698
06 Dec 24	93.00000 +0.50	95.10	90.70	95.10	1,361,133
05 Dec 24	92.50000 -3.80	97.13	90.20	97.00	5,198,349
04 Dec 24	96.30000 -2.20	99.40	96.00	99.00	1,873,926
03 Dec 24	98.50000 -2.10	101.00	97.03	101.00	1,701,102
02 Dec 24	100.60000 -3.20	105.00	99.98	104.60	1,061,704
29 Nov 24	103.80000 +2.60	104.34	101.12	102.00	644,786
28 Nov 24	101.20000 +1.60	102.00	98.70	102.00	739,784
27 Nov 24	99.60000 -3.20	103.69	96.30	102.40	2,618,311
26 Nov 24	102.80000 -4.20	108.69	102.53	107.00	2,061,621
25 Nov 24	107.00000 +5.00	107.99	101.24	103.00	2,441,089
22 Nov 24	102.00000 +0.40	102.00	96.40	100.00	2,088,469
21 Nov 24	101.60000 +7.90	102.00	93.50	94.10	10,904,064
20 Nov 24	93.70000 +2.90	93.90	89.39	90.00	767,928
19 Nov 24	90.80000 +0.50	91.68	86.60	86.60	715,476
18 Nov 24	90.30000 +1.60	91.93	86.00	89.40	1,207,722
15 Nov 24	88.70000 -1.30	92.60	88.10	90.00	1,767,406
14 Nov 24	90.00000 -6.00	95.60	87.60	94.90	3,936,569
13 Nov 24	96.00000 +9.60	96.00	85.20	87.20	5,160,659
12 Nov 24	86.40000 +1.90	88.44	82.00	82.00	4,377,380
11 Nov 24	84.50000 +2.10	87.55	78.98	82.40	2,359,599
08 Nov 24	82.40000 +4.20	82.40	77.70	80.00	931,568
07 Nov 24	78.20000 +0.30	79.60	76.20	77.90	915,619
06 Nov 24	77.90000 +0.30	79.70	76.80	79.00	654,166
05 Nov 24	77.60000 +1.50	78.21	75.00	75.00	763,166
04 Nov 24	76.10000 -0.40	78.00	75.00	75.00	595,459
01 Nov 24	76.50000 -0.80	78.00	75.90	77.90	2,163,091
31 Oct 24	77.30000 +2.50	77.30	74.60	75.00	1,872,399
30 Oct 24	74.80000 +4.40	75.00	69.00	69.00	1,778,767
29 Oct 24	70.40000 +0.30	71.10	69.00	69.00	827,619
28 Oct 24	70.10000 +0.10	70.10	68.70	69.00	419,615
25 Oct 24	70.00000 -0.40	72.00	69.00	69.10	436,722
24 Oct 24	70.40000 +0.40	71.30	70.00	70.90	525,188
23 Oct 24	70.00000 +0.00	70.28	69.00	69.00	293,250
22 Oct 24	70.00000 -1.40	71.70	69.90	70.60	541,561
21 Oct 24	71.40000 -2.40	74.00	71.00	74.00	851,942
18 Oct 24	73.80000 +2.30	73.90	67.61	69.90	1,404,841
17 Oct 24	71.50000 +1.80	71.50	67.10	70.30	806,288
16 Oct 24	69.70000 +1.20	70.23	68.02	69.00	1,045,490
15 Oct 24	68.50000 +0.70	69.00	66.30	69.00	576,869
14 Oct 24	67.80000 -0.80	68.90	66.10	66.10	359,400
11 Oct 24	68.60000 +0.20	69.12	66.58	68.40	929,678
10 Oct 24	68.40000 -0.60	71.52	68.01	69.00	2,138,822
09 Oct 24	69.00000 +0.90	70.00	67.80	70.00	437,582
08 Oct 24	68.10000 -0.40	69.20	67.40	68.00	435,618
07 Oct 24	68.50000 -0.20	69.10	67.03	68.50	635,052
04 Oct 24	68.70000 +1.50	68.80	67.30	67.80	943,912
03 Oct 24	67.20000 +0.30	67.60	66.50	66.70	301,346
02 Oct 24	66.90000 -0.70	70.80	66.20	70.80	457,519
01 Oct 24	67.60000 -0.40	69.50	67.10	67.60	294,196
30 Sep 24	68.00000 -0.40	70.00	67.50	70.00	891,714
27 Sep 24	68.40000 +1.40	68.40	66.08	67.50	907,437
26 Sep 24	67.00000 +0.00	67.98	66.40	66.60	298,104
25 Sep 24	67.00000 -1.80	69.72	66.90	68.10	921,261
24 Sep 24	68.80000 -1.10	70.00	68.10	68.10	852,217
23 Sep 24	69.90000 +1.60	71.60	68.23	69.00	1,259,156
20 Sep 24	68.30000 +3.90	68.60	64.35	65.50	1,142,971
19 Sep 24	64.40000 -0.60	66.00	64.14	66.00	519,168
18 Sep 24	65.00000 +0.10	66.00	64.10	65.50	726,677
17 Sep 24	64.90000 -1.00	67.00	64.80	67.00	520,330
16 Sep 24	65.90000 +0.10	66.71	63.90	65.80	487,104
13 Sep 24	65.80000 +0.20	66.78	64.00	64.00	504,522
12 Sep 24	65.60000 +2.50	67.20	63.00	63.00	1,377,813
11 Sep 24	63.10000 -6.40	70.54	63.00	68.60	2,338,570
10 Sep 24	69.50000 -0.50	71.28	69.00	69.00	781,174
09 Sep 24	70.00000 +0.20	70.92	68.00	68.00	966,530
06 Sep 24	69.80000 -0.20	70.72	68.90	69.80	2,068,213
05 Sep 24	70.00000 +0.00	73.00	69.10	70.40	4,128,283
04 Sep 24	70.00000 +3.00	71.10	65.43	67.50	4,266,442
03 Sep 24	67.00000 +2.30	69.40	64.71	65.60	3,975,706
02 Sep 24	64.70000 +3.70	66.50	61.00	61.70	3,154,821
30 Aug 24	61.00000 -1.00	62.50	60.56	61.90	694,415
29 Aug 24	62.00000 +2.00	62.30	59.83	60.80	1,248,160
28 Aug 24	60.00000 +0.50	61.00	58.50	60.00	1,247,001
27 Aug 24	59.50000 -0.50	60.81	58.43	60.00	967,113
23 Aug 24	60.00000 +0.50	60.70	57.47	60.00	971,124
22 Aug 24	59.50000 +0.60	60.11	56.52	59.40	1,013,208
21 Aug 24	58.90000 +2.10	59.20	55.00	56.90	1,460,337
20 Aug 24	56.80000 +1.70	56.80	53.70	53.70	559,790
19 Aug 24	55.10000 +0.10	56.90	53.70	53.70	584,047
16 Aug 24	55.00000 +0.30	55.54	53.30	55.00	468,632
15 Aug 24	54.70000 +1.10	54.82	52.00	52.00	1,171,793
14 Aug 24	53.60000 -2.80	57.00	52.94	57.00	2,445,303
13 Aug 24	56.40000 -1.40	59.50	55.80	57.00	1,251,387
12 Aug 24	57.80000 -1.50	60.80	57.37	59.90	1,245,636
09 Aug 24	59.30000 +2.70	60.00	55.30	57.10	1,200,704
08 Aug 24	56.60000 -3.00	61.81	55.60	58.00	2,171,320
07 Aug 24	59.60000 +3.30	59.60	55.60	56.30	1,484,808
06 Aug 24	56.30000 +1.70	57.10	52.85	55.00	3,044,510
05 Aug 24	54.60000 -1.10	57.70	51.14	55.20	3,382,824
02 Aug 24	55.70000 +0.00	57.50	53.00	55.80	3,653,365
01 Aug 24	55.70000 +3.40	58.00	49.49	53.00	6,486,335
31 Jul 24	52.30000 +12.10	57.26	38.95	39.80	16,930,866
30 Jul 24	40.20000 +0.20	40.72	38.65	39.85	1,128,732
29 Jul 24	40.00000 +0.00	40.45	39.38	39.80	1,875,212
26 Jul 24	40.00000 +2.15	40.05	38.14	39.00	1,717,500
25 Jul 24	37.85000 -1.30	38.52	37.60	38.35	378,430
24 Jul 24	39.15000 +0.90	39.45	38.09	39.00	493,906
23 Jul 24	38.25000 -0.15	39.05	37.65	39.05	462,692
22 Jul 24	38.40000 +0.30	39.25	37.80	39.25	385,828
19 Jul 24	38.10000 -0.50	39.55	37.95	38.55	425,125
18 Jul 24	38.60000 -0.50	39.30	38.06	39.15	1,531,359
17 Jul 24	39.10000 +0.10	39.35	38.51	39.10	6,118,615
16 Jul 24	39.00000 +0.25	39.59	38.25	39.35	1,140,620
15 Jul 24	38.75000 +1.75	38.75	35.55	35.55	2,942,303
12 Jul 24	37.00000 -0.55	37.75	36.04	36.65	918,834
11 Jul 24	37.55000 +1.10	37.55	35.40	35.40	367,201
10 Jul 24	36.45000 +0.70	36.45	35.65	35.90	527,842
09 Jul 24	35.75000 -1.30	37.35	35.40	35.95	921,447
08 Jul 24	37.05000 +0.85	37.92	35.72	36.15	1,582,113
05 Jul 24	36.20000 -0.30	37.42	36.20	36.70	595,693
04 Jul 24	36.50000 +0.20	36.90	35.40	35.40	105,033
03 Jul 24	36.30000 +0.30	37.40	35.20	36.05	511,875
02 Jul 24	36.00000 -0.70	38.00	35.55	38.00	625,153
01 Jul 24	36.70000 -0.25	38.00	35.72	38.00	452,790
28 Jun 24	36.95000 +0.95	37.10	35.70	36.15	439,648
27 Jun 24	36.00000 +0.45	36.30	35.55	35.55	214,609
26 Jun 24	35.55000 -0.10	36.25	35.55	36.15	315,341
25 Jun 24	35.65000 -1.85	37.37	35.65	37.30	440,892
24 Jun 24	37.50000 +0.40	38.00	35.13	36.65	516,292
21 Jun 24	37.10000 +0.90	37.10	35.20	36.50	1,191,787
20 Jun 24	36.20000 +1.25	36.20	34.81	35.00	685,344
19 Jun 24	34.95000 -1.10	35.90	34.88	35.45	293,094
18 Jun 24	36.05000 +0.15	36.55	35.20	35.20	421,473
17 Jun 24	35.90000 +0.70	37.00	34.70	37.00	632,893
14 Jun 24	35.20000 -0.20	36.62	34.80	36.25	799,055
13 Jun 24	35.40000 -1.00	36.99	35.20	36.40	814,287
12 Jun 24	36.40000 +0.00	37.59	35.25	36.75	731,172
11 Jun 24	36.40000 -0.35	38.00	36.04	37.50	758,538
10 Jun 24	36.75000 +0.10	38.10	36.40	36.70	391,677
07 Jun 24	36.65000 -0.80	37.90	36.42	37.20	539,835
06 Jun 24	37.45000 +0.50	38.51	36.47	37.05	781,697
05 Jun 24	36.95000 -0.65	37.80	36.55	37.80	654,962
04 Jun 24	37.60000 -0.05	37.72	36.98	37.50	604,767
03 Jun 24	37.65000 -0.65	39.30	37.05	39.30	825,372
31 May 24	38.30000 -0.70	39.00	37.80	38.40	937,296
30 May 24	39.00000 +0.15	39.60	38.20	38.20	666,395
29 May 24	38.85000 -0.55	40.00	38.66	40.00	1,284,410
28 May 24	39.40000 +0.60	41.35	39.10	39.10	3,179,872
24 May 24	38.80000 +0.65	39.67	36.74	38.15	2,208,550
23 May 24	38.15000 +1.50	38.15	36.40	37.25	1,289,233
22 May 24	36.65000 +0.15	37.45	34.85	35.85	572,022
21 May 24	36.50000 +0.10	36.95	35.45	35.50	576,796
20 May 24	36.40000 +1.10	36.55	34.60	34.65	1,290,160
17 May 24	35.30000 +0.20	36.02	34.80	35.80	404,066
16 May 24	35.10000 -0.25	35.95	34.75	35.55	2,471,472
15 May 24	35.35000 +0.35	35.95	34.60	35.50	834,077
14 May 24	35.00000 +0.20	35.70	34.10	35.45	998,418
13 May 24	34.80000 -0.05	34.95	33.15	33.15	713,446
10 May 24	34.85000 +0.45	35.00	34.17	35.00	564,605
09 May 24	34.40000 -0.40	34.75	33.91	34.45	743,847
08 May 24	34.80000 +0.15	35.50	34.49	35.50	436,508
07 May 24	34.65000 +0.15	35.45	33.52	35.00	1,675,347
03 May 24	34.50000 +1.15	35.00	33.41	34.00	1,283,729
02 May 24	33.35000 +0.15	34.00	32.90	34.00	839,258
01 May 24	33.20000 -0.10	34.95	32.98	34.95	536,713
30 Apr 24	33.30000 -1.40	34.80	32.85	34.80	856,707
29 Apr 24	34.70000 +0.55	35.58	33.25	34.30	3,100,158
26 Apr 24	34.15000 +1.20	34.35	32.12	33.70	736,761
25 Apr 24	32.95000 -0.25	34.25	32.95	33.55	1,644,862
24 Apr 24	33.20000 +0.15	33.50	32.05	33.50	936,886
23 Apr 24	33.05000 +0.35	33.50	32.45	33.50	1,215,848
22 Apr 24	32.70000 +0.75	32.90	31.95	32.60	667,907
19 Apr 24	31.95000 +0.70	32.55	30.92	32.55	534,308
18 Apr 24	31.25000 +0.10	31.82	30.60	31.40	722,427
17 Apr 24	31.15000 -1.35	32.25	31.15	31.55	531,888
16 Apr 24	32.50000 +0.10	33.80	31.75	32.35	358,176
15 Apr 24	32.40000 -0.60	33.80	31.81	33.10	1,826,902
12 Apr 24	33.00000 -1.25	35.05	33.00	33.65	1,548,189
11 Apr 24	34.25000 +0.40	34.69	33.65	34.00	3,099,413
10 Apr 24	33.85000 +0.85	34.55	32.40	32.40	2,998,895
09 Apr 24	33.00000 +0.95	33.80	32.12	32.55	1,759,047
08 Apr 24	32.05000 +1.50	32.55	30.75	31.30	1,770,515
05 Apr 24	30.55000 -1.45	31.35	29.55	30.90	3,899,420
04 Apr 24	32.00000 +0.45	33.00	30.35	30.35	2,688,626
03 Apr 24	31.55000 +0.05	32.15	30.10	30.10	639,700
02 Apr 24	31.50000 -0.75	32.90	30.60	31.50	2,011,790
28 Mar 24	32.25000 +0.15	33.00	30.85	30.85	926,304
27 Mar 24	32.10000 +0.35	33.10	31.55	31.55	2,026,827
26 Mar 24	31.75000 +1.80	31.90	30.20	30.20	2,053,971
25 Mar 24	29.95000 -0.05	31.45	29.50	29.50	1,072,558
22 Mar 24	30.00000 -0.20	31.25	29.50	29.50	1,278,389
21 Mar 24	30.20000 +1.15	30.95	28.50	29.50	3,958,663
20 Mar 24	29.05000 +0.25	29.90	28.60	28.80	1,812,886
19 Mar 24	28.80000 -1.35	30.80	28.30	30.80	3,789,482
18 Mar 24	30.15000 -2.45	32.35	30.15	32.05	2,825,917
15 Mar 24	32.60000 -0.65	34.00	32.60	33.05	5,766,781
14 Mar 24	33.25000 +0.55	34.00	32.50	32.75	1,350,281
13 Mar 24	32.70000 -1.70	35.95	31.30	35.00	5,574,437
12 Mar 24	34.40000 +0.45	35.25	34.30	35.15	2,039,602
11 Mar 24	33.95000 -0.30	34.40	33.45	33.45	1,397,100
08 Mar 24	34.25000 -0.65	35.49	33.50	35.10	2,196,294
07 Mar 24	34.90000 -0.55	35.72	34.90	35.60	581,025
06 Mar 24	35.45000 +0.25	35.85	34.95	34.95	359,449
05 Mar 24	35.20000 -0.80	35.81	35.10	35.10	940,716
04 Mar 24	36.00000 -0.25	37.85	35.60	36.65	1,738,138
01 Mar 24	36.25000 +1.35	36.50	34.70	34.70	2,025,189
29 Feb 24	34.90000 +0.65	35.65	33.83	34.60	1,188,648
28 Feb 24	34.25000 -0.40	34.95	34.20	34.95	683,048
27 Feb 24	34.65000 -0.50	35.23	34.65	35.20	586,422
26 Feb 24	35.15000 -1.45	36.52	34.85	35.95	649,535
23 Feb 24	36.60000 -0.10	37.25	36.38	37.00	1,012,164
22 Feb 24	36.70000 -0.30	37.40	36.00	36.00	804,832
21 Feb 24	37.00000 -0.50	38.70	35.67	38.70	1,335,094
20 Feb 24	37.50000 +0.50	38.33	37.00	37.85	1,035,228
19 Feb 24	37.00000 -0.35	38.49	36.00	36.00	982,800
16 Feb 24	37.35000 +1.80	37.50	34.25	34.25	1,469,619
15 Feb 24	35.55000 +0.55	36.10	34.18	35.10	1,016,897
14 Feb 24	35.00000 +1.00	35.35	34.35	34.50	584,663
13 Feb 24	34.00000 +0.35	34.84	33.52	34.65	957,104
12 Feb 24	33.65000 +1.95	34.05	31.45	31.70	972,680
09 Feb 24	31.70000 -1.65	34.84	31.60	33.35	1,208,352
08 Feb 24	33.35000 -0.75	34.42	33.35	33.90	436,775
07 Feb 24	34.10000 -0.05	35.01	33.90	34.30	447,672
06 Feb 24	34.15000 +0.00	36.10	33.75	36.10	838,834
05 Feb 24	34.15000 -1.25	34.96	33.86	34.55	684,195
02 Feb 24	35.40000 +1.15	35.70	33.50	34.45	1,043,182
01 Feb 24	34.25000 -1.35	36.30	34.00	35.65	1,491,773
31 Jan 24	35.60000 -0.55	37.26	35.45	36.20	1,013,164
30 Jan 24	36.15000 -1.40	38.30	36.00	38.25	777,498
29 Jan 24	37.55000 +0.15	38.84	37.35	38.50	574,217
26 Jan 24	37.40000 -0.90	38.81	37.20	37.40	582,919
25 Jan 24	38.30000 +0.95	38.87	37.05	37.05	863,454
24 Jan 24	37.35000 +1.15	37.70	36.25	37.05	583,282
23 Jan 24	36.20000 +0.60	36.90	35.00	36.90	700,680
22 Jan 24	35.60000 -2.65	39.05	35.50	38.00	2,092,323
19 Jan 24	38.25000 +0.15	38.85	38.10	38.85	905,964
18 Jan 24	38.10000 +0.10	38.95	38.00	38.50	1,922,542
17 Jan 24	38.00000 +0.85	38.35	35.60	35.60	501,024
16 Jan 24	37.15000 +0.90	37.45	35.00	35.00	1,660,909
15 Jan 24	36.25000 +0.25	38.35	35.05	38.35	645,337
12 Jan 24	36.00000 -1.05	37.50	35.85	36.50	1,117,314
11 Jan 24	37.05000 -1.00	38.50	36.65	38.50	1,696,949
10 Jan 24	38.05000 -1.45	38.80	37.00	38.05	2,071,323
09 Jan 24	39.50000 -0.50	39.90	39.50	39.90	598,781
08 Jan 24	40.00000 -0.50	41.95	39.50	41.95	845,608
05 Jan 24	40.50000 +0.50	41.00	40.00	40.00	1,374,765
04 Jan 24	40.00000 +0.45	40.75	39.77	40.75	1,049,213
03 Jan 24	39.55000 -0.45	41.35	38.80	41.00	2,219,848
02 Jan 24	40.00000 +3.00	40.00	37.00	37.00	1,370,799
29 Dec 23	37.00000 -0.50	37.63	36.70	37.50	705,362
28 Dec 23	37.50000 +1.30	37.88	36.21	37.15	568,345
27 Dec 23	36.20000 +1.40	36.57	34.25	35.05	1,243,874
22 Dec 23	34.80000 -0.20	35.95	34.80	34.80	454,194
21 Dec 23	35.00000 +0.00	35.48	34.44	35.10	602,743
20 Dec 23	35.00000 -0.50	36.83	35.00	36.10	928,301
19 Dec 23	35.50000 -0.70	37.42	35.50	37.30	758,944
18 Dec 23	36.20000 -0.20	37.55	35.72	36.20	864,965
15 Dec 23	36.40000 +0.75	37.05	35.24	35.60	2,584,159
14 Dec 23	35.65000 +0.05	36.40	34.90	35.00	1,100,286
13 Dec 23	35.60000 -0.80	36.97	35.20	36.25	827,483
12 Dec 23	36.40000 -0.25	37.15	36.25	37.15	461,582
11 Dec 23	36.65000 -0.65	37.50	36.50	37.50	1,347,871
08 Dec 23	37.30000 -0.70	39.53	37.10	38.75	1,202,395
07 Dec 23	38.00000 -0.40	39.00	38.00	38.85	357,591
06 Dec 23	38.40000 +0.20	40.00	38.40	39.95	368,626
05 Dec 23	38.20000 -0.65	39.87	38.00	38.30	218,368
04 Dec 23	38.85000 -0.40	40.43	38.10	39.70	778,980
01 Dec 23	39.25000 -0.25	39.98	38.55	39.55	1,855,158
30 Nov 23	39.50000 +0.90	42.20	38.90	40.00	6,055,491
29 Nov 23	38.60000 -0.85	40.25	37.90	39.30	911,411
28 Nov 23	39.45000 -1.40	42.95	37.95	41.50	1,769,198
27 Nov 23	40.85000 +1.90	43.95	37.99	38.75	3,580,127
24 Nov 23	38.95000 +0.60	39.92	38.00	39.30	326,050
23 Nov 23	38.35000 -0.65	40.30	38.25	38.35	78,732
22 Nov 23	39.00000 +0.10	40.90	38.05	39.85	719,956
21 Nov 23	38.90000 -0.10	39.45	37.00	37.00	861,212
20 Nov 23	39.00000 -1.40	41.95	37.35	40.40	1,621,063
17 Nov 23	40.40000 +0.25	41.00	39.85	40.00	1,689,343
16 Nov 23	40.15000 -2.15	42.95	40.00	42.50	461,759
15 Nov 23	42.30000 +1.30	42.95	39.80	40.95	1,281,397
14 Nov 23	41.00000 +0.00	42.35	39.55	40.95	865,744
13 Nov 23	41.00000 +0.00	42.85	40.00	40.05	797,457
10 Nov 23	41.00000 -2.00	43.70	39.70	42.00	1,250,057
09 Nov 23	43.00000 +0.30	45.56	40.55	42.95	1,021,818
08 Nov 23	42.70000 -0.30	43.85	40.55	42.90	252,810
07 Nov 23	43.00000 +0.45	44.40	40.00	40.00	1,394,098
06 Nov 23	42.55000 +1.95	42.95	36.00	40.40	1,202,420
03 Nov 23	40.60000 -0.25	41.50	36.00	40.85	11,915,119
02 Nov 23	40.85000 -0.85	43.09	40.75	41.90	1,637,921
01 Nov 23	41.70000 -1.30	44.00	41.00	42.50	683,180
31 Oct 23	43.00000 +1.05	43.45	41.00	43.00	395,776
30 Oct 23	41.95000 -0.10	45.60	41.20	44.95	584,230
27 Oct 23	42.05000 +0.05	47.30	41.02	44.00	865,945
26 Oct 23	42.00000 -1.80	44.40	39.25	42.00	1,132,304
25 Oct 23	43.80000 -0.20	44.55	40.20	42.30	743,484
24 Oct 23	44.00000 -2.00	47.20	42.15	45.00	1,357,443
23 Oct 23	46.00000 +2.00	47.45	42.05	45.00	829,804
20 Oct 23	44.00000 -2.35	47.00	44.00	46.40	853,458
19 Oct 23	46.35000 -0.65	48.05	44.20	48.00	1,424,781
18 Oct 23	47.00000 +2.25	47.95	42.90	43.05	2,067,836
17 Oct 23	44.75000 -0.25	47.15	42.25	44.70	894,129
16 Oct 23	45.00000 +0.00	48.15	38.00	48.00	3,426,513
13 Oct 23	45.00000 -2.00	48.80	45.00	47.95	2,109,269
12 Oct 23	47.00000 -3.00	51.70	46.45	50.00	1,742,731
11 Oct 23	50.00000 +0.15	51.90	48.55	50.00	3,123,339
10 Oct 23	49.85000 -0.35	56.90	48.30	49.70	7,874,506
09 Oct 23	50.20000 +4.95	59.50	45.50	53.00	18,337,760
06 Oct 23	45.25000 +7.75	52.00	36.15	38.35	18,547,220
05 Oct 23	37.50000 -13.00	50.00	34.00	38.00	23,276,596
04 Oct 23	50.50000 -1.70	52.30	47.88	51.00	1,658,853
03 Oct 23	52.20000 -3.50	56.00	51.30	55.10	1,451,706
02 Oct 23	55.70000 -2.70	61.40	55.10	58.90	3,193,728
29 Sep 23	58.40000 -0.30	61.40	57.40	58.70	3,098,042
28 Sep 23	58.70000 -1.30	62.80	58.00	59.50	1,796,277
27 Sep 23	60.00000 -0.80	66.60	59.77	60.90	2,588,761
26 Sep 23	60.80000 +2.30	64.50	57.75	58.00	4,309,699
25 Sep 23	58.50000 -4.00	63.50	57.85	62.00	2,622,692
22 Sep 23	62.50000 -2.50	67.60	62.50	64.50	2,645,378
21 Sep 23	65.00000 -3.00	68.60	64.10	68.00	1,758,901
20 Sep 23	68.00000 -2.30	70.76	67.70	70.00	2,543,252
19 Sep 23	70.30000 -1.20	72.40	70.18	71.50	1,043,948
18 Sep 23	71.50000 -3.50	75.50	71.00	74.00	2,110,694
15 Sep 23	75.00000 -3.30	80.61	75.00	78.30	1,964,879
14 Sep 23	78.30000 -1.70	85.00	77.00	82.00	1,002,145
13 Sep 23	80.00000 -0.30	86.70	77.90	80.00	2,241,222
12 Sep 23	80.30000 -21.10	97.40	80.10	97.40	3,490,193
11 Sep 23	101.40000 -0.60	103.80	99.30	101.00	350,255
08 Sep 23	102.00000 +2.50	103.00	95.10	100.20	205,413
07 Sep 23	99.50000 -1.30	102.80	95.10	97.20	294,662
06 Sep 23	100.80000 +0.20	102.80	97.40	99.80	59,216
05 Sep 23	100.60000 +1.30	103.00	97.10	100.80	224,206
04 Sep 23	99.30000 -3.50	106.20	96.50	103.00	1,133,943
01 Sep 23	102.80000 -1.00	106.19	102.20	103.00	116,123
31 Aug 23	103.80000 +0.80	106.85	101.38	102.60	210,926
30 Aug 23	103.00000 -0.60	105.00	103.00	105.00	97,188
29 Aug 23	103.60000 +0.00	106.00	101.06	103.00	174,577
25 Aug 23	103.60000 -0.60	107.40	100.80	104.60	77,018
24 Aug 23	104.20000 +0.60	107.80	102.25	105.00	47,561
23 Aug 23	103.60000 -5.00	110.60	103.00	106.40	295,721
22 Aug 23	108.60000 +3.60	110.00	105.00	108.00	679,531
21 Aug 23	105.00000 +1.00	106.91	101.40	102.20	130,650
18 Aug 23	104.00000 +1.00	105.80	102.20	103.20	117,576
17 Aug 23	103.00000 -0.20	108.80	101.00	101.00	156,121
16 Aug 23	103.20000 +0.40	104.80	101.20	104.00	101,179
15 Aug 23	102.80000 -2.40	108.80	102.78	104.20	210,876
14 Aug 23	105.20000 -1.60	109.00	105.00	109.00	73,521
11 Aug 23	106.80000 -1.60	109.80	104.20	108.00	152,546
10 Aug 23	108.40000 -1.60	112.80	105.20	112.80	72,606
09 Aug 23	110.00000 +0.00	110.80	105.20	109.40	575,912
08 Aug 23	110.00000 +1.80	112.40	105.20	107.80	327,886
07 Aug 23	108.20000 -2.20	111.80	105.20	109.20	140,453
04 Aug 23	110.40000 -2.00	118.00	109.60	118.00	179,451
03 Aug 23	112.40000 +0.20	112.80	111.00	111.80	189,679
02 Aug 23	112.20000 -3.20	114.40	111.40	114.00	136,707
01 Aug 23	115.40000 -2.80	123.00	113.20	120.00	288,992
31 Jul 23	118.20000 +1.00	120.00	112.00	117.80	270,512
28 Jul 23	117.20000 +2.20	117.40	112.60	116.40	338,600
27 Jul 23	115.00000 -2.00	119.80	111.40	117.40	270,213
26 Jul 23	117.00000 -1.00	119.50	115.20	117.80	115,988
25 Jul 23	118.00000 +1.00	119.18	111.20	116.40	248,671
24 Jul 23	117.00000 -2.40	119.40	115.05	118.80	420,847
21 Jul 23	119.40000 +0.00	120.00	117.60	119.20	101,418
20 Jul 23	119.40000 +0.40	120.00	116.20	119.60	669,923
19 Jul 23	119.00000 +1.00	120.00	116.92	118.60	214,594
18 Jul 23	118.00000 +1.60	119.80	116.20	117.80	178,691
17 Jul 23	116.40000 -4.00	124.00	116.20	124.00	218,916
14 Jul 23	120.40000 -4.00	125.00	120.00	125.00	322,983
13 Jul 23	124.40000 +2.20	125.00	119.20	121.80	114,168
12 Jul 23	122.20000 +1.60	122.60	120.20	120.20	284,809
11 Jul 23	120.60000 -1.80	123.00	120.60	121.80	175,060
10 Jul 23	122.40000 +0.20	122.80	120.20	120.40	233,145
07 Jul 23	122.20000 +0.60	123.80	120.49	122.00	135,933
06 Jul 23	121.60000 -2.40	124.00	120.80	121.80	121,376
05 Jul 23	124.00000 +2.00	124.00	117.20	119.00	540,208
04 Jul 23	122.00000 +2.00	122.50	117.00	117.00	246,525
03 Jul 23	120.00000 +1.00	122.00	117.00	118.50	515,292
30 Jun 23	119.00000 +3.00	120.00	111.50	116.50	259,342
29 Jun 23	116.00000 +0.50	117.05	111.00	111.00	103,914
28 Jun 23	115.50000 +3.50	117.00	110.50	110.50	155,346
27 Jun 23	112.00000 +0.00	115.00	110.50	110.50	127,697
26 Jun 23	112.00000 -0.50	114.50	108.84	109.50	215,797
23 Jun 23	112.50000 -0.50	114.50	110.50	111.00	168,341
22 Jun 23	113.00000 +0.00	113.00	109.00	110.50	194,314
21 Jun 23	113.00000 -6.00	118.50	113.00	115.00	210,488
20 Jun 23	119.00000 -0.50	120.00	115.05	117.00	536,922
19 Jun 23	119.50000 -3.00	123.14	117.00	122.50	319,604
16 Jun 23	122.50000 -3.00	125.00	118.00	125.00	601,725
15 Jun 23	125.50000 +6.00	128.00	117.50	121.50	1,342,441
14 Jun 23	119.50000 +2.00	123.32	115.00	115.00	708,811
13 Jun 23	117.50000 +9.50	119.00	107.30	108.00	1,434,001
12 Jun 23	108.00000 +4.50	108.50	103.50	103.50	449,846
09 Jun 23	103.50000 +1.50	104.50	100.77	102.00	178,062
08 Jun 23	102.00000 +0.00	102.87	100.75	102.00	170,989
07 Jun 23	102.00000 +0.00	103.50	101.00	102.00	151,732
06 Jun 23	102.00000 -1.50	104.50	100.50	103.00	120,612
05 Jun 23	103.50000 -0.50	104.50	101.36	104.50	140,469
02 Jun 23	104.00000 +3.00	104.50	99.80	101.00	172,771
01 Jun 23	101.00000 +0.50	102.00	97.20	101.50	112,947
31 May 23	100.50000 -1.50	102.00	99.00	102.00	376,302
30 May 23	102.00000 -1.00	103.00	100.00	102.00	362,330
26 May 23	103.00000 -5.00	111.00	101.00	109.00	864,465
25 May 23	108.00000 +3.00	113.07	101.34	102.50	1,218,270
24 May 23	105.00000 +1.96	105.00	100.00	102.00	327,335
23 May 23	103.04000 -1.32	105.94	101.00	103.00	243,060
22 May 23	104.36000 +0.36	109.00	102.00	108.20	318,459
19 May 23	104.00000 +1.00	107.20	100.00	103.20	713,298
18 May 23	103.00000 +10.30	107.76	90.00	90.00	1,625,366
17 May 23	92.70000 -0.30	94.40	92.00	93.20	182,198
16 May 23	93.00000 -1.00	94.50	92.10	93.40	116,767
15 May 23	94.00000 -0.90	97.50	92.00	94.50	512,438
12 May 23	94.90000 -1.50	97.90	94.90	95.00	220,921
11 May 23	96.40000 -0.90	98.40	95.58	97.90	353,982
10 May 23	97.30000 -1.00	104.40	96.74	100.00	118,856
09 May 23	98.30000 -0.80	101.80	95.10	100.00	248,220
05 May 23	99.10000 +0.30	101.40	96.73	98.00	247,013
04 May 23	98.80000 -2.60	103.40	97.00	102.00	677,104
03 May 23	101.40000 +4.00	102.80	97.10	99.00	6,076,103
02 May 23	97.40000 -4.60	104.40	97.10	103.80	784,739
28 Apr 23	102.00000 +0.40	104.80	101.20	103.20	263,170
27 Apr 23	101.60000 -1.60	104.00	100.52	102.00	155,376
26 Apr 23	103.20000 +2.80	103.20	98.10	101.00	2,570,020
25 Apr 23	100.40000 -2.20	104.80	98.00	100.20	726,975
24 Apr 23	102.60000 -1.80	104.80	99.82	102.40	492,977
21 Apr 23	104.40000 +2.60	105.00	100.00	100.00	4,803,730
20 Apr 23	101.80000 +1.60	104.20	100.20	101.00	1,133,540
19 Apr 23	100.20000 -0.80	104.20	98.30	101.00	204,706
18 Apr 23	101.00000 +1.80	104.40	98.10	98.80	391,878
17 Apr 23	99.20000 +0.20	101.20	97.00	97.00	348,920
14 Apr 23	99.00000 +0.00	101.20	96.80	97.00	549,849
13 Apr 23	99.00000 -2.00	101.40	98.60	100.00	290,610
12 Apr 23	101.00000 -1.00	103.86	98.20	101.00	615,046
11 Apr 23	102.00000 -1.00	104.20	99.00	101.00	829,548
06 Apr 23	103.00000 +4.20	103.20	97.55	100.00	331,875
05 Apr 23	98.80000 -2.20	102.20	97.60	100.20	744,142
04 Apr 23	101.00000 -4.80	107.60	100.40	105.40	477,764
03 Apr 23	105.80000 -0.40	107.82	105.00	106.40	318,576
31 Mar 23	106.20000 +2.20	107.48	100.00	100.00	659,297
30 Mar 23	104.00000 +0.40	106.20	102.25	106.00	346,623
29 Mar 23	103.60000 +3.60	105.00	95.60	96.40	1,859,793
28 Mar 23	100.00000 -3.80	106.40	99.52	104.00	798,569
27 Mar 23	103.80000 -2.20	110.20	103.40	105.00	235,602
24 Mar 23	106.00000 -3.00	109.80	101.30	108.40	650,347
23 Mar 23	109.00000 +2.00	109.00	104.40	106.40	460,274
22 Mar 23	107.00000 -3.60	114.40	107.00	110.60	319,132
21 Mar 23	110.60000 +0.80	114.80	109.00	113.60	215,375
20 Mar 23	109.80000 -3.20	115.40	105.20	110.40	887,778
17 Mar 23	113.00000 -4.80	121.00	112.00	117.80	420,995
16 Mar 23	117.80000 +2.80	120.00	111.81	114.60	399,422
15 Mar 23	115.00000 -7.40	122.98	110.40	119.00	780,208
14 Mar 23	122.40000 +7.40	124.80	113.51	118.00	882,390
13 Mar 23	115.00000 -5.20	126.80	108.93	118.60	1,771,238
10 Mar 23	120.20000 -4.20	124.40	118.00	121.20	1,249,752
09 Mar 23	124.40000 -4.80	132.00	123.49	125.00	642,389
08 Mar 23	129.20000 -2.20	132.42	127.60	131.40	274,665
07 Mar 23	131.39999 -7.00	145.80	129.40	136.60	800,127
06 Mar 23	138.39999 -3.60	146.00	137.64	140.00	327,406
03 Mar 23	142.00000 -2.00	148.00	140.20	148.00	211,416
02 Mar 23	144.00000 -6.00	157.80	141.20	147.20	840,322
01 Mar 23	150.00000 +0.80	154.80	146.80	147.80	593,602
28 Feb 23	149.20000 +2.20	152.20	145.60	147.40	447,735
27 Feb 23	147.00000 +4.40	147.60	139.40	142.00	543,839
24 Feb 23	142.60001 -0.20	142.98	138.88	140.80	444,728
23 Feb 23	142.80000 +0.80	145.00	141.28	143.00	160,667
22 Feb 23	142.00000 -6.00	149.80	140.16	144.80	602,822
21 Feb 23	148.00000 -2.20	154.80	146.40	147.00	252,914
20 Feb 23	150.20000 +1.60	154.00	146.00	146.00	290,032
17 Feb 23	148.60001 -1.60	152.80	148.40	148.40	268,542
16 Feb 23	150.20000 -2.00	155.60	146.40	155.00	468,683
15 Feb 23	152.20000 -1.00	154.00	149.20	153.40	731,290
14 Feb 23	153.20000 +6.80	154.20	145.60	147.60	934,877
13 Feb 23	146.39999 +4.60	148.80	139.25	145.00	1,661,451
10 Feb 23	141.80000 +0.40	144.80	137.80	142.00	661,288
09 Feb 23	141.39999 -0.40	143.18	139.00	141.00	296,817
08 Feb 23	141.80000 +3.80	142.80	136.20	138.00	432,406
07 Feb 23	138.00000 +1.00	139.80	133.50	134.80	438,877
06 Feb 23	137.00000 +4.40	137.00	129.06	133.20	341,238
03 Feb 23	132.60001 -0.60	136.80	129.80	130.00	226,994
02 Feb 23	133.20000 -5.60	139.80	130.20	139.80	545,771
01 Feb 23	138.80000 +0.40	140.40	135.00	139.80	127,350
31 Jan 23	138.39999 -3.00	142.60	134.08	138.00	571,280
30 Jan 23	141.39999 +3.40	142.00	130.20	139.60	293,978
27 Jan 23	138.00000 -1.00	141.20	135.60	138.20	582,236
26 Jan 23	139.00000 +5.00	141.80	131.00	138.00	616,834
25 Jan 23	134.00000 +3.80	135.39	125.20	134.00	784,642
24 Jan 23	130.20000 +0.60	133.20	125.00	125.00	655,261
23 Jan 23	129.60001 +3.20	133.00	125.00	127.00	584,764
20 Jan 23	126.40000 +1.00	128.31	124.45	126.60	258,464
19 Jan 23	125.40000 +0.20	128.00	124.80	127.80	215,224
18 Jan 23	125.20000 -2.80	130.00	125.20	130.00	590,602
17 Jan 23	128.00000 -1.40	131.72	126.20	128.00	297,255
16 Jan 23	129.39999 +1.20	131.00	126.20	129.00	625,575
13 Jan 23	128.20000 +1.40	129.00	126.34	126.60	534,658
12 Jan 23	126.80000 +2.40	127.80	125.00	125.00	360,951
11 Jan 23	124.40000 +2.60	124.80	120.40	124.00	577,286
10 Jan 23	121.80000 -1.80	125.00	118.20	122.00	317,974
09 Jan 23	123.60000 +5.60	124.00	116.80	119.00	496,196
06 Jan 23	118.00000 +1.60	123.80	115.00	115.00	264,441
05 Jan 23	116.40000 -4.40	122.60	115.57	119.60	367,194
04 Jan 23	120.80000 -5.40	129.00	119.80	128.60	484,650
03 Jan 23	126.20000 +5.20	128.18	121.00	121.00	1,156,956
30 Dec 22	121.00000 -3.80	128.09	118.00	123.40	597,834
29 Dec 22	124.80000 +1.40	126.68	123.00	126.00	963,336
28 Dec 22	123.40000 +1.60	125.80	120.20	123.00	771,090
23 Dec 22	121.80000 -0.20	123.60	120.00	120.00	245,878
22 Dec 22	122.00000 +3.20	123.40	115.59	118.80	1,371,592
21 Dec 22	118.80000 +1.80	120.00	117.00	118.00	760,394
20 Dec 22	117.00000 +2.00	119.00	109.00	115.00	558,798
19 Dec 22	115.00000 +1.00	115.00	111.00	111.00	638,803
16 Dec 22	114.00000 +3.60	114.00	107.80	108.00	1,510,487
15 Dec 22	110.40000 -2.40	114.75	106.04	112.80	1,267,510
14 Dec 22	112.80000 -3.40	117.42	112.60	116.20	1,168,075
13 Dec 22	116.20000 +3.60	119.80	112.80	113.00	2,555,923
12 Dec 22	112.60000 +6.60	116.00	104.81	106.00	2,654,936
09 Dec 22	106.00000 +6.50	106.00	97.10	102.00	898,105
08 Dec 22	99.50000 -0.20	101.20	95.00	99.00	283,622
07 Dec 22	99.70000 +1.70	99.70	97.50	99.00	542,748
06 Dec 22	98.00000 +1.40	99.00	96.40	98.00	486,415
05 Dec 22	96.60000 +1.50	97.62	93.00	97.00	685,275
02 Dec 22	95.10000 -1.10	97.40	93.10	94.00	172,527
01 Dec 22	96.20000 +0.20	97.40	94.10	95.00	1,133,750
30 Nov 22	96.00000 +1.70	97.40	94.50	95.80	186,486
29 Nov 22	94.30000 -1.30	97.30	92.10	94.50	554,393
28 Nov 22	95.60000 +0.40	97.40	92.00	92.40	1,907,952
25 Nov 22	95.20000 -1.30	97.40	92.60	93.90	328,573
24 Nov 22	96.50000 +1.50	97.40	93.59	94.30	113,522
23 Nov 22	95.00000 +0.10	97.40	93.40	95.20	307,085
22 Nov 22	94.90000 +4.30	96.50	91.32	92.60	658,033
21 Nov 22	90.60000 -0.20	94.12	90.00	91.30	247,533
18 Nov 22	90.80000 -1.00	95.90	90.00	90.00	317,353
17 Nov 22	91.80000 -1.10	94.90	90.20	92.20	512,961
16 Nov 22	92.90000 -1.00	95.90	89.31	91.00	636,026
15 Nov 22	93.90000 -1.60	97.50	91.20	93.00	608,135
14 Nov 22	95.50000 +2.10	97.40	92.50	96.00	744,110
11 Nov 22	93.40000 -1.20	97.00	91.34	95.00	623,067
10 Nov 22	94.60000 +5.60	94.60	87.00	89.90	485,492
09 Nov 22	89.00000 +16.00	89.90	87.20	88.80	182,738
14 Oct 22	73.00000 -2.00	77.50	72.80	75.30	338,327
13 Oct 22	75.00000 +1.00	76.24	73.00	74.70	452,791
12 Oct 22	74.00000 -0.20	76.00	72.50	75.20	316,803
11 Oct 22	74.20000 -2.50	77.16	72.50	76.10	461,997
10 Oct 22	76.70000 -3.20	80.21	76.30	80.00	173,560
07 Oct 22	79.90000 +0.70	80.70	77.80	79.90	161,785
06 Oct 22	79.20000 -0.20	81.00	78.50	80.30	124,536
05 Oct 22	79.40000 -4.40	83.60	78.70	83.00	364,830
04 Oct 22	83.80000 +3.90	84.50	77.50	84.50	231,618
03 Oct 22	79.90000 +0.60	84.60	75.30	81.70	176,497
30 Sep 22	79.30000 +0.30	85.00	77.42	82.20	320,355
29 Sep 22	79.00000 -3.00	84.70	76.01	84.70	391,194
28 Sep 22	82.00000 -1.10	84.90	72.90	80.00	721,104
27 Sep 22	83.10000 -1.30	85.00	81.96	83.40	140,253
26 Sep 22	84.40000 +2.50	84.70	80.40	83.90	458,877
23 Sep 22	81.90000 -2.20	83.40	80.10	82.50	129,999
22 Sep 22	84.10000 +0.60	84.68	77.38	82.10	268,635
21 Sep 22	83.50000 +0.20	84.90	81.20	83.50	75,705
20 Sep 22	83.30000 -0.80	86.29	81.30	82.90	447,093
16 Sep 22	84.10000 -4.90	92.00	84.10	88.50	322,828
15 Sep 22	89.00000 +0.40	93.20	87.20	89.90	530,656
14 Sep 22	88.60000 +5.60	89.00	84.00	85.40	114,403
13 Sep 22	83.00000 -8.00	93.84	83.00	83.00	110,751
12 Sep 22	91.00000 +2.00	92.50	83.76	86.10	439,879
09 Sep 22	89.00000 +1.70	90.60	81.30	86.00	502,927
08 Sep 22	87.30000 +2.20	89.60	84.96	87.00	188,186
07 Sep 22	85.10000 -1.50	88.60	81.40	85.00	212,718
06 Sep 22	86.60000 +5.10	91.60	78.00	80.50	666,243
05 Sep 22	81.50000 -0.50	84.10	77.00	81.10	209,810
02 Sep 22	82.00000 +3.20	83.00	78.40	83.00	86,668
01 Sep 22	78.80000 -2.20	82.00	78.80	81.20	111,241
31 Aug 22	81.00000 -2.10	86.20	78.90	82.00	126,157
30 Aug 22	83.10000 +0.20	85.00	80.50	85.00	193,689
26 Aug 22	82.90000 -1.30	83.60	81.10	82.00	172,858
25 Aug 22	84.20000 +3.65	85.00	79.79	80.20	808,500
24 Aug 22	80.55000 +1.55	81.00	79.10	79.20	257,265
23 Aug 22	79.00000 -4.00	83.00	78.70	82.20	115,548
22 Aug 22	83.00000 -0.80	83.70	80.40	81.70	90,041
19 Aug 22	83.80000 -0.10	87.08	79.90	83.00	885,579
18 Aug 22	83.90000 -0.70	87.00	83.46	84.40	284,600
17 Aug 22	84.60000 -3.00	86.76	84.29	85.10	328,822
16 Aug 22	87.60000 +0.70	88.50	84.18	87.30	281,089
15 Aug 22	86.90000 -1.40	89.00	85.10	86.50	189,420
12 Aug 22	88.30000 +0.20	89.00	85.52	88.60	220,806
11 Aug 22	88.10000 -3.90	91.90	86.80	88.50	344,818
10 Aug 22	92.00000 +1.30	93.00	89.11	93.00	160,576
09 Aug 22	90.70000 -2.60	96.60	88.70	92.90	320,602
08 Aug 22	93.30000 +1.90	96.25	89.60	91.90	355,330
05 Aug 22	91.40000 +3.70	91.80	85.03	88.00	821,464
04 Aug 22	87.70000 -0.20	90.00	85.70	85.70	495,631
03 Aug 22	87.90000 +2.90	88.60	80.20	82.80	452,472
02 Aug 22	85.00000 +2.20	86.90	81.87	84.70	329,188
01 Aug 22	82.80000 +0.70	86.10	78.90	83.70	271,002
29 Jul 22	82.10000 +1.50	86.70	79.58	82.00	240,026
28 Jul 22	80.60000 -2.70	87.60	79.60	85.60	300,511
27 Jul 22	83.30000 -0.70	84.00	81.10	82.20	349,332
26 Jul 22	84.00000 +2.20	86.12	79.50	80.40	857,208
25 Jul 22	81.80000 -0.20	84.40	80.30	82.60	218,998
22 Jul 22	82.00000 +4.00	83.10	79.40	79.80	245,450
21 Jul 22	78.00000 -1.30	81.10	78.00	78.00	288,937
20 Jul 22	79.30000 +3.60	83.00	72.00	75.70	575,544
19 Jul 22	75.70000 +3.70	76.50	74.60	75.30	108,773
18 Jul 22	72.00000 -2.60	76.40	72.00	76.40	270,105
15 Jul 22	74.60000 +1.00	75.52	72.50	73.00	300,647
14 Jul 22	73.60000 +0.60	76.50	73.60	76.50	308,122
13 Jul 22	73.00000 -5.50	78.70	73.00	77.00	57,130
12 Jul 22	78.50000 +0.50	78.70	75.60	76.90	124,725
11 Jul 22	78.00000 +0.00	79.50	77.94	78.00	299,406
08 Jul 22	78.00000 +1.00	79.90	74.94	77.00	191,142
07 Jul 22	77.00000 +1.40	78.00	73.00	73.00	141,243
06 Jul 22	75.60000 -0.10	77.50	73.00	73.00	128,860
05 Jul 22	75.70000 -2.90	81.10	73.69	75.70	230,778
04 Jul 22	78.60000 +3.70	80.40	73.20	73.20	151,022
01 Jul 22	74.90000 -2.30	80.80	74.72	75.30	80,355
30 Jun 22	77.20000 -2.60	81.10	75.50	75.60	248,404
29 Jun 22	79.80000 -0.10	81.60	77.00	77.00	285,248
28 Jun 22	79.90000 +2.40	81.20	75.60	75.60	337,019
27 Jun 22	77.50000 -2.90	83.10	76.50	77.50	199,655
24 Jun 22	80.40000 +2.30	82.00	76.00	76.00	444,712
23 Jun 22	78.10000 +2.10	80.30	73.10	73.10	473,888
22 Jun 22	76.00000 -0.70	78.90	73.30	73.30	472,825
21 Jun 22	76.70000 +2.50	78.00	71.60	71.60	273,098
20 Jun 22	74.20000 +2.20	75.90	71.00	71.00	236,271
17 Jun 22	72.00000 +1.20	74.80	71.00	71.00	338,356
16 Jun 22	70.80000 -4.80	75.82	70.70	72.60	414,720
15 Jun 22	75.60000 +2.70	76.80	70.00	70.00	243,440
14 Jun 22	72.90000 -0.80	76.23	72.30	73.00	343,305
13 Jun 22	73.70000 -4.10	76.10	72.10	75.60	467,777
10 Jun 22	77.80000 +0.40	79.80	76.00	76.50	462,553
09 Jun 22	77.40000 -0.30	82.80	77.20	77.30	106,501
08 Jun 22	77.70000 -1.20	79.00	76.80	76.80	157,028
07 Jun 22	78.90000 +0.00	80.60	76.80	79.00	201,440
06 Jun 22	78.90000 +1.60	81.24	77.40	79.00	315,354
01 Jun 22	77.30000 -0.90	79.00	76.20	78.20	271,533
31 May 22	78.20000 -1.30	79.50	78.20	79.50	390,506
30 May 22	79.50000 +0.50	81.80	76.95	78.90	359,320
27 May 22	79.00000 -0.80	81.10	78.31	81.10	233,413
26 May 22	79.80000 +1.10	80.90	77.10	79.70	331,224
25 May 22	78.70000 -0.40	80.90	77.50	80.00	197,466
24 May 22	79.10000 -0.90	83.50	78.44	81.50	788,386
23 May 22	80.00000 +1.20	80.90	76.30	78.80	239,299
20 May 22	78.80000 +0.30	81.83	78.33	80.00	475,376
19 May 22	78.50000 -3.40	80.80	76.50	79.70	1,197,083
18 May 22	81.90000 +1.90	84.80	78.60	78.60	250,000
17 May 22	80.00000 -1.10	83.20	80.00	81.90	209,603
16 May 22	81.10000 +1.10	83.60	78.00	79.10	85,112
13 May 22	80.00000 +0.70	85.80	80.00	80.70	297,070
12 May 22	79.30000 -0.60	84.60	75.70	81.70	655,850
11 May 22	79.90000 +1.20	80.60	77.80	79.00	285,275
10 May 22	78.70000 +0.20	81.00	76.94	77.80	728,220
09 May 22	78.50000 -3.50	81.80	76.60	81.50	1,004,008
06 May 22	82.00000 -3.10	87.30	81.00	85.00	828,010
05 May 22	85.10000 -2.90	92.50	85.10	90.20	433,726
04 May 22	88.00000 -2.90	93.70	87.20	93.70	292,124
03 May 22	90.90000 +2.70	91.70	85.20	91.20	378,035
29 Apr 22	88.20000 +1.70	88.60	86.10	87.50	328,840
28 Apr 22	86.50000 -3.50	92.10	86.50	91.60	182,696
27 Apr 22	90.00000 +4.00	92.50	86.00	92.30	522,661
26 Apr 22	86.00000 -1.90	89.42	85.20	88.20	544,526
25 Apr 22	87.90000 -3.40	90.80	87.90	88.20	246,721
22 Apr 22	91.30000 +1.40	94.11	89.18	91.40	211,496
21 Apr 22	89.90000 -1.10	92.38	89.53	91.20	265,891
20 Apr 22	91.00000 -1.70	94.50	90.00	92.20	225,772
19 Apr 22	92.70000 -1.40	97.00	91.00	97.00	189,713
14 Apr 22	94.10000 -0.60	96.41	93.10	95.00	182,350
13 Apr 22	94.70000 +1.70	94.70	91.40	92.70	139,992
12 Apr 22	93.00000 -1.60	93.90	91.00	92.60	226,396
11 Apr 22	94.60000 -1.40	97.00	93.50	97.00	500,092
08 Apr 22	96.00000 +2.20	96.46	93.70	94.60	686,961
07 Apr 22	93.80000 +5.10	94.70	88.70	88.70	422,503
06 Apr 22	88.70000 -4.40	94.70	88.70	94.70	504,110
05 Apr 22	93.10000 +5.30	93.60	87.50	88.00	723,965
04 Apr 22	87.80000 +0.40	89.00	85.30	86.00	350,247
01 Apr 22	87.40000 -2.45	89.71	86.40	87.70	1,117,993
31 Mar 22	89.85000 +0.25	90.80	89.30	90.45	395,182
30 Mar 22	89.60000 +0.20	89.60	85.58	86.65	474,311
29 Mar 22	89.40000 +2.45	90.35	84.68	85.00	667,932
28 Mar 22	86.95000 -0.75	91.00	85.12	86.50	484,311
25 Mar 22	87.70000 +1.95	87.70	82.10	84.80	76,094
24 Mar 22	85.75000 -0.95	86.97	85.00	86.85	261,256
23 Mar 22	86.70000 -1.40	88.10	84.11	87.40	199,222
22 Mar 22	88.10000 +1.90	88.92	85.56	86.70	130,138
21 Mar 22	86.20000 -1.85	89.26	85.15	85.15	204,091
18 Mar 22	88.05000 +0.15	90.00	84.25	84.25	311,940
17 Mar 22	87.90000 +2.30	89.10	81.90	81.90	672,179
16 Mar 22	85.60000 +1.80	86.60	79.00	79.00	817,895
15 Mar 22	83.80000 -1.20	85.65	81.65	82.15	258,487
14 Mar 22	85.00000 +2.40	87.48	80.40	80.40	445,750
11 Mar 22	82.60000 -0.85	85.12	80.30	80.30	501,161
10 Mar 22	83.45000 -4.25	87.95	82.45	82.55	626,908
09 Mar 22	87.70000 +7.80	87.70	80.00	80.00	1,072,044
08 Mar 22	79.90000 +0.75	85.87	79.40	82.55	594,015
07 Mar 22	79.15000 -1.15	83.19	70.89	83.15	1,620,466
04 Mar 22	80.30000 -10.15	91.65	80.30	91.65	1,256,108
03 Mar 22	90.45000 -3.25	94.85	88.00	94.85	959,650
02 Mar 22	93.70000 +5.70	93.85	87.35	90.20	852,381
01 Mar 22	88.00000 -2.50	93.35	87.00	87.00	457,461
28 Feb 22	90.50000 -1.25	92.25	87.85	90.50	694,679
25 Feb 22	91.75000 +0.85	95.10	90.03	92.15	904,234
24 Feb 22	90.90000 -6.60	97.00	88.06	97.00	1,474,107
23 Feb 22	97.50000 +3.75	97.50	88.47	93.45	495,708
22 Feb 22	93.75000 -0.05	97.52	89.85	95.50	350,915
21 Feb 22	93.80000 +0.00	96.86	91.00	94.00	446,081
18 Feb 22	93.80000 -1.70	96.10	92.90	94.70	571,885
17 Feb 22	95.50000 -0.50	100.80	93.22	94.35	580,509
16 Feb 22	96.00000 -0.20	100.30	95.28	97.00	717,514
15 Feb 22	96.20000 -3.30	99.90	95.40	98.73	1,654,011
14 Feb 22	99.50000 -4.70	104.70	99.00	99.15	496,692
11 Feb 22	104.20000 +0.90	104.80	98.05	104.80	284,818
10 Feb 22	103.30000 -0.40	104.90	101.00	103.70	789,008
09 Feb 22	103.70000 +1.90	103.70	95.20	97.11	737,480
08 Feb 22	101.80000 +1.60	102.30	97.54	98.38	560,673
07 Feb 22	100.20000 +2.55	103.10	97.65	101.10	715,627
04 Feb 22	97.65000 -2.85	101.70	94.80	94.80	370,371
03 Feb 22	100.50000 +1.55	102.50	97.26	99.10	541,857
02 Feb 22	98.95000 +1.20	103.90	96.05	96.05	642,955
01 Feb 22	97.75000 +0.75	102.30	96.24	102.30	359,605
31 Jan 22	97.00000 +0.80	100.40	94.42	95.80	469,766
28 Jan 22	96.20000 -3.35	102.30	96.20	101.25	461,249
27 Jan 22	99.55000 +0.95	101.30	96.75	98.45	535,495
26 Jan 22	98.60000 -1.20	101.90	96.26	101.02	269,016
25 Jan 22	99.80000 +4.40	101.90	95.03	100.95	556,720
24 Jan 22	95.40000 -6.40	104.40	95.40	104.40	955,812
21 Jan 22	101.80000 +1.20	103.40	98.55	100.20	680,365
20 Jan 22	100.60000 -2.00	105.80	100.60	103.10	513,814
19 Jan 22	102.60000 -1.00	107.00	101.80	102.15	497,770
18 Jan 22	103.60000 +0.60	107.49	99.40	106.00	421,578
17 Jan 22	103.00000 -0.20	108.20	99.30	107.00	516,541
14 Jan 22	103.20000 +0.40	107.70	98.20	107.70	318,320
13 Jan 22	102.80000 +1.10	105.80	102.00	103.90	926,158
12 Jan 22	101.70000 +2.20	103.90	98.85	100.50	945,206
11 Jan 22	99.50000 -0.60	103.40	99.07	103.40	343,260
10 Jan 22	100.10000 -1.30	103.40	95.25	100.20	787,707
07 Jan 22	101.40000 +0.20	105.80	99.20	105.80	357,542
06 Jan 22	101.20000 +0.90	105.60	96.85	103.49	653,762
05 Jan 22	100.30000 +3.35	103.00	94.25	96.80	1,444,090
04 Jan 22	96.95000 +0.85	99.95	94.35	98.00	1,198,245
31 Dec 21	96.10000 +0.75	97.95	94.50	97.00	460,325
30 Dec 21	95.35000 -1.10	98.00	93.75	98.00	488,347
29 Dec 21	96.45000 -0.35	97.80	93.95	95.55	762,077
24 Dec 21	96.80000 +2.20	97.25	90.10	90.10	253,483
23 Dec 21	94.60000 +0.35	97.35	94.20	95.00	727,664
22 Dec 21	94.25000 +6.30	94.25	85.87	86.00	1,113,346
21 Dec 21	87.95000 +1.90	88.37	84.70	84.70	718,580
20 Dec 21	86.05000 -3.60	91.70	84.75	91.70	617,228
17 Dec 21	89.65000 -1.25	93.20	87.60	90.20	872,831
16 Dec 21	90.90000 +7.90	91.20	83.30	86.65	2,200,163
15 Dec 21	83.00000 -4.65	89.40	82.75	85.30	971,083
14 Dec 21	87.65000 +0.85	90.19	84.20	85.60	908,074
13 Dec 21	86.80000 -1.60	91.75	86.80	90.00	1,053,195
10 Dec 21	88.40000 -2.15	92.35	87.57	90.00	1,131,521
09 Dec 21	90.55000 -2.85	94.75	89.20	91.80	1,000,025
08 Dec 21	93.40000 -2.45	96.85	91.55	96.25	1,408,795
07 Dec 21	95.85000 -1.15	102.00	92.90	95.20	3,838,554
06 Dec 21	97.00000 -3.60	105.30	96.83	97.70	1,340,695
03 Dec 21	100.60000 -0.70	104.40	100.33	101.60	1,243,633
02 Dec 21	101.30000 -1.00	104.30	100.40	102.60	1,213,460
01 Dec 21	102.30000 +2.30	104.20	98.00	100.00	1,196,387
30 Nov 21	100.00000 +0.25	104.90	97.50	104.90	1,002,047
29 Nov 21	99.75000 +3.75	103.90	95.00	96.00	2,244,385
26 Nov 21	96.00000 -3.10	99.06	94.00	98.80	1,646,130
25 Nov 21	99.10000 -1.90	104.60	98.60	101.70	700,183
24 Nov 21	101.00000 +1.90	104.20	98.59	100.50	657,739
23 Nov 21	99.10000 -3.30	102.20	98.00	101.70	935,295
22 Nov 21	102.40000 +1.40	103.60	98.40	98.75	1,384,683
19 Nov 21	101.00000 -5.40	109.35	101.00	106.00	2,261,901
18 Nov 21	106.40000 -25.90	116.34	103.60	112.70	4,385,498
17 Nov 21	132.30000 +2.30	134.80	128.10	128.10	984,881
16 Nov 21	130.00000 -2.80	137.00	127.70	129.10	904,224
15 Nov 21	132.80000 +5.20	136.00	125.80	125.80	1,046,708
12 Nov 21	127.60000 -0.90	129.30	122.10	125.10	413,923
11 Nov 21	128.50000 -0.20	131.80	123.00	123.00	687,755
10 Nov 21	128.70000 +0.50	130.10	123.20	126.50	778,476
09 Nov 21	128.20000 -2.60	131.90	126.50	130.00	478,519
08 Nov 21	130.80000 -0.60	137.62	126.29	137.00	1,861,271
05 Nov 21	131.39999 -1.60	141.40	126.50	138.90	4,217,995
04 Nov 21	133.00000 +30.00	147.80	100.50	100.50	11,390,926
03 Nov 21	103.00000 -1.00	104.85	100.00	104.00	802,573
02 Nov 21	104.00000 -1.50	108.20	102.00	108.20	343,466
01 Nov 21	105.50000 -0.40	108.60	102.50	108.20	257,012
29 Oct 21	105.90000 +2.50	108.00	102.50	103.00	399,253
28 Oct 21	103.40000 +0.50	106.10	102.50	103.10	350,368
27 Oct 21	102.90000 -2.10	110.00	102.78	110.00	372,371
26 Oct 21	105.00000 +0.00	111.80	103.69	105.00	544,890
25 Oct 21	105.00000 -0.90	110.80	103.10	105.00	286,479
22 Oct 21	105.90000 -2.20	110.03	105.42	107.00	438,706
21 Oct 21	108.10000 -2.00	113.40	107.10	110.00	507,486
20 Oct 21	110.10000 -6.30	118.00	108.20	113.40	1,211,833
19 Oct 21	116.40000 +1.40	119.10	114.50	115.00	311,951
18 Oct 21	115.00000 -0.80	116.08	111.99	113.50	241,870
15 Oct 21	115.80000 +0.80	120.30	112.90	114.60	488,828
14 Oct 21	115.00000 +1.00	120.30	112.70	120.30	175,864
13 Oct 21	114.00000 -5.00	121.50	112.62	117.00	326,890
12 Oct 21	119.00000 +1.50	119.70	115.00	117.00	323,163
11 Oct 21	117.50000 -0.70	120.30	115.00	115.00	460,015
08 Oct 21	118.20000 -0.80	122.50	116.70	122.50	869,276
07 Oct 21	119.00000 +1.20	120.90	114.70	120.00	518,745
06 Oct 21	117.80000 +6.90	118.74	108.77	109.10	1,426,285
05 Oct 21	110.90000 +0.20	113.00	108.20	110.00	381,405
04 Oct 21	110.70000 +0.70	113.90	105.00	108.00	590,764
01 Oct 21	110.00000 +4.20	110.00	102.93	107.00	546,987
30 Sep 21	105.80000 +0.80	107.80	103.92	104.00	406,398
29 Sep 21	105.00000 -0.50	106.80	101.10	102.60	387,674
28 Sep 21	105.50000 +0.50	106.00	100.00	104.80	472,591
27 Sep 21	105.00000 +0.00	105.00	99.85	103.40	390,840
24 Sep 21	105.00000 +1.80	105.00	101.00	101.40	801,575
23 Sep 21	103.20000 +5.90	103.20	97.00	98.10	451,664
22 Sep 21	97.30000 +0.80	100.90	96.55	98.15	136,499
21 Sep 21	96.50000 -3.00	101.30	96.50	98.00	229,312
20 Sep 21	99.50000 -3.00	101.60	97.00	97.05	246,191
17 Sep 21	102.50000 +3.40	102.50	97.10	102.00	243,257
16 Sep 21	99.10000 +1.90	101.90	97.00	98.00	153,821
15 Sep 21	97.20000 -0.90	101.50	97.05	100.70	254,477
14 Sep 21	98.10000 -0.40	101.80	97.00	97.00	220,972
13 Sep 21	98.50000 +0.60	101.90	97.05	97.10	6,038
10 Sep 21	97.90000 -2.60	102.90	97.35	98.15	184,083
09 Sep 21	100.50000 +2.40	104.00	97.00	100.60	217,813
08 Sep 21	98.10000 -0.55	105.10	97.20	97.25	262,328
07 Sep 21	98.65000 -1.25	104.10	97.50	102.50	120,289
06 Sep 21	99.90000 -1.10	103.80	98.64	100.00	486,680
03 Sep 21	101.00000 -1.30	102.40	100.00	101.20	255,491
02 Sep 21	102.30000 -1.10	104.05	99.45	102.40	232,428
01 Sep 21	103.40000 -0.30	106.11	101.30	103.10	388,293
31 Aug 21	103.70000 +1.30	106.10	100.80	103.50	207,405
27 Aug 21	102.40000 -1.30	105.60	100.70	103.80	101,019
26 Aug 21	103.70000 -0.60	106.50	99.15	105.10	76,003
25 Aug 21	104.30000 +1.60	106.80	98.25	100.10	240,807
24 Aug 21	102.70000 +2.50	104.20	99.80	101.20	194,757
23 Aug 21	100.20000 +0.20	105.80	100.00	100.00	173,655
20 Aug 21	100.00000 -0.50	105.00	97.44	101.10	310,066
19 Aug 21	100.50000 -3.40	106.10	98.20	103.60	298,133
18 Aug 21	103.90000 +2.50	107.50	101.20	102.20	252,828
17 Aug 21	101.40000 -3.90	106.70	101.40	104.80	278,316
16 Aug 21	105.30000 +0.90	107.65	103.00	103.80	200,201
13 Aug 21	104.40000 +0.50	108.00	103.00	104.00	537,108
12 Aug 21	103.90000 +2.90	104.50	100.30	102.10	379,727
11 Aug 21	101.00000 +0.30	102.00	97.70	102.00	116,086
10 Aug 21	100.70000 +2.30	102.30	97.50	98.85	170,909
09 Aug 21	98.40000 -1.60	101.90	98.15	99.70	196,506
06 Aug 21	100.00000 +1.20	102.00	96.20	98.55	422,474
05 Aug 21	98.80000 +3.80	98.80	92.50	92.50	410,296
04 Aug 21	95.00000 +1.00	96.85	94.00	94.00	186,328
03 Aug 21	94.00000 +0.50	100.90	93.16	97.20	500,775
02 Aug 21	93.50000 -2.50	99.30	93.39	96.00	700,127
30 Jul 21	96.00000 -1.00	103.50	90.73	96.05	1,024,074
29 Jul 21	97.00000 -3.20	102.18	92.80	97.65	563,994
28 Jul 21	100.20000 +4.45	100.20	92.40	92.40	456,930
27 Jul 21	95.75000 +0.45	100.90	93.00	95.60	432,352
26 Jul 21	95.30000 -2.10	104.10	87.95	101.50	551,789
23 Jul 21	97.40000 +4.70	98.35	91.35	93.70	404,485
22 Jul 21	92.70000 +0.20	96.00	90.80	94.90	288,312
21 Jul 21	92.50000 -1.50	94.95	90.18	91.30	1,139,702
20 Jul 21	94.00000 -5.60	104.30	88.35	100.90	760,857
19 Jul 21	99.60000 -2.30	103.10	97.55	97.55	286,499
16 Jul 21	101.90000 +0.50	103.00	98.35	101.20	343,873
15 Jul 21	101.40000 +0.70	105.90	96.60	98.20	353,052
14 Jul 21	100.70000 -1.60	102.10	97.30	99.75	297,667
13 Jul 21	102.30000 +1.30	103.80	95.40	101.80	324,191
12 Jul 21	101.00000 +0.40	105.10	98.08	105.10	696,018
09 Jul 21	100.60000 -1.20	105.70	100.38	101.70	219,058
08 Jul 21	101.80000 -0.50	107.90	100.70	102.50	270,719
07 Jul 21	102.30000 -1.20	107.10	102.00	105.80	117,707
06 Jul 21	103.50000 -3.70	107.80	103.50	105.90	234,232
05 Jul 21	107.20000 +2.80	108.00	102.50	102.50	448,595
02 Jul 21	104.40000 -1.80	107.00	102.82	107.00	409,836
01 Jul 21	106.20000 +6.00	106.90	100.51	102.10	302,485
30 Jun 21	100.20000 -1.80	104.70	98.93	101.10	307,143
29 Jun 21	102.00000 +0.40	106.50	100.00	102.80	441,300
28 Jun 21	101.60000 -1.90	106.26	100.50	105.00	602,129
25 Jun 21	103.50000 -0.50	106.00	101.70	106.00	405,044
24 Jun 21	104.00000 -2.50	107.00	102.40	107.00	366,040
23 Jun 21	106.50000 +5.10	106.50	100.36	101.40	289,364
22 Jun 21	101.40000 -3.50	105.80	101.15	103.00	835,093
21 Jun 21	104.90000 +1.90	106.50	102.21	105.40	527,931
18 Jun 21	103.00000 -6.10	109.30	103.00	108.30	1,338,382
17 Jun 21	109.10000 -0.50	111.10	105.40	110.00	827,075
16 Jun 21	109.60000 -1.00	111.10	106.62	109.00	326,911
15 Jun 21	110.60000 +2.50	110.60	108.00	109.30	587,559
14 Jun 21	108.10000 -0.90	110.60	105.10	109.50	74,606
11 Jun 21	109.00000 -1.50	112.90	107.10	111.00	770,883
10 Jun 21	110.50000 +1.50	113.00	108.70	109.50	568,967
09 Jun 21	109.00000 -1.70	112.80	108.00	112.80	409,638
08 Jun 21	110.70000 +0.70	113.70	108.27	110.00	363,495
07 Jun 21	110.00000 +0.30	110.50	107.00	107.00	271,388
04 Jun 21	109.70000 +0.70	112.60	108.10	111.90	381,195
03 Jun 21	109.00000 -3.10	113.60	108.70	112.10	424,490
02 Jun 21	112.10000 +1.50	113.80	110.00	113.20	557,890
01 Jun 21	110.60000 +1.10	113.80	106.15	110.00	685,066
28 May 21	109.50000 +0.00	112.50	107.77	110.40	265,973
27 May 21	109.50000 +2.60	111.90	107.00	107.50	743,696
26 May 21	106.90000 -2.30	112.20	106.90	109.20	519,915
25 May 21	109.20000 +0.20	110.20	108.10	108.50	211,873
24 May 21	109.00000 -0.30	110.70	106.80	106.80	171,858
21 May 21	109.30000 +1.20	110.40	106.90	107.70	463,544
20 May 21	108.10000 +0.10	113.00	105.00	109.00	477,454
19 May 21	108.00000 -0.20	110.40	104.20	107.20	689,568
18 May 21	108.20000 -0.60	111.78	107.00	107.00	597,129
17 May 21	108.80000 -1.50	111.23	107.00	108.90	776,692
14 May 21	110.30000 +0.50	112.60	107.52	107.70	824,441
13 May 21	109.80000 -1.70	112.00	108.00	112.00	598,756
12 May 21	111.50000 +0.50	113.10	108.00	109.50	813,443
11 May 21	111.00000 -2.20	114.30	108.60	112.50	843,776
10 May 21	113.20000 +2.20	116.00	109.31	111.20	743,852
07 May 21	111.00000 +1.30	113.80	108.40	113.80	1,265,465
06 May 21	109.70000 -2.70	113.60	109.60	112.80	1,072,592
05 May 21	112.40000 -1.10	115.80	107.40	110.00	490,039
04 May 21	113.50000 -2.00	116.10	112.00	116.00	727,547
30 Apr 21	115.50000 +0.50	117.10	113.19	113.90	378,486
29 Apr 21	115.00000 +0.00	118.23	112.89	114.00	296,719
28 Apr 21	115.00000 -0.50	117.93	112.60	115.00	932,666
27 Apr 21	115.50000 +0.70	117.00	112.50	112.50	699,340
26 Apr 21	114.80000 +4.20	116.40	110.30	113.00	583,589
23 Apr 21	110.60000 -0.20	114.70	108.70	108.70	615,952
22 Apr 21	110.80000 +0.70	115.30	109.10	115.30	540,490
21 Apr 21	110.10000 -2.30	116.80	107.00	113.10	1,233,951
20 Apr 21	112.40000 -4.60	119.20	111.20	118.00	433,173
19 Apr 21	117.00000 +1.50	118.60	114.00	114.00	304,229
16 Apr 21	115.50000 +0.70	119.10	112.00	113.00	705,133
15 Apr 21	114.80000 -1.90	116.70	111.20	111.50	716,578
14 Apr 21	116.70000 -0.30	119.90	113.90	117.80	926,857
13 Apr 21	117.00000 -2.20	122.00	116.60	120.40	1,088,950
12 Apr 21	119.20000 +0.10	120.70	116.86	119.50	564,111
09 Apr 21	119.10000 +1.20	120.70	116.50	120.70	319,484
08 Apr 21	117.90000 -1.50	122.10	116.10	122.10	544,050
07 Apr 21	119.40000 +0.70	120.30	116.37	119.00	522,831
06 Apr 21	118.70000 +2.70	119.50	115.80	118.00	893,382
01 Apr 21	116.00000 +0.40	117.77	113.20	114.90	568,365
31 Mar 21	115.60000 +1.10	118.20	113.45	114.25	488,160
30 Mar 21	114.50000 -3.35	120.30	111.95	119.95	1,072,524
29 Mar 21	117.85000 +3.30	118.99	109.90	115.00	1,761,488
26 Mar 21	114.55000 +2.55	114.55	109.90	111.00	660,790
25 Mar 21	112.00000 -1.00	114.25	107.15	113.45	789,150
24 Mar 21	113.00000 +4.25	115.45	105.50	107.00	741,138
23 Mar 21	108.75000 -1.05	113.00	105.45	111.50	1,101,097
22 Mar 21	109.80000 -5.20	116.35	109.15	113.90	1,561,675
19 Mar 21	115.00000 -2.65	119.03	113.95	116.85	1,372,469
18 Mar 21	117.65000 -0.05	120.00	116.35	117.10	2,071,761
17 Mar 21	117.70000 -2.30	121.85	117.17	121.00	1,081,766
16 Mar 21	120.00000 -0.90	124.25	119.00	121.60	2,028,988
15 Mar 21	120.90000 -3.15	129.30	120.50	127.00	1,102,245
12 Mar 21	124.05000 -0.05	125.80	121.35	121.50	908,876
11 Mar 21	124.10000 +0.30	125.25	120.50	120.50	982,775
10 Mar 21	123.80000 -2.90	128.59	123.25	128.00	934,853
09 Mar 21	126.70000 -2.75	129.35	125.85	127.20	490,206
08 Mar 21	129.45000 +4.20	130.00	125.25	125.25	800,522
05 Mar 21	125.25000 -3.20	134.35	124.64	131.60	1,019,002
04 Mar 21	128.45000 +0.30	132.20	126.65	129.45	648,055
03 Mar 21	128.14999 +2.75	131.27	126.00	128.00	1,335,054
02 Mar 21	125.40000 +0.50	127.95	124.05	126.65	734,233
01 Mar 21	124.90000 +0.30	130.20	124.00	128.60	1,383,494
26 Feb 21	124.60000 -2.20	127.75	121.49	126.00	1,969,189
25 Feb 21	126.80000 -8.20	138.00	126.80	138.00	2,105,887
24 Feb 21	135.00000 -14.90	145.00	132.00	145.00	4,708,953
23 Feb 21	149.89999 +5.60	150.00	142.24	146.90	1,493,364
22 Feb 21	144.30000 -0.75	148.30	139.50	145.00	977,280
19 Feb 21	145.05000 +7.60	145.95	138.72	144.35	548,039
18 Feb 21	137.45000 -7.80	152.99	137.45	145.00	1,556,605
17 Feb 21	145.25000 -3.60	153.00	143.07	148.55	1,531,749
16 Feb 21	148.85001 +6.05	149.50	139.30	144.05	950,352
15 Feb 21	142.80000 +3.45	146.15	141.00	142.00	980,323
12 Feb 21	139.35001 +2.35	141.70	133.95	136.80	589,674
11 Feb 21	137.00000 -4.80	146.85	136.00	143.70	575,949
10 Feb 21	141.80000 -0.80	146.75	140.30	144.05	652,907
09 Feb 21	142.60001 +2.10	148.00	139.15	147.55	688,145
08 Feb 21	140.50000 +1.30	163.00	140.05	144.50	3,859,660
05 Feb 21	139.20000 +5.25	144.50	133.35	137.00	2,818,568
04 Feb 21	133.95000 +3.25	136.70	129.80	132.00	1,001,562
03 Feb 21	130.70000 +8.20	132.70	120.30	120.40	1,679,983
02 Feb 21	122.50000 +4.75	124.00	118.20	123.45	931,155
01 Feb 21	117.75000 -0.65	124.15	117.00	120.00	1,191,171
29 Jan 21	118.40000 -1.30	121.50	116.06	118.00	607,305
28 Jan 21	119.70000 +2.80	125.30	113.55	119.95	1,680,474
27 Jan 21	116.90000 -0.30	122.85	113.86	120.95	989,736
26 Jan 21	117.20000 -0.35	122.30	115.36	116.95	468,716
25 Jan 21	117.55000 -9.45	129.90	115.00	127.85	1,626,332
22 Jan 21	127.00000 -1.30	131.65	121.15	128.85	1,450,056
21 Jan 21	128.30000 -6.15	136.00	128.30	133.50	1,106,728
20 Jan 21	134.45000 +1.45	136.55	132.10	133.00	538,364
19 Jan 21	133.00000 -2.10	137.90	132.35	137.10	382,338
18 Jan 21	135.10001 +2.90	137.20	131.00	132.00	573,474
15 Jan 21	132.20000 -1.15	137.85	130.65	135.95	821,079
14 Jan 21	133.35001 +2.00	135.99	132.00	133.00	486,714
13 Jan 21	131.35001 -3.05	136.05	131.00	131.00	898,390
12 Jan 21	134.39999 -0.50	136.20	132.75	133.85	451,289
11 Jan 21	134.89999 +0.90	136.00	132.75	134.10	1,442,396
08 Jan 21	134.00000 -3.50	140.55	134.00	139.40	759,930
07 Jan 21	137.50000 +1.00	139.75	133.00	139.00	682,698
06 Jan 21	136.50000 +4.40	139.61	134.00	134.00	1,364,772
05 Jan 21	132.10001 +0.25	135.25	128.40	130.70	848,837
04 Jan 21	131.85001 -8.15	139.69	130.50	135.40	1,299,632
31 Dec 20	140.00000 +8.00	140.00	127.40	130.05	1,807,119
30 Dec 20	132.00000 -3.00	139.41	129.30	136.00	2,037,138
29 Dec 20	135.00000 -6.00	146.10	135.00	144.00	2,606,261
24 Dec 20	141.00000 +7.00	145.00	135.05	135.05	1,949,609
23 Dec 20	134.00000 +7.10	135.19	127.15	127.40	2,342,217
22 Dec 20	126.90000 -14.40	147.00	126.50	142.00	3,521,337
21 Dec 20	141.30000 +26.50	153.05	122.22	132.00	10,082,273
18 Dec 20	114.80000 +0.40	117.85	110.55	114.25	682,743
17 Dec 20	114.40000 -1.35	120.00	111.60	119.20	1,230,188
16 Dec 20	115.75000 +4.10	121.56	112.00	112.00	1,704,456
15 Dec 20	111.65000 +5.15	112.90	107.55	112.00	431,217
14 Dec 20	106.50000 +4.50	113.65	104.50	107.85	1,415,049
11 Dec 20	102.00000 -9.45	114.40	102.00	113.05	1,851,456
10 Dec 20	111.45000 -6.45	119.95	109.50	118.15	1,745,291
09 Dec 20	117.90000 +3.35	120.70	114.70	115.90	922,218
08 Dec 20	114.55000 -4.65	119.25	112.60	119.00	1,154,460
07 Dec 20	119.20000 -3.90	125.15	116.85	123.70	1,890,662
04 Dec 20	123.10000 -0.30	127.95	120.40	121.40	1,657,323
03 Dec 20	123.40000 +2.10	125.45	119.38	123.70	1,441,451
02 Dec 20	121.30000 -0.10	126.80	118.90	122.20	1,420,513
01 Dec 20	121.40000 +0.80	126.40	117.65	120.15	1,296,181
30 Nov 20	120.60000 +3.40	124.20	114.50	121.00	2,488,109
27 Nov 20	117.20000 +4.55	120.85	111.19	116.00	1,791,645
26 Nov 20	112.65000 -6.80	121.50	110.29	121.50	2,190,127
25 Nov 20	119.45000 -8.55	133.20	114.07	126.75	3,916,380
24 Nov 20	128.00000 +8.00	128.04	121.00	121.00	2,991,077
23 Nov 20	120.00000 +5.75	124.30	115.05	117.20	3,945,983
20 Nov 20	114.25000 +6.75	121.30	106.00	106.00	5,443,961
19 Nov 20	107.50000 +11.28	108.88	95.44	95.76	5,257,590
18 Nov 20	96.22000 +5.22	97.98	90.22	91.00	3,793,265
17 Nov 20	91.00000 +0.00	93.40	90.24	92.00	1,349,943
16 Nov 20	91.00000 +4.36	92.00	88.12	90.00	2,781,963
13 Nov 20	86.64000 +4.04	89.86	80.00	80.00	1,765,036
12 Nov 20	82.60000 -7.04	92.00	81.00	91.50	2,465,140
11 Nov 20	89.64000 +2.64	94.57	87.00	90.98	2,657,846
10 Nov 20	87.00000 +11.02	100.00	71.02	74.56	5,592,141
09 Nov 20	75.98000 +7.98	78.91	68.18	70.00	4,556,611
06 Nov 20	68.00000 +3.54	69.27	63.04	63.80	3,563,369
05 Nov 20	64.46000 +6.24	64.46	58.46	60.00	2,409,913
04 Nov 20	58.22000 -0.24	60.29	57.88	59.00	843,629
03 Nov 20	58.46000 +0.46	60.90	57.36	60.00	1,097,569
02 Nov 20	58.00000 -2.46	60.74	57.69	60.00	499,355
30 Oct 20	60.46000 +1.36	61.38	57.91	60.58	673,991
29 Oct 20	59.10000 -1.42	61.36	58.14	60.74	856,476
28 Oct 20	60.52000 -1.48	62.13	58.82	62.00	973,020
27 Oct 20	62.00000 +0.32	62.50	60.40	61.50	813,097
26 Oct 20	61.68000 -1.32	63.61	61.02	61.50	1,020,333
23 Oct 20	63.00000 +1.20	64.30	60.44	61.50	1,895,924
22 Oct 20	61.80000 +0.82	61.84	59.50	61.20	608,735
21 Oct 20	60.98000 +1.48	66.36	58.78	60.80	4,326,257
20 Oct 20	59.50000 +0.50	61.03	58.02	60.00	1,570,042
19 Oct 20	59.00000 -1.00	61.02	58.42	59.36	1,386,716
16 Oct 20	60.00000 +0.00	63.50	58.78	61.80	1,868,278
15 Oct 20	60.00000 -2.92	64.56	60.00	62.92	1,329,883
14 Oct 20	62.92000 -0.46	66.49	62.02	63.50	963,363
13 Oct 20	63.38000 -6.12	70.20	63.32	70.20	1,125,906
12 Oct 20	69.50000 +0.36	70.58	68.00	68.00	1,050,468
09 Oct 20	69.14000 -1.14	70.96	68.02	70.96	848,860
08 Oct 20	70.28000 +2.42	70.92	66.20	67.02	968,876
07 Oct 20	67.86000 -2.34	71.66	65.04	70.50	1,548,820
06 Oct 20	70.20000 +10.34	72.48	60.12	60.84	3,896,744
05 Oct 20	59.86000 -0.90	62.96	58.96	61.20	1,466,496
02 Oct 20	60.76000 -0.40	62.98	59.18	62.98	1,197,286
01 Oct 20	61.16000 -0.14	63.44	60.07	63.00	972,939
30 Sep 20	61.30000 +0.36	64.38	60.00	61.44	1,716,798
29 Sep 20	60.94000 -2.60	65.40	60.00	63.50	2,120,786
28 Sep 20	63.54000 -3.76	69.00	62.56	68.14	2,534,585
25 Sep 20	67.30000 -0.20	70.50	66.00	68.00	1,602,017
24 Sep 20	67.50000 -3.26	72.20	67.50	72.20	908,583
23 Sep 20	70.76000 +1.82	73.84	70.49	71.00	1,527,936
22 Sep 20	68.94000 -0.82	70.76	67.88	70.76	1,697,908
21 Sep 20	69.76000 -8.60	78.16	69.53	76.68	2,348,894
18 Sep 20	78.36000 -8.28	85.00	78.36	85.00	4,107,888
17 Sep 20	86.64000 -0.54	88.00	85.02	88.00	447,828
16 Sep 20	87.18000 -3.36	90.50	85.67	90.50	955,940
15 Sep 20	90.54000 -1.02	93.06	90.00	92.00	651,691
14 Sep 20	91.56000 -1.50	94.36	90.08	93.00	288,708
11 Sep 20	93.06000 -0.58	94.96	91.60	92.00	217,583
10 Sep 20	93.64000 +0.84	96.20	90.64	94.00	574,531
09 Sep 20	92.80000 -0.30	94.48	90.64	92.72	362,719
08 Sep 20	93.10000 -0.18	95.88	91.00	94.18	428,004
07 Sep 20	93.28000 -1.74	94.86	90.38	91.62	426,058
04 Sep 20	95.02000 +0.40	98.14	90.22	95.52	587,843
03 Sep 20	94.62000 +1.22	98.26	92.80	95.42	319,176
02 Sep 20	93.40000 -1.66	95.62	92.00	93.54	557,544
01 Sep 20	95.06000 -3.32	101.00	92.28	100.00	618,825
28 Aug 20	98.38000 -0.82	101.50	97.00	100.00	651,274
27 Aug 20	99.20000 -0.02	101.45	96.85	101.45	420,140
26 Aug 20	99.22000 -1.08	102.14	96.62	100.05	785,436
25 Aug 20	100.30000 -3.20	105.00	99.26	99.26	795,142
24 Aug 20	103.50000 +1.35	103.90	101.15	103.80	378,991
21 Aug 20	102.15000 +1.25	104.55	99.62	103.90	415,569
20 Aug 20	100.90000 -1.10	104.15	99.00	102.00	696,584
19 Aug 20	102.00000 -1.90	104.45	100.16	102.80	491,717
18 Aug 20	103.90000 -0.60	106.15	102.45	103.10	371,926
17 Aug 20	104.50000 -1.80	108.00	102.00	105.85	774,594
14 Aug 20	106.30000 +0.50	108.38	103.30	105.55	576,398
13 Aug 20	105.80000 -0.90	109.60	105.55	108.40	452,856
12 Aug 20	106.70000 +1.70	109.90	106.05	109.60	934,473
11 Aug 20	105.00000 +1.40	108.40	103.55	106.60	1,184,895
10 Aug 20	103.60000 -0.75	107.73	103.39	103.90	602,766
07 Aug 20	104.35000 +0.80	107.45	101.15	104.05	769,877
06 Aug 20	103.55000 -3.50	109.00	103.25	107.20	961,304
05 Aug 20	107.05000 -7.65	110.00	96.06	110.00	2,334,693
04 Aug 20	114.70000 +4.70	115.40	109.70	113.45	1,137,507
03 Aug 20	110.00000 +6.70	112.21	101.00	108.00	1,039,848
31 Jul 20	103.30000 -2.60	109.75	102.00	105.00	822,668
30 Jul 20	105.90000 -4.35	115.85	105.05	112.80	1,468,784
29 Jul 20	110.25000 -1.35	114.95	110.00	113.40	681,930
28 Jul 20	111.60000 -2.90	116.00	111.00	113.00	451,261
27 Jul 20	114.50000 +1.90	116.30	109.60	113.40	789,142
24 Jul 20	112.60000 -0.80	114.80	111.50	111.50	626,810
23 Jul 20	113.40000 +1.40	117.70	112.00	113.10	866,589
22 Jul 20	112.00000 -3.35	116.00	112.00	115.70	472,037
21 Jul 20	115.35000 +1.65	119.95	112.10	115.50	1,135,801
20 Jul 20	113.70000 +4.60	116.50	111.27	115.00	916,868
17 Jul 20	109.10000 -2.50	116.65	109.10	111.15	1,213,736
16 Jul 20	111.60000 -0.85	115.60	110.30	112.40	658,219
15 Jul 20	112.45000 +1.40	115.65	110.00	110.00	870,017
14 Jul 20	111.05000 -0.70	114.65	107.65	112.80	751,476
13 Jul 20	111.75000 -1.55	115.00	107.65	114.00	1,020,283
10 Jul 20	113.30000 +1.95	113.30	105.53	111.35	1,390,503
09 Jul 20	111.35000 -1.65	117.75	110.25	114.50	970,894
08 Jul 20	113.00000 +1.75	117.50	109.15	110.35	1,659,963
07 Jul 20	111.25000 -5.05	114.90	109.20	113.75	925,143
06 Jul 20	116.30000 +6.30	121.10	112.50	115.00	1,550,026
03 Jul 20	110.00000 -4.45	114.95	108.00	114.15	1,225,930
02 Jul 20	114.45000 +8.95	115.80	106.50	109.00	1,554,447
01 Jul 20	105.50000 +0.55	109.35	104.25	106.50	951,167
30 Jun 20	104.95000 -6.00	110.25	103.05	107.90	821,668
29 Jun 20	110.95000 +6.70	110.95	98.52	104.25	1,342,077
26 Jun 20	104.25000 -6.10	114.00	103.54	114.00	1,188,189
25 Jun 20	110.35000 -0.95	113.00	104.40	109.40	1,295,049
24 Jun 20	111.30000 -8.45	123.60	110.00	123.60	1,520,823
23 Jun 20	119.75000 +3.75	123.75	115.85	117.20	1,665,514
22 Jun 20	116.00000 +1.00	116.00	108.60	112.00	2,071,630
19 Jun 20	115.00000 +6.35	117.00	106.50	106.50	2,771,326
18 Jun 20	108.65000 -5.05	116.00	106.85	113.50	1,523,536
17 Jun 20	113.70000 +0.45	118.45	108.75	114.95	2,028,743
16 Jun 20	113.25000 +13.81	117.15	103.43	105.00	3,867,408
15 Jun 20	99.44000 -5.56	109.80	95.96	105.00	3,422,857
12 Jun 20	105.00000 +1.00	117.25	97.10	98.92	5,660,464
11 Jun 20	104.00000 -32.00	138.75	102.80	130.50	8,442,136
10 Jun 20	136.00000 +23.85	139.00	114.30	117.00	10,066,043
09 Jun 20	112.15000 +3.00	140.00	107.60	116.00	7,123,744
08 Jun 20	109.15000 +25.17	122.20	84.50	85.00	9,085,984
05 Jun 20	83.98000 +7.22	84.98	75.90	76.90	3,922,465
04 Jun 20	76.76000 +2.26	77.50	72.62	76.10	1,388,991
03 Jun 20	74.50000 -1.78	79.50	73.99	79.00	2,045,071
02 Jun 20	76.28000 +3.34	78.58	73.08	76.50	1,425,104
01 Jun 20	72.94000 +1.94	75.18	71.30	73.02	1,069,198
29 May 20	71.00000 -5.96	80.22	70.60	77.30	4,941,428
28 May 20	76.96000 +0.78	80.66	73.44	80.66	1,401,858
27 May 20	76.18000 -0.58	80.18	75.90	79.00	2,035,612
26 May 20	76.76000 +3.76	79.00	72.90	72.90	1,561,059
22 May 20	73.00000 +0.20	75.40	71.00	75.40	724,017
21 May 20	72.80000 +0.30	75.48	71.78	75.48	710,566
20 May 20	72.50000 +0.28	75.99	71.56	72.00	807,383
19 May 20	72.22000 -1.78	80.10	71.62	74.20	1,386,369
18 May 20	74.00000 +2.00	78.30	69.63	70.00	1,311,155
15 May 20	72.00000 +0.00	77.00	72.00	74.98	1,117,527
14 May 20	72.00000 -2.52	77.20	66.30	77.20	2,775,820
13 May 20	74.52000 -4.12	77.80	70.77	76.20	3,240,941
12 May 20	78.64000 +0.36	96.00	75.34	80.64	1,801,507
11 May 20	78.28000 -1.82	86.16	77.18	83.98	2,041,558
07 May 20	80.10000 -0.88	85.00	76.02	85.00	2,071,229
06 May 20	80.98000 -5.78	87.79	80.14	85.00	2,553,888
05 May 20	86.76000 -0.96	91.70	85.38	90.00	1,458,334
04 May 20	87.72000 -2.68	94.98	87.72	93.16	575,003
01 May 20	90.40000 -2.18	95.00	88.00	92.60	446,941
30 Apr 20	92.58000 -5.00	99.80	92.00	95.00	986,303
29 Apr 20	97.58000 +6.38	100.00	92.02	92.98	1,127,981
28 Apr 20	91.20000 -2.02	98.70	91.20	93.68	1,867,230
27 Apr 20	93.22000 +3.22	95.80	90.02	92.70	952,861
24 Apr 20	90.00000 -1.94	94.00	90.00	92.26	448,542
23 Apr 20	91.94000 -1.14	99.00	90.04	98.70	664,760
22 Apr 20	93.08000 -6.92	97.12	90.00	93.00	1,077,361
21 Apr 20	100.00000 +2.40	103.00	91.50	94.04	632,923
20 Apr 20	97.60000 +1.90	99.00	91.06	98.56	549,839
17 Apr 20	95.70000 +5.68	101.90	90.04	94.50	769,772
16 Apr 20	90.02000 -4.98	95.00	85.98	86.74	561,212
15 Apr 20	95.00000 +3.32	95.33	89.28	94.10	1,180,636
14 Apr 20	91.68000 -1.22	101.95	91.00	95.84	953,201
09 Apr 20	92.90000 +2.30	95.36	90.00	93.00	1,038,418
08 Apr 20	90.60000 +1.08	92.50	86.00	91.20	679,996
07 Apr 20	89.52000 -0.46	96.52	87.44	90.00	2,300,303
06 Apr 20	89.98000 +4.08	91.86	84.37	86.00	699,726
03 Apr 20	85.90000 +2.90	89.00	84.00	85.48	418,390
02 Apr 20	83.00000 -1.00	90.00	82.00	86.52	617,789
01 Apr 20	84.00000 -6.85	90.00	82.86	90.00	678,194
31 Mar 20	90.85000 -1.65	95.90	86.10	91.00	1,165,039
30 Mar 20	92.50000 -1.35	99.95	90.22	96.20	577,611
27 Mar 20	93.85000 -14.25	113.90	93.85	109.30	959,097
26 Mar 20	108.10000 +5.40	113.10	95.00	98.00	962,434
25 Mar 20	102.70000 +15.20	102.70	87.55	91.95	1,875,221
24 Mar 20	87.50000 +6.75	92.00	76.90	80.00	898,649
23 Mar 20	80.75000 -6.70	88.45	77.05	84.00	978,140
20 Mar 20	87.45000 +4.60	95.00	82.65	85.00	1,762,907
19 Mar 20	82.85000 +4.75	85.60	77.05	79.85	1,350,257
18 Mar 20	78.10000 -5.00	89.00	75.00	83.10	1,904,073
17 Mar 20	83.10000 -3.90	93.95	74.40	87.70	2,949,707
16 Mar 20	87.00000 -11.00	97.70	69.00	96.00	3,557,282
13 Mar 20	98.00000 +8.50	123.90	82.90	92.00	3,798,975
12 Mar 20	89.50000 -17.90	107.90	80.00	104.90	2,976,720
11 Mar 20	107.40000 -8.20	121.20	107.40	116.70	1,515,652
10 Mar 20	115.60000 +8.60	118.57	109.60	111.20	1,886,705
09 Mar 20	107.00000 -19.90	118.40	104.96	114.30	2,915,502
06 Mar 20	126.90000 -14.20	144.70	116.00	144.70	5,971,432
05 Mar 20	141.10001 -18.40	163.00	141.10	160.00	2,724,427
04 Mar 20	159.50000 -5.00	169.30	154.00	169.30	2,260,711
03 Mar 20	164.50000 -0.50	182.00	161.00	170.40	3,076,402
02 Mar 20	165.00000 -2.50	173.70	155.30	171.30	2,759,092
28 Feb 20	167.50000 -12.50	180.00	164.60	180.00	2,731,583
27 Feb 20	180.00000 -6.00	185.90	173.00	184.00	3,385,869
26 Feb 20	186.00000 -6.00	194.90	155.00	191.40	7,842,011
25 Feb 20	192.00000 -1.50	198.50	182.70	196.90	2,501,312
24 Feb 20	193.50000 -13.90	203.80	189.00	202.40	2,775,185
21 Feb 20	207.39999 +1.40	209.00	202.60	208.80	1,140,493
20 Feb 20	206.00000 +13.70	206.00	188.00	190.90	1,625,641
19 Feb 20	192.30000 -2.70	199.30	188.90	196.30	1,287,179
18 Feb 20	195.00000 -8.80	208.20	192.00	205.00	1,904,631
17 Feb 20	203.80000 -6.20	211.00	201.80	208.20	1,594,606
14 Feb 20	210.00000 -2.00	214.60	205.00	214.00	1,067,734
13 Feb 20	212.00000 +0.00	216.00	205.60	211.00	738,970
12 Feb 20	212.00000 +0.40	216.40	209.60	215.00	440,832
11 Feb 20	211.60001 +1.20	215.80	208.40	211.20	704,835
10 Feb 20	210.39999 -5.60	220.37	208.13	215.40	1,142,241
07 Feb 20	216.00000 -1.40	222.00	209.60	217.00	1,562,014
06 Feb 20	217.39999 +1.00	221.60	215.24	217.00	834,281
05 Feb 20	216.39999 -8.00	226.40	215.40	221.00	1,206,637
04 Feb 20	224.39999 -4.00	238.00	215.80	229.40	2,856,598
03 Feb 20	228.39999 -0.60	232.00	222.20	230.00	1,446,297
31 Jan 20	229.00000 +3.00	230.00	217.60	227.80	2,362,660
30 Jan 20	226.00000 +2.00	228.33	215.80	221.60	1,726,068
29 Jan 20	224.00000 +0.40	230.40	215.00	226.00	2,196,395
28 Jan 20	223.60001 +16.80	227.40	204.00	207.40	3,177,271
27 Jan 20	206.80000 +3.00	208.60	202.00	205.00	2,277,357
24 Jan 20	203.80000 +2.20	205.80	194.70	202.20	1,280,161
23 Jan 20	201.60001 -5.60	208.68	199.50	208.40	503,931
22 Jan 20	207.20000 +2.20	208.01	203.79	207.40	1,138,408
21 Jan 20	205.00000 +3.00	206.80	198.87	205.00	924,275
20 Jan 20	202.00000 +1.40	205.00	197.10	205.00	618,856
17 Jan 20	200.60001 +0.60	203.00	197.25	200.00	555,224
16 Jan 20	200.00000 -1.60	205.00	196.50	204.80	672,019
15 Jan 20	201.60001 +3.50	206.00	196.00	198.20	1,069,486
14 Jan 20	198.10001 -7.10	205.17	196.40	205.00	2,499,292
13 Jan 20	205.20000 -4.80	214.80	204.40	212.60	1,301,200
10 Jan 20	210.00000 +3.00	211.39	203.00	210.00	991,692
09 Jan 20	207.00000 +0.00	211.40	204.80	207.00	707,870
08 Jan 20	207.00000 -0.40	210.20	201.00	207.80	887,653
07 Jan 20	207.39999 +10.80	207.40	197.00	197.00	971,406
06 Jan 20	196.60001 -4.40	206.41	195.20	205.00	1,042,824
03 Jan 20	201.00000 -8.20	214.21	201.00	214.00	914,625
02 Jan 20	209.20000 +3.00	212.40	204.99	205.00	657,342
31 Dec 19	206.20000 -7.00	216.01	204.20	212.20	1,106,957
30 Dec 19	213.20000 +1.00	216.60	208.20	216.20	741,107
27 Dec 19	212.20000 +6.20	219.80	206.99	209.40	1,796,544
24 Dec 19	206.00000 -1.80	214.80	202.98	209.20	861,022
23 Dec 19	207.80000 -1.20	209.20	199.20	202.60	707,999
20 Dec 19	209.00000 +4.40	209.00	198.10	203.80	1,238,353
19 Dec 19	204.60001 +2.60	204.60	198.50	202.00	960,281
18 Dec 19	202.00000 -6.20	213.00	202.00	213.00	1,563,926
17 Dec 19	208.20000 +3.00	220.00	197.59	205.40	1,894,763
16 Dec 19	205.20000 +8.20	208.80	198.09	201.00	1,476,159
13 Dec 19	197.00000 -1.80	215.29	196.20	205.00	2,160,846
12 Dec 19	198.80000 +13.20	205.00	184.00	188.90	1,910,314
11 Dec 19	185.60001 -2.50	188.00	180.40	188.00	1,219,421
10 Dec 19	188.10001 +10.60	192.20	175.20	177.00	1,497,112
09 Dec 19	177.50000 -4.80	185.90	175.40	185.90	2,149,083
06 Dec 19	182.30000 +0.60	185.70	175.00	185.00	2,824,886
05 Dec 19	181.70000 +0.70	186.00	178.00	178.00	1,745,640
04 Dec 19	181.00000 -5.00	193.00	170.00	187.00	1,864,520
03 Dec 19	186.00000 +0.00	192.50	175.37	190.00	2,545,042
02 Dec 19	186.00000 -1.00	194.00	181.10	190.30	2,058,864
29 Nov 19	187.00000 -3.00	194.35	186.00	193.00	2,100,956
28 Nov 19	190.00000 -4.30	197.50	190.00	193.00	1,092,634
27 Nov 19	194.30000 -1.30	208.00	192.00	198.00	3,527,116
26 Nov 19	195.60001 -3.40	200.09	191.45	198.00	2,390,365
25 Nov 19	199.00000 -6.00	207.58	195.30	204.00	2,337,698
22 Nov 19	205.00000 -9.40	220.40	204.20	220.00	5,545,950
21 Nov 19	214.39999 -8.60	227.20	213.80	225.80	1,093,920
20 Nov 19	223.00000 +2.20	230.56	217.00	225.00	885,920
19 Nov 19	220.80000 +10.80	237.20	209.26	212.00	2,443,132
18 Nov 19	210.00000 -1.60	212.00	206.00	206.00	848,843
15 Nov 19	211.60001 +2.60	212.60	205.60	212.60	812,423
14 Nov 19	209.00000 -3.40	216.60	206.40	213.80	791,454
13 Nov 19	212.39999 -9.40	230.00	207.38	227.40	1,406,360
12 Nov 19	221.80000 +0.80	226.80	215.53	226.80	877,101
11 Nov 19	221.00000 -5.00	229.60	215.16	229.60	1,285,724
08 Nov 19	226.00000 -19.20	249.60	225.00	245.40	1,964,718
07 Nov 19	245.20000 -11.60	259.60	244.00	254.60	1,808,559
06 Nov 19	256.79999 -7.20	279.60	241.12	269.00	3,791,842
05 Nov 19	264.00000 +28.80	285.20	237.00	238.00	4,742,874
04 Nov 19	235.20000 +3.20	241.00	213.60	230.00	2,795,755
01 Nov 19	232.00000 +29.20	236.80	200.00	200.00	5,895,786
31 Oct 19	202.80000 -2.20	207.00	200.00	206.00	884,803
30 Oct 19	205.00000 -0.40	210.60	202.40	203.60	2,178,739
29 Oct 19	205.39999 +1.00	209.60	198.80	206.00	2,156,760
28 Oct 19	204.39999 -4.20	209.80	201.61	209.80	1,443,574
25 Oct 19	208.60001 -7.20	215.00	203.00	212.00	1,446,466
24 Oct 19	215.80000 +22.20	216.80	190.97	199.90	8,267,321
23 Oct 19	193.60001 +0.60	200.80	190.30	190.30	1,868,754
22 Oct 19	193.00000 -3.00	197.50	190.20	197.50	673,829
21 Oct 19	196.00000 +1.00	197.00	191.36	196.00	1,568,201
18 Oct 19	195.00000 -4.00	203.20	193.30	200.40	2,420,359
17 Oct 19	199.00000 -5.00	210.15	192.00	206.00	2,516,343
16 Oct 19	204.00000 +0.00	210.00	200.00	206.40	1,026,140
15 Oct 19	204.00000 -4.00	213.20	201.00	208.00	1,948,533
14 Oct 19	208.00000 -9.80	222.25	205.20	222.00	1,905,815
11 Oct 19	217.80000 +5.80	226.00	209.00	209.80	2,184,715
10 Oct 19	212.00000 +5.00	213.20	201.20	208.00	1,192,143
09 Oct 19	207.00000 +10.00	212.80	197.10	200.20	1,707,369
08 Oct 19	197.00000 -9.40	210.00	195.00	210.00	2,408,968
07 Oct 19	206.39999 +4.40	220.00	196.86	210.00	2,986,570
04 Oct 19	202.00000 +8.60	204.60	181.10	196.80	3,571,624
03 Oct 19	193.39999 -34.60	250.20	192.90	220.00	9,378,471
02 Oct 19	228.00000 +48.00	244.80	166.00	191.80	10,993,019
01 Oct 19	180.00000 -20.00	205.25	177.10	195.00	6,146,949
30 Sep 19	200.00000 +7.30	217.51	183.00	189.80	5,538,144
27 Sep 19	192.70000 +26.70	195.00	155.20	168.50	5,000,161
26 Sep 19	166.00000 -3.30	178.00	163.20	174.40	5,173,259
25 Sep 19	169.30000 -5.70	195.10	167.57	180.20	7,288,423
24 Sep 19	175.00000 -97.60	259.44	175.00	235.00	13,871,590
23 Sep 19	272.60001 -14.60	307.20	272.60	290.20	2,371,581
20 Sep 19	287.20001 -5.20	319.00	281.40	293.60	6,263,769
19 Sep 19	292.39999 +8.40	295.80	277.89	283.80	3,070,524
18 Sep 19	284.00000 -1.00	294.62	265.80	285.00	2,850,729
17 Sep 19	285.00000 -5.20	292.20	279.20	292.20	962,857
16 Sep 19	290.20001 +9.00	290.80	275.27	284.60	1,607,417
13 Sep 19	281.20001 +1.20	289.40	272.00	280.00	2,678,731
12 Sep 19	280.00000 -9.40	287.00	260.42	285.20	4,917,140
11 Sep 19	289.39999 +7.60	300.34	281.20	281.20	2,803,203
10 Sep 19	281.79999 +8.80	286.60	270.00	270.00	1,506,092
09 Sep 19	273.00000 +1.40	289.23	265.61	272.20	1,634,338
06 Sep 19	271.60001 -2.40	280.40	255.60	273.40	1,956,863
05 Sep 19	274.00000 -7.00	287.17	270.40	283.60	933,796
04 Sep 19	281.00000 +17.80	291.77	264.87	265.00	1,830,258
03 Sep 19	263.20001 +1.60	269.60	247.45	258.20	1,368,241
02 Sep 19	261.60001 -7.20	272.83	255.40	271.60	1,256,473
30 Aug 19	268.79999 -9.20	286.00	267.00	280.00	1,040,377
29 Aug 19	278.00000 -2.00	285.78	265.40	278.00	1,121,636
28 Aug 19	280.00000 +9.60	280.00	264.00	266.60	1,098,535
27 Aug 19	270.39999 +1.80	275.17	262.00	269.00	867,165
23 Aug 19	268.60001 -15.60	288.40	267.00	288.40	1,125,582
22 Aug 19	284.20001 +9.80	287.20	271.20	279.00	1,008,435
21 Aug 19	274.39999 +0.80	279.60	262.79	276.20	1,485,842
20 Aug 19	273.60001 -7.80	286.00	264.00	281.20	1,265,550
19 Aug 19	281.39999 +6.40	299.80	275.00	281.60	2,004,284
16 Aug 19	275.00000 +5.40	286.04	265.60	272.20	1,644,502
15 Aug 19	269.60001 -18.80	299.20	266.80	288.60	1,933,028
14 Aug 19	288.39999 -10.20	304.11	287.00	303.40	1,061,970
13 Aug 19	298.60001 +0.80	312.00	283.68	294.40	1,117,004
12 Aug 19	297.79999 -1.00	307.78	278.20	298.80	1,293,843
09 Aug 19	298.79999 -14.00	321.34	293.93	306.00	1,609,567
08 Aug 19	312.79999 +0.20	347.66	310.00	317.80	1,309,491
07 Aug 19	312.60001 +7.60	318.40	293.39	312.80	903,191
06 Aug 19	305.00000 -10.40	329.40	304.20	315.60	1,096,422
05 Aug 19	315.39999 -17.00	345.97	309.40	343.40	961,177
02 Aug 19	332.39999 -10.20	341.53	323.00	337.40	784,518
01 Aug 19	342.60001 -16.20	367.55	341.00	358.00	2,485,098
31 Jul 19	358.79999 -11.40	375.28	322.80	372.20	3,221,443
30 Jul 19	370.20001 -26.80	401.60	365.80	401.60	1,313,733
29 Jul 19	397.00000 +4.80	409.80	393.40	399.60	1,568,383
26 Jul 19	392.20001 +7.20	399.05	378.02	393.00	1,654,694
25 Jul 19	385.00000 -91.40	475.00	380.00	475.00	5,067,695
24 Jul 19	476.39999 -21.00	510.00	476.00	507.00	618,724
23 Jul 19	497.39999 -2.60	509.00	478.80	509.00	630,935
22 Jul 19	500.00000 +27.80	508.50	472.20	472.20	860,826
19 Jul 19	472.20001 -1.60	484.40	452.40	483.60	456,114
18 Jul 19	473.79999 +0.80	490.17	454.60	477.80	802,312
17 Jul 19	473.00000 -26.60	502.96	461.80	499.00	1,444,177
16 Jul 19	499.60001 -1.40	503.50	493.11	495.00	469,902
15 Jul 19	501.00000 -3.00	516.00	490.08	516.00	305,438
12 Jul 19	504.00000 +3.00	515.00	498.00	509.00	684,065
11 Jul 19	501.00000 -6.00	517.50	499.00	506.50	517,092
10 Jul 19	507.00000 -10.50	530.00	507.00	525.00	329,628
09 Jul 19	517.50000 -7.50	535.08	505.50	535.00	335,537
08 Jul 19	525.00000 -19.50	544.52	514.00	542.00	467,835
05 Jul 19	544.50000 -1.50	552.00	528.50	552.00	236,396
04 Jul 19	546.00000 -21.50	588.00	542.00	577.50	555,667
03 Jul 19	567.50000 +13.00	586.50	523.00	552.00	880,890
02 Jul 19	554.50000 +0.50	587.00	554.50	554.50	523,174
01 Jul 19	554.00000 +28.50	557.00	530.50	531.00	597,675
28 Jun 19	525.50000 +12.50	546.50	513.50	520.00	713,856
27 Jun 19	513.00000 +16.60	549.33	502.50	509.50	886,589
26 Jun 19	496.39999 -11.60	516.50	495.80	509.00	365,253
25 Jun 19	508.00000 +4.00	511.50	495.50	504.00	471,447
24 Jun 19	504.00000 -20.50	535.31	504.00	528.00	572,703
21 Jun 19	524.50000 +11.50	548.50	511.50	511.50	1,262,230
20 Jun 19	513.00000 -17.00	546.50	513.00	536.00	463,811
19 Jun 19	530.00000 -20.00	564.67	530.00	550.00	446,012
18 Jun 19	550.00000 -15.00	572.80	537.00	568.00	706,850
17 Jun 19	565.00000 -19.00	605.00	565.00	590.00	577,782
14 Jun 19	584.00000 -9.00	614.50	567.50	611.50	434,016
13 Jun 19	593.00000 -12.50	610.33	587.50	590.50	442,239
12 Jun 19	605.50000 +2.50	627.50	592.18	627.50	429,874
11 Jun 19	603.00000 -23.50	629.00	596.27	626.50	745,288
10 Jun 19	626.50000 -15.00	655.75	621.54	640.50	362,491
07 Jun 19	641.50000 -28.00	679.15	635.00	677.00	553,721
06 Jun 19	669.50000 -24.50	700.00	650.00	700.00	400,897
05 Jun 19	694.00000 +29.00	720.00	662.50	674.50	6,032,695
04 Jun 19	665.00000 +39.50	669.50	618.50	620.00	909,551
03 Jun 19	625.50000 -58.00	706.00	614.00	699.00	825,222
31 May 19	683.50000 -45.50	728.75	673.50	709.00	900,781
30 May 19	729.00000 -45.00	780.00	661.93	780.00	808,631
29 May 19	774.00000 -16.00	805.00	763.50	783.50	557,803
28 May 19	790.00000 +38.00	804.50	755.00	755.00	819,049
24 May 19	752.00000 -20.00	799.50	743.65	782.50	645,623
23 May 19	772.00000 -41.00	893.50	742.36	812.50	2,596,409
22 May 19	813.00000 +107.50	813.00	696.58	711.50	1,644,995
21 May 19	705.50000 +49.50	705.50	656.35	660.00	761,228
20 May 19	656.00000 -21.00	682.36	631.50	671.00	1,114,377
17 May 19	677.00000 +140.50	690.00	608.03	612.00	3,510,746
16 May 19	536.50000 -47.50	600.00	528.50	589.50	1,310,893
15 May 19	584.00000 +76.00	589.49	506.50	506.50	1,618,798
14 May 19	508.00000 +33.00	528.00	474.50	475.60	931,372
13 May 19	475.00000 -58.50	523.50	475.00	500.00	1,490,270
10 May 19	533.50000 -7.50	565.00	521.50	531.50	618,417
09 May 19	541.00000 -49.00	587.00	509.00	584.00	944,439
08 May 19	590.00000 -43.00	630.00	580.00	625.00	959,149
07 May 19	633.00000 -5.50	641.00	617.50	638.00	562,111
03 May 19	638.50000 -11.50	678.00	611.50	667.00	772,124
02 May 19	650.00000 -124.00	774.00	609.50	652.50	1,609,629
01 May 19	774.00000 +24.00	782.50	741.67	770.00	263,502
30 Apr 19	750.00000 -52.50	807.00	750.00	795.00	768,102
29 Apr 19	802.50000 +1.50	829.00	789.00	801.50	287,922
26 Apr 19	801.00000 -19.00	826.50	780.53	826.50	432,432
25 Apr 19	820.00000 +8.00	830.00	805.50	816.50	336,052
24 Apr 19	812.00000 -18.00	830.00	804.00	816.00	269,037
23 Apr 19	830.00000 +13.00	831.50	798.50	809.00	261,099
18 Apr 19	817.00000 -30.00	852.77	802.50	832.00	278,151
17 Apr 19	847.00000 +20.50	859.50	822.00	822.00	259,526
16 Apr 19	826.50000 -13.50	855.00	812.50	844.50	241,497
15 Apr 19	840.00000 +54.00	846.00	778.91	786.00	535,873
12 Apr 19	786.00000 +11.50	805.54	761.00	784.00	359,368
11 Apr 19	774.50000 -40.50	827.00	773.50	815.00	475,020
10 Apr 19	815.00000 +0.00	831.00	810.00	810.00	168,846
09 Apr 19	815.00000 -5.00	842.50	813.00	817.50	362,835
08 Apr 19	820.00000 -1.00	847.30	817.00	840.00	189,362
05 Apr 19	821.00000 -57.50	895.66	821.00	893.50	430,614
04 Apr 19	878.50000 +13.00	898.00	854.00	860.50	323,007
03 Apr 19	865.50000 +40.00	883.50	829.10	830.00	695,446
02 Apr 19	825.50000 +18.00	828.50	800.50	807.50	335,242
01 Apr 19	807.50000 +49.50	808.00	756.00	763.50	455,985
29 Mar 19	758.00000 -8.50	784.50	727.50	774.00	556,052
28 Mar 19	766.50000 -50.00	819.61	766.50	800.00	661,068
27 Mar 19	816.50000 -11.50	835.00	806.41	835.00	381,324
26 Mar 19	828.00000 +6.00	842.00	802.00	820.50	456,417
25 Mar 19	822.00000 -9.00	837.00	810.50	825.00	445,276
22 Mar 19	831.00000 -20.00	854.00	827.07	840.50	405,791
21 Mar 19	851.00000 +15.00	855.50	821.53	840.00	549,584
20 Mar 19	836.00000 -14.00	858.00	833.50	838.50	254,064
19 Mar 19	850.00000 -22.00	891.16	827.03	876.00	500,995
18 Mar 19	872.00000 +0.00	891.20	855.00	855.00	353,875
15 Mar 19	872.00000 +19.50	878.00	836.00	843.50	859,728
14 Mar 19	852.50000 +29.50	890.50	804.88	819.00	968,080
13 Mar 19	823.00000 -37.00	865.00	819.77	865.00	883,454
12 Mar 19	860.00000 -7.50	891.50	844.50	878.50	384,144
11 Mar 19	867.50000 -10.00	890.50	852.21	881.00	418,977
08 Mar 19	877.50000 -22.00	897.58	861.76	874.00	355,483
07 Mar 19	899.50000 -17.50	932.50	885.00	913.50	658,024
06 Mar 19	917.00000 -3.50	950.00	905.50	930.50	589,802
05 Mar 19	920.50000 -45.50	989.50	916.00	989.00	761,944
04 Mar 19	966.00000 +54.00	1,000.59	921.00	921.50	803,972
01 Mar 19	912.00000 +22.50	960.00	875.00	900.00	1,543,683
28 Feb 19	889.50000 -65.50	1,049.00	880.00	974.50	1,511,839
27 Feb 19	955.00000 -345.00	1,165.00	925.00	1,165.00	3,433,172
26 Feb 19	1,300.00000 -243.00	1,548.55	1,300.00	1,500.00	1,382,155
25 Feb 19	1,543.00000 +113.00	1,549.00	1,394.00	1,425.00	1,184,275
22 Feb 19	1,430.00000 +126.00	1,430.00	1,311.00	1,317.00	593,779
21 Feb 19	1,304.00000 -8.00	1,326.00	1,290.40	1,326.00	270,640
20 Feb 19	1,312.00000 -11.00	1,332.00	1,301.00	1,322.00	232,951
19 Feb 19	1,323.00000 -40.00	1,362.00	1,314.00	1,362.00	204,066
18 Feb 19	1,363.00000 +1.00	1,378.52	1,348.00	1,354.00	244,439
15 Feb 19	1,362.00000 +48.00	1,362.00	1,314.00	1,314.00	318,166
14 Feb 19	1,314.00000 -26.00	1,363.00	1,294.00	1,350.00	278,864
13 Feb 19	1,340.00000 +0.00	1,360.00	1,331.00	1,349.00	262,481
12 Feb 19	1,340.00000 -14.00	1,359.00	1,320.00	1,359.00	349,645
11 Feb 19	1,354.00000 +84.00	1,375.00	1,280.00	1,289.00	559,129
08 Feb 19	1,270.00000 +2.00	1,294.00	1,233.00	1,265.00	503,880
07 Feb 19	1,268.00000 -91.00	1,365.19	1,268.00	1,350.00	1,059,393
06 Feb 19	1,359.00000 +6.00	1,375.00	1,335.00	1,353.00	533,587
05 Feb 19	1,353.00000 +80.00	1,354.00	1,278.00	1,293.00	1,795,740
04 Feb 19	1,273.00000 +73.00	1,301.02	1,164.00	1,203.00	995,476
01 Feb 19	1,200.00000 +113.00	1,217.00	1,080.00	1,104.00	1,179,524
31 Jan 19	1,087.00000 -136.00	1,232.00	1,063.00	1,207.00	3,217,652
30 Jan 19	1,223.00000 -122.00	1,377.00	1,203.30	1,366.00	1,228,699
29 Jan 19	1,345.00000 -94.00	1,438.00	1,323.24	1,438.00	1,040,429
28 Jan 19	1,439.00000 -2.00	1,488.90	1,420.00	1,456.00	563,348
25 Jan 19	1,441.00000 -40.00	1,508.00	1,423.38	1,492.00	975,396
24 Jan 19	1,481.00000 +136.00	1,495.00	1,331.00	1,409.00	1,931,587
23 Jan 19	1,345.00000 -857.00	1,798.00	1,336.00	1,798.00	2,827,297
22 Jan 19	2,202.00000 +16.00	2,216.00	2,154.00	2,166.00	277,388
21 Jan 19	2,186.00000 -10.00	2,214.00	2,134.00	2,202.00	334,330
18 Jan 19	2,196.00000 +122.00	2,208.00	2,084.00	2,090.00	224,630
17 Jan 19	2,074.00000 +18.00	2,074.00	2,006.00	2,034.00	197,950
16 Jan 19	2,056.00000 +188.00	2,056.00	1,884.00	1,884.00	385,255
15 Jan 19	1,868.00000 +23.00	1,884.00	1,822.00	1,847.00	167,812
14 Jan 19	1,845.00000 -32.00	1,873.00	1,820.00	1,853.00	169,415
11 Jan 19	1,877.00000 +7.00	1,883.00	1,852.00	1,878.00	139,048
10 Jan 19	1,870.00000 +13.00	1,888.00	1,849.00	1,849.00	244,525
09 Jan 19	1,857.00000 +7.00	1,874.00	1,835.00	1,869.00	259,068
08 Jan 19	1,850.00000 +34.00	1,882.00	1,813.00	1,835.00	177,517
07 Jan 19	1,816.00000 +20.00	1,869.00	1,795.00	1,826.00	173,168
04 Jan 19	1,796.00000 +62.00	1,823.00	1,753.00	1,753.00	284,480
03 Jan 19	1,734.00000 +16.00	1,758.00	1,691.00	1,704.00	155,351
02 Jan 19	1,718.00000 +25.00	1,728.00	1,667.00	1,700.00	233,193
31 Dec 18	1,693.00000 -17.00	1,743.00	1,693.00	1,710.00	73,339
28 Dec 18	1,710.00000 +101.00	1,718.00	1,625.00	1,636.00	139,399
27 Dec 18	1,609.00000 -6.00	1,648.00	1,600.00	1,629.00	183,316
24 Dec 18	1,615.00000 -36.00	1,635.00	1,598.00	1,624.00	64,160
21 Dec 18	1,651.00000 -11.00	1,694.00	1,650.00	1,660.00	385,530
20 Dec 18	1,662.00000 -36.00	1,710.00	1,641.00	1,700.00	365,095
19 Dec 18	1,698.00000 -22.00	1,741.00	1,682.00	1,722.00	326,202
18 Dec 18	1,720.00000 -37.00	1,824.00	1,720.00	1,750.00	473,897
17 Dec 18	1,757.00000 -43.00	1,807.00	1,746.00	1,800.00	289,783
14 Dec 18	1,800.00000 -26.00	1,828.00	1,773.00	1,825.00	504,867
13 Dec 18	1,826.00000 -99.00	1,957.00	1,821.00	1,950.00	303,864
12 Dec 18	1,925.00000 +28.00	1,946.00	1,734.00	1,860.00	314,461
11 Dec 18	1,897.00000 +8.00	1,934.00	1,858.00	1,900.00	212,702
10 Dec 18	1,889.00000 -91.00	1,971.00	1,877.00	1,971.00	312,647
07 Dec 18	1,980.00000 +17.00	2,012.00	1,963.00	2,004.00	198,433
06 Dec 18	1,963.00000 -89.00	2,056.00	1,962.00	2,050.00	357,535
05 Dec 18	2,052.00000 +59.00	2,084.20	1,954.00	1,960.00	228,076
04 Dec 18	1,993.00000 -59.00	2,086.00	1,993.00	2,062.00	210,077
03 Dec 18	2,052.00000 -50.00	2,148.00	2,052.00	2,148.00	246,181
30 Nov 18	2,102.00000 -78.00	2,178.00	2,090.00	2,168.00	181,481
29 Nov 18	2,180.00000 -58.00	2,248.00	2,180.00	2,246.00	134,810
28 Nov 18	2,238.00000 +80.00	2,238.00	2,130.00	2,160.00	210,946
27 Nov 18	2,158.00000 -22.00	2,164.00	2,086.00	2,156.00	239,510
26 Nov 18	2,180.00000 +88.00	2,210.00	2,095.20	2,110.00	185,566
23 Nov 18	2,092.00000 +18.00	2,120.00	2,042.00	2,052.00	126,455
22 Nov 18	2,074.00000 +2.00	2,088.00	2,022.00	2,048.00	110,192
21 Nov 18	2,072.00000 +74.00	2,124.00	1,992.00	2,010.00	308,055
20 Nov 18	1,998.00000 -80.00	2,096.00	1,953.00	2,066.00	322,768
19 Nov 18	2,078.00000 -20.00	2,176.00	2,062.00	2,110.00	212,853
16 Nov 18	2,098.00000 -42.00	2,242.00	2,064.00	2,150.00	272,870
15 Nov 18	2,140.00000 -102.00	2,264.00	2,102.95	2,230.00	351,740
14 Nov 18	2,242.00000 -28.00	2,312.00	2,224.00	2,256.00	215,208
13 Nov 18	2,270.00000 +12.00	2,318.00	2,248.00	2,302.00	314,583
12 Nov 18	2,258.00000 -66.00	2,330.00	2,238.00	2,330.00	366,092
09 Nov 18	2,324.00000 +14.00	2,346.00	2,256.00	2,292.00	247,712
08 Nov 18	2,310.00000 +44.00	2,344.00	2,292.00	2,292.00	135,654
07 Nov 18	2,266.00000 +30.00	2,332.00	2,240.00	2,240.00	173,548
06 Nov 18	2,236.00000 -6.00	2,286.00	2,216.00	2,264.00	217,631
05 Nov 18	2,242.00000 -132.00	2,366.00	2,242.00	2,360.00	195,448
02 Nov 18	2,374.00000 +60.00	2,452.00	2,334.00	2,336.00	216,120
01 Nov 18	2,314.00000 +90.00	2,408.00	2,236.00	2,240.00	322,706
31 Oct 18	2,224.00000 +62.00	2,265.00	2,174.00	2,174.00	366,460
30 Oct 18	2,162.00000 +36.00	2,189.07	2,080.00	2,132.00	208,352
29 Oct 18	2,126.00000 +50.00	2,236.00	2,104.00	2,140.00	341,038
26 Oct 18	2,076.00000 -126.00	2,234.00	2,048.00	2,202.00	847,991
25 Oct 18	2,202.00000 -56.00	2,252.00	2,116.00	2,240.00	572,709
24 Oct 18	2,258.00000 -316.00	2,524.00	2,224.00	2,524.00	744,517
23 Oct 18	2,574.00000 +36.00	2,602.43	2,516.00	2,528.00	273,111
22 Oct 18	2,538.00000 +64.00	2,554.00	2,464.00	2,492.00	213,002
19 Oct 18	2,474.00000 -26.00	2,502.00	2,400.00	2,498.00	250,962
18 Oct 18	2,500.00000 -104.00	2,600.00	2,500.00	2,600.00	210,405
17 Oct 18	2,604.00000 -26.00	2,678.00	2,584.00	2,640.00	230,441
16 Oct 18	2,630.00000 -60.00	2,710.00	2,608.00	2,706.00	258,382
15 Oct 18	2,690.00000 -86.00	2,806.00	2,680.00	2,748.00	242,699
12 Oct 18	2,776.00000 +48.00	2,808.00	2,750.00	2,750.00	271,507
11 Oct 18	2,728.00000 +24.00	2,728.00	2,632.00	2,650.00	236,242
10 Oct 18	2,704.00000 +48.00	2,752.00	2,652.00	2,662.00	240,058
09 Oct 18	2,656.00000 -78.00	2,754.00	2,608.00	2,754.00	188,243
08 Oct 18	2,734.00000 -76.00	2,842.01	2,734.00	2,800.00	140,609
05 Oct 18	2,810.00000 -16.00	2,850.46	2,800.00	2,838.00	163,963
04 Oct 18	2,826.00000 -32.00	2,896.00	2,826.00	2,850.00	117,530
03 Oct 18	2,858.00000 +28.00	2,916.00	2,806.00	2,850.00	111,825
02 Oct 18	2,830.00000 -22.00	2,890.00	2,828.00	2,850.00	136,851
01 Oct 18	2,852.00000 -122.00	2,984.00	2,852.00	2,974.00	192,817
28 Sep 18	2,974.00000 -38.00	2,998.00	2,928.00	2,968.00	126,159
27 Sep 18	3,012.00000 +10.00	3,012.00	2,952.00	2,990.00	109,156
26 Sep 18	3,002.00000 +46.00	3,002.00	2,948.00	2,970.00	77,039
25 Sep 18	2,956.00000 -72.00	3,052.00	2,952.00	3,052.00	98,894
24 Sep 18	3,028.00000 -22.00	3,066.00	3,014.00	3,044.00	156,106
21 Sep 18	3,050.00000 +20.00	3,086.00	3,000.00	3,062.00	297,166
20 Sep 18	3,030.00000 +38.00	3,052.00	2,974.00	2,992.00	168,466
19 Sep 18	2,992.00000 +82.00	3,002.00	2,908.00	2,928.00	201,825
18 Sep 18	2,910.00000 +4.00	2,918.00	2,878.00	2,908.00	159,632
17 Sep 18	2,906.00000 +102.00	2,948.00	2,812.00	2,816.00	241,573
14 Sep 18	2,804.00000 +46.00	2,808.00	2,756.00	2,770.00	184,983
13 Sep 18	2,758.00000 -22.00	2,800.00	2,752.00	2,778.00	110,708
12 Sep 18	2,780.00000 +20.00	2,840.00	2,748.00	2,764.00	156,196
11 Sep 18	2,760.00000 +32.00	2,774.00	2,678.00	2,730.00	162,220
10 Sep 18	2,728.00000 +48.00	2,746.00	2,674.00	2,680.00	153,978
07 Sep 18	2,680.00000 -98.00	2,788.00	2,676.00	2,784.00	297,134
06 Sep 18	2,778.00000 -20.00	2,810.00	2,754.00	2,810.00	208,605
05 Sep 18	2,798.00000 +2.00	2,812.00	2,786.00	2,798.00	199,801
04 Sep 18	2,796.00000 -8.00	2,820.00	2,760.00	2,820.00	159,320
03 Sep 18	2,804.00000 +20.00	2,804.00	2,747.39	2,792.00	101,301
31 Aug 18	2,784.00000 +42.00	2,784.00	2,730.00	2,730.00	214,302
30 Aug 18	2,742.00000 -48.00	2,808.00	2,722.00	2,764.00	378,213
29 Aug 18	2,790.00000 -134.00	2,934.00	2,778.00	2,924.00	312,381
28 Aug 18	2,924.00000 +48.00	2,944.00	2,876.00	2,894.00	150,242
24 Aug 18	2,876.00000 -4.00	2,900.00	2,862.00	2,868.00	98,596
23 Aug 18	2,880.00000 +12.00	2,886.00	2,852.43	2,866.00	64,354
22 Aug 18	2,868.00000 -24.00	2,918.00	2,864.00	2,890.00	148,531
21 Aug 18	2,892.00000 -92.00	3,002.00	2,868.00	3,000.00	203,020
20 Aug 18	2,984.00000 +16.00	3,032.00	2,954.00	2,954.00	92,504
17 Aug 18	2,968.00000 +0.00	2,968.00	2,934.00	2,948.00	72,006
16 Aug 18	2,968.00000 +20.00	3,000.00	2,950.00	3,000.00	66,717
15 Aug 18	2,948.00000 +8.00	2,970.00	2,938.00	2,944.00	105,245
14 Aug 18	2,940.00000 -32.00	2,988.00	2,932.00	2,984.00	84,226
13 Aug 18	2,972.00000 +16.00	2,984.00	2,936.00	2,940.00	96,335
10 Aug 18	2,956.00000 -64.00	3,000.00	2,936.00	2,994.00	87,681
09 Aug 18	3,020.00000 +14.00	3,042.00	2,976.00	2,990.00	170,173
08 Aug 18	3,006.00000 +56.00	3,028.47	2,942.00	2,952.00	159,983
07 Aug 18	2,950.00000 +10.00	2,958.00	2,940.00	2,950.00	137,109
06 Aug 18	2,940.00000 -28.00	2,984.00	2,936.00	2,980.00	192,153
03 Aug 18	2,968.00000 -52.00	3,060.00	2,968.00	3,034.00	261,680
02 Aug 18	3,020.00000 -132.00	3,138.00	3,000.00	3,134.00	223,389
01 Aug 18	3,152.00000 -48.00	3,210.00	3,138.00	3,210.00	204,006
31 Jul 18	3,200.00000 -48.00	3,252.00	3,188.00	3,250.00	316,491
30 Jul 18	3,248.00000 -148.00	3,390.00	3,248.00	3,372.00	189,778
27 Jul 18	3,396.00000 -6.00	3,432.00	3,390.00	3,392.00	762,239
26 Jul 18	3,402.00000 +32.00	3,438.00	3,360.00	3,372.00	225,746
25 Jul 18	3,370.00000 -52.00	3,512.00	3,206.00	3,500.00	589,322
24 Jul 18	3,422.00000 +70.00	3,430.00	3,356.00	3,376.00	164,379
23 Jul 18	3,352.00000 +40.00	3,374.00	3,282.00	3,296.00	89,909
20 Jul 18	3,312.00000 +14.00	3,326.00	3,262.00	3,262.00	69,695
19 Jul 18	3,298.00000 -22.00	3,332.00	3,285.57	3,316.00	94,955
18 Jul 18	3,320.00000 +0.00	3,330.00	3,291.67	3,330.00	85,691
17 Jul 18	3,320.00000 +4.00	3,344.00	3,292.00	3,326.00	130,190
16 Jul 18	3,316.00000 +0.00	3,344.00	3,310.00	3,328.00	78,864
13 Jul 18	3,316.00000 -12.00	3,366.00	3,310.00	3,334.00	80,485
12 Jul 18	3,328.00000 +28.00	3,342.00	3,284.00	3,308.00	104,234
11 Jul 18	3,300.00000 -40.00	3,316.00	3,246.00	3,300.00	201,236
10 Jul 18	3,340.00000 +4.00	3,376.00	3,326.00	3,326.00	155,948
09 Jul 18	3,336.00000 +36.00	3,350.00	3,296.00	3,320.00	141,553
06 Jul 18	3,300.00000 +40.00	3,300.00	3,230.00	3,262.00	106,734
05 Jul 18	3,260.00000 -40.00	3,360.00	3,246.00	3,300.00	200,665
04 Jul 18	3,300.00000 +26.00	3,308.00	3,278.00	3,284.00	98,384
03 Jul 18	3,274.00000 +26.00	3,278.00	3,238.00	3,244.00	151,875
02 Jul 18	3,248.00000 +12.00	3,248.00	3,172.00	3,180.00	145,170
29 Jun 18	3,236.00000 +28.00	3,256.98	3,212.00	3,254.00	145,138
28 Jun 18	3,208.00000 -24.00	3,210.00	3,164.00	3,208.00	135,357
27 Jun 18	3,232.00000 +50.00	3,244.00	3,151.82	3,208.00	312,563
26 Jun 18	3,182.00000 +0.00	3,226.00	3,162.00	3,226.00	167,925
25 Jun 18	3,182.00000 -80.00	3,248.00	3,174.00	3,248.00	127,519
22 Jun 18	3,262.00000 +64.00	3,270.00	3,198.00	3,198.00	133,778
21 Jun 18	3,198.00000 -64.00	3,274.00	3,194.00	3,258.00	150,498
20 Jun 18	3,262.00000 -10.00	3,310.00	3,258.00	3,280.00	159,949
19 Jun 18	3,272.00000 -6.00	3,300.53	3,216.00	3,234.00	173,954
18 Jun 18	3,278.00000 -72.00	3,374.00	3,278.00	3,358.00	209,257
15 Jun 18	3,350.00000 -54.00	3,404.00	3,324.00	3,404.00	197,790
14 Jun 18	3,404.00000 +44.00	3,420.00	3,327.04	3,344.00	187,916
13 Jun 18	3,360.00000 -52.00	3,426.00	3,340.00	3,424.00	203,370
12 Jun 18	3,412.00000 +12.00	3,436.00	3,342.00	3,396.00	147,819
11 Jun 18	3,400.00000 +72.00	3,416.00	3,348.00	3,350.00	132,619
08 Jun 18	3,328.00000 -10.00	3,328.00	3,282.00	3,302.00	111,403
07 Jun 18	3,338.00000 -20.00	3,396.00	3,338.00	3,396.00	122,271
06 Jun 18	3,358.00000 +94.00	3,361.00	3,300.00	3,318.00	270,163
05 Jun 18	3,264.00000 -56.00	3,336.00	3,264.00	3,330.00	105,364
04 Jun 18	3,320.00000 +22.00	3,340.00	3,280.00	3,340.00	95,757
01 Jun 18	3,298.00000 -26.00	3,368.00	3,276.00	3,356.00	129,922
31 May 18	3,324.00000 +62.00	3,334.00	3,262.00	3,262.00	176,781
30 May 18	3,262.00000 +50.00	3,270.00	3,196.00	3,212.00	122,246
29 May 18	3,212.00000 -106.00	3,320.00	3,202.20	3,300.00	157,012
25 May 18	3,318.00000 +42.00	3,324.00	3,282.00	3,298.00	156,744
24 May 18	3,276.00000 -46.00	3,352.00	3,268.00	3,344.00	153,238
23 May 18	3,322.00000 -114.00	3,450.00	3,322.00	3,450.00	153,756
22 May 18	3,436.00000 +14.00	3,442.00	3,408.00	3,442.00	83,137
21 May 18	3,422.00000 +46.00	3,440.00	3,380.00	3,380.00	155,046
18 May 18	3,376.00000 -30.00	3,416.00	3,328.00	3,404.00	97,828
17 May 18	3,406.00000 +46.00	3,428.00	3,352.00	3,370.00	105,283
16 May 18	3,360.00000 +0.00	3,374.00	3,330.00	3,364.00	82,092
15 May 18	3,360.00000 -22.00	3,390.00	3,342.00	3,390.00	111,210
14 May 18	3,382.00000 -52.00	3,428.47	3,354.00	3,424.00	83,643
11 May 18	3,434.00000 +62.00	3,452.00	3,370.81	3,376.00	169,380
10 May 18	3,372.00000 +68.00	3,372.00	3,290.00	3,344.00	195,727
09 May 18	3,304.00000 -18.00	3,368.00	3,282.00	3,324.00	131,843
08 May 18	3,322.00000 +78.00	3,436.00	3,300.00	3,300.00	246,532
04 May 18	3,244.00000 -34.00	3,338.00	3,240.00	3,282.00	138,454
03 May 18	3,278.00000 -66.00	3,366.00	3,276.00	3,360.00	149,837
02 May 18	3,344.00000 -22.00	3,408.00	3,344.00	3,380.00	220,654
01 May 18	3,366.00000 +64.00	3,366.00	3,300.00	3,300.00	207,780
30 Apr 18	3,302.00000 +0.00	3,344.39	3,288.00	3,302.00	154,686
27 Apr 18	3,302.00000 +50.00	3,314.00	3,240.00	3,240.00	148,150
26 Apr 18	3,252.00000 -8.00	3,284.00	3,216.20	3,274.00	361,465
25 Apr 18	3,260.00000 -258.00	3,467.00	3,066.00	3,464.00	1,217,295
24 Apr 18	3,518.00000 +26.00	3,550.00	3,494.00	3,510.00	154,909
23 Apr 18	3,492.00000 +28.00	3,504.00	3,442.00	3,460.00	146,166
20 Apr 18	3,464.00000 +16.00	3,490.68	3,446.00	3,476.00	69,180
19 Apr 18	3,448.00000 +12.00	3,478.00	3,442.00	3,448.00	109,805
18 Apr 18	3,436.00000 -2.00	3,472.61	3,428.00	3,440.00	102,026
17 Apr 18	3,438.00000 -14.00	3,468.00	3,430.00	3,468.00	74,445
16 Apr 18	3,452.00000 +4.00	3,474.00	3,436.00	3,436.00	84,632
13 Apr 18	3,448.00000 -32.00	3,480.00	3,432.00	3,470.00	131,932
12 Apr 18	3,480.00000 +18.00	3,484.00	3,450.00	3,466.00	82,823
11 Apr 18	3,462.00000 -24.00	3,512.00	3,432.00	3,508.00	129,686
10 Apr 18	3,486.00000 +12.00	3,486.00	3,434.00	3,478.00	130,644
09 Apr 18	3,474.00000 +54.00	3,480.20	3,392.00	3,434.00	84,228
06 Apr 18	3,420.00000 -92.00	3,498.00	3,396.00	3,478.00	137,126
05 Apr 18	3,512.00000 +74.00	3,526.00	3,470.00	3,478.00	214,121
04 Apr 18	3,438.00000 -108.00	3,578.00	3,420.00	3,532.00	209,904
03 Apr 18	3,546.00000 +32.00	3,574.00	3,464.00	3,482.00	244,423
29 Mar 18	3,514.00000 -38.00	3,592.00	3,496.00	3,576.00	203,331
28 Mar 18	3,552.00000 -44.00	3,628.87	3,502.00	3,564.00	208,253
27 Mar 18	3,596.00000 +18.00	3,642.00	3,584.00	3,642.00	197,473
26 Mar 18	3,578.00000 -70.00	3,650.00	3,564.00	3,640.00	303,735
23 Mar 18	3,648.00000 -78.00	3,762.00	3,638.00	3,746.00	435,632
22 Mar 18	3,726.00000 -182.00	3,904.00	3,722.00	3,894.00	432,018
21 Mar 18	3,908.00000 -42.00	3,948.20	3,898.00	3,936.00	154,800
20 Mar 18	3,950.00000 -44.00	3,992.00	3,950.00	3,992.00	109,250
19 Mar 18	3,994.00000 -24.00	4,026.00	3,968.00	4,004.00	325,412
16 Mar 18	4,018.00000 -16.00	4,036.00	3,998.00	4,032.00	248,451
15 Mar 18	4,034.00000 +34.00	4,056.00	3,990.00	3,994.00	162,171
14 Mar 18	4,000.00000 -12.00	4,040.00	3,996.00	4,016.00	112,909
13 Mar 18	4,012.00000 +24.00	4,030.00	3,972.00	3,990.00	171,603
12 Mar 18	3,988.00000 -30.00	4,028.00	3,880.00	4,022.00	535,799
09 Mar 18	4,018.00000 -12.00	4,040.00	4,000.00	4,040.00	200,852
08 Mar 18	4,030.00000 +2.00	4,050.00	3,988.00	4,020.00	255,574
07 Mar 18	4,028.00000 -12.00	4,030.00	3,883.20	3,946.00	202,207
06 Mar 18	4,040.00000 +68.00	4,054.00	3,942.00	3,980.00	166,553
05 Mar 18	3,972.00000 +16.00	3,988.00	3,938.00	3,938.00	176,313
02 Mar 18	3,956.00000 +16.00	3,964.00	3,924.00	3,926.00	161,385
01 Mar 18	3,940.00000 -12.00	3,956.00	3,898.00	3,930.00	141,523
28 Feb 18	3,952.00000 -2.00	4,000.00	3,912.00	3,946.00	191,030
27 Feb 18	3,954.00000 +128.00	3,970.00	3,838.00	3,848.00	303,606
26 Feb 18	3,826.00000 +148.00	3,826.00	3,691.00	3,692.00	368,264
23 Feb 18	3,678.00000 +96.00	3,702.00	3,544.00	3,544.00	275,702
22 Feb 18	3,582.00000 +78.00	3,592.00	3,414.00	3,500.00	336,210
21 Feb 18	3,504.00000 -106.00	3,592.00	3,322.00	3,532.00	485,789
20 Feb 18	3,610.00000 +28.00	3,630.00	3,560.00	3,606.00	106,317
19 Feb 18	3,582.00000 -28.00	3,626.00	3,566.00	3,606.00	67,523
16 Feb 18	3,610.00000 +40.00	3,614.00	3,564.00	3,578.00	129,952
15 Feb 18	3,570.00000 +54.00	3,570.00	3,522.00	3,562.00	114,807
14 Feb 18	3,516.00000 +14.00	3,540.00	3,460.00	3,510.00	99,954
13 Feb 18	3,502.00000 +2.00	3,528.00	3,466.00	3,494.00	88,324
12 Feb 18	3,500.00000 +12.00	3,536.00	3,464.00	3,530.00	111,156
09 Feb 18	3,488.00000 +38.00	3,506.00	3,442.00	3,502.00	162,775
08 Feb 18	3,450.00000 -2.00	3,494.00	3,358.00	3,450.00	118,794
07 Feb 18	3,452.00000 +30.00	3,464.00	3,368.00	3,440.00	183,998
06 Feb 18	3,422.00000 -144.00	3,506.00	3,422.00	3,482.00	245,086
05 Feb 18	3,566.00000 -72.00	3,638.00	3,524.00	3,618.00	102,164
02 Feb 18	3,638.00000 +6.00	3,652.00	3,578.00	3,652.00	98,794
01 Feb 18	3,632.00000 -2.00	3,688.00	3,626.00	3,644.00	118,817
31 Jan 18	3,634.00000 +44.00	3,654.00	3,554.00	3,600.00	231,817
30 Jan 18	3,590.00000 -46.00	3,640.00	3,576.00	3,620.00	208,763
29 Jan 18	3,636.00000 -46.00	3,708.00	3,634.00	3,692.00	256,515
26 Jan 18	3,682.00000 -10.00	3,702.00	3,658.00	3,692.00	201,753
25 Jan 18	3,692.00000 -6.00	3,700.00	3,664.00	3,684.00	135,626
24 Jan 18	3,698.00000 +42.00	3,706.00	3,628.00	3,666.00	120,442
23 Jan 18	3,656.00000 -2.00	3,678.00	3,624.00	3,652.00	68,316
22 Jan 18	3,658.00000 +78.00	3,678.00	3,550.00	3,588.00	99,652
19 Jan 18	3,580.00000 +0.00	3,580.00	3,522.00	3,554.00	115,309
18 Jan 18	3,580.00000 -86.00	3,656.00	3,556.00	3,588.00	149,843
17 Jan 18	3,666.00000 +8.00	3,678.00	3,642.00	3,648.00	69,037
16 Jan 18	3,658.00000 +34.00	3,678.00	3,598.00	3,678.00	74,568
15 Jan 18	3,624.00000 -18.00	3,652.00	3,606.00	3,622.00	54,589
12 Jan 18	3,642.00000 -8.00	3,690.00	3,628.00	3,664.00	138,135
11 Jan 18	3,650.00000 -50.00	3,694.00	3,546.00	3,694.00	159,460
10 Jan 18	3,700.00000 +154.00	3,704.00	3,612.00	3,634.00	188,572
09 Jan 18	3,546.00000 -18.00	3,568.00	3,476.00	3,500.00	130,224
08 Jan 18	3,564.00000 -40.00	3,624.00	3,556.00	3,606.00	94,928
05 Jan 18	3,604.00000 -10.00	3,628.00	3,598.00	3,598.00	74,960
04 Jan 18	3,614.00000 -18.00	3,638.00	3,586.00	3,620.00	103,928
03 Jan 18	3,632.00000 +24.00	3,670.00	3,592.00	3,592.00	85,576
02 Jan 18	3,608.00000 +24.00	3,626.00	3,564.00	3,564.00	105,626
29 Dec 17	3,584.00000 +16.00	3,600.00	3,571.00	3,590.00	33,362
28 Dec 17	3,568.00000 +4.00	3,601.00	3,554.00	3,574.00	47,378
27 Dec 17	3,564.00000 +10.00	3,582.00	3,514.00	3,545.00	69,052
22 Dec 17	3,554.00000 +33.00	3,578.00	3,477.00	3,489.00	27,436
21 Dec 17	3,521.00000 -9.00	3,528.00	3,489.00	3,528.00	99,427
20 Dec 17	3,530.00000 -39.00	3,564.00	3,525.00	3,563.00	68,231
19 Dec 17	3,569.00000 +46.00	3,607.00	3,489.00	3,538.00	134,077
18 Dec 17	3,523.00000 +63.00	3,579.00	3,463.00	3,477.00	142,070
15 Dec 17	3,460.00000 -16.00	3,477.00	3,419.00	3,464.00	193,837
14 Dec 17	3,476.00000 -3.00	3,498.00	3,442.00	3,453.00	94,969
13 Dec 17	3,479.00000 -10.00	3,499.00	3,438.00	3,466.00	144,614
12 Dec 17	3,489.00000 +26.00	3,498.00	3,450.00	3,456.00	102,273
11 Dec 17	3,463.00000 +61.00	3,476.00	3,400.00	3,402.00	228,224
08 Dec 17	3,402.00000 +27.00	3,428.00	3,364.00	3,384.00	171,992
07 Dec 17	3,375.00000 -37.00	3,401.00	3,350.00	3,401.00	220,731
06 Dec 17	3,412.00000 -19.00	3,436.00	3,395.00	3,400.00	197,094
05 Dec 17	3,431.00000 -74.00	3,479.00	3,415.00	3,465.00	112,106
04 Dec 17	3,505.00000 +45.00	3,520.00	3,486.00	3,510.00	61,871
01 Dec 17	3,460.00000 +6.00	3,502.00	3,436.00	3,466.00	102,171
30 Nov 17	3,454.00000 -13.00	3,499.00	3,448.00	3,494.00	168,810
29 Nov 17	3,467.00000 +17.00	3,481.00	3,420.00	3,422.00	104,329
28 Nov 17	3,450.00000 +29.00	3,455.00	3,413.00	3,422.00	167,977
27 Nov 17	3,421.00000 -62.00	3,511.00	3,421.00	3,467.00	53,679
24 Nov 17	3,483.00000 +23.00	3,494.00	3,437.00	3,473.00	75,138
23 Nov 17	3,460.00000 -30.00	3,515.00	3,455.00	3,455.00	51,147
22 Nov 17	3,490.00000 +26.00	3,517.91	3,416.50	3,443.00	95,506
21 Nov 17	3,464.00000 +6.00	3,477.00	3,411.00	3,447.00	81,257
20 Nov 17	3,458.00000 +30.00	3,463.00	3,414.00	3,421.00	64,294
17 Nov 17	3,428.00000 -22.00	3,474.00	3,417.00	3,450.00	121,604
16 Nov 17	3,450.00000 -128.00	3,598.00	3,438.00	3,591.00	344,780
15 Nov 17	3,578.00000 -60.00	3,639.00	3,577.00	3,639.00	177,589
14 Nov 17	3,638.00000 +8.00	3,657.00	3,619.00	3,624.00	97,502
13 Nov 17	3,630.00000 -14.00	3,649.00	3,604.00	3,635.00	117,312
10 Nov 17	3,644.00000 +21.00	3,650.00	3,615.00	3,615.00	83,940
09 Nov 17	3,623.00000 -2.00	3,655.00	3,615.90	3,642.00	103,998
08 Nov 17	3,625.00000 -12.00	3,652.00	3,585.00	3,616.00	192,052
07 Nov 17	3,637.00000 -20.00	3,662.00	3,626.00	3,659.00	143,220
06 Nov 17	3,657.00000 +6.00	3,671.00	3,640.00	3,671.00	102,132
03 Nov 17	3,651.00000 +82.00	3,662.00	3,516.00	3,516.00	114,746
02 Nov 17	3,569.00000 +11.00	3,587.00	3,547.00	3,577.00	88,735
01 Nov 17	3,558.00000 +1.00	3,590.00	3,550.00	3,553.00	100,916
31 Oct 17	3,557.00000 +18.00	3,566.00	3,517.00	3,517.00	79,359
30 Oct 17	3,539.00000 +30.00	3,539.00	3,487.00	3,502.00	81,713
27 Oct 17	3,509.00000 -52.00	3,587.00	3,509.00	3,587.00	115,556
26 Oct 17	3,561.00000 -48.00	3,609.00	3,530.00	3,609.00	151,169
25 Oct 17	3,609.00000 -32.00	3,690.00	3,561.00	3,689.00	181,697
24 Oct 17	3,641.00000 +7.00	3,672.00	3,638.00	3,644.00	87,354
23 Oct 17	3,634.00000 +14.00	3,648.00	3,595.00	3,629.00	126,378
20 Oct 17	3,620.00000 +74.00	3,620.00	3,552.00	3,552.00	196,612
19 Oct 17	3,546.00000 -15.00	3,559.00	3,518.00	3,546.00	85,840
18 Oct 17	3,561.00000 +3.00	3,585.00	3,546.00	3,558.00	93,460
17 Oct 17	3,558.00000 -6.00	3,585.00	3,514.00	3,564.00	73,606
16 Oct 17	3,564.00000 -3.00	3,576.00	3,541.00	3,570.00	75,881
13 Oct 17	3,567.00000 +0.00	3,584.00	3,526.00	3,541.00	72,910
12 Oct 17	3,567.00000 +58.00	3,567.00	3,477.00	3,496.00	66,863
11 Oct 17	3,509.00000 +38.00	3,509.00	3,439.00	3,464.00	128,406
10 Oct 17	3,471.00000 -3.00	3,513.00	3,444.90	3,462.00	109,896
09 Oct 17	3,474.00000 +59.00	3,490.00	3,401.85	3,490.00	198,212
06 Oct 17	3,415.00000 +7.00	3,415.00	3,415.00	3,415.00	101,945
05 Oct 17	3,408.00000 -12.00	3,423.00	3,370.00	3,420.00	105,779
04 Oct 17	3,420.00000 -25.00	3,450.00	3,401.00	3,432.00	76,026
03 Oct 17	3,445.00000 +47.00	3,445.00	3,402.00	3,407.00	56,945
02 Oct 17	3,398.00000 +18.00	3,402.00	3,357.00	3,390.00	101,143
29 Sep 17	3,380.00000 +33.00	3,380.00	3,329.00	3,360.00	137,777
28 Sep 17	3,347.00000 +48.00	3,353.00	3,300.00	3,300.00	114,285
27 Sep 17	3,299.00000 +57.00	3,311.00	3,237.00	3,262.00	122,707
26 Sep 17	3,242.00000 -58.00	3,296.00	3,242.00	3,296.00	121,125
25 Sep 17	3,300.00000 +2.00	3,309.00	3,249.00	3,302.00	104,038
22 Sep 17	3,298.00000 -43.00	3,322.00	3,264.00	3,311.00	105,752
21 Sep 17	3,341.00000 -6.00	3,370.00	3,323.00	3,363.00	187,879
20 Sep 17	3,347.00000 -141.00	3,435.00	3,324.00	3,390.00	281,939
19 Sep 17	3,488.00000 +91.00	3,504.00	3,403.00	3,409.00	207,251
18 Sep 17	3,397.00000 +72.00	3,397.00	3,322.00	3,337.00	123,355
15 Sep 17	3,325.00000 -15.00	3,346.00	3,280.00	3,346.00	297,769
14 Sep 17	3,340.00000 +11.00	3,340.00	3,340.00	3,340.00	111,074
13 Sep 17	3,329.00000 -16.00	3,343.00	3,279.00	3,340.00	174,934
12 Sep 17	3,345.00000 +5.00	3,368.00	3,306.00	3,354.00	137,151
11 Sep 17	3,340.00000 +2.00	3,366.00	3,316.00	3,366.00	77,834
08 Sep 17	3,338.00000 +14.00	3,354.00	3,293.00	3,308.00	115,228
07 Sep 17	3,324.00000 -38.00	3,368.32	3,305.00	3,355.00	72,429
06 Sep 17	3,362.00000 -4.00	3,389.00	3,328.00	3,375.00	139,095
05 Sep 17	3,366.00000 -73.00	3,440.00	3,364.00	3,430.00	96,764
04 Sep 17	3,439.00000 -3.00	3,512.00	3,436.00	3,468.00	105,568
01 Sep 17	3,442.00000 -27.00	3,483.00	3,427.00	3,435.00	77,036
31 Aug 17	3,469.00000 +19.00	3,493.00	3,456.14	3,475.00	114,459
30 Aug 17	3,450.00000 -6.00	3,462.00	3,436.00	3,457.00	94,618
29 Aug 17	3,456.00000 -34.00	3,492.00	3,424.00	3,448.00	112,713
25 Aug 17	3,490.00000 +9.00	3,507.00	3,455.70	3,477.00	131,073
24 Aug 17	3,481.00000 -9.00	3,502.00	3,465.00	3,465.00	108,802
23 Aug 17	3,490.00000 +1.00	3,503.00	3,474.00	3,486.00	92,877
22 Aug 17	3,489.00000 -6.00	3,506.00	3,474.00	3,490.00	101,148
21 Aug 17	3,495.00000 +19.00	3,499.00	3,462.00	3,466.00	97,837
18 Aug 17	3,476.00000 +43.00	3,485.00	3,414.00	3,416.00	152,463
17 Aug 17	3,433.00000 -87.00	3,518.00	3,349.00	3,505.00	155,108
16 Aug 17	3,520.00000 +20.00	3,535.00	3,512.00	3,526.00	99,249
15 Aug 17	3,500.00000 -53.00	3,575.00	3,492.00	3,575.00	74,876
14 Aug 17	3,553.00000 +20.00	3,604.00	3,527.00	3,527.00	92,919
11 Aug 17	3,533.00000 -25.00	3,548.00	3,512.00	3,530.00	99,515
10 Aug 17	3,558.00000 -25.00	3,619.00	3,551.00	3,601.00	85,014
09 Aug 17	3,583.00000 -9.00	3,599.00	3,535.00	3,588.00	135,210
08 Aug 17	3,592.00000 -36.00	3,638.00	3,584.00	3,618.00	88,436
07 Aug 17	3,628.00000 -29.00	3,689.00	3,618.00	3,689.00	46,337
04 Aug 17	3,657.00000 +2.00	3,684.00	3,613.00	3,659.00	57,472
03 Aug 17	3,655.00000 -25.00	3,704.07	3,641.00	3,679.00	95,035
02 Aug 17	3,680.00000 +65.00	3,694.00	3,630.00	3,630.00	361,346
01 Aug 17	3,615.00000 -7.00	3,662.25	3,552.00	3,646.00	125,587
31 Jul 17	3,622.00000 -107.00	3,784.00	3,593.69	3,729.00	126,291
28 Jul 17	3,729.00000 -43.00	3,763.35	3,654.00	3,750.00	541,239
27 Jul 17	3,772.00000 +163.00	3,811.00	3,616.00	3,632.00	214,524
26 Jul 17	3,609.00000 +144.00	3,691.00	3,523.00	3,600.00	238,886
25 Jul 17	3,465.00000 -10.00	3,534.00	3,447.00	3,492.00	92,711
24 Jul 17	3,475.00000 -23.00	3,507.00	3,456.00	3,464.00	145,102
21 Jul 17	3,498.00000 -78.00	3,600.00	3,477.00	3,600.00	82,510
20 Jul 17	3,576.00000 +32.00	3,581.00	3,507.00	3,532.00	53,041
19 Jul 17	3,544.00000 +30.00	3,552.00	3,503.00	3,531.00	88,347
18 Jul 17	3,514.00000 -27.00	3,563.00	3,502.00	3,550.00	76,776
17 Jul 17	3,541.00000 -43.00	3,596.00	3,512.00	3,596.00	97,015
14 Jul 17	3,584.00000 -46.00	3,638.00	3,566.00	3,638.00	67,588
13 Jul 17	3,630.00000 +73.00	3,640.00	3,564.00	3,600.00	85,993
12 Jul 17	3,557.00000 +1.00	3,584.00	3,528.00	3,546.00	78,511
11 Jul 17	3,556.00000 -97.00	3,673.00	3,545.00	3,660.00	94,197
10 Jul 17	3,653.00000 -30.00	3,685.00	3,642.00	3,679.00	83,074
07 Jul 17	3,683.00000 +6.00	3,700.00	3,604.00	3,662.00	100,538
06 Jul 17	3,677.00000 +41.00	3,683.00	3,628.00	3,667.00	80,247
05 Jul 17	3,636.00000 +54.00	3,636.00	3,564.00	3,564.00	98,110
04 Jul 17	3,582.00000 -27.00	3,602.00	3,551.00	3,582.00	79,527
03 Jul 17	3,609.00000 +21.00	3,623.24	3,536.00	3,596.00	111,041
30 Jun 17	3,588.00000 +13.00	3,626.94	3,555.00	3,570.00	113,007
29 Jun 17	3,575.00000 -42.00	3,663.00	3,572.00	3,663.00	104,805
28 Jun 17	3,617.00000 -18.00	3,651.00	3,596.00	3,625.00	80,502
27 Jun 17	3,635.00000 -2.00	3,650.00	3,606.00	3,650.00	81,318
26 Jun 17	3,637.00000 +17.00	3,671.00	3,626.00	3,626.00	70,051
23 Jun 17	3,620.00000 -45.00	3,672.00	3,617.00	3,672.00	72,021
22 Jun 17	3,665.00000 -65.00	3,739.00	3,659.00	3,739.00	89,670
21 Jun 17	3,730.00000 -49.00	3,785.00	3,707.00	3,772.00	66,316
20 Jun 17	3,779.00000 -21.00	3,816.00	3,745.00	3,800.00	72,983
19 Jun 17	3,800.00000 +6.00	3,833.00	3,773.00	3,807.00	120,335
16 Jun 17	3,794.00000 +70.00	3,794.34	3,652.00	3,715.00	249,366
15 Jun 17	3,724.00000 +40.00	3,731.00	3,647.00	3,704.00	183,270
14 Jun 17	3,684.00000 +22.00	3,722.00	3,667.00	3,669.00	173,707
13 Jun 17	3,662.00000 +12.00	3,688.00	3,634.00	3,679.00	149,871
12 Jun 17	3,650.00000 -80.00	3,723.00	3,636.00	3,710.00	145,803
09 Jun 17	3,730.00000 -104.00	3,802.00	3,656.00	3,800.00	321,011
08 Jun 17	3,834.00000 +5.00	3,872.00	3,805.00	3,832.00	161,143
07 Jun 17	3,829.00000 +44.00	3,856.00	3,784.90	3,800.00	157,894
06 Jun 17	3,785.00000 +4.00	3,785.00	3,759.00	3,778.00	138,688
05 Jun 17	3,781.00000 +56.00	3,856.00	3,761.00	3,761.00	150,996
02 Jun 17	3,725.00000 +6.00	3,809.00	3,695.00	3,695.00	137,932
01 Jun 17	3,719.00000 +19.00	3,746.00	3,696.00	3,708.00	121,112
31 May 17	3,700.00000 -20.00	3,767.00	3,697.00	3,750.00	153,668
30 May 17	3,720.00000 +0.00	3,749.00	3,700.00	3,707.00	227,148
26 May 17	3,720.00000 +10.00	3,725.00	3,691.00	3,716.00	101,627
25 May 17	3,710.00000 -40.00	3,777.95	3,680.00	3,763.00	184,590
24 May 17	3,750.00000 +9.00	3,774.00	3,709.00	3,755.00	104,038
23 May 17	3,741.00000 +7.00	3,772.00	3,719.00	3,735.00	89,651
22 May 17	3,734.00000 +1.00	3,771.00	3,727.00	3,750.00	65,695
19 May 17	3,733.00000 +35.00	3,748.00	3,667.00	3,700.00	61,570
18 May 17	3,698.00000 +38.00	3,698.00	3,603.00	3,619.00	129,713
17 May 17	3,660.00000 -52.00	3,712.00	3,651.00	3,712.00	108,128
16 May 17	3,712.00000 +46.00	3,714.00	3,659.00	3,669.00	166,004
15 May 17	3,666.00000 +41.00	3,688.00	3,570.52	3,614.00	152,053
12 May 17	3,625.00000 +146.00	3,625.00	3,408.00	3,500.00	178,371
11 May 17	3,479.00000 +48.00	3,495.00	3,386.00	3,495.00	49,576
10 May 17	3,431.00000 +8.00	3,445.00	3,382.00	3,439.00	64,217
09 May 17	3,423.00000 -11.00	3,477.00	3,416.00	3,450.00	85,029
08 May 17	3,434.00000 -55.00	3,500.00	3,430.00	3,500.00	67,818
05 May 17	3,489.00000 +0.00	3,494.00	3,455.00	3,492.00	44,919
04 May 17	3,489.00000 -17.00	3,544.00	3,479.00	3,505.00	72,003
03 May 17	3,506.00000 -66.00	3,576.00	3,472.00	3,563.00	81,755
02 May 17	3,572.00000 +43.00	3,589.00	3,521.00	3,558.00	72,776
28 Apr 17	3,529.00000 +11.00	3,554.70	3,490.00	3,533.00	75,187
27 Apr 17	3,518.00000 -32.00	3,555.00	3,497.00	3,550.00	52,627
26 Apr 17	3,550.00000 -36.00	3,598.00	3,450.00	3,450.00	94,030
25 Apr 17	3,586.00000 +19.00	3,612.00	3,536.00	3,592.00	73,154
24 Apr 17	3,567.00000 +112.00	3,574.00	3,456.00	3,460.00	114,892
21 Apr 17	3,455.00000 +32.00	3,460.00	3,424.00	3,434.00	73,984
20 Apr 17	3,423.00000 +19.00	3,434.00	3,335.00	3,413.00	53,296
19 Apr 17	3,404.00000 +39.00	3,425.00	3,352.00	3,364.00	151,242
18 Apr 17	3,365.00000 -18.00	3,425.00	3,315.00	3,357.00	76,800
13 Apr 17	3,383.00000 +32.00	3,393.00	3,350.00	3,370.00	61,190
12 Apr 17	3,351.00000 -13.00	3,402.00	3,337.00	3,380.00	57,132
11 Apr 17	3,364.00000 +0.00	3,404.00	3,329.00	3,387.00	67,238
10 Apr 17	3,364.00000 -22.00	3,399.00	3,332.00	3,399.00	38,111
07 Apr 17	3,386.00000 -3.00	3,409.00	3,354.00	3,393.00	28,819
06 Apr 17	3,389.00000 -112.00	3,518.00	3,381.00	3,518.00	93,192
05 Apr 17	3,501.00000 +160.00	3,514.00	3,356.00	3,360.00	129,874
04 Apr 17	3,341.00000 -43.00	3,413.00	3,316.00	3,391.00	145,619
03 Apr 17	3,384.00000 +130.00	3,386.00	3,242.00	3,256.00	130,039
31 Mar 17	3,254.00000 -29.00	3,287.00	3,239.00	3,287.00	75,731
30 Mar 17	3,283.00000 -30.00	3,300.00	3,255.00	3,266.00	59,513
29 Mar 17	3,313.00000 -17.00	3,354.00	3,279.00	3,333.00	54,629
28 Mar 17	3,330.00000 +16.00	3,351.00	3,297.00	3,323.00	105,424
27 Mar 17	3,314.00000 -27.00	3,405.00	3,270.00	3,316.00	94,509
24 Mar 17	3,341.00000 +32.00	3,351.00	3,292.00	3,333.00	80,374
23 Mar 17	3,309.00000 +46.00	3,345.00	3,244.00	3,244.00	60,171
22 Mar 17	3,263.00000 -19.00	3,299.60	3,162.00	3,253.00	100,423
21 Mar 17	3,282.00000 -19.00	3,359.00	3,268.00	3,290.00	74,607
20 Mar 17	3,301.00000 -2.00	3,370.00	3,255.96	3,270.00	74,629
17 Mar 17	3,303.00000 +31.00	3,326.00	3,246.00	3,286.00	372,545
16 Mar 17	3,272.00000 +8.00	3,341.00	3,250.00	3,285.00	59,712
15 Mar 17	3,264.00000 +52.00	3,289.00	3,232.00	3,245.00	56,663
14 Mar 17	3,212.00000 -131.00	3,318.00	3,199.00	3,318.00	177,121
13 Mar 17	3,343.00000 -94.00	3,464.00	3,323.00	3,462.00	116,851
10 Mar 17	3,437.00000 +17.00	3,475.95	3,350.00	3,350.00	56,219
09 Mar 17	3,420.00000 +26.00	3,428.00	3,390.00	3,400.00	64,580
08 Mar 17	3,394.00000 +20.00	3,400.14	3,355.16	3,380.00	62,572
07 Mar 17	3,374.00000 +20.00	3,389.00	3,343.00	3,343.00	115,876
06 Mar 17	3,354.00000 -8.00	3,369.00	3,275.00	3,275.00	58,644
03 Mar 17	3,362.00000 -21.00	3,374.00	3,308.00	3,370.00	80,532
02 Mar 17	3,383.00000 -27.00	3,447.00	3,360.00	3,423.00	91,259
01 Mar 17	3,410.00000 -11.00	3,439.00	3,386.00	3,406.00	124,063
28 Feb 17	3,421.00000 -54.00	3,467.00	3,418.00	3,467.00	75,604
27 Feb 17	3,475.00000 -82.00	3,568.28	3,469.00	3,556.00	97,315
24 Feb 17	3,557.00000 -27.00	3,626.00	3,541.00	3,597.00	119,029
23 Feb 17	3,584.00000 +44.00	3,664.00	3,542.00	3,547.00	135,563
22 Feb 17	3,540.00000 +30.00	3,566.27	3,430.00	3,500.00	160,119
21 Feb 17	3,510.00000 -26.00	3,537.00	3,499.00	3,530.00	43,213
20 Feb 17	3,536.00000 -24.00	3,622.84	3,523.00	3,557.00	30,689
17 Feb 17	3,560.00000 -45.00	3,631.00	3,545.00	3,620.00	63,275
16 Feb 17	3,605.00000 -64.00	3,685.00	3,505.00	3,505.00	63,162
15 Feb 17	3,669.00000 +19.00	3,748.05	3,653.00	3,681.00	74,388
14 Feb 17	3,650.00000 +25.00	3,671.00	3,599.00	3,599.00	94,707
13 Feb 17	3,625.00000 +12.00	3,700.00	3,594.00	3,686.00	112,974
10 Feb 17	3,613.00000 +43.00	3,678.00	3,535.00	3,535.00	100,449
09 Feb 17	3,570.00000 +17.00	3,577.00	3,531.00	3,568.00	117,792
08 Feb 17	3,553.00000 +8.00	3,561.00	3,520.00	3,561.00	73,097
07 Feb 17	3,545.00000 +70.00	3,551.00	3,388.15	3,480.00	102,693
06 Feb 17	3,475.00000 -23.00	3,513.00	3,417.00	3,508.00	49,913
03 Feb 17	3,498.00000 +48.00	3,510.00	3,396.00	3,450.00	162,670
02 Feb 17	3,450.00000 +25.00	3,450.00	3,364.00	3,364.00	90,184
01 Feb 17	3,425.00000 +96.00	3,425.00	3,329.79	3,350.00	91,824
31 Jan 17	3,329.00000 +31.00	3,343.00	3,270.00	3,270.00	77,701
30 Jan 17	3,298.00000 +8.00	3,316.25	3,253.00	3,257.00	102,801
27 Jan 17	3,290.00000 +15.00	3,298.00	3,257.16	3,280.00	82,112
26 Jan 17	3,275.00000 +40.00	3,285.00	3,224.00	3,231.00	104,823
25 Jan 17	3,235.00000 +10.00	3,246.00	3,183.00	3,225.00	80,007
24 Jan 17	3,225.00000 +57.00	3,237.00	3,159.00	3,159.00	92,851
23 Jan 17	3,168.00000 -5.00	3,175.00	3,131.00	3,135.00	37,343
20 Jan 17	3,173.00000 -1.00	3,201.00	3,163.00	3,166.00	56,545
19 Jan 17	3,174.00000 +24.00	3,177.00	3,144.00	3,170.00	48,300
18 Jan 17	3,150.00000 -5.00	3,164.00	3,113.00	3,117.00	75,443
17 Jan 17	3,155.00000 +12.00	3,186.00	3,145.00	3,161.00	59,131
16 Jan 17	3,143.00000 +11.00	3,150.00	3,119.00	3,119.00	27,653
13 Jan 17	3,132.00000 +2.00	3,149.00	3,118.00	3,142.00	53,328
12 Jan 17	3,130.00000 +18.00	3,170.00	3,075.00	3,075.00	162,782
11 Jan 17	3,112.00000 -19.00	3,122.08	3,073.00	3,114.00	37,760
10 Jan 17	3,131.00000 +46.00	3,164.00	3,015.23	3,061.00	42,495
09 Jan 17	3,085.00000 -54.00	3,143.00	3,072.00	3,118.00	47,755
06 Jan 17	3,139.00000 +61.00	3,179.00	3,051.00	3,071.00	68,395
05 Jan 17	3,078.00000 -4.00	3,133.00	3,029.56	3,079.00	51,015
04 Jan 17	3,082.00000 +24.00	3,088.00	3,050.00	3,087.00	42,525
03 Jan 17	3,058.00000 +133.00	3,077.00	2,925.00	2,996.00	80,595
30 Dec 16	2,925.00000 -63.00	3,019.00	2,919.00	2,992.00	51,243
29 Dec 16	2,988.00000 -158.00	3,166.00	2,915.00	3,166.00	106,226
28 Dec 16	3,146.00000 +16.00	3,187.00	3,136.00	3,166.00	33,837
23 Dec 16	3,130.00000 +15.00	3,164.00	3,094.00	3,094.00	19,308
22 Dec 16	3,115.00000 +28.00	3,120.00	3,084.00	3,101.00	35,103
21 Dec 16	3,087.00000 -43.00	3,159.00	2,951.00	3,159.00	124,963
20 Dec 16	3,130.00000 -11.00	3,155.00	3,101.00	3,127.00	52,904
19 Dec 16	3,141.00000 -108.00	3,276.00	3,133.00	3,276.00	108,594
16 Dec 16	3,249.00000 -59.00	3,325.00	3,237.00	3,252.00	122,738
15 Dec 16	3,308.00000 +47.00	3,313.57	3,224.00	3,279.00	151,643
14 Dec 16	3,261.00000 -49.00	3,318.00	3,251.00	3,318.00	54,057
13 Dec 16	3,310.00000 +47.00	3,335.00	3,247.00	3,247.00	62,461
12 Dec 16	3,263.00000 -19.00	3,294.00	3,250.00	3,256.00	90,405
09 Dec 16	3,282.00000 +22.00	3,294.00	3,238.00	3,238.00	60,624
08 Dec 16	3,260.00000 -18.00	3,402.00	3,247.00	3,400.00	68,433
07 Dec 16	3,278.00000 +61.00	3,286.00	3,227.00	3,231.00	114,108
06 Dec 16	3,217.00000 +18.00	3,219.00	3,164.00	3,195.00	92,030
05 Dec 16	3,199.00000 -1.00	3,234.00	3,178.00	3,195.00	119,873
02 Dec 16	3,200.00000 -60.00	3,271.00	3,196.00	3,218.00	78,151
01 Dec 16	3,260.00000 -5.00	3,277.00	3,226.00	3,277.00	179,733
30 Nov 16	3,265.00000 -76.00	3,388.36	3,198.00	3,378.00	1,459,763
29 Nov 16	3,341.00000 -13.00	3,375.00	3,250.00	3,357.00	115,608
28 Nov 16	3,354.00000 -1.00	3,372.00	3,329.00	3,365.00	91,867
25 Nov 16	3,355.00000 -1.00	3,391.00	3,339.00	3,387.00	57,263
24 Nov 16	3,356.00000 +6.00	3,392.00	3,338.00	3,392.00	56,989
23 Nov 16	3,350.00000 -6.00	3,399.00	3,306.00	3,391.00	68,523
22 Nov 16	3,356.00000 +76.00	3,425.00	3,239.29	3,310.00	166,649
21 Nov 16	3,280.00000 +82.00	3,321.00	3,209.00	3,209.00	138,112
18 Nov 16	3,198.00000 +68.00	3,234.00	3,107.00	3,107.00	129,222
17 Nov 16	3,130.00000 -7.00	3,172.00	3,099.00	3,103.00	102,628
16 Nov 16	3,137.00000 +27.00	3,153.00	3,093.60	3,117.00	170,238
15 Nov 16	3,110.00000 +130.00	3,110.00	2,926.00	2,938.00	253,954
14 Nov 16	2,980.00000 +53.00	2,995.00	2,842.28	2,950.00	65,575
11 Nov 16	2,927.00000 +8.00	2,975.00	2,895.00	2,953.00	124,691
10 Nov 16	2,919.00000 +139.00	2,919.00	2,783.00	2,789.00	116,819
09 Nov 16	2,780.00000 +34.00	2,800.00	2,640.00	2,640.00	54,696
08 Nov 16	2,746.00000 -1.00	2,758.00	2,698.00	2,750.00	53,093
07 Nov 16	2,747.00000 +48.00	2,747.00	2,670.00	2,705.00	84,807
04 Nov 16	2,699.00000 -8.00	2,722.07	2,672.00	2,712.00	83,937
03 Nov 16	2,707.00000 +43.00	2,794.00	2,635.00	2,675.00	91,904
02 Nov 16	2,664.00000 -51.00	2,695.00	2,618.00	2,695.00	42,038
01 Nov 16	2,715.00000 -54.00	2,795.00	2,715.00	2,795.00	233,928
31 Oct 16	2,769.00000 -27.00	2,800.00	2,681.00	2,681.00	41,572
28 Oct 16	2,796.00000 +26.00	2,824.00	2,724.00	2,753.00	55,873
27 Oct 16	2,770.00000 +7.00	2,780.00	2,725.00	2,770.00	163,201
26 Oct 16	2,763.00000 +38.00	2,780.00	2,637.00	2,637.00	117,907
25 Oct 16	2,725.00000 +2.00	2,749.00	2,660.00	2,726.00	76,302
24 Oct 16	2,723.00000 +14.00	2,769.00	2,704.00	2,753.00	23,834
21 Oct 16	2,709.00000 -37.00	2,773.00	2,691.00	2,694.00	101,952
20 Oct 16	2,746.00000 +24.00	2,760.00	2,683.00	2,710.00	78,336
19 Oct 16	2,722.00000 +29.00	2,738.08	2,640.00	2,711.00	89,739
18 Oct 16	2,693.00000 +36.00	2,719.00	2,640.00	2,644.00	93,155
17 Oct 16	2,657.00000 -5.00	2,673.00	2,616.00	2,637.00	75,851
14 Oct 16	2,662.00000 +41.00	2,682.00	2,577.00	2,646.00	65,817
13 Oct 16	2,621.00000 +6.00	2,624.00	2,543.69	2,624.00	75,616
12 Oct 16	2,615.00000 -15.00	2,637.00	2,521.00	2,615.00	63,184
11 Oct 16	2,630.00000 +1.00	2,688.00	2,606.66	2,622.00	71,838
10 Oct 16	2,629.00000 -56.00	2,668.00	2,604.00	2,658.00	122,789
07 Oct 16	2,685.00000 -51.00	2,772.00	2,683.00	2,727.00	95,341
06 Oct 16	2,736.00000 -16.00	2,766.00	2,703.00	2,758.00	82,210
05 Oct 16	2,752.00000 -21.00	2,817.00	2,718.00	2,765.00	85,417
04 Oct 16	2,773.00000 -43.00	2,859.00	2,773.00	2,790.00	158,113
03 Oct 16	2,816.00000 +55.00	2,828.00	2,722.00	2,750.00	127,307
30 Sep 16	2,761.00000 -14.00	2,782.00	2,711.00	2,711.00	102,978
29 Sep 16	2,775.00000 +49.00	2,775.00	2,714.00	2,760.00	152,562
28 Sep 16	2,726.00000 -8.00	2,776.00	2,685.00	2,716.00	137,062
27 Sep 16	2,734.00000 -7.00	2,749.00	2,665.00	2,717.00	88,784
26 Sep 16	2,741.00000 -44.00	2,751.00	2,669.63	2,739.00	58,951
23 Sep 16	2,785.00000 -20.00	2,795.00	2,770.00	2,791.00	29,525
22 Sep 16	2,805.00000 -5.00	2,820.00	2,779.75	2,794.00	45,385
21 Sep 16	2,810.00000 +34.00	2,821.00	2,750.00	2,750.00	54,150
20 Sep 16	2,776.00000 -9.00	2,799.00	2,717.00	2,721.00	51,508
19 Sep 16	2,785.00000 +2.00	2,800.00	2,711.00	2,711.00	51,685
16 Sep 16	2,783.00000 +33.00	2,800.00	2,707.00	2,748.00	1,131,258
15 Sep 16	2,750.00000 +21.00	2,753.00	2,682.00	2,730.00	111,320
14 Sep 16	2,729.00000 +14.00	2,750.00	2,702.00	2,738.00	66,696
13 Sep 16	2,715.00000 -38.00	2,750.00	2,701.00	2,750.00	122,703
12 Sep 16	2,753.00000 +78.00	2,753.00	2,589.00	2,606.00	126,541
09 Sep 16	2,675.00000 -24.00	2,748.00	2,637.00	2,700.00	201,791
08 Sep 16	2,699.00000 +54.00	2,763.00	2,620.00	2,645.00	157,523
07 Sep 16	2,645.00000 +160.00	2,660.00	2,485.00	2,485.00	294,621
06 Sep 16	2,485.00000 +27.00	2,487.00	2,426.00	2,432.00	64,254
05 Sep 16	2,458.00000 +17.00	2,470.00	2,373.76	2,439.00	33,650
02 Sep 16	2,441.00000 +41.00	2,486.00	2,364.00	2,444.00	103,483
01 Sep 16	2,400.00000 +3.00	2,446.00	2,384.00	2,384.00	140,737
31 Aug 16	2,397.00000 -16.00	2,455.00	2,350.00	2,416.00	89,893
30 Aug 16	2,413.00000 +16.00	2,430.00	2,375.00	2,375.00	144,841
26 Aug 16	2,397.00000 +4.00	2,445.00	2,358.00	2,358.00	13,852
25 Aug 16	2,393.00000 +3.00	2,421.00	2,350.00	2,385.00	41,811
24 Aug 16	2,390.00000 +29.00	2,403.00	2,341.00	2,384.00	26,682
23 Aug 16	2,361.00000 -15.00	2,400.00	2,350.00	2,360.00	35,082
22 Aug 16	2,376.00000 -24.00	2,447.00	2,362.84	2,447.00	10,406
19 Aug 16	2,400.00000 +65.00	2,431.00	2,350.00	2,350.00	101,821
18 Aug 16	2,335.00000 +10.00	2,361.00	2,281.00	2,281.00	25,420
17 Aug 16	2,325.00000 -15.00	2,350.00	2,300.00	2,350.00	31,825
16 Aug 16	2,340.00000 +16.00	2,350.00	2,316.00	2,333.00	98,253
15 Aug 16	2,324.00000 +14.00	2,375.00	2,302.00	2,304.00	61,480
12 Aug 16	2,310.00000 +38.00	2,316.00	2,263.00	2,263.00	124,982
11 Aug 16	2,272.00000 +41.00	2,289.00	2,230.00	2,232.00	161,947
10 Aug 16	2,231.00000 +11.00	2,262.00	2,212.00	2,221.00	64,839
09 Aug 16	2,220.00000 +8.00	2,225.00	2,202.00	2,223.00	38,076
08 Aug 16	2,212.00000 +39.00	2,214.00	2,144.00	2,144.00	78,338
05 Aug 16	2,173.00000 +93.00	2,177.00	2,052.00	2,052.00	66,177
04 Aug 16	2,080.00000 +18.00	2,095.00	2,050.00	2,059.00	84,427
03 Aug 16	2,062.00000 +30.00	2,096.00	2,034.00	2,035.00	64,530
02 Aug 16	2,032.00000 -3.00	2,033.00	2,000.00	2,005.00	133,023
01 Aug 16	2,035.00000 -36.00	2,065.52	1,960.60	2,019.00	51,438
29 Jul 16	2,071.00000 -9.00	2,149.00	2,048.00	2,074.00	69,350
28 Jul 16	2,080.00000 +0.00	2,158.00	2,031.00	2,116.00	63,618
27 Jul 16	2,080.00000 +150.00	2,150.00	1,925.00	1,925.00	193,375
26 Jul 16	1,930.00000 +6.00	1,957.08	1,897.00	1,912.00	34,749
25 Jul 16	1,924.00000 +61.00	1,935.00	1,871.00	1,906.00	41,930
22 Jul 16	1,863.00000 -33.00	1,961.00	1,845.00	1,920.00	62,652
21 Jul 16	1,896.00000 -56.00	1,950.00	1,861.00	1,950.00	79,851
20 Jul 16	1,952.00000 -6.00	2,013.00	1,921.16	1,942.00	53,675
19 Jul 16	1,958.00000 +61.00	2,000.00	1,897.00	1,986.00	58,324
18 Jul 16	1,897.00000 +0.00	2,176.00	1,864.00	2,176.00	48,947
15 Jul 16	1,897.00000 +25.00	1,911.42	1,830.00	1,888.00	32,702
14 Jul 16	1,872.00000 +11.00	1,985.00	1,836.00	1,877.00	56,093
13 Jul 16	1,861.00000 -3.00	1,940.40	1,827.88	1,939.00	85,607
12 Jul 16	1,864.00000 +101.00	1,865.00	1,757.00	1,757.00	123,538
11 Jul 16	1,763.00000 +68.00	1,763.00	1,687.00	1,700.00	104,190
08 Jul 16	1,695.00000 +1.00	1,705.00	1,663.00	1,680.00	157,975
07 Jul 16	1,694.00000 +71.00	1,700.00	1,600.00	1,653.00	233,466
06 Jul 16	1,623.00000 -32.00	1,695.00	1,501.00	1,641.00	480,860
05 Jul 16	1,655.00000 -85.00	1,750.00	1,648.00	1,733.00	237,497
04 Jul 16	1,740.00000 -18.00	1,763.60	1,700.00	1,748.00	112,700
01 Jul 16	1,758.00000 -50.00	1,793.00	1,711.00	1,793.00	253,197
30 Jun 16	1,808.00000 -17.00	1,880.00	1,742.00	1,871.00	101,897
29 Jun 16	1,825.00000 +74.00	1,883.00	1,779.00	1,830.00	183,289
28 Jun 16	1,751.00000 +117.00	1,763.00	1,664.00	1,699.00	362,688
27 Jun 16	1,634.00000 -281.00	1,965.85	1,617.00	1,915.00	260,087
24 Jun 16	1,915.00000 -185.00	2,015.00	1,811.00	1,890.00	524,167
23 Jun 16	2,100.00000 -50.00	2,227.00	2,085.00	2,162.00	154,925
22 Jun 16	2,150.00000 +60.00	2,180.00	2,067.00	2,075.00	391,832
21 Jun 16	2,090.00000 -30.00	2,125.00	2,080.00	2,125.00	60,504
20 Jun 16	2,120.00000 +60.00	2,275.00	2,025.00	2,030.00	146,183
17 Jun 16	2,060.00000 +20.00	2,100.00	2,058.00	2,058.00	3,986,103
16 Jun 16	2,040.00000 -132.00	2,114.00	1,990.60	1,998.00	230,062
15 Jun 16	2,172.00000 -25.00	2,269.00	2,172.00	2,269.00	286,104
14 Jun 16	2,197.00000 -14.00	2,241.00	2,195.00	2,211.00	470,917
13 Jun 16	2,211.00000 +1.00	2,248.00	2,152.00	2,196.00	98,445
10 Jun 16	2,210.00000 -32.00	2,270.00	2,190.00	2,270.00	172,309
09 Jun 16	2,242.00000 -3.00	2,253.00	2,238.00	2,250.00	137,446
08 Jun 16	2,245.00000 -4.00	2,275.00	2,232.00	2,275.00	118,312
07 Jun 16	2,249.00000 +12.00	2,260.00	2,230.90	2,237.00	91,664
06 Jun 16	2,237.00000 +11.00	2,283.00	2,230.00	2,283.00	51,261
03 Jun 16	2,226.00000 -19.00	2,250.00	2,219.00	2,250.00	53,442
02 Jun 16	2,245.00000 +13.00	2,265.50	2,222.50	2,239.00	84,359
01 Jun 16	2,232.00000 -18.00	2,262.50	2,232.00	2,259.00	72,317
31 May 16	2,250.00000 +31.00	2,265.00	2,216.00	2,257.00	39,073
27 May 16	2,219.00000 -1.00	2,250.00	2,207.00	2,227.00	21,519
26 May 16	2,220.00000 +10.00	2,250.00	2,175.00	2,249.00	43,410
25 May 16	2,210.00000 -10.00	2,237.00	2,210.00	2,237.00	31,125
24 May 16	2,220.00000 -20.00	2,260.00	2,219.00	2,250.00	14,747
23 May 16	2,240.00000 +40.00	2,261.00	2,142.00	2,190.00	66,425
20 May 16	2,200.00000 +25.00	2,278.00	2,174.00	2,210.00	63,725
19 May 16	2,175.00000 +17.00	2,192.00	2,151.00	2,171.00	105,632
18 May 16	2,158.00000 +8.00	2,190.00	2,115.00	2,190.00	54,920
17 May 16	2,150.00000 -5.00	2,219.00	2,113.00	2,219.00	65,909
16 May 16	2,155.00000 +55.00	2,171.00	2,070.00	2,084.00	49,206
13 May 16	2,100.00000 +50.00	2,100.00	2,045.00	2,045.00	31,623
12 May 16	2,050.00000 +15.00	2,100.00	2,025.00	2,025.00	31,964
11 May 16	2,035.00000 +15.00	2,055.00	2,025.00	2,050.00	12,628
10 May 16	2,020.00000 -15.00	2,063.00	2,013.00	2,035.00	25,351
09 May 16	2,035.00000 +0.00	2,060.00	2,010.00	2,060.00	24,975
06 May 16	2,035.00000 +3.00	2,065.00	2,035.00	2,065.00	56,681
05 May 16	2,032.00000 +3.00	2,060.00	2,001.00	2,055.00	26,162
04 May 16	2,029.00000 +24.00	2,056.50	2,016.87	2,040.00	1,112,574
03 May 16	2,005.00000 -45.00	2,055.00	1,943.00	2,050.00	99,666
29 Apr 16	2,050.00000 +16.00	2,094.00	2,047.00	2,080.00	20,606
28 Apr 16	2,034.00000 -11.00	2,060.00	2,021.00	2,041.00	32,520
27 Apr 16	2,045.00000 +5.00	2,079.00	2,012.00	2,076.00	15,453
26 Apr 16	2,040.00000 -20.00	2,069.00	2,026.00	2,069.00	25,616
25 Apr 16	2,060.00000 +28.00	2,080.00	2,029.50	2,080.00	48,489
22 Apr 16	2,032.00000 +24.00	2,040.00	2,015.00	2,033.00	37,773
21 Apr 16	2,008.00000 -32.00	2,040.00	1,992.00	2,019.00	28,801
20 Apr 16	2,040.00000 +33.00	2,040.00	2,000.00	2,015.00	22,889
19 Apr 16	2,007.00000 +7.00	2,080.00	1,990.00	2,080.00	31,484
18 Apr 16	2,000.00000 -45.00	2,088.64	1,990.00	2,080.00	37,202
15 Apr 16	2,045.00000 +53.00	2,061.00	1,950.00	2,020.00	58,591
14 Apr 16	1,992.00000 +102.00	2,000.00	1,894.25	1,900.00	52,079
13 Apr 16	1,890.00000 +19.00	1,900.00	1,875.50	1,879.00	47,586
12 Apr 16	1,871.00000 +16.00	1,880.00	1,860.00	1,870.00	58,222
11 Apr 16	1,855.00000 -25.00	1,900.00	1,850.00	1,857.00	68,795
08 Apr 16	1,880.00000 -10.00	1,900.00	1,851.00	1,900.00	90,538
07 Apr 16	1,890.00000 +5.00	1,890.00	1,877.25	1,890.00	38,293
06 Apr 16	1,885.00000 +0.00	1,890.00	1,864.75	1,889.00	74,972
05 Apr 16	1,885.00000 -4.00	1,900.00	1,873.00	1,890.00	10,991
04 Apr 16	1,889.00000 +48.00	1,900.00	1,780.10	1,884.00	91,242
01 Apr 16	1,841.00000 -39.00	1,900.00	1,840.00	1,900.00	5,368
31 Mar 16	1,880.00000 +25.00	1,900.00	1,864.75	1,892.00	12,945
30 Mar 16	1,855.00000 +8.00	1,900.00	1,848.00	1,849.00	119,246
29 Mar 16	1,847.00000 -53.00	1,901.00	1,794.00	1,900.00	55,559
24 Mar 16	1,900.00000 +30.00	1,914.00	1,861.00	1,861.00	32,544
23 Mar 16	1,870.00000 -10.00	1,900.47	1,870.00	1,900.00	103,010
22 Mar 16	1,880.00000 -40.00	1,990.00	1,860.00	1,990.00	34,777
21 Mar 16	1,920.00000 -20.00	2,006.20	1,920.00	2,004.00	49,706
18 Mar 16	1,940.00000 -58.00	1,999.00	1,885.00	1,889.00	38,105
17 Mar 16	1,998.00000 -2.00	2,018.80	1,972.00	2,000.00	36,020
16 Mar 16	2,000.00000 -80.00	2,101.00	1,952.20	2,001.00	29,236
15 Mar 16	2,080.00000 -22.00	2,173.00	2,050.00	2,173.00	123,449
14 Mar 16	2,102.00000 -98.00	2,195.00	2,102.00	2,195.00	58,225
11 Mar 16	2,200.00000 +0.00	2,200.43	2,129.96	2,200.00	78,124
10 Mar 16	2,200.00000 +20.00	2,204.40	2,180.41	2,199.00	363,570
09 Mar 16	2,180.00000 +5.00	2,201.00	2,180.00	2,200.00	108,181
08 Mar 16	2,175.00000 +25.00	2,225.00	2,170.00	2,170.00	199,136
07 Mar 16	2,150.00000 +0.00	2,245.00	2,080.00	2,080.00	71,986