FUNDMANAGER.co.uk

Hays PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	54.70000 -2.85	57.60	54.70	57.49	7,454,085
19 Oct 26	57.55000 -1.00	58.95	57.05	58.95	1,681,526
16 Oct 26	58.55000 +0.85	60.95	56.95	57.55	17,930,464
15 Oct 26	57.70000 +0.55	59.00	56.55	56.70	4,467,171
14 Oct 26	57.15000 +1.25	57.65	54.80	55.20	3,416,191
13 Oct 26	55.90000 -0.10	57.45	53.90	55.40	7,273,693
12 Oct 26	56.00000 -8.25	65.79	56.00	64.85	6,616,394
09 Oct 26	64.25000 +2.30	65.10	62.25	62.30	2,781,645
08 Oct 26	61.95000 -0.05	64.25	61.50	61.50	2,763,480
07 Oct 26	62.00000 -0.85	63.95	60.55	62.00	3,670,385
06 Oct 26	62.85000 +0.00	64.45	62.00	62.00	4,542,634
05 Oct 26	62.85000 -1.45	65.00	62.35	64.95	2,762,094
02 Oct 26	64.30000 +0.65	65.00	62.80	62.80	2,140,134
01 Oct 26	63.65000 +0.40	67.49	61.50	63.00	13,037,057
30 Sep 26	63.25000 -0.50	64.18	62.00	62.00	3,354,056
29 Sep 26	63.75000 -0.45	65.05	63.25	64.50	2,433,418
28 Sep 26	64.20000 +0.25	65.20	63.65	64.45	2,840,238
25 Sep 26	63.95000 +0.60	64.00	62.55	62.75	1,960,616
24 Sep 26	63.35000 -1.05	64.75	63.05	64.40	2,341,106
23 Sep 26	64.40000 +1.40	65.45	63.15	63.70	7,164,083
22 Sep 26	63.00000 -1.90	65.40	63.00	64.00	1,682,352
21 Sep 26	64.90000 -0.15	66.45	64.65	66.45	2,087,670
18 Sep 26	65.05000 -0.55	66.90	64.60	65.05	9,706,569
17 Sep 26	65.60000 +1.00	66.01	64.55	64.85	4,178,773
16 Sep 26	64.60000 -0.65	65.10	63.30	65.10	3,491,791
15 Sep 26	65.25000 -2.30	69.75	64.85	69.75	3,351,973
14 Sep 26	67.55000 +0.70	69.95	66.65	67.65	9,422,359
11 Sep 26	66.85000 -0.75	68.85	66.32	68.85	1,142,174
10 Sep 26	67.60000 +0.15	69.05	66.90	67.40	2,165,145
09 Sep 26	67.45000 +1.05	69.80	66.20	67.50	4,579,002
08 Sep 26	66.40000 -1.00	68.60	65.65	68.60	2,179,373
07 Sep 26	67.40000 -2.40	70.05	66.30	69.75	2,383,275
04 Sep 26	69.80000 +1.10	69.80	67.80	68.50	2,680,749
03 Sep 26	68.70000 -2.15	71.40	68.70	70.60	2,982,157
02 Sep 26	70.85000 -3.25	74.10	70.15	73.90	3,900,424
01 Sep 26	74.10000 -2.75	76.45	73.20	75.30	9,246,139
28 Aug 26	76.85000 +3.75	77.75	75.05	75.05	16,852,126
27 Aug 26	73.10000 -1.80	75.05	70.80	75.00	7,433,813
26 Aug 26	74.90000 -1.30	78.45	74.90	76.80	6,355,635
25 Aug 26	76.20000 +3.70	76.20	71.65	73.55	4,859,059
24 Aug 26	72.50000 +0.35	74.30	71.50	72.40	4,974,017
21 Aug 26	72.15000 +4.15	72.15	66.21	69.40	7,002,997
20 Aug 26	68.00000 -3.45	72.83	66.15	69.00	7,199,797
19 Aug 26	71.45000 +2.05	71.70	68.35	69.00	3,831,457
18 Aug 26	69.40000 +0.20	70.00	67.15	70.00	3,202,270
17 Aug 26	69.20000 +0.10	69.80	68.10	69.05	2,588,916
14 Aug 26	69.10000 +3.50	70.50	65.90	66.45	7,221,734
13 Aug 26	65.60000 +0.70	66.40	64.40	64.40	2,144,709
12 Aug 26	64.90000 -2.90	67.60	64.50	66.10	2,739,951
11 Aug 26	67.80000 +1.30	68.66	65.70	67.00	2,925,452
10 Aug 26	66.50000 +0.55	66.90	65.50	66.00	1,533,718
07 Aug 26	65.95000 +3.60	67.29	61.20	61.20	6,385,199
06 Aug 26	62.35000 +2.20	63.30	57.61	60.65	5,269,308
05 Aug 26	60.15000 -0.40	61.75	59.75	61.70	5,222,125
04 Aug 26	60.55000 +2.25	61.50	58.00	58.10	6,669,473
03 Aug 26	58.30000 +1.90	59.35	56.30	57.10	11,160,956
31 Jul 26	56.40000 -3.90	60.90	56.40	60.50	11,607,234
30 Jul 26	60.30000 -4.35	65.15	59.80	65.15	4,712,638
29 Jul 26	64.65000 +0.15	67.30	64.50	64.75	13,159,096
28 Jul 26	64.50000 +5.25	64.50	59.00	59.00	11,273,044
27 Jul 26	59.25000 +0.90	60.05	58.20	60.00	2,323,505
24 Jul 26	58.35000 +0.05	58.85	57.00	58.00	4,024,823
23 Jul 26	58.30000 +0.90	61.06	55.50	56.00	6,231,207
22 Jul 26	57.40000 +3.60	57.40	53.10	53.60	5,563,520
21 Jul 26	53.80000 -0.85	55.23	53.28	54.80	4,547,355
20 Jul 26	54.65000 +0.15	55.85	53.20	54.50	5,949,796
17 Jul 26	54.50000 +1.50	56.05	52.45	52.50	9,001,257
16 Jul 26	53.00000 +5.00	53.00	47.24	48.28	6,442,361
15 Jul 26	48.00000 +0.36	48.42	46.18	47.28	3,401,410
14 Jul 26	47.64000 -1.14	50.65	47.14	48.52	6,975,250
13 Jul 26	48.78000 +5.88	49.60	42.44	42.90	13,621,869
10 Jul 26	42.90000 +7.04	43.10	36.56	36.82	11,026,591
09 Jul 26	35.86000 +0.36	36.28	34.86	36.28	2,044,700
08 Jul 26	35.50000 -0.76	36.70	34.68	36.70	2,125,145
07 Jul 26	36.26000 +0.92	36.28	35.40	36.12	3,995,072
06 Jul 26	35.34000 +1.06	35.89	34.28	34.30	3,327,138
03 Jul 26	34.28000 +0.78	34.48	32.36	32.36	2,246,924
02 Jul 26	33.50000 +0.58	33.50	32.08	32.08	2,652,234
01 Jul 26	32.92000 +1.74	32.92	30.36	30.36	3,537,980
30 Jun 26	31.18000 -1.22	32.74	30.90	32.38	2,041,418
29 Jun 26	32.40000 -1.14	33.94	32.40	33.94	2,112,543
26 Jun 26	33.54000 +0.52	33.82	31.82	32.86	10,930,672
25 Jun 26	33.02000 +0.74	33.72	31.52	31.52	4,978,481
24 Jun 26	32.28000 +0.04	32.80	31.90	32.80	5,170,669
23 Jun 26	32.24000 +2.16	32.70	29.62	30.74	7,624,613
22 Jun 26	30.08000 -2.74	33.10	29.82	33.10	22,273,416
19 Jun 26	32.82000 -2.20	36.20	32.82	36.20	20,318,628
18 Jun 26	35.02000 -0.16	35.64	34.40	35.30	4,232,351
17 Jun 26	35.18000 -0.60	39.08	34.62	37.00	4,868,041
16 Jun 26	35.78000 -0.52	37.06	35.72	36.30	2,461,724
15 Jun 26	36.30000 -0.58	38.31	36.22	36.22	3,487,637
12 Jun 26	36.88000 +1.44	37.44	35.50	35.50	4,163,455
11 Jun 26	35.44000 +0.08	36.52	35.16	35.32	13,180,057
10 Jun 26	35.36000 +0.68	35.80	34.50	34.50	3,421,725
09 Jun 26	34.68000 -1.56	36.38	34.36	36.18	5,069,049
08 Jun 26	36.24000 +1.52	36.55	34.30	35.38	2,876,747
05 Jun 26	34.72000 +0.48	35.56	33.84	33.84	3,497,887
04 Jun 26	34.24000 +0.90	34.94	33.03	33.84	3,600,704
03 Jun 26	33.34000 -0.46	34.12	33.10	33.18	3,043,190
02 Jun 26	33.80000 -0.34	35.05	33.80	33.86	2,488,858
01 Jun 26	34.14000 +1.14	34.84	33.02	33.40	4,755,615
29 May 26	33.00000 -0.22	34.50	32.60	34.26	7,219,913
28 May 26	33.22000 +0.80	33.84	31.50	31.50	3,012,407
27 May 26	32.42000 +0.72	33.00	31.50	32.50	2,299,221
26 May 26	31.70000 +0.44	32.30	31.10	32.18	2,425,273
22 May 26	31.26000 -0.52	32.60	31.24	32.60	2,643,833
21 May 26	31.78000 +0.36	32.13	30.58	30.58	2,272,270
20 May 26	31.42000 +0.24	31.88	30.56	31.88	2,187,421
19 May 26	31.18000 +0.18	31.80	30.26	30.26	2,918,317
18 May 26	31.00000 +1.02	31.50	29.44	29.98	8,367,572
15 May 26	29.98000 -0.22	30.48	29.42	30.20	3,834,456
14 May 26	30.20000 -0.70	31.12	30.06	30.16	4,294,807
13 May 26	30.90000 -2.48	33.58	30.84	33.52	7,877,410
12 May 26	33.38000 -1.20	34.48	33.32	34.48	3,627,517
11 May 26	34.58000 +0.00	35.12	34.02	34.02	6,386,436
08 May 26	34.58000 -0.50	35.52	34.34	34.76	5,183,316
07 May 26	35.08000 +1.00	35.24	33.82	34.50	6,045,248
06 May 26	34.08000 +0.62	35.48	33.50	33.50	3,344,425
05 May 26	33.46000 -0.54	34.60	32.72	34.26	3,786,838
01 May 26	34.00000 +0.60	34.16	32.52	33.08	2,138,819
30 Apr 26	33.40000 +0.02	34.01	32.50	32.56	4,483,292
29 Apr 26	33.38000 +0.52	34.12	32.12	32.12	2,397,306
28 Apr 26	32.86000 +0.12	33.36	32.10	32.58	2,342,398
27 Apr 26	32.74000 +0.50	32.86	31.90	32.48	2,749,339
24 Apr 26	32.24000 -0.10	32.74	31.40	32.74	2,736,282
23 Apr 26	32.34000 -0.70	33.34	31.74	32.98	4,309,259
22 Apr 26	33.04000 -0.16	34.66	33.02	33.92	4,156,111
21 Apr 26	33.20000 -1.10	35.24	33.02	35.24	4,436,841
20 Apr 26	34.30000 +0.62	38.66	32.02	33.34	7,115,307
17 Apr 26	33.68000 +1.06	34.20	31.88	31.88	6,680,673
16 Apr 26	32.62000 +0.48	35.04	32.10	32.10	6,023,722
15 Apr 26	32.14000 +0.94	32.26	31.09	31.84	7,280,478
14 Apr 26	31.20000 +1.56	32.12	29.50	29.50	8,063,976
13 Apr 26	29.64000 -0.62	30.64	28.68	30.00	5,346,305
10 Apr 26	30.26000 -0.50	31.56	30.12	31.24	5,682,737
09 Apr 26	30.76000 -1.20	32.74	30.44	32.74	6,440,288
08 Apr 26	31.96000 +0.24	34.50	31.94	33.20	9,433,888
07 Apr 26	31.72000 -0.40	32.66	31.26	31.62	6,865,323
02 Apr 26	32.12000 -1.12	33.60	31.96	32.36	2,762,300
01 Apr 26	33.24000 -0.08	34.10	32.58	33.70	4,263,991
31 Mar 26	33.32000 -0.42	34.30	33.08	34.26	5,208,504
30 Mar 26	33.74000 +0.62	33.78	32.52	32.52	7,837,183
27 Mar 26	33.12000 -0.38	33.92	33.12	33.74	2,992,683
26 Mar 26	33.50000 +0.76	33.78	32.28	32.28	7,026,299
25 Mar 26	32.74000 +1.02	32.74	30.66	30.66	9,534,034
24 Mar 26	31.72000 -0.26	32.42	31.06	31.20	13,572,877
23 Mar 26	31.98000 +0.48	32.86	30.64	31.00	6,358,785
20 Mar 26	31.50000 -1.46	33.72	31.38	33.72	7,981,329
19 Mar 26	32.96000 -0.60	34.20	32.65	34.20	5,525,636
18 Mar 26	33.56000 -0.94	34.84	33.04	34.24	4,057,309
17 Mar 26	34.50000 -0.16	35.30	33.82	34.86	3,695,570
16 Mar 26	34.66000 -0.54	35.78	34.46	35.50	2,300,866
13 Mar 26	35.20000 -0.56	36.56	34.86	36.56	2,217,868
12 Mar 26	35.76000 -1.24	37.00	35.44	37.00	2,538,193
11 Mar 26	37.00000 -0.80	38.56	36.72	38.56	3,052,066
10 Mar 26	37.80000 +0.72	38.12	36.20	36.20	4,209,701
09 Mar 26	37.08000 -1.24	37.60	36.51	37.56	3,750,620
06 Mar 26	38.32000 -0.50	39.62	38.24	39.10	3,119,294
05 Mar 26	38.82000 -1.52	40.54	38.20	40.00	19,751,010
04 Mar 26	40.34000 +1.02	40.34	38.90	40.00	4,149,834
03 Mar 26	39.32000 +0.60	39.52	38.06	39.50	6,050,905
02 Mar 26	38.72000 -1.84	39.75	38.13	39.24	6,761,888
27 Feb 26	40.56000 -4.30	45.56	39.62	45.56	14,454,757
26 Feb 26	44.86000 +1.40	45.10	43.12	44.32	4,854,041
25 Feb 26	43.46000 -0.16	44.34	42.90	43.18	6,156,958
24 Feb 26	43.62000 -1.28	46.30	43.62	46.30	4,170,300
23 Feb 26	44.90000 -1.14	47.62	44.90	47.16	2,960,795
20 Feb 26	46.04000 +0.34	46.78	45.70	45.70	1,417,121
19 Feb 26	45.70000 -0.60	47.56	45.70	47.56	3,369,890
18 Feb 26	46.30000 +0.74	46.50	45.17	45.54	6,503,893
17 Feb 26	45.56000 -0.36	47.16	45.12	47.16	2,521,049
16 Feb 26	45.92000 -0.86	47.32	45.82	45.82	2,847,228
13 Feb 26	46.78000 +0.34	47.08	45.80	45.80	2,916,749
12 Feb 26	46.44000 +0.38	46.98	45.50	46.62	5,194,336
11 Feb 26	46.06000 -2.80	48.48	46.00	48.48	3,709,598
10 Feb 26	48.86000 +1.32	48.92	47.12	48.62	2,998,381
09 Feb 26	47.54000 -0.08	49.62	46.96	48.90	2,192,631
06 Feb 26	47.62000 +0.18	48.16	46.22	47.08	2,581,582
05 Feb 26	47.44000 +0.04	47.94	46.18	46.18	3,856,216
04 Feb 26	47.40000 +1.20	47.86	46.12	46.12	2,638,132
03 Feb 26	46.20000 -0.98	47.68	46.06	46.08	4,568,106
02 Feb 26	47.18000 -0.26	48.72	46.80	48.72	1,926,970
30 Jan 26	47.44000 +1.50	47.68	45.52	45.84	4,179,206
29 Jan 26	45.94000 -0.60	46.96	45.34	46.96	2,695,217
28 Jan 26	46.54000 +0.36	47.36	46.00	46.00	5,413,145
27 Jan 26	46.18000 +0.10	46.56	44.86	44.86	1,617,415
26 Jan 26	46.08000 -0.52	46.84	45.74	46.32	958,489
23 Jan 26	46.60000 -1.64	48.47	45.90	48.00	2,374,790
22 Jan 26	48.24000 +2.22	48.38	44.64	44.64	4,098,291
21 Jan 26	46.02000 +1.02	46.02	44.30	44.30	17,326,044
20 Jan 26	45.00000 -0.12	46.00	43.81	46.00	6,674,731
19 Jan 26	45.12000 -1.28	46.44	45.12	45.74	1,963,153
16 Jan 26	46.40000 -0.80	47.48	46.18	47.00	2,305,487
15 Jan 26	47.20000 -1.18	48.43	46.80	48.34	6,168,895
14 Jan 26	48.38000 -2.57	51.20	48.38	50.95	3,632,831
13 Jan 26	50.95000 -0.75	53.00	50.95	53.00	2,097,904
12 Jan 26	51.70000 -0.65	51.90	51.20	51.40	2,148,262
09 Jan 26	52.35000 +0.75	52.85	51.40	51.40	2,844,988
08 Jan 26	51.60000 -3.00	53.40	51.20	53.30	3,491,812
07 Jan 26	54.60000 -0.03	55.43	53.89	55.00	1,854,412
06 Jan 26	54.63000 -0.22	55.60	53.30	55.60	721,815
05 Jan 26	54.85000 +0.00	56.30	53.35	54.60	3,086,209
02 Jan 26	54.85000 -1.45	56.40	54.80	55.50	2,687,804
31 Dec 25	56.30000 +0.20	57.40	55.80	57.40	1,567,973
30 Dec 25	56.10000 +0.20	56.45	55.40	55.40	1,817,196
29 Dec 25	55.90000 +1.70	56.43	53.10	53.10	3,086,535
24 Dec 25	54.20000 +0.00	55.00	54.20	55.00	497,379
23 Dec 25	54.20000 +0.00	54.35	53.75	54.15	2,358,154
22 Dec 25	54.20000 +0.25	54.50	53.50	53.50	3,247,076
19 Dec 25	53.95000 -0.45	54.20	53.35	53.60	7,495,082
18 Dec 25	54.40000 -0.10	55.60	53.30	55.60	8,932,043
17 Dec 25	54.50000 -0.25	55.05	53.55	53.55	1,554,963
16 Dec 25	54.75000 +0.80	55.25	53.93	55.25	2,267,024
15 Dec 25	53.95000 +0.15	55.25	53.25	55.25	1,952,454
12 Dec 25	53.80000 +1.75	54.26	52.25	52.40	2,265,856
11 Dec 25	52.05000 +0.00	52.55	51.50	52.20	3,589,710
10 Dec 25	52.05000 -0.45	54.00	51.85	54.00	3,060,836
09 Dec 25	52.50000 -0.65	53.45	52.20	52.20	4,672,236
08 Dec 25	53.15000 -1.05	54.35	52.25	53.30	2,821,951
05 Dec 25	54.20000 -1.00	55.60	53.48	55.60	1,461,367
04 Dec 25	55.20000 +0.90	55.45	54.15	54.55	2,415,590
03 Dec 25	54.30000 -0.80	55.20	53.65	54.00	6,816,520
02 Dec 25	55.10000 -0.65	56.20	54.88	55.75	1,889,393
01 Dec 25	55.75000 -1.85	57.30	55.60	56.15	4,192,014
28 Nov 25	57.60000 +0.25	57.70	56.10	56.10	1,233,169
27 Nov 25	57.35000 +0.95	58.00	56.40	58.00	1,918,877
26 Nov 25	56.40000 -1.60	59.50	56.20	59.50	2,592,624
25 Nov 25	58.00000 +1.50	58.45	56.25	56.45	6,597,307
24 Nov 25	56.50000 +0.85	57.10	55.65	56.10	3,057,016
21 Nov 25	55.65000 +1.05	55.66	53.40	53.40	1,372,615
20 Nov 25	54.60000 -1.10	56.65	54.30	55.55	4,427,628
19 Nov 25	55.70000 -0.25	57.00	55.40	57.00	2,422,937
18 Nov 25	55.95000 -2.30	59.55	55.60	59.55	3,697,973
17 Nov 25	58.25000 -0.50	60.00	58.15	58.25	2,486,131
14 Nov 25	58.75000 -1.00	61.30	58.07	61.30	3,127,363
13 Nov 25	59.75000 -0.10	60.50	58.70	58.70	2,239,170
12 Nov 25	59.85000 +0.35	60.40	59.10	59.55	1,446,928
11 Nov 25	59.50000 +1.20	59.60	58.45	59.00	2,004,578
10 Nov 25	58.30000 +0.55	58.60	57.65	57.65	1,370,002
07 Nov 25	57.75000 -0.95	60.00	57.40	60.00	9,285,429
06 Nov 25	58.70000 +0.15	59.70	58.15	58.15	2,123,658
05 Nov 25	58.55000 +1.05	59.45	56.75	58.25	1,739,722
04 Nov 25	57.50000 -0.55	58.00	56.95	58.00	2,608,480
03 Nov 25	58.05000 -1.00	59.70	57.55	59.70	1,848,280
31 Oct 25	59.05000 +0.30	59.60	58.00	58.00	3,090,563
30 Oct 25	58.75000 -0.95	59.65	58.40	59.50	3,623,570
29 Oct 25	59.70000 +0.25	60.85	58.85	60.85	3,810,934
28 Oct 25	59.45000 -0.30	60.10	59.20	59.20	1,358,225
27 Oct 25	59.75000 -1.70	61.80	59.71	60.05	3,617,902
24 Oct 25	61.45000 +0.85	62.45	60.70	62.45	2,576,630
23 Oct 25	60.60000 +0.50	61.70	60.04	61.70	2,336,892
22 Oct 25	60.10000 +1.20	60.40	57.35	57.70	4,870,713
21 Oct 25	58.90000 +0.90	59.15	57.45	58.85	1,842,671
20 Oct 25	58.00000 +0.15	58.35	57.45	57.50	1,179,474
17 Oct 25	57.85000 -0.25	58.00	56.45	57.35	2,767,799
16 Oct 25	58.10000 +0.10	58.50	56.95	58.45	2,098,439
15 Oct 25	58.00000 +0.45	59.47	56.70	56.70	9,292,441
14 Oct 25	57.55000 -0.95	58.55	57.00	57.10	2,671,523
13 Oct 25	58.50000 +0.70	59.55	57.80	57.80	4,893,585
10 Oct 25	57.80000 +0.15	61.10	56.95	58.50	2,211,483
09 Oct 25	57.65000 -0.05	59.00	57.35	58.85	3,421,375
08 Oct 25	57.70000 +0.00	57.70	56.70	56.90	13,926,278
07 Oct 25	56.95000 +0.00	57.85	56.75	57.50	7,685,224
06 Oct 25	57.85000 +0.00	58.95	57.10	58.75	2,438,975
03 Oct 25	57.80000 +0.00	57.85	56.02	56.80	3,443,275
02 Oct 25	56.70000 +0.00	57.65	56.35	56.50	2,099,887
01 Oct 25	57.10000 +0.00	57.10	55.50	55.50	3,022,804
30 Sep 25	56.20000 +0.00	56.40	55.50	55.50	11,418,017
29 Sep 25	56.15000 +0.00	56.65	55.55	55.55	1,450,146
26 Sep 25	56.10000 +0.00	56.10	55.00	55.50	3,189,254
25 Sep 25	55.50000 +0.00	55.90	54.50	55.50	4,777,720
24 Sep 25	55.95000 +0.00	55.95	53.35	53.40	2,402,522
23 Sep 25	53.70000 +0.00	55.10	53.55	54.00	2,418,781
22 Sep 25	53.55000 +0.00	53.75	52.80	52.95	2,319,151
19 Sep 25	53.40000 +0.00	54.90	53.40	54.60	9,789,037
18 Sep 25	54.70000 +0.00	56.25	54.45	55.30	3,626,855
17 Sep 25	55.30000 +0.00	55.60	54.00	54.00	3,403,351
16 Sep 25	54.85000 +0.00	57.10	54.50	56.10	5,465,308
15 Sep 25	57.10000 +0.00	58.45	56.10	56.10	4,682,131
12 Sep 25	57.25000 +0.00	58.00	56.95	58.00	3,063,914
11 Sep 25	57.50000 +0.00	58.30	56.35	56.95	13,665,381
10 Sep 25	58.80000 +0.00	60.40	58.30	59.30	3,621,103
09 Sep 25	60.05000 +0.00	61.60	59.80	59.80	1,593,064
08 Sep 25	61.20000 +0.00	62.60	60.90	61.60	1,215,869
05 Sep 25	61.45000 +0.00	62.15	60.40	61.70	2,211,588
04 Sep 25	61.15000 +0.00	61.70	60.80	60.95	1,476,636
03 Sep 25	60.90000 +0.00	61.30	59.80	60.10	2,296,261
02 Sep 25	59.90000 +0.00	64.00	59.45	64.00	8,123,028
01 Sep 25	62.70000 +0.00	63.00	62.40	62.50	1,960,079
29 Aug 25	62.40000 +0.00	62.65	60.78	61.65	5,574,661
28 Aug 25	61.60000 +0.00	62.90	60.95	61.80	6,999,465
27 Aug 25	62.10000 +0.00	62.75	61.22	62.65	2,818,977
26 Aug 25	62.25000 +0.00	65.50	61.85	65.50	5,540,552
22 Aug 25	64.10000 +0.00	64.70	62.50	62.55	7,457,042
21 Aug 25	62.45000 +0.00	65.20	58.30	64.00	3,192,918
20 Aug 25	63.50000 +0.00	63.80	61.95	62.00	4,464,496
19 Aug 25	63.05000 +0.00	63.15	61.20	61.20	3,117,946
18 Aug 25	61.30000 +0.00	63.35	61.25	62.80	1,995,976
15 Aug 25	63.00000 +0.00	63.85	62.55	62.85	1,267,145
14 Aug 25	62.70000 +0.00	63.00	61.45	61.45	1,280,260
13 Aug 25	62.00000 +0.00	62.80	61.50	62.40	2,444,556
12 Aug 25	62.85000 +0.00	64.20	62.45	64.20	1,449,197
11 Aug 25	62.55000 +0.00	64.45	62.40	63.30	2,743,592
08 Aug 25	64.40000 +0.00	64.50	63.50	64.50	1,385,116
07 Aug 25	63.95000 +0.00	64.98	62.95	62.95	6,399,664
06 Aug 25	63.35000 +0.00	63.60	62.25	63.55	2,346,484
05 Aug 25	62.00000 +0.00	63.80	61.45	63.80	2,248,760
04 Aug 25	61.85000 +0.00	63.60	61.72	63.60	2,538,149
01 Aug 25	61.85000 +0.00	63.60	61.85	63.00	2,054,868
31 Jul 25	63.80000 +0.00	64.75	63.60	64.65	2,819,070
30 Jul 25	64.35000 +0.00	65.25	64.10	64.10	1,207,856
29 Jul 25	64.50000 +0.00	66.15	64.15	64.85	1,219,373
28 Jul 25	66.20000 +0.00	68.00	66.20	67.50	1,302,206
25 Jul 25	66.85000 +0.00	67.40	64.50	65.10	1,165,036
24 Jul 25	65.05000 +0.00	66.30	64.25	66.05	3,620,049
23 Jul 25	64.35000 +0.00	64.95	63.55	63.55	1,836,986
22 Jul 25	63.65000 +0.00	65.10	63.65	64.70	2,479,825
21 Jul 25	65.15000 +0.00	67.00	64.85	65.55	1,930,369
18 Jul 25	65.40000 +0.00	66.15	64.05	64.05	2,394,404
17 Jul 25	64.80000 +0.00	67.05	64.25	64.25	4,716,033
16 Jul 25	66.25000 +0.00	66.45	63.35	64.40	5,984,213
15 Jul 25	67.25000 +0.00	68.10	66.55	67.95	5,110,196
14 Jul 25	66.55000 +0.00	67.40	66.10	67.00	6,638,736
11 Jul 25	66.55000 +0.00	67.00	64.90	67.00	6,851,110
10 Jul 25	66.50000 +0.00	67.50	65.75	65.75	4,492,529
09 Jul 25	65.75000 +0.00	66.90	65.70	65.70	7,162,912
08 Jul 25	66.50000 +0.00	67.05	65.45	67.05	6,086,192
07 Jul 25	66.60000 +0.00	68.00	66.55	68.00	6,054,461
04 Jul 25	67.15000 +0.00	68.80	67.15	67.30	4,726,261
03 Jul 25	68.65000 +0.00	70.90	67.95	70.90	8,371,757
02 Jul 25	68.95000 +0.00	71.55	68.95	70.75	6,867,769
01 Jul 25	70.80000 +0.00	71.95	69.50	71.65	3,637,260
30 Jun 25	71.35000 +0.00	71.95	70.00	70.00	2,677,101
27 Jun 25	71.30000 +0.00	71.85	69.40	70.20	2,152,560
26 Jun 25	70.00000 +0.00	70.01	67.00	67.00	4,360,674
25 Jun 25	67.10000 +0.00	68.05	65.00	65.00	3,155,712
24 Jun 25	66.55000 +0.00	66.80	62.80	62.80	4,609,073
23 Jun 25	62.95000 +0.00	65.40	62.70	65.00	2,134,039
20 Jun 25	65.85000 +0.00	66.15	63.10	63.10	18,709,360
19 Jun 25	63.30000 +0.00	63.45	55.70	59.45	10,292,944
18 Jun 25	70.20000 +0.00	71.85	69.63	70.50	1,629,739
17 Jun 25	70.90000 +0.00	72.40	70.55	71.35	4,349,340
16 Jun 25	72.25000 +0.00	74.00	72.15	72.55	2,321,964
13 Jun 25	72.25000 +0.00	72.55	71.25	71.80	1,499,302
12 Jun 25	72.95000 +0.00	73.10	70.95	70.95	888,446
11 Jun 25	72.60000 +0.00	74.10	71.35	71.35	852,874
10 Jun 25	73.30000 +0.00	73.30	69.10	69.10	2,193,638
09 Jun 25	70.85000 +0.00	70.90	68.30	68.30	1,979,581
06 Jun 25	70.30000 +0.00	71.75	68.90	71.75	1,074,780
05 Jun 25	70.20000 +0.00	71.80	69.55	71.80	1,161,259
04 Jun 25	70.75000 +0.00	71.95	70.40	71.00	1,167,944
03 Jun 25	70.55000 +0.00	70.85	69.05	70.00	2,115,789
02 Jun 25	70.95000 +0.00	72.20	70.33	70.50	3,502,042
30 May 25	72.00000 +0.00	72.25	70.80	71.00	4,955,261
29 May 25	70.45000 +0.00	71.05	68.90	68.90	1,897,029
28 May 25	69.65000 +0.00	71.15	69.65	70.30	2,173,866
27 May 25	70.40000 +0.00	71.25	70.05	71.00	2,045,532
23 May 25	69.90000 +0.00	70.55	67.45	69.70	3,248,563
22 May 25	70.25000 +0.00	71.70	69.55	71.40	1,942,581
21 May 25	71.70000 +0.00	73.45	71.20	72.00	2,445,784
20 May 25	73.85000 +0.00	74.00	72.40	72.50	5,594,963
19 May 25	72.95000 +0.00	72.95	71.65	72.50	1,699,770
16 May 25	72.95000 +0.00	74.05	72.85	73.90	2,061,853
15 May 25	73.75000 +0.00	75.10	73.25	73.95	4,384,476
14 May 25	75.50000 +0.00	77.10	75.10	76.80	2,147,977
13 May 25	76.75000 +0.00	77.50	75.65	77.50	5,105,138
12 May 25	76.25000 +0.00	77.05	73.65	74.60	3,362,761
09 May 25	73.15000 +0.00	74.20	72.30	74.20	3,851,713
08 May 25	72.60000 +0.00	74.00	69.00	69.00	5,257,678
07 May 25	70.30000 +0.00	71.75	69.60	69.60	1,667,189
06 May 25	71.10000 +0.00	72.90	70.25	72.15	1,215,575
02 May 25	71.50000 +0.00	74.60	70.65	74.60	1,920,801
01 May 25	73.05000 +0.00	73.25	71.65	73.00	685,101
30 Apr 25	71.60000 +0.00	73.65	70.65	73.65	2,224,202
29 Apr 25	72.00000 +0.00	73.10	71.45	72.05	2,316,526
28 Apr 25	71.60000 +0.00	72.60	71.20	72.20	2,469,906
25 Apr 25	71.65000 +0.00	71.75	69.00	69.55	2,872,514
24 Apr 25	69.20000 +0.00	70.50	68.35	70.25	1,765,149
23 Apr 25	70.25000 +0.00	70.90	68.95	69.20	4,626,271
22 Apr 25	68.00000 +0.00	68.30	66.55	67.50	9,023,239
17 Apr 25	68.10000 +0.00	69.90	66.75	69.25	3,341,453
16 Apr 25	69.75000 +0.00	70.55	68.30	69.75	2,191,822
15 Apr 25	69.85000 +0.00	70.70	69.30	69.40	4,388,913
14 Apr 25	69.10000 +0.00	69.65	67.95	68.05	1,935,824
11 Apr 25	67.10000 +0.00	71.00	66.15	70.05	4,823,143
10 Apr 25	70.35000 +0.00	72.70	69.25	69.90	2,530,872
09 Apr 25	66.85000 +0.00	68.10	65.35	65.90	2,251,532
08 Apr 25	69.30000 +0.00	69.40	66.10	66.50	2,437,512
07 Apr 25	65.00000 +0.00	69.29	63.75	68.55	4,107,477
04 Apr 25	70.75000 +0.00	75.00	69.95	72.90	2,499,349
03 Apr 25	74.75000 +0.00	78.20	74.60	77.10	2,493,218
02 Apr 25	78.55000 +0.00	79.19	77.65	78.85	4,151,814
01 Apr 25	79.30000 +0.00	80.45	79.10	80.45	2,540,547
31 Mar 25	79.30000 +0.00	84.15	79.30	84.15	8,016,967
28 Mar 25	83.35000 +0.00	84.35	82.30	82.75	3,013,412
27 Mar 25	83.50000 +0.00	84.35	82.30	84.15	2,694,781
26 Mar 25	83.65000 +0.00	84.40	81.90	82.05	1,851,551
25 Mar 25	82.10000 +0.00	83.75	82.10	83.75	4,670,330
24 Mar 25	82.90000 +0.00	84.60	81.90	84.50	4,014,151
21 Mar 25	83.90000 +0.00	86.00	83.45	86.00	8,887,248
20 Mar 25	86.00000 +0.00	87.00	84.25	84.25	10,080,709
19 Mar 25	86.35000 +0.00	89.85	86.00	89.05	5,314,478
18 Mar 25	88.35000 +0.00	88.90	84.35	84.80	8,463,510
17 Mar 25	86.00000 +0.00	86.60	83.85	85.50	4,379,316
14 Mar 25	85.10000 +0.00	85.10	78.75	79.50	5,629,447
13 Mar 25	75.75000 +0.00	76.20	74.50	75.00	3,277,258
12 Mar 25	75.20000 +0.00	76.85	74.90	76.00	5,657,689
11 Mar 25	76.40000 +0.00	77.45	75.00	75.00	2,089,309
10 Mar 25	76.25000 +0.00	77.75	75.00	75.00	2,732,032
07 Mar 25	76.80000 +0.00	77.00	75.30	75.80	2,211,140
06 Mar 25	78.05000 +0.00	78.05	73.50	73.50	2,789,269
05 Mar 25	74.50000 +0.00	74.50	69.95	70.00	18,657,916
04 Mar 25	68.00000 +0.00	71.00	68.00	71.00	3,434,217
03 Mar 25	70.60000 +0.00	71.40	69.00	69.00	1,468,073
28 Feb 25	70.35000 +0.00	72.15	69.30	72.15	4,879,791
27 Feb 25	70.70000 +0.00	71.20	69.45	70.60	2,136,073
26 Feb 25	72.15000 +0.00	73.45	70.05	70.05	7,787,760
25 Feb 25	71.35000 +0.00	72.05	69.90	71.85	7,733,277
24 Feb 25	70.60000 +0.00	71.75	69.93	70.10	1,580,455
21 Feb 25	71.25000 +0.00	73.35	70.80	71.75	1,860,296
20 Feb 25	71.70000 +0.00	74.20	70.75	73.90	1,879,214
19 Feb 25	73.05000 +0.00	75.10	72.45	73.25	2,229,860
18 Feb 25	74.50000 +0.00	76.20	74.45	76.20	1,549,245
17 Feb 25	75.40000 +0.00	76.00	74.65	74.80	1,377,918
14 Feb 25	75.00000 +0.00	76.20	74.80	75.00	1,909,288
13 Feb 25	75.60000 +0.00	75.70	74.00	74.00	10,729,970
12 Feb 25	74.35000 +0.00	76.35	74.00	74.00	1,610,716
11 Feb 25	75.25000 +0.00	77.15	75.05	77.15	1,667,786
10 Feb 25	75.40000 +0.00	77.55	73.72	74.35	6,289,976
07 Feb 25	76.00000 +0.00	77.00	75.70	76.85	1,416,679
06 Feb 25	76.45000 +0.00	77.10	73.70	73.70	902,096
05 Feb 25	75.80000 +0.00	76.30	74.45	75.30	4,451,677
04 Feb 25	75.10000 +0.00	75.50	74.50	74.60	2,045,411
03 Feb 25	75.30000 +0.00	76.85	74.85	75.35	2,397,474
31 Jan 25	77.05000 +0.00	78.95	76.45	78.95	2,134,893
30 Jan 25	77.05000 +0.00	78.25	76.44	78.00	3,625,305
29 Jan 25	76.90000 +0.00	78.05	76.55	78.05	1,170,946
28 Jan 25	76.55000 +0.00	77.40	75.70	77.00	1,853,165
27 Jan 25	76.65000 +0.00	77.65	76.60	77.00	1,528,894
24 Jan 25	77.00000 +0.00	77.85	76.25	77.85	1,459,849
23 Jan 25	76.00000 +0.00	77.00	75.45	77.00	2,431,601
22 Jan 25	76.05000 +0.00	77.64	76.00	76.00	2,911,806
21 Jan 25	77.15000 +0.00	77.50	75.70	75.70	1,188,432
20 Jan 25	77.10000 +0.00	78.10	76.15	76.15	873,901
17 Jan 25	77.85000 +0.00	78.55	77.00	77.10	2,047,728
16 Jan 25	77.00000 +0.00	77.00	74.75	75.05	2,506,030
15 Jan 25	74.70000 +0.00	75.40	72.30	72.30	4,000,256
14 Jan 25	72.40000 +0.00	72.90	71.40	72.10	4,936,548
13 Jan 25	71.45000 +0.00	72.95	70.05	72.95	3,820,109
10 Jan 25	70.95000 +0.00	72.30	70.85	72.30	3,031,796
09 Jan 25	71.90000 +0.00	72.40	70.08	72.00	15,159,841
08 Jan 25	75.50000 +0.00	78.00	75.25	78.00	29,955,348
07 Jan 25	77.50000 +0.00	79.50	77.25	79.00	6,967,861
06 Jan 25	79.30000 +0.00	80.55	77.15	79.00	1,179,571
03 Jan 25	78.55000 +0.00	80.40	78.55	80.40	1,637,377
02 Jan 25	79.95000 +0.00	81.05	79.40	80.50	1,782,605
31 Dec 24	80.35000 +0.00	80.70	77.90	77.90	481,145
30 Dec 24	79.70000 +0.00	79.95	79.00	79.05	973,665
27 Dec 24	79.35000 +0.00	79.95	77.25	77.25	768,891
24 Dec 24	79.55000 +0.00	79.75	77.35	79.00	533,062
23 Dec 24	78.75000 +0.00	78.95	75.15	75.15	1,576,195
20 Dec 24	78.20000 +0.00	78.22	75.80	76.00	13,292,257
19 Dec 24	76.15000 +0.00	76.45	75.48	76.20	4,661,554
18 Dec 24	76.65000 +0.00	78.30	76.63	77.50	2,423,447
17 Dec 24	77.75000 +0.00	78.65	77.15	77.15	5,574,979
16 Dec 24	78.85000 +0.00	79.15	77.90	77.95	3,532,282
13 Dec 24	79.45000 +0.00	80.60	78.05	80.60	3,735,599
12 Dec 24	79.70000 +0.00	80.05	75.90	79.10	12,662,116
11 Dec 24	82.70000 +0.00	83.10	80.50	80.50	1,799,216
10 Dec 24	81.85000 +0.00	82.25	80.90	82.05	2,598,234
09 Dec 24	81.95000 +0.00	83.55	78.95	80.30	4,518,600
06 Dec 24	79.25000 +0.00	79.70	77.80	79.70	3,091,171
05 Dec 24	78.00000 +0.00	78.85	76.65	76.65	1,111,120
04 Dec 24	78.45000 +0.00	78.85	77.10	78.40	1,327,274
03 Dec 24	78.50000 +0.00	79.15	77.70	78.85	1,858,972
02 Dec 24	78.85000 +0.00	79.95	76.70	76.70	972,620
29 Nov 24	78.55000 +0.00	80.55	78.25	80.55	1,434,512
28 Nov 24	79.10000 +0.00	80.50	78.50	80.50	749,104
27 Nov 24	78.60000 +0.00	78.95	75.45	75.45	832,239
26 Nov 24	77.25000 +0.00	77.90	76.70	77.05	1,536,548
25 Nov 24	78.65000 +0.00	79.10	76.43	78.25	4,426,552
22 Nov 24	76.30000 +0.00	77.10	75.05	77.10	1,757,865
21 Nov 24	75.50000 +0.00	76.60	75.00	75.00	5,737,034
20 Nov 24	76.00000 +0.00	78.60	76.00	76.10	3,606,618
19 Nov 24	78.00000 +0.00	79.10	77.04	79.10	2,282,517
18 Nov 24	77.20000 +0.00	79.45	77.00	79.10	3,081,886
15 Nov 24	77.65000 +0.00	78.80	77.60	77.75	1,637,501
14 Nov 24	77.75000 +0.00	78.25	75.25	75.25	1,209,862
13 Nov 24	77.10000 +0.00	77.65	76.50	77.10	4,169,421
12 Nov 24	77.35000 +0.00	77.95	76.85	76.85	8,066,249
11 Nov 24	78.45000 +0.00	79.55	78.00	79.20	1,993,186
08 Nov 24	78.15000 +0.00	81.00	77.75	81.00	2,318,377
07 Nov 24	79.35000 +0.00	80.15	78.05	78.05	1,767,266
06 Nov 24	79.15000 +0.00	79.45	77.75	78.00	2,216,063
05 Nov 24	77.90000 +0.00	78.40	77.50	77.85	1,964,874
04 Nov 24	78.10000 +0.00	78.80	77.75	78.05	1,470,636
01 Nov 24	78.20000 +0.00	78.50	75.60	75.60	1,607,467
31 Oct 24	77.40000 +0.00	77.90	76.80	77.45	2,190,651
30 Oct 24	77.75000 +0.00	79.55	77.15	79.55	4,750,339
29 Oct 24	77.50000 +0.00	79.79	77.50	79.55	2,008,775
28 Oct 24	79.55000 +0.00	80.60	78.75	80.20	1,332,047
25 Oct 24	79.80000 +0.00	81.50	78.75	81.50	3,830,570
24 Oct 24	80.10000 +0.00	81.65	79.95	80.10	445,571
23 Oct 24	81.00000 +0.00	81.85	80.20	81.35	1,929,200
22 Oct 24	81.55000 +0.00	82.05	80.40	80.45	2,088,321
21 Oct 24	80.05000 +0.00	82.65	79.95	82.00	1,718,149
18 Oct 24	82.35000 +0.00	83.80	82.05	82.45	4,478,728
17 Oct 24	82.75000 +0.00	84.70	82.60	84.00	3,604,352
16 Oct 24	85.75000 +0.00	86.65	85.05	86.35	1,761,076
15 Oct 24	85.65000 +0.00	86.10	83.90	86.10	2,337,896
14 Oct 24	85.00000 +0.00	85.55	83.00	84.30	2,191,520
11 Oct 24	84.80000 +0.00	88.60	84.00	85.00	3,435,106
10 Oct 24	85.75000 +0.00	89.10	85.10	89.10	3,120,268
09 Oct 24	86.95000 +0.00	88.15	86.00	86.00	2,765,878
08 Oct 24	86.85000 +0.00	88.45	86.35	86.35	3,075,032
07 Oct 24	88.80000 +0.00	91.70	88.30	89.15	1,675,102
04 Oct 24	90.70000 +0.00	90.70	88.55	88.55	1,251,573
03 Oct 24	89.10000 +0.00	92.20	89.10	92.20	727,825
02 Oct 24	90.15000 +0.00	92.90	89.50	89.50	4,167,611
01 Oct 24	91.25000 +0.00	93.05	90.95	91.60	1,114,193
30 Sep 24	92.80000 +0.00	95.50	92.70	95.50	2,087,272
27 Sep 24	94.80000 +0.00	95.05	92.50	94.35	2,345,326
26 Sep 24	92.30000 +0.00	93.20	90.25	92.05	1,247,685
25 Sep 24	90.45000 +0.00	92.80	89.40	92.80	1,579,452
24 Sep 24	90.45000 +0.00	91.70	90.25	90.40	2,035,794
23 Sep 24	90.90000 +0.00	93.05	90.45	92.35	2,345,984
20 Sep 24	93.80000 +0.00	96.35	93.80	94.05	5,643,460
19 Sep 24	96.60000 +0.00	96.60	93.55	95.00	2,074,184
18 Sep 24	92.70000 +0.00	93.05	90.40	90.40	1,468,732
17 Sep 24	92.70000 +0.00	92.90	90.65	90.65	1,792,282
16 Sep 24	90.45000 +0.00	91.10	88.94	90.50	1,133,746
13 Sep 24	90.50000 +0.00	91.00	88.55	91.00	857,827
12 Sep 24	89.30000 +0.00	91.65	89.15	91.65	1,247,613
11 Sep 24	89.05000 +0.00	92.05	89.05	92.05	1,709,309
10 Sep 24	89.90000 +0.00	90.90	88.95	88.95	2,007,282
09 Sep 24	90.15000 +0.00	91.45	87.35	91.45	1,329,201
06 Sep 24	88.75000 +0.00	91.50	88.75	91.35	2,112,961
05 Sep 24	91.35000 +0.00	94.85	91.35	94.85	928,606
04 Sep 24	92.35000 +0.00	92.80	89.25	90.45	1,334,629
03 Sep 24	91.70000 +0.00	94.80	91.30	91.30	1,574,270
02 Sep 24	93.45000 +0.00	94.50	91.00	91.00	1,231,052
30 Aug 24	92.65000 +0.00	94.60	91.45	91.45	3,402,421
29 Aug 24	93.15000 +0.00	94.75	91.85	91.85	1,096,982
28 Aug 24	94.00000 +0.00	95.76	92.90	94.75	2,472,062
27 Aug 24	94.70000 +0.00	95.65	93.95	94.75	2,212,762
23 Aug 24	95.25000 +0.00	97.22	93.95	95.80	1,942,391
22 Aug 24	97.40000 +0.00	99.20	92.44	93.80	3,533,487
21 Aug 24	95.00000 +0.00	95.00	93.14	94.00	5,410,937
20 Aug 24	92.95000 +0.00	95.70	92.95	94.35	1,220,733
19 Aug 24	95.00000 +0.00	95.10	91.95	91.95	1,335,021
16 Aug 24	94.25000 +0.00	94.35	93.73	93.80	1,126,159
15 Aug 24	93.80000 +0.00	94.30	92.30	92.70	1,704,246
14 Aug 24	92.55000 +0.00	92.55	91.55	92.05	3,062,209
13 Aug 24	92.15000 +0.00	93.45	91.21	93.45	1,492,692
12 Aug 24	90.95000 +0.00	92.60	90.75	91.90	915,116
09 Aug 24	91.90000 +0.00	92.80	91.60	91.65	1,221,966
08 Aug 24	91.55000 +0.00	91.70	89.90	91.10	2,079,572
07 Aug 24	91.50000 +0.00	93.20	90.75	93.20	1,715,177
06 Aug 24	90.80000 +0.00	91.65	89.30	89.30	3,253,874
05 Aug 24	89.50000 +0.00	90.70	87.45	89.00	3,253,649
02 Aug 24	91.30000 +0.00	93.15	90.15	90.15	3,503,938
01 Aug 24	93.00000 +0.00	94.40	92.10	93.20	3,790,839
31 Jul 24	94.10000 +0.00	95.75	93.00	93.00	3,066,201
30 Jul 24	94.90000 +0.00	95.60	92.25	94.85	4,360,735
29 Jul 24	92.30000 +0.00	95.10	92.30	94.50	2,004,738
26 Jul 24	94.50000 +0.00	95.30	92.70	94.90	2,144,573
25 Jul 24	93.15000 +0.00	93.80	90.60	93.80	1,655,735
24 Jul 24	92.50000 +0.00	93.05	90.80	90.80	2,003,807
23 Jul 24	92.35000 +0.00	94.40	92.35	94.40	1,712,686
22 Jul 24	93.15000 +0.00	95.45	92.90	95.45	1,227,956
19 Jul 24	92.85000 +0.00	95.15	92.85	95.15	1,674,354
18 Jul 24	95.20000 +0.00	96.25	90.95	90.95	3,404,681
17 Jul 24	93.55000 +0.00	93.97	91.75	91.75	3,101,586
16 Jul 24	94.00000 +0.00	94.55	92.40	94.55	2,271,583
15 Jul 24	94.35000 +0.00	94.60	93.08	94.00	2,385,496
12 Jul 24	94.00000 +0.00	94.95	92.15	92.15	2,963,697
11 Jul 24	94.15000 +0.00	94.70	88.57	90.00	4,863,619
10 Jul 24	89.70000 +0.00	90.45	88.80	89.00	4,185,542
09 Jul 24	88.95000 +0.00	92.45	88.45	88.45	4,911,525
08 Jul 24	94.65000 +0.00	95.85	94.10	94.65	2,767,744
05 Jul 24	95.70000 +0.00	97.65	92.80	92.80	3,041,027
04 Jul 24	94.35000 +0.00	96.15	93.85	96.15	2,323,943
03 Jul 24	94.20000 +0.00	95.15	93.10	95.10	2,175,658
02 Jul 24	93.00000 +0.00	96.15	92.45	96.15	4,262,696
01 Jul 24	93.45000 +0.00	96.40	93.25	93.25	3,453,900
28 Jun 24	94.50000 +0.00	97.30	94.35	97.15	3,846,525
27 Jun 24	95.95000 +0.00	96.75	94.50	96.75	2,307,726
26 Jun 24	95.10000 +0.00	101.20	95.10	101.20	3,848,879
25 Jun 24	98.70000 +0.00	102.60	98.70	102.60	1,488,139
24 Jun 24	101.90000 +0.00	102.60	100.50	101.90	4,741,775
21 Jun 24	101.40000 +0.00	101.80	100.50	101.30	3,965,702
20 Jun 24	100.70000 +0.00	101.90	100.10	101.60	1,959,965
19 Jun 24	101.60000 +0.00	102.80	100.70	101.40	2,577,322
18 Jun 24	101.60000 +0.00	102.20	100.90	101.60	2,132,073
17 Jun 24	101.20000 +0.00	103.20	100.20	102.10	5,332,705
14 Jun 24	102.80000 +0.00	103.80	102.10	102.90	4,368,257
13 Jun 24	103.20000 +0.00	105.30	102.70	105.30	3,226,771
12 Jun 24	104.00000 +0.00	104.90	102.40	103.30	3,163,384
11 Jun 24	102.30000 +0.00	104.00	101.10	103.60	3,322,260
10 Jun 24	104.70000 +0.00	107.30	104.70	107.30	2,943,310
07 Jun 24	106.00000 +0.00	107.30	105.90	106.00	2,732,756
06 Jun 24	107.30000 +0.00	107.57	105.50	106.80	2,670,025
05 Jun 24	105.40000 +0.00	107.20	105.20	107.20	1,947,484
04 Jun 24	106.60000 +0.00	107.70	105.40	106.50	1,228,327
03 Jun 24	107.70000 +0.00	109.60	107.43	108.80	4,404,135
31 May 24	107.80000 +0.00	108.30	105.70	106.60	7,118,591
30 May 24	106.10000 +0.00	107.00	104.70	104.90	2,793,248
29 May 24	105.00000 +0.00	106.30	104.80	106.30	3,625,390
28 May 24	105.30000 +0.00	107.30	104.70	107.30	1,782,838
24 May 24	106.10000 +0.00	107.00	105.80	106.00	1,632,107
23 May 24	106.90000 +0.00	107.40	103.40	105.20	2,854,658
22 May 24	105.50000 +0.00	106.20	103.40	104.00	2,430,776
21 May 24	103.50000 +0.00	104.70	102.50	104.60	2,149,721
20 May 24	103.30000 +0.00	104.80	102.70	104.80	1,147,670
17 May 24	103.70000 +0.00	104.20	102.77	103.70	2,848,337
16 May 24	104.50000 +0.00	104.90	102.50	104.90	3,208,032
15 May 24	103.50000 +0.00	103.90	102.10	103.70	2,341,402
14 May 24	101.70000 +0.00	102.00	100.00	100.80	2,973,566
13 May 24	100.40000 +0.00	101.80	99.15	101.80	1,765,160
10 May 24	100.10000 +0.00	100.20	97.80	98.55	5,867,518
09 May 24	97.90000 +0.00	97.90	93.05	93.05	4,634,546
08 May 24	94.05000 +0.00	94.10	92.00	92.00	2,681,410
07 May 24	93.60000 +0.00	93.60	92.17	92.80	3,173,076
03 May 24	92.20000 +0.00	93.25	91.00	92.50	1,606,886
02 May 24	90.75000 +0.00	92.30	90.04	91.90	9,380,373
01 May 24	91.20000 +0.00	92.80	90.00	90.00	1,094,915
30 Apr 24	92.05000 +0.00	94.15	91.70	93.60	3,269,417
29 Apr 24	93.65000 +0.00	94.00	90.80	94.00	2,652,696
26 Apr 24	92.10000 +0.00	93.00	91.30	91.30	2,689,212
25 Apr 24	91.25000 +0.00	91.90	90.55	90.75	3,466,843
24 Apr 24	90.50000 +0.00	92.20	90.25	91.90	12,000,389
23 Apr 24	90.95000 +0.00	94.00	90.75	94.00	2,046,098
22 Apr 24	92.05000 +0.00	93.25	91.80	93.00	1,214,457
19 Apr 24	91.45000 +0.00	91.50	90.00	90.40	1,979,214
18 Apr 24	91.60000 +0.00	91.60	89.10	89.40	2,276,542
17 Apr 24	89.30000 +0.00	90.75	87.00	87.85	2,460,347
16 Apr 24	88.50000 +0.00	90.40	87.25	90.40	5,254,356
15 Apr 24	92.50000 +0.00	97.15	91.50	95.95	3,369,938
12 Apr 24	96.50000 +0.00	99.70	96.50	98.95	3,999,830
11 Apr 24	96.95000 +0.00	97.15	96.25	97.00	2,557,382
10 Apr 24	96.85000 +0.00	98.40	96.15	97.05	2,505,974
09 Apr 24	97.05000 +0.00	98.70	96.05	96.05	12,426,233
08 Apr 24	98.40000 +0.00	98.80	96.30	97.00	3,143,421
05 Apr 24	96.50000 +0.00	97.00	95.95	97.00	5,405,812
04 Apr 24	96.65000 +0.00	96.75	94.15	94.15	3,857,653
03 Apr 24	93.90000 +0.00	94.35	91.45	91.45	3,937,065
02 Apr 24	93.75000 +0.00	95.15	92.15	92.15	3,413,032
28 Mar 24	94.45000 +0.00	94.65	92.60	93.10	3,289,179
27 Mar 24	94.00000 +0.00	96.00	93.45	96.00	2,222,791
26 Mar 24	94.40000 +0.00	94.90	92.80	92.85	1,575,056
25 Mar 24	93.30000 +0.00	93.65	91.80	91.80	1,754,985
22 Mar 24	94.10000 +0.00	95.30	92.30	92.30	1,812,484
21 Mar 24	94.95000 +0.00	94.95	93.60	93.75	4,243,265
20 Mar 24	93.00000 +0.00	93.80	92.05	92.90	1,909,706
19 Mar 24	93.20000 +0.00	94.35	92.90	92.90	3,669,596
18 Mar 24	94.50000 +0.00	96.80	94.20	96.80	1,505,062
15 Mar 24	94.40000 +0.00	94.90	93.00	94.90	6,468,165
14 Mar 24	93.35000 +0.00	94.40	93.07	94.40	2,852,627
13 Mar 24	93.05000 +0.00	95.25	92.95	95.05	3,818,528
12 Mar 24	94.45000 +0.00	96.23	94.35	95.60	3,792,042
11 Mar 24	95.60000 +0.00	97.35	95.30	96.00	5,598,621
08 Mar 24	97.45000 +0.00	98.00	96.65	97.35	7,653,511
07 Mar 24	97.20000 +0.00	97.90	95.50	95.50	3,472,001
06 Mar 24	96.40000 +0.00	96.75	95.35	96.75	6,979,407
05 Mar 24	95.90000 +0.00	96.00	95.00	95.00	10,616,827
04 Mar 24	95.70000 +0.00	95.80	94.90	95.00	6,127,940
01 Mar 24	95.70000 +0.00	95.95	94.10	94.80	3,202,834
29 Feb 24	94.10000 +0.00	94.40	93.00	93.00	11,038,161
28 Feb 24	94.50000 +0.00	95.00	92.80	92.80	3,578,516
27 Feb 24	94.00000 +0.00	94.00	91.00	91.00	2,568,501
26 Feb 24	92.70000 +0.00	95.00	92.25	92.25	1,925,621
23 Feb 24	95.00000 +0.00	99.10	92.15	97.60	2,377,211
22 Feb 24	94.70000 +0.00	99.00	89.75	90.05	3,804,689
21 Feb 24	95.60000 +0.00	98.50	95.30	98.50	2,677,680
20 Feb 24	96.40000 +0.00	97.40	95.80	96.80	2,208,431
19 Feb 24	97.05000 +0.00	99.40	96.30	97.10	2,330,974
16 Feb 24	97.15000 +0.00	97.90	96.65	96.95	1,210,698
15 Feb 24	96.55000 +0.00	97.25	96.20	96.60	1,960,151
14 Feb 24	96.30000 +0.00	98.00	96.00	98.00	5,534,230
13 Feb 24	96.60000 +0.00	99.75	95.90	99.75	1,628,767
12 Feb 24	97.65000 +0.00	98.75	96.55	96.95	12,971,465
09 Feb 24	96.45000 +0.00	96.60	95.90	96.25	3,704,190
08 Feb 24	96.40000 +0.00	96.60	95.25	95.30	2,991,179
07 Feb 24	95.30000 +0.00	96.95	95.30	96.00	1,417,192
06 Feb 24	96.65000 +0.00	97.55	95.85	97.55	1,825,111
05 Feb 24	96.00000 +0.00	97.95	95.75	96.65	5,020,928
02 Feb 24	96.95000 +0.00	99.75	96.70	99.75	2,634,628
01 Feb 24	96.85000 +0.00	99.17	96.00	96.00	1,414,037
31 Jan 24	98.40000 +0.00	98.45	96.95	96.95	3,517,263
30 Jan 24	97.10000 +0.00	98.60	96.84	98.00	1,666,552
29 Jan 24	98.00000 +0.00	100.50	96.95	100.50	1,822,516
26 Jan 24	99.00000 +0.00	99.45	96.10	98.30	4,652,803
25 Jan 24	96.30000 +0.00	98.15	95.85	98.15	1,709,270
24 Jan 24	96.70000 +0.00	97.25	95.30	97.25	2,579,064
23 Jan 24	95.90000 +0.00	99.00	95.65	99.00	3,678,725
22 Jan 24	98.80000 +0.00	100.40	98.65	100.40	1,987,335
19 Jan 24	99.20000 +0.00	100.10	98.75	99.55	1,350,190
18 Jan 24	99.60000 +0.00	99.95	98.95	99.80	1,803,706
17 Jan 24	99.45000 +0.00	99.75	98.30	98.40	2,602,993
16 Jan 24	100.50000 +0.00	101.20	97.95	97.95	8,135,573
15 Jan 24	100.30000 +0.00	101.80	98.90	99.70	3,534,931
12 Jan 24	99.90000 +0.00	100.20	98.30	98.80	2,417,081
11 Jan 24	98.15000 +0.00	100.50	97.45	97.45	3,707,669
10 Jan 24	99.90000 +0.00	100.10	96.25	98.00	5,805,468
09 Jan 24	100.00000 +0.00	100.00	87.10	87.10	11,502,664
08 Jan 24	107.70000 +0.00	107.90	105.60	107.20	1,345,317
05 Jan 24	107.60000 +0.00	108.50	105.60	106.50	3,236,916
04 Jan 24	108.70000 +0.00	109.40	107.30	108.90	1,843,284
03 Jan 24	107.20000 +0.00	109.10	106.10	106.40	1,506,340
02 Jan 24	109.30000 +0.00	111.90	108.40	111.90	805,507
29 Dec 23	109.20000 +0.00	110.00	108.80	109.90	721,343
28 Dec 23	109.90000 +0.00	110.70	108.10	108.10	811,749
27 Dec 23	110.60000 +0.00	111.30	109.50	111.30	1,519,788
22 Dec 23	109.80000 +0.00	109.80	108.00	109.30	3,452,703
21 Dec 23	109.30000 +0.00	110.30	108.30	110.30	4,882,158
20 Dec 23	109.40000 +0.00	109.50	107.90	108.80	7,894,935
19 Dec 23	108.40000 +0.00	108.40	105.70	105.70	1,454,230
18 Dec 23	107.30000 +0.00	107.30	104.00	104.00	3,117,516
15 Dec 23	106.60000 +0.00	108.00	106.00	106.90	4,872,173
14 Dec 23	107.70000 +0.00	109.00	105.00	106.30	2,420,541
13 Dec 23	104.40000 +0.00	104.90	101.70	101.70	3,746,137
12 Dec 23	102.80000 +0.00	105.40	102.80	103.30	2,530,815
11 Dec 23	105.00000 +0.00	105.00	102.00	102.00	2,457,673
08 Dec 23	104.60000 +0.00	105.20	103.80	104.60	3,087,320
07 Dec 23	104.50000 +0.00	108.30	103.80	108.30	1,442,749
06 Dec 23	105.00000 +0.00	106.20	103.90	106.00	8,633,980
05 Dec 23	105.00000 +0.00	106.30	103.60	106.30	2,642,275
04 Dec 23	104.80000 +0.00	106.32	104.60	106.30	9,086,783
01 Dec 23	105.00000 +0.00	105.70	104.20	104.20	1,730,533
30 Nov 23	104.10000 +0.00	105.90	103.40	103.40	2,695,091
29 Nov 23	105.80000 +0.00	107.70	104.60	107.70	1,294,218
28 Nov 23	105.10000 +0.00	105.76	103.10	103.10	1,525,238
27 Nov 23	105.90000 +0.00	108.00	105.50	108.00	1,202,222
24 Nov 23	106.10000 +0.00	107.20	105.70	106.90	1,049,369
23 Nov 23	106.50000 +0.00	107.80	105.80	107.80	1,338,978
22 Nov 23	106.20000 +0.00	106.40	104.80	104.80	2,079,529
21 Nov 23	105.80000 +0.00	106.60	104.80	104.80	1,267,539
20 Nov 23	105.50000 +0.00	108.00	105.10	108.00	2,613,286
17 Nov 23	105.30000 +0.00	106.80	105.11	106.20	3,099,850
16 Nov 23	105.00000 +0.00	110.00	105.00	106.00	5,754,686
15 Nov 23	108.30000 +0.00	108.70	106.90	106.90	2,993,809
14 Nov 23	106.70000 +0.00	106.90	101.70	104.20	10,615,049
13 Nov 23	102.60000 +0.00	102.60	100.00	100.00	8,430,547
10 Nov 23	100.40000 +0.00	104.00	100.40	104.00	2,814,632
09 Nov 23	103.00000 +0.00	103.00	100.10	101.00	6,517,489
08 Nov 23	100.40000 +0.00	101.40	97.75	97.75	8,878,792
07 Nov 23	98.90000 +0.00	99.50	96.65	96.65	2,052,611
06 Nov 23	98.70000 +0.00	101.20	98.30	98.30	2,126,167
03 Nov 23	100.70000 +0.00	102.30	97.45	97.45	1,897,134
02 Nov 23	99.45000 +0.00	100.30	97.15	98.50	5,192,807
01 Nov 23	96.50000 +0.00	98.70	95.95	98.70	3,785,003
31 Oct 23	96.10000 +0.00	96.95	93.60	96.10	8,154,095
30 Oct 23	95.00000 +0.00	95.85	92.95	92.95	2,856,620
27 Oct 23	93.25000 +0.00	95.60	93.05	95.60	1,434,890
26 Oct 23	93.40000 +0.00	93.75	91.70	92.10	9,621,869
25 Oct 23	92.60000 +0.00	94.10	92.10	92.25	2,537,234
24 Oct 23	93.80000 +0.00	95.05	92.15	92.15	2,205,546
23 Oct 23	94.65000 +0.00	95.95	93.10	95.95	4,365,096
20 Oct 23	93.75000 +0.00	95.15	93.40	94.05	2,341,834
19 Oct 23	95.05000 +0.00	96.95	95.05	96.50	2,223,965
18 Oct 23	96.60000 +0.00	99.30	95.30	98.75	3,983,637
17 Oct 23	97.45000 +0.00	101.90	96.30	98.85	2,276,217
16 Oct 23	96.35000 +0.00	98.65	96.30	97.05	2,158,803
13 Oct 23	97.85000 +0.00	102.30	97.85	101.40	3,820,845
12 Oct 23	102.10000 +0.00	104.20	101.70	101.70	1,830,263
11 Oct 23	102.90000 +0.00	103.40	101.20	102.10	3,013,168
10 Oct 23	103.80000 +0.00	104.80	102.70	102.70	4,034,534
09 Oct 23	102.30000 +0.00	104.80	101.70	104.80	5,036,700
06 Oct 23	104.20000 +0.00	105.00	102.00	105.00	2,789,209
05 Oct 23	102.40000 +0.00	103.50	102.30	102.90	3,057,455
04 Oct 23	105.90000 +0.00	109.40	105.50	108.10	2,524,715
03 Oct 23	109.50000 +0.00	111.00	107.70	111.00	2,815,712
02 Oct 23	108.20000 +0.00	110.60	107.30	108.10	3,234,876
29 Sep 23	109.20000 +0.00	110.80	108.94	110.20	3,902,058
28 Sep 23	107.80000 +0.00	108.60	107.00	107.00	2,341,528
27 Sep 23	108.50000 +0.00	109.80	107.00	107.00	3,844,008
26 Sep 23	108.90000 +0.00	109.80	107.70	108.30	2,143,890
25 Sep 23	108.40000 +0.00	109.00	106.80	108.60	4,479,666
22 Sep 23	109.00000 +0.00	109.71	108.00	109.00	5,264,645
21 Sep 23	110.10000 +0.00	110.40	107.50	107.50	4,918,213
20 Sep 23	107.80000 +0.00	108.10	103.50	104.00	7,175,082
19 Sep 23	103.40000 +0.00	103.40	101.30	101.30	2,278,838
18 Sep 23	102.50000 +0.00	106.00	102.20	105.00	1,751,245
15 Sep 23	105.50000 +0.00	107.30	104.90	106.40	4,725,845
14 Sep 23	105.80000 +0.00	106.40	104.00	106.40	4,595,881
13 Sep 23	104.40000 +0.00	104.50	103.30	103.30	1,580,271
12 Sep 23	104.30000 +0.00	106.10	103.30	106.10	1,655,065
11 Sep 23	104.10000 +0.00	105.30	103.40	104.00	1,807,065
08 Sep 23	104.10000 +0.00	104.70	103.00	104.10	1,836,885
07 Sep 23	103.50000 +0.00	104.60	102.10	102.80	6,443,191
06 Sep 23	102.20000 +0.00	102.80	101.30	101.30	2,687,059
05 Sep 23	103.80000 +0.00	104.80	103.30	104.10	1,373,622
04 Sep 23	105.10000 +0.00	108.00	105.00	108.00	1,359,857
01 Sep 23	105.90000 +0.00	108.00	105.30	108.00	2,672,185
31 Aug 23	107.10000 +0.00	108.00	106.60	108.00	3,182,444
30 Aug 23	106.90000 +0.00	107.60	105.30	105.80	3,493,641
29 Aug 23	105.90000 +0.00	106.20	104.30	104.30	3,363,463
25 Aug 23	105.30000 +0.00	105.60	102.30	103.60	3,242,063
24 Aug 23	103.30000 +0.00	105.60	100.90	105.60	2,326,168
23 Aug 23	103.30000 +0.00	103.90	102.50	103.30	8,163,002
22 Aug 23	102.80000 +0.00	103.50	100.90	102.60	2,247,307
21 Aug 23	98.75000 +0.00	100.30	98.05	98.05	2,034,567
18 Aug 23	100.30000 +0.00	102.30	99.80	102.30	2,368,261
17 Aug 23	101.10000 +0.00	103.30	100.70	103.00	2,090,157
16 Aug 23	102.90000 +0.00	104.40	102.90	104.40	1,196,273
15 Aug 23	103.80000 +0.00	105.00	103.70	104.80	1,547,449
14 Aug 23	104.80000 +0.00	108.00	104.40	108.00	2,003,753
11 Aug 23	105.60000 +0.00	107.90	105.40	107.90	2,763,778
10 Aug 23	107.20000 +0.00	107.60	106.20	106.50	762,901
09 Aug 23	106.50000 +0.00	108.00	106.10	108.00	1,256,876
08 Aug 23	106.60000 +0.00	107.90	105.50	107.00	1,475,859
07 Aug 23	107.30000 +0.00	107.70	106.00	106.50	5,144,447
04 Aug 23	107.50000 +0.00	108.30	105.50	108.30	1,179,229
03 Aug 23	106.00000 +0.00	107.70	105.10	107.70	3,963,179
02 Aug 23	105.30000 +0.00	106.50	105.10	106.40	2,935,405
01 Aug 23	106.60000 +0.00	107.60	104.80	104.80	3,456,503
31 Jul 23	107.00000 +0.00	107.80	104.40	104.40	2,024,498
28 Jul 23	107.00000 +0.00	107.60	105.90	107.60	2,371,482
27 Jul 23	107.80000 +0.00	108.90	106.90	108.90	3,739,845
26 Jul 23	106.30000 +0.00	108.00	105.10	108.00	2,068,990
25 Jul 23	106.20000 +0.00	107.80	104.00	104.00	2,548,707
24 Jul 23	105.40000 +0.00	106.40	104.30	104.70	8,389,535
21 Jul 23	104.90000 +0.00	107.00	104.60	105.50	2,443,026
20 Jul 23	106.00000 +0.00	107.30	105.40	105.80	3,403,927
19 Jul 23	106.00000 +0.00	107.00	104.10	105.30	4,865,529
18 Jul 23	103.00000 +0.00	103.30	100.30	101.00	1,189,020
17 Jul 23	101.00000 +0.00	101.20	100.00	100.00	2,364,331
14 Jul 23	101.50000 +0.00	104.43	101.10	104.40	2,027,699
13 Jul 23	102.30000 +0.00	104.00	101.80	102.50	2,911,158
12 Jul 23	104.50000 +0.00	105.10	100.20	100.20	6,271,255
11 Jul 23	100.40000 +0.00	100.40	97.00	97.00	10,143,286
10 Jul 23	98.75000 +0.00	99.45	97.90	99.10	7,056,130
07 Jul 23	99.50000 +0.00	99.50	96.90	96.90	2,302,431
06 Jul 23	98.65000 +0.00	100.30	98.65	99.55	2,235,596
05 Jul 23	100.70000 +0.00	102.10	100.70	101.80	1,971,489
04 Jul 23	102.20000 +0.00	102.50	101.40	101.40	3,043,650
03 Jul 23	103.20000 +0.00	103.40	101.90	102.40	1,787,284
30 Jun 23	102.20000 +0.00	102.90	102.00	102.00	5,604,445
29 Jun 23	102.10000 +0.00	103.40	101.30	101.30	8,400,703
28 Jun 23	103.30000 +0.00	104.50	102.50	104.50	2,448,754
27 Jun 23	102.00000 +0.00	102.80	101.70	102.10	1,792,631
26 Jun 23	101.80000 +0.00	104.50	101.40	104.50	2,552,516
23 Jun 23	102.50000 +0.00	102.70	101.60	102.30	1,899,462
22 Jun 23	102.60000 +0.00	103.60	101.50	103.60	3,115,775
21 Jun 23	103.80000 +0.00	104.40	102.80	103.10	3,868,738
20 Jun 23	103.80000 +0.00	105.10	102.17	105.10	5,336,541
19 Jun 23	102.60000 +0.00	104.20	102.40	103.10	8,564,274
16 Jun 23	103.20000 +0.00	107.90	102.45	104.50	11,761,498
15 Jun 23	102.40000 +0.00	103.00	100.70	103.00	3,609,678
14 Jun 23	102.10000 +0.00	106.00	101.00	106.00	14,363,233
13 Jun 23	109.00000 +0.00	109.40	108.40	108.40	2,679,252
12 Jun 23	108.80000 +0.00	109.70	108.40	108.90	2,554,993
09 Jun 23	109.00000 +0.00	109.50	108.20	109.50	7,016,002
08 Jun 23	109.10000 +0.00	110.10	108.40	108.40	3,680,471
07 Jun 23	109.30000 +0.00	110.90	109.20	110.90	2,572,404
06 Jun 23	110.30000 +0.00	111.10	109.00	110.40	1,496,951
05 Jun 23	111.20000 +0.00	113.20	110.90	112.80	842,482
02 Jun 23	111.40000 +0.00	111.80	108.20	108.20	2,421,232
01 Jun 23	109.20000 +0.00	109.70	107.60	107.60	2,176,892
31 May 23	107.60000 +0.00	112.10	107.40	107.80	6,359,694
30 May 23	109.90000 +0.00	111.20	109.49	109.90	1,939,049
26 May 23	109.80000 +0.00	111.50	109.00	110.00	4,187,598
25 May 23	111.80000 +0.00	113.10	110.30	112.70	1,474,919
24 May 23	112.70000 +0.00	113.50	112.00	112.90	3,807,439
23 May 23	113.50000 +0.00	114.00	112.60	113.80	1,348,066
22 May 23	113.50000 +0.00	115.60	112.50	115.60	1,281,103
19 May 23	113.20000 +0.00	114.50	113.10	113.20	1,661,511
18 May 23	113.80000 +0.00	114.50	113.60	113.60	2,058,574
17 May 23	112.90000 +0.00	113.20	111.80	113.10	1,636,884
16 May 23	112.40000 +0.00	113.30	112.00	112.70	2,937,983
15 May 23	112.60000 +0.00	113.70	111.00	111.00	5,989,269
12 May 23	112.80000 +0.00	114.80	112.60	114.80	1,287,670
11 May 23	112.40000 +0.00	114.30	111.30	112.80	4,414,840
10 May 23	113.40000 +0.00	113.40	112.10	113.00	1,832,217
09 May 23	112.40000 +0.00	113.90	111.80	113.20	5,256,155
05 May 23	113.50000 +0.00	113.50	110.00	110.00	1,825,823
04 May 23	112.00000 +0.00	115.00	111.10	115.00	5,630,191
03 May 23	113.00000 +0.00	115.90	112.60	115.90	1,536,537
02 May 23	113.10000 +0.00	115.30	113.00	113.10	1,423,991
28 Apr 23	113.80000 +0.00	115.00	112.36	115.00	2,926,036
27 Apr 23	113.00000 +0.00	113.40	112.00	112.00	1,468,312
26 Apr 23	112.90000 +0.00	113.10	110.00	110.00	1,887,705
25 Apr 23	111.50000 +0.00	112.40	110.40	110.40	1,932,058
24 Apr 23	112.90000 +0.00	113.60	111.10	112.00	3,009,504
21 Apr 23	111.80000 +0.00	114.00	111.00	114.00	2,295,852
20 Apr 23	112.20000 +0.00	112.70	111.10	112.20	1,812,247
19 Apr 23	112.40000 +0.00	113.80	112.40	113.50	1,949,415
18 Apr 23	114.10000 +0.00	115.50	113.90	115.50	2,604,427
17 Apr 23	114.00000 +0.00	117.90	113.50	117.90	1,971,473
14 Apr 23	115.40000 +0.00	115.70	113.40	113.90	3,339,675
13 Apr 23	114.00000 +0.00	115.30	112.00	112.00	6,292,311
12 Apr 23	112.70000 +0.00	113.20	109.40	109.40	5,086,480
11 Apr 23	110.80000 +0.00	111.20	107.80	107.80	3,861,602
06 Apr 23	109.20000 +0.00	109.80	108.20	108.60	2,455,971
05 Apr 23	108.00000 +0.00	110.90	108.00	110.20	3,211,303
04 Apr 23	110.80000 +0.00	112.40	110.60	112.30	1,976,605
03 Apr 23	111.50000 +0.00	112.30	110.70	112.30	1,646,462
31 Mar 23	111.50000 +0.00	112.30	110.00	112.30	5,611,946
30 Mar 23	110.70000 +0.00	112.20	110.20	111.10	6,956,875
29 Mar 23	110.30000 +0.00	110.40	107.70	107.70	6,127,129
28 Mar 23	108.90000 +0.00	110.10	108.00	108.00	2,838,686
27 Mar 23	109.50000 +0.00	111.10	109.30	111.10	10,019,298
24 Mar 23	109.30000 +0.00	110.60	108.30	109.00	4,429,325
23 Mar 23	110.40000 +0.00	112.00	109.40	112.00	2,440,561
22 Mar 23	110.20000 +0.00	110.80	109.60	109.60	2,611,271
21 Mar 23	110.60000 +0.00	111.00	109.70	110.00	2,864,363
20 Mar 23	109.30000 +0.00	109.90	105.80	106.80	4,494,759
17 Mar 23	107.80000 +0.00	113.00	107.80	111.60	15,416,192
16 Mar 23	111.20000 +0.00	114.00	109.74	114.00	4,246,693
15 Mar 23	110.90000 +0.00	114.00	110.50	114.00	6,578,404
14 Mar 23	113.30000 +0.00	115.00	111.40	111.40	5,498,905
13 Mar 23	113.50000 +0.00	118.60	113.50	115.60	12,362,454
10 Mar 23	118.70000 +0.00	119.50	116.90	117.00	3,383,365
09 Mar 23	119.60000 +0.00	120.10	118.50	119.60	1,938,769
08 Mar 23	119.80000 +0.00	119.80	117.00	117.00	2,829,869
07 Mar 23	119.80000 +0.00	121.70	119.50	121.10	2,361,937
06 Mar 23	121.00000 +0.00	121.61	119.40	119.40	4,314,366
03 Mar 23	120.70000 +0.00	123.20	119.50	123.20	15,861,032
02 Mar 23	120.00000 +0.00	122.00	117.70	118.20	4,848,707
01 Mar 23	120.60000 +0.00	120.70	117.75	119.30	8,467,755
28 Feb 23	117.90000 +0.00	119.90	117.90	118.80	7,409,188
27 Feb 23	118.40000 +0.00	120.50	117.20	117.20	6,766,262
24 Feb 23	120.10000 +0.00	121.40	119.00	120.50	4,747,145
23 Feb 23	119.10000 +0.00	126.10	119.10	126.10	5,360,832
22 Feb 23	123.60000 +0.00	124.90	121.90	121.90	4,501,724
21 Feb 23	124.50000 +0.00	129.90	123.70	129.90	14,582,455
20 Feb 23	126.30000 +0.00	127.20	124.20	126.00	3,093,252
17 Feb 23	124.30000 +0.00	124.80	122.20	123.40	2,334,473
16 Feb 23	124.40000 +0.00	129.90	123.80	129.90	1,597,749
15 Feb 23	126.50000 +0.00	126.90	123.76	124.00	1,419,021
14 Feb 23	124.50000 +0.00	127.10	124.50	125.00	2,158,366
13 Feb 23	125.40000 +0.00	128.30	125.10	128.30	1,623,975
10 Feb 23	125.00000 +0.00	129.00	124.30	129.00	2,057,938
09 Feb 23	126.50000 +0.00	128.70	126.20	126.50	2,661,544
08 Feb 23	126.80000 +0.00	129.20	124.00	124.00	2,624,050
07 Feb 23	126.20000 +0.00	128.80	125.20	127.00	2,497,709
06 Feb 23	129.30000 +0.00	130.95	127.90	130.00	2,767,991
03 Feb 23	130.70000 +0.00	130.70	128.70	129.20	3,605,271
02 Feb 23	130.00000 +0.00	130.00	122.90	122.90	7,391,626
01 Feb 23	123.80000 +0.00	126.48	121.00	121.00	3,385,722
31 Jan 23	123.30000 +0.00	124.10	122.00	123.40	3,276,091
30 Jan 23	124.50000 +0.00	125.00	121.10	121.10	1,274,708
27 Jan 23	124.50000 +0.00	125.10	122.40	125.10	2,244,716
26 Jan 23	123.80000 +0.00	124.40	123.20	123.70	2,639,885
25 Jan 23	123.90000 +0.00	125.70	123.00	123.00	2,652,060
24 Jan 23	124.80000 +0.00	126.60	122.80	126.00	3,727,281
23 Jan 23	126.00000 +0.00	126.00	124.30	125.50	2,156,979
20 Jan 23	124.20000 +0.00	125.30	122.10	125.30	2,510,210
19 Jan 23	122.10000 +0.00	123.70	121.50	123.70	5,739,211
18 Jan 23	123.80000 +0.00	124.70	120.80	122.40	2,592,794
17 Jan 23	121.50000 +0.00	123.40	119.00	119.00	8,134,038
16 Jan 23	119.00000 +0.00	120.30	116.40	116.80	2,385,651
13 Jan 23	116.80000 +0.00	118.00	114.00	114.00	2,698,655
12 Jan 23	116.10000 +0.00	117.30	111.90	111.90	2,446,526
11 Jan 23	113.60000 +0.00	115.35	110.70	110.70	2,824,829
10 Jan 23	113.00000 +0.00	120.00	113.00	119.40	4,493,386
09 Jan 23	121.40000 +0.00	122.00	120.10	120.90	2,757,075
06 Jan 23	120.90000 +0.00	121.20	118.10	121.20	1,868,852
05 Jan 23	121.40000 +0.00	123.00	121.30	122.90	3,341,165
04 Jan 23	122.00000 +0.00	122.30	119.50	120.80	1,894,464
03 Jan 23	119.10000 +0.00	120.00	113.30	113.30	3,123,266
30 Dec 22	115.70000 +0.00	119.10	115.40	119.10	897,485
29 Dec 22	118.30000 +0.00	118.40	116.50	117.40	951,499
28 Dec 22	117.80000 +0.00	120.00	117.10	120.00	1,881,269
23 Dec 22	117.30000 +0.00	118.00	116.20	116.20	245,967
22 Dec 22	116.90000 +0.00	120.20	116.40	120.20	2,319,106
21 Dec 22	118.00000 +0.00	118.20	116.30	116.40	2,704,000
20 Dec 22	116.10000 +0.00	117.00	114.30	114.80	4,240,498
19 Dec 22	116.10000 +0.00	117.10	114.80	116.50	1,456,593
16 Dec 22	114.70000 +0.00	115.50	112.50	115.50	7,398,517
15 Dec 22	115.60000 +0.00	120.70	115.10	120.70	2,761,714
14 Dec 22	117.60000 +0.00	118.40	116.90	117.00	7,422,850
13 Dec 22	119.00000 +0.00	120.90	117.00	119.00	3,184,810
12 Dec 22	117.70000 +0.00	117.70	115.20	115.80	1,687,844
09 Dec 22	116.70000 +0.00	117.90	115.00	116.80	2,445,813
08 Dec 22	116.90000 +0.00	118.80	116.90	117.70	2,202,829
07 Dec 22	118.40000 +0.00	119.20	117.90	119.00	2,963,383
06 Dec 22	119.80000 +0.00	121.20	119.50	119.80	2,227,912
05 Dec 22	120.80000 +0.00	120.80	118.80	119.60	2,343,549
02 Dec 22	120.40000 +0.00	121.00	118.30	121.00	6,702,557
01 Dec 22	120.00000 +0.00	120.30	117.50	118.60	3,150,354
30 Nov 22	117.10000 +0.00	119.22	116.80	118.00	8,180,159
29 Nov 22	118.10000 +0.00	119.10	117.10	117.10	2,256,112
28 Nov 22	119.60000 +0.00	121.40	119.10	121.40	1,432,611
25 Nov 22	120.80000 +0.00	120.80	117.00	117.00	2,847,079
24 Nov 22	120.10000 +0.00	121.50	119.00	121.50	1,855,098
23 Nov 22	120.00000 +0.00	121.00	118.80	121.00	1,597,808
22 Nov 22	120.00000 +0.00	121.20	119.00	120.00	1,661,362
21 Nov 22	120.10000 +0.00	120.10	117.50	118.30	1,655,756
18 Nov 22	119.00000 +0.00	119.00	116.30	116.30	4,628,863
17 Nov 22	116.60000 +0.00	117.80	114.90	115.00	1,995,132
16 Nov 22	117.30000 +0.00	120.50	116.40	120.30	4,465,469
15 Nov 22	118.30000 +0.00	118.50	116.60	116.70	4,277,017
14 Nov 22	118.10000 +0.00	120.18	115.60	120.00	2,297,403
11 Nov 22	120.20000 +0.00	121.20	118.40	120.80	3,363,838
10 Nov 22	117.80000 +0.00	118.20	112.30	112.30	2,500,356
09 Nov 22	115.20000 +0.00	115.70	113.70	114.70	1,863,213
08 Nov 22	115.30000 +0.00	116.20	113.50	113.90	1,648,606
07 Nov 22	114.50000 +0.00	114.60	112.40	112.60	7,547,631
04 Nov 22	113.20000 +0.00	113.70	111.00	113.40	1,498,218
03 Nov 22	110.70000 +0.00	111.20	108.20	109.70	2,091,807
02 Nov 22	111.20000 +0.00	112.80	110.00	112.80	2,082,913
01 Nov 22	110.40000 +0.00	112.40	110.10	112.40	7,368,797
31 Oct 22	109.90000 +0.00	111.20	108.40	108.40	2,837,322
28 Oct 22	110.50000 +0.00	111.20	108.70	110.70	2,368,920
27 Oct 22	110.70000 +0.00	112.80	109.20	110.10	2,397,580
26 Oct 22	112.80000 +0.00	113.40	109.30	113.00	10,459,756
25 Oct 22	110.40000 +0.00	110.60	106.80	110.00	4,214,992
24 Oct 22	107.40000 +0.00	109.60	106.50	107.90	3,060,888
21 Oct 22	106.40000 +0.00	107.80	105.20	105.30	4,967,375
20 Oct 22	107.40000 +0.00	108.40	104.40	104.40	3,949,509
19 Oct 22	106.50000 +0.00	110.50	106.50	108.60	3,430,147
18 Oct 22	111.20000 +0.00	113.20	110.90	113.20	5,271,806
17 Oct 22	110.80000 +0.00	112.00	107.80	110.00	3,496,140
14 Oct 22	108.50000 +0.00	109.80	107.30	109.50	4,012,827
13 Oct 22	107.10000 +0.00	107.70	100.90	106.20	6,530,371
12 Oct 22	103.20000 +0.00	105.00	101.70	105.00	5,519,450
11 Oct 22	103.50000 +0.00	106.70	102.00	106.70	4,046,232
10 Oct 22	103.70000 +0.00	105.10	101.00	105.10	8,684,101
07 Oct 22	102.50000 +0.00	107.90	102.08	107.90	3,882,776
06 Oct 22	105.10000 +0.00	109.30	104.90	107.70	3,876,557
05 Oct 22	107.00000 +0.00	109.70	105.58	109.70	4,537,198
04 Oct 22	107.20000 +0.00	108.30	103.40	104.60	6,336,250
03 Oct 22	102.60000 +0.00	103.60	99.65	101.10	5,821,844
30 Sep 22	102.00000 +0.00	104.10	100.00	100.00	7,405,529
29 Sep 22	101.20000 +0.00	104.08	98.75	103.30	8,334,296
28 Sep 22	111.30000 +0.00	113.60	109.38	113.60	9,643,633
27 Sep 22	112.90000 +0.00	116.70	112.90	114.90	5,940,623
26 Sep 22	114.90000 +0.00	115.81	112.00	112.00	3,269,795
23 Sep 22	114.30000 +0.00	116.50	112.20	114.10	6,295,145
22 Sep 22	117.00000 +0.00	119.00	115.60	119.00	3,149,336
21 Sep 22	117.90000 +0.00	119.60	115.60	119.00	12,823,750
20 Sep 22	116.60000 +0.00	121.70	116.50	121.70	4,471,934
16 Sep 22	119.00000 +0.00	119.80	117.50	118.50	6,730,450
15 Sep 22	119.90000 +0.00	120.10	116.60	116.60	3,236,499
14 Sep 22	118.40000 +0.00	120.50	116.70	118.30	3,742,545
13 Sep 22	121.50000 +0.00	124.30	121.20	124.20	3,637,900
12 Sep 22	123.30000 +0.00	123.30	120.90	121.14	3,500,252
09 Sep 22	121.00000 +0.00	121.00	118.20	120.40	2,543,742
08 Sep 22	117.70000 +0.00	117.90	115.70	115.70	3,429,777
07 Sep 22	116.30000 +0.00	117.30	115.20	115.20	2,670,023
06 Sep 22	117.30000 +0.00	118.90	114.60	114.60	3,064,343
05 Sep 22	115.50000 +0.00	115.80	114.20	114.50	2,700,112
02 Sep 22	117.00000 +0.00	117.00	113.60	113.80	7,950,695
01 Sep 22	113.90000 +0.00	118.00	113.50	118.00	6,181,450
31 Aug 22	117.30000 +0.00	117.60	116.40	117.20	4,219,487
30 Aug 22	116.50000 +0.00	118.06	114.00	114.00	8,973,380
26 Aug 22	115.90000 +0.00	119.10	113.11	119.10	6,577,269
25 Aug 22	116.70000 +0.00	125.82	116.40	117.00	9,281,632
24 Aug 22	114.80000 +0.00	119.70	113.95	116.90	6,806,087
23 Aug 22	120.00000 +0.00	121.40	119.00	120.80	3,347,796
22 Aug 22	120.10000 +0.00	122.90	120.10	120.90	3,429,149
19 Aug 22	122.70000 +0.00	124.00	120.60	120.60	4,991,036
18 Aug 22	123.10000 +0.00	123.60	120.50	120.50	2,039,146
17 Aug 22	123.10000 +0.00	124.30	122.40	123.70	2,785,876
16 Aug 22	123.70000 +0.00	124.20	123.10	123.60	2,123,875
15 Aug 22	123.60000 +0.00	127.60	123.30	127.60	3,455,954
12 Aug 22	125.00000 +0.00	125.10	121.92	122.50	2,965,758
11 Aug 22	124.20000 +0.00	126.50	123.90	126.50	2,551,741
10 Aug 22	125.50000 +0.00	126.20	122.50	123.10	4,157,499
09 Aug 22	123.20000 +0.00	123.80	121.30	122.20	3,332,463
08 Aug 22	120.80000 +0.00	128.60	120.80	127.50	4,514,728
05 Aug 22	127.00000 +0.00	131.00	126.10	131.00	2,045,364
04 Aug 22	128.70000 +0.00	129.60	125.00	125.00	6,688,764
03 Aug 22	127.10000 +0.00	127.10	124.70	125.00	12,206,108
02 Aug 22	125.40000 +0.00	128.69	125.40	128.30	2,499,798
01 Aug 22	129.00000 +0.00	129.20	125.60	125.60	2,228,730
29 Jul 22	127.90000 +0.00	129.10	124.40	124.40	3,081,347
28 Jul 22	125.40000 +0.00	126.50	123.00	126.50	11,352,347
27 Jul 22	123.00000 +0.00	123.60	119.80	119.80	2,524,488
26 Jul 22	121.90000 +0.00	124.70	121.49	123.50	6,381,208
25 Jul 22	125.10000 +0.00	127.10	124.30	125.90	2,350,466
22 Jul 22	127.00000 +0.00	129.20	126.80	127.20	3,041,350
21 Jul 22	129.00000 +0.00	129.00	126.00	128.00	2,466,171
20 Jul 22	125.40000 +0.00	127.90	124.80	125.40	2,501,183
19 Jul 22	126.80000 +0.00	127.70	123.00	126.20	2,483,806
18 Jul 22	124.40000 +0.00	124.40	122.00	123.60	1,851,351
15 Jul 22	121.20000 +0.00	122.30	117.00	117.00	2,320,842
14 Jul 22	117.70000 +0.00	121.20	115.30	115.30	4,493,594
13 Jul 22	117.30000 +0.00	120.70	116.30	120.70	3,233,063
12 Jul 22	118.30000 +0.00	118.40	114.40	114.40	10,395,757
11 Jul 22	116.40000 +0.00	117.40	114.10	115.00	10,624,974
08 Jul 22	116.90000 +0.00	119.20	115.40	119.20	3,294,709
07 Jul 22	116.80000 +0.00	117.00	112.00	112.00	4,312,307
06 Jul 22	114.00000 +0.00	114.20	110.00	110.00	4,496,794
05 Jul 22	109.00000 +0.00	112.29	108.20	108.20	5,885,220
04 Jul 22	110.80000 +0.00	113.30	109.80	109.80	10,138,952
01 Jul 22	111.80000 +0.00	113.30	110.20	110.40	3,578,904
30 Jun 22	111.60000 +0.00	112.10	108.40	111.20	7,282,249
29 Jun 22	112.30000 +0.00	115.50	112.10	113.80	5,063,620
28 Jun 22	115.40000 +0.00	116.90	114.30	114.30	16,920,562
27 Jun 22	115.30000 +0.00	118.00	114.80	114.80	5,808,718
24 Jun 22	116.30000 +0.00	116.30	111.40	111.40	3,459,006
23 Jun 22	113.60000 +0.00	115.70	113.60	114.30	4,240,435
22 Jun 22	114.90000 +0.00	116.30	111.70	116.30	9,107,847
21 Jun 22	114.30000 +0.00	117.50	113.60	117.10	2,185,602
20 Jun 22	115.00000 +0.00	115.30	113.00	115.30	2,997,963
17 Jun 22	113.20000 +0.00	115.50	110.80	113.40	9,355,892
16 Jun 22	111.30000 +0.00	115.80	109.80	115.80	7,425,324
15 Jun 22	115.10000 +0.00	115.50	111.90	112.30	6,429,419
14 Jun 22	111.30000 +0.00	115.60	110.50	113.90	5,794,541
13 Jun 22	113.00000 +0.00	119.50	113.00	119.50	14,805,376
10 Jun 22	116.00000 +0.00	120.60	116.00	118.80	4,077,419
09 Jun 22	121.40000 +0.00	122.50	121.00	122.50	6,167,459
08 Jun 22	121.80000 +0.00	125.70	121.30	125.70	3,566,376
07 Jun 22	123.30000 +0.00	123.70	121.70	123.10	6,263,233
06 Jun 22	123.30000 +0.00	125.40	122.00	123.00	9,499,981
01 Jun 22	121.60000 +0.00	125.70	121.60	125.70	4,821,072
31 May 22	122.60000 +0.00	124.30	121.70	124.30	5,409,061
30 May 22	123.30000 +0.00	125.00	122.60	123.60	4,057,132
27 May 22	123.30000 +0.00	124.40	122.00	122.70	5,153,251
26 May 22	123.00000 +0.00	123.60	120.10	120.40	2,878,291
25 May 22	119.90000 +0.00	121.40	117.40	121.40	7,192,807
24 May 22	118.10000 +0.00	120.00	117.50	119.50	2,663,872
23 May 22	121.00000 +0.00	121.50	119.70	120.10	2,352,388
20 May 22	119.50000 +0.00	120.40	118.40	119.60	3,679,762
19 May 22	117.40000 +0.00	120.40	114.90	119.00	4,005,252
18 May 22	121.30000 +0.00	124.50	121.30	121.30	2,501,142
17 May 22	121.70000 +0.00	122.40	119.60	119.70	1,636,197
16 May 22	119.40000 +0.00	120.10	117.80	118.40	1,965,985
13 May 22	120.10000 +0.00	120.10	117.60	117.60	2,870,728
12 May 22	118.20000 +0.00	118.60	114.70	114.70	3,438,993
11 May 22	117.00000 +0.00	117.90	114.00	116.30	4,122,491
10 May 22	113.90000 +0.00	115.10	110.30	110.30	3,653,405
09 May 22	112.40000 +0.00	119.50	112.40	119.50	2,413,006
06 May 22	117.60000 +0.00	121.00	117.40	120.60	3,517,089
05 May 22	119.80000 +0.00	123.90	119.80	121.80	3,087,104
04 May 22	120.70000 +0.00	122.20	118.40	119.70	2,414,687
03 May 22	121.30000 +0.00	124.40	119.80	121.30	4,682,858
29 Apr 22	123.20000 +0.00	124.60	121.70	123.40	3,809,793
28 Apr 22	121.00000 +0.00	123.10	118.70	120.60	3,452,217
27 Apr 22	117.30000 +0.00	125.30	117.30	125.30	4,106,878
26 Apr 22	122.00000 +0.00	125.50	122.00	125.10	6,616,580
25 Apr 22	123.50000 +0.00	124.20	122.30	122.70	3,254,601
22 Apr 22	125.10000 +0.00	127.10	124.80	125.40	4,119,284
21 Apr 22	126.70000 +0.00	129.00	125.30	125.80	4,725,067
20 Apr 22	125.70000 +0.00	126.00	121.00	124.30	6,946,572
19 Apr 22	123.10000 +0.00	123.80	119.40	120.40	4,240,418
14 Apr 22	121.00000 +0.00	122.23	115.60	122.00	5,567,400
13 Apr 22	119.90000 +0.00	120.80	118.90	119.40	4,467,771
12 Apr 22	120.40000 +0.00	122.20	118.60	120.20	3,246,272
11 Apr 22	119.90000 +0.00	122.40	119.40	122.40	7,497,615
08 Apr 22	120.40000 +0.00	120.40	117.00	118.10	3,618,410
07 Apr 22	115.70000 +0.00	118.10	113.40	118.00	6,544,082
06 Apr 22	118.20000 +0.00	120.53	117.00	117.00	4,912,445
05 Apr 22	119.30000 +0.00	121.90	118.80	120.40	7,330,047
04 Apr 22	120.90000 +0.00	123.50	118.70	123.50	3,481,945
01 Apr 22	121.60000 +0.00	124.00	121.50	122.50	3,391,478
31 Mar 22	122.80000 +0.00	128.90	122.80	128.90	3,313,780
30 Mar 22	126.60000 +0.00	132.00	126.60	132.00	4,796,499
29 Mar 22	131.60001 +0.00	131.60	125.80	125.90	3,610,560
28 Mar 22	125.70000 +0.00	127.00	124.60	127.00	6,314,288
25 Mar 22	124.70000 +0.00	129.00	124.70	129.00	3,132,318
24 Mar 22	126.00000 +0.00	129.10	125.90	125.90	2,082,794
23 Mar 22	128.39999 +0.00	130.20	127.80	127.80	2,749,291
22 Mar 22	129.00000 +0.00	130.00	127.30	127.90	2,461,922
21 Mar 22	128.00000 +0.00	130.30	128.00	129.50	2,117,601
18 Mar 22	128.70000 +0.00	129.70	127.10	128.30	8,363,884
17 Mar 22	130.00000 +0.00	131.70	126.20	128.50	6,552,668
16 Mar 22	130.10001 +0.00	132.00	126.60	126.70	6,034,705
15 Mar 22	124.90000 +0.00	125.70	122.37	122.90	3,666,352
14 Mar 22	126.00000 +0.00	126.50	121.80	121.80	2,484,628
11 Mar 22	120.90000 +0.00	124.50	120.00	121.00	6,536,343
10 Mar 22	120.00000 +0.00	125.50	120.00	124.80	6,079,202
09 Mar 22	124.30000 +0.00	124.30	115.90	116.90	6,684,768
08 Mar 22	114.90000 +0.00	118.00	110.80	111.10	10,475,107
07 Mar 22	112.90000 +0.00	113.70	105.20	113.00	13,160,410
04 Mar 22	115.00000 +0.00	124.30	113.20	124.30	8,688,836
03 Mar 22	123.50000 +0.00	134.50	123.50	134.50	6,791,263
02 Mar 22	130.30000 +0.00	131.50	126.10	128.50	5,965,921
01 Mar 22	128.30000 +0.00	136.30	128.30	134.30	6,575,837
28 Feb 22	135.70000 +0.00	137.40	130.70	137.10	21,634,608
25 Feb 22	139.80000 +0.00	139.80	134.70	137.50	5,667,283
24 Feb 22	136.00000 +0.00	140.89	131.20	139.00	7,507,843
23 Feb 22	142.00000 +0.00	144.50	141.30	142.40	4,802,550
22 Feb 22	142.00000 +0.00	143.20	138.80	140.70	3,934,755
21 Feb 22	142.89999 +0.00	146.70	142.90	146.50	5,081,330
18 Feb 22	145.70000 +0.00	147.40	144.70	146.60	3,391,931
17 Feb 22	144.60001 +0.00	147.40	144.60	147.40	2,343,479
16 Feb 22	146.00000 +0.00	149.60	146.00	149.10	3,784,777
15 Feb 22	149.00000 +0.00	149.20	142.40	142.40	7,584,392
14 Feb 22	143.20000 +0.00	144.10	140.90	143.50	6,872,974
11 Feb 22	145.89999 +0.00	147.90	145.60	147.20	2,692,298
10 Feb 22	148.60001 +0.00	150.10	147.80	149.60	3,023,641
09 Feb 22	150.00000 +0.00	150.80	146.60	146.60	2,856,727
08 Feb 22	146.39999 +0.00	146.40	143.00	143.00	2,025,355
07 Feb 22	144.30000 +0.00	148.00	143.50	148.00	2,608,771
04 Feb 22	144.00000 +0.00	149.80	144.00	149.80	1,900,710
03 Feb 22	147.10001 +0.00	148.30	146.60	146.60	2,571,622
02 Feb 22	148.00000 +0.00	150.45	147.50	148.00	2,643,647
01 Feb 22	146.39999 +0.00	146.80	144.50	146.80	4,030,451
31 Jan 22	143.89999 +0.00	144.60	141.10	142.60	3,935,902
28 Jan 22	142.50000 +0.00	145.50	140.40	145.50	4,873,570
27 Jan 22	145.20000 +0.00	145.60	142.70	143.70	4,197,799
26 Jan 22	146.70000 +0.00	149.70	144.90	149.70	4,082,682
25 Jan 22	146.70000 +0.00	147.70	144.90	146.90	2,864,058
24 Jan 22	145.80000 +0.00	149.80	144.70	149.00	5,579,856
21 Jan 22	149.00000 +0.00	151.10	149.00	150.00	2,852,580
20 Jan 22	151.20000 +0.00	155.00	150.80	154.10	4,970,487
19 Jan 22	153.50000 +0.00	156.50	153.20	153.90	5,199,857
18 Jan 22	154.50000 +0.00	158.50	154.10	157.70	3,644,887
17 Jan 22	157.89999 +0.00	159.43	157.30	159.20	3,483,619
14 Jan 22	158.50000 +0.00	159.60	154.80	155.00	6,031,370
13 Jan 22	155.30000 +0.00	156.85	152.40	156.00	12,362,085
12 Jan 22	151.89999 +0.00	159.30	151.50	157.50	5,126,484
11 Jan 22	156.39999 +0.00	158.40	153.00	153.20	16,194,365
10 Jan 22	148.39999 +0.00	148.80	146.10	147.20	6,916,103
07 Jan 22	147.20000 +0.00	151.50	147.00	150.00	8,793,791
06 Jan 22	148.30000 +0.00	151.70	147.10	147.90	4,861,409
05 Jan 22	149.89999 +0.00	153.00	149.80	153.00	2,842,951
04 Jan 22	150.80000 +0.00	151.60	147.30	148.50	3,524,264
31 Dec 21	146.20000 +0.00	152.20	145.80	152.20	1,441,819
30 Dec 21	148.50000 +0.00	149.80	147.80	149.40	1,413,576
29 Dec 21	149.50000 +0.00	149.90	147.50	149.30	4,356,661
24 Dec 21	145.50000 +0.00	146.50	145.10	146.50	991,680
23 Dec 21	145.00000 +0.00	145.90	142.10	142.50	3,023,140
22 Dec 21	142.10001 +0.00	142.40	140.30	140.40	3,067,056
21 Dec 21	140.00000 +0.00	141.00	139.90	140.50	5,306,795
20 Dec 21	139.10001 +0.00	139.60	136.30	137.00	3,869,825
17 Dec 21	139.89999 +0.00	140.50	139.00	139.20	4,595,219
16 Dec 21	139.70000 +0.00	142.00	139.30	141.50	7,282,129
15 Dec 21	138.00000 +0.00	140.10	135.40	135.40	8,240,434
14 Dec 21	137.70000 +0.00	139.33	137.00	139.30	10,045,245
13 Dec 21	138.39999 +0.00	143.10	138.40	141.90	2,990,175
10 Dec 21	141.60001 +0.00	144.30	141.60	143.80	3,178,262
09 Dec 21	144.20000 +0.00	152.40	143.10	152.40	14,413,355
08 Dec 21	148.10001 +0.00	152.90	148.10	151.90	4,756,481
07 Dec 21	151.89999 +0.00	153.50	151.30	152.80	8,551,720
06 Dec 21	149.89999 +0.00	152.20	148.50	152.20	2,297,432
03 Dec 21	150.00000 +0.00	152.40	149.70	151.80	10,174,212
02 Dec 21	150.00000 +0.00	151.20	148.80	149.30	2,936,396
01 Dec 21	150.80000 +0.00	151.70	146.60	146.70	81,458,176
30 Nov 21	146.39999 +0.00	148.10	144.60	147.00	12,518,385
29 Nov 21	148.30000 +0.00	150.00	146.90	147.00	4,708,146
26 Nov 21	146.89999 +0.00	150.00	146.90	149.70	4,729,223
25 Nov 21	153.89999 +0.00	155.00	151.80	154.60	2,822,047
24 Nov 21	153.10001 +0.00	154.50	151.60	153.10	2,827,534
23 Nov 21	153.00000 +0.00	155.20	151.60	153.50	3,400,945
22 Nov 21	156.20000 +0.00	157.70	155.40	155.40	2,575,370
19 Nov 21	156.10001 +0.00	158.80	155.00	155.90	17,490,484
18 Nov 21	158.10001 +0.00	161.40	157.00	161.40	1,976,129
17 Nov 21	158.10001 +0.00	158.10	154.00	154.00	6,998,277
16 Nov 21	156.00000 +0.00	159.80	156.00	157.70	4,144,160
15 Nov 21	159.39999 +0.00	162.90	159.40	162.90	8,856,460
12 Nov 21	159.70000 +0.00	160.80	158.10	159.20	6,765,428
11 Nov 21	160.30000 +0.00	160.60	158.90	159.90	1,873,737
10 Nov 21	159.80000 +0.00	163.60	157.70	163.60	8,208,996
09 Nov 21	159.80000 +0.00	172.25	159.50	168.00	24,611,616
08 Nov 21	166.00000 +0.00	166.60	164.30	166.10	1,763,433
05 Nov 21	165.60001 +0.00	170.50	164.50	169.80	10,073,698
04 Nov 21	168.10001 +0.00	168.40	164.70	167.30	4,444,047
03 Nov 21	166.80000 +0.00	166.80	163.30	164.50	3,335,148
02 Nov 21	164.60001 +0.00	168.00	163.01	166.10	1,711,381
01 Nov 21	165.89999 +0.00	167.50	161.90	161.90	1,251,619
29 Oct 21	166.00000 +0.00	167.10	164.10	164.90	2,408,003
28 Oct 21	166.10001 +0.00	167.10	165.10	166.70	3,560,902
27 Oct 21	166.10001 +0.00	166.30	163.00	163.00	3,598,496
26 Oct 21	165.20000 +0.00	165.50	159.50	159.50	3,602,333
25 Oct 21	163.10001 +0.00	164.60	163.10	163.60	1,903,261
22 Oct 21	164.00000 +0.00	165.70	162.90	165.70	2,121,610
21 Oct 21	162.39999 +0.00	162.70	159.00	159.10	1,689,477
20 Oct 21	162.00000 +0.00	162.90	161.00	161.30	3,746,936
19 Oct 21	162.50000 +0.00	162.90	161.00	162.00	2,421,476
18 Oct 21	161.70000 +0.00	166.90	161.10	166.40	2,348,109
15 Oct 21	166.80000 +0.00	168.40	166.70	167.90	5,143,051
14 Oct 21	167.20000 +0.00	169.20	164.80	165.00	7,849,937
13 Oct 21	162.30000 +0.00	162.30	157.30	157.30	3,072,990
12 Oct 21	159.00000 +0.00	160.30	156.50	156.50	2,346,057
11 Oct 21	160.50000 +0.00	162.70	157.30	160.70	2,445,638
08 Oct 21	162.70000 +0.00	164.30	159.60	164.30	5,206,619
07 Oct 21	163.60001 +0.00	165.00	161.40	165.00	4,069,188
06 Oct 21	160.89999 +0.00	162.50	156.00	156.00	7,380,079
05 Oct 21	155.60001 +0.00	155.90	152.30	153.40	7,280,559
04 Oct 21	153.30000 +0.00	158.50	153.30	158.40	4,137,275
01 Oct 21	158.50000 +0.00	161.38	157.20	160.80	4,501,601
30 Sep 21	161.70000 +0.00	165.53	161.70	163.90	5,565,290
29 Sep 21	173.50000 +0.00	175.40	173.00	173.60	6,974,590
28 Sep 21	174.00000 +0.00	177.10	173.60	177.10	7,317,360
27 Sep 21	175.10001 +0.00	176.15	174.00	175.20	4,015,504
24 Sep 21	173.50000 +0.00	175.50	173.00	173.00	3,583,229
23 Sep 21	175.39999 +0.00	177.20	174.97	176.00	2,926,041
22 Sep 21	175.10001 +0.00	175.40	169.00	169.00	6,464,318
21 Sep 21	171.60001 +0.00	173.16	170.10	172.80	6,498,140
20 Sep 21	171.60001 +0.00	171.60	169.00	169.30	4,492,050
17 Sep 21	171.70000 +0.00	173.40	168.60	168.60	4,406,222
16 Sep 21	172.10001 +0.00	172.80	166.90	166.90	2,773,941
15 Sep 21	171.39999 +0.00	172.30	168.10	168.10	3,737,347
14 Sep 21	171.00000 +0.00	171.30	168.80	170.70	5,668,150
13 Sep 21	171.60001 +0.00	172.20	165.00	168.20	5,893,596
10 Sep 21	167.10001 +0.00	169.40	165.00	165.00	3,466,572
09 Sep 21	168.80000 +0.00	171.81	165.30	166.40	7,672,129
08 Sep 21	164.89999 +0.00	166.60	163.80	166.40	4,311,419
07 Sep 21	167.00000 +0.00	167.58	164.40	167.20	3,013,950
06 Sep 21	167.20000 +0.00	167.20	161.70	162.20	2,920,315
03 Sep 21	161.50000 +0.00	163.70	160.50	161.30	3,078,865
02 Sep 21	163.60001 +0.00	163.60	158.40	158.60	2,786,257
01 Sep 21	158.70000 +0.00	160.20	156.77	158.80	5,859,816
31 Aug 21	159.20000 +0.00	161.35	157.40	161.00	6,310,261
27 Aug 21	161.20000 +0.00	165.20	159.80	160.60	2,851,170
26 Aug 21	163.39999 +0.00	165.00	155.60	160.10	5,341,144
25 Aug 21	157.00000 +0.00	158.33	154.60	154.90	3,357,229
24 Aug 21	154.80000 +0.00	160.00	154.60	160.00	3,869,381
23 Aug 21	158.10001 +0.00	159.10	155.60	155.70	4,997,411
20 Aug 21	155.20000 +0.00	155.80	152.10	152.40	1,778,998
19 Aug 21	153.89999 +0.00	154.60	150.10	152.50	2,829,315
18 Aug 21	153.00000 +0.00	153.30	151.10	151.90	1,981,897
17 Aug 21	151.10001 +0.00	152.70	150.00	151.50	1,550,553
16 Aug 21	151.50000 +0.00	152.80	148.10	148.10	1,056,491
13 Aug 21	151.50000 +0.00	153.10	150.90	152.30	1,353,575
12 Aug 21	152.00000 +0.00	152.20	147.00	147.00	931,294
11 Aug 21	151.39999 +0.00	154.40	150.70	154.40	873,896
10 Aug 21	151.30000 +0.00	153.80	148.10	148.10	2,879,789
09 Aug 21	151.50000 +0.00	152.30	150.60	152.30	2,205,835
06 Aug 21	152.50000 +0.00	153.20	148.50	148.50	1,950,291
05 Aug 21	151.20000 +0.00	152.70	148.20	152.70	1,826,816
04 Aug 21	148.60001 +0.00	153.90	148.40	153.90	1,491,879
03 Aug 21	150.80000 +0.00	151.40	149.00	149.20	3,020,822
02 Aug 21	149.89999 +0.00	150.20	148.30	149.10	2,787,475
30 Jul 21	148.00000 +0.00	155.60	148.00	155.60	3,104,365
29 Jul 21	152.00000 +0.00	152.10	149.00	150.00	9,016,526
28 Jul 21	151.39999 +0.00	152.50	149.70	150.60	1,968,115
27 Jul 21	151.60001 +0.00	154.00	148.60	153.60	2,353,105
26 Jul 21	153.20000 +0.00	156.10	152.70	156.10	2,933,153
23 Jul 21	154.80000 +0.00	155.50	151.70	151.70	1,368,928
22 Jul 21	151.80000 +0.00	153.60	151.30	152.60	1,921,624
21 Jul 21	151.39999 +0.00	151.50	148.70	149.20	8,839,926
20 Jul 21	148.30000 +0.00	150.00	145.80	149.20	3,055,273
19 Jul 21	147.89999 +0.00	152.10	146.50	152.10	3,004,981
16 Jul 21	153.89999 +0.00	157.60	153.30	154.70	4,183,193
15 Jul 21	153.30000 +0.00	168.80	152.16	166.50	6,100,821
14 Jul 21	167.70000 +0.00	168.90	165.70	168.60	2,362,344
13 Jul 21	168.89999 +0.00	170.80	167.90	168.40	2,119,395
12 Jul 21	168.00000 +0.00	170.00	165.30	170.00	1,982,618
09 Jul 21	165.80000 +0.00	166.80	163.50	165.00	1,971,676
08 Jul 21	162.89999 +0.00	165.02	161.30	165.00	4,275,894
07 Jul 21	165.80000 +0.00	167.70	164.48	166.20	5,318,819
06 Jul 21	162.89999 +0.00	165.00	162.50	163.00	1,938,344
05 Jul 21	164.50000 +0.00	165.10	160.30	160.60	3,046,985
02 Jul 21	160.20000 +0.00	162.90	156.20	156.20	3,489,000
01 Jul 21	160.60001 +0.00	161.00	157.80	159.30	2,392,657
30 Jun 21	158.60001 +0.00	162.20	157.80	162.20	3,706,416
29 Jun 21	160.89999 +0.00	161.80	158.10	159.00	2,317,147
28 Jun 21	162.20000 +0.00	162.80	158.50	158.50	2,463,282
25 Jun 21	160.50000 +0.00	160.80	158.00	158.00	2,134,879
24 Jun 21	159.50000 +0.00	163.30	159.50	162.80	3,334,901
23 Jun 21	162.00000 +0.00	163.40	160.00	160.00	2,407,782
22 Jun 21	163.70000 +0.00	163.70	161.60	162.80	2,196,460
21 Jun 21	162.00000 +0.00	163.50	159.70	162.40	5,230,005
18 Jun 21	164.80000 +0.00	168.10	162.80	168.00	6,606,030
17 Jun 21	166.20000 +0.00	168.40	165.90	167.00	3,474,846
16 Jun 21	168.30000 +0.00	170.10	167.30	170.00	3,030,346
15 Jun 21	169.00000 +0.00	171.10	165.58	169.50	4,390,179
14 Jun 21	168.80000 +0.00	170.70	165.80	165.80	1,229,470
11 Jun 21	169.80000 +0.00	170.60	168.70	170.00	2,023,358
10 Jun 21	168.80000 +0.00	173.00	168.00	170.80	2,936,532
09 Jun 21	173.20000 +0.00	175.20	172.00	172.00	4,467,137
08 Jun 21	175.00000 +0.00	175.60	171.30	171.30	2,640,177
07 Jun 21	175.80000 +0.00	176.20	171.10	171.10	2,179,581
04 Jun 21	175.10001 +0.00	181.10	174.60	181.10	1,816,971
03 Jun 21	176.70000 +0.00	178.20	175.40	178.20	2,115,244
02 Jun 21	175.60001 +0.00	176.10	174.30	176.10	4,814,953
01 Jun 21	174.80000 +0.00	175.50	172.00	172.00	5,981,559
28 May 21	173.39999 +0.00	173.80	169.00	169.40	6,011,625
27 May 21	169.60001 +0.00	169.80	165.30	165.50	5,669,017
26 May 21	166.20000 +0.00	168.60	163.90	163.90	3,861,829
25 May 21	167.20000 +0.00	167.40	164.40	164.40	1,433,520
24 May 21	165.80000 +0.00	166.50	161.90	161.90	1,711,828
21 May 21	165.50000 +0.00	166.80	164.50	165.30	3,007,388
20 May 21	166.70000 +0.00	166.90	160.70	160.70	6,163,858
19 May 21	164.70000 +0.00	165.50	163.70	165.30	2,310,716
18 May 21	166.89999 +0.00	170.00	165.60	170.00	2,090,855
17 May 21	165.70000 +0.00	168.00	165.70	167.60	2,011,534
14 May 21	167.10001 +0.00	167.80	161.00	161.00	1,773,460
13 May 21	163.89999 +0.00	165.30	160.50	163.00	1,579,274
12 May 21	165.00000 +0.00	166.90	164.00	164.00	2,545,816
11 May 21	165.89999 +0.00	166.60	163.40	165.00	4,048,268
10 May 21	168.20000 +0.00	168.80	162.80	162.80	1,936,498
07 May 21	167.00000 +0.00	167.70	163.80	163.90	2,052,898
06 May 21	162.60001 +0.00	164.60	160.70	164.60	2,387,134
05 May 21	161.20000 +0.00	161.60	158.80	158.80	1,894,979
04 May 21	160.70000 +0.00	168.10	159.70	168.10	3,381,756
30 Apr 21	163.39999 +0.00	165.00	162.00	162.00	2,201,510
29 Apr 21	164.00000 +0.00	166.00	161.90	161.90	2,644,883
28 Apr 21	165.39999 +0.00	168.50	165.00	167.00	1,566,751
27 Apr 21	167.39999 +0.00	169.50	166.50	169.50	3,586,547
26 Apr 21	167.50000 +0.00	168.60	163.30	163.30	1,487,232
23 Apr 21	167.30000 +0.00	168.10	164.60	165.00	1,784,809
22 Apr 21	166.30000 +0.00	166.70	163.90	164.90	2,085,573
21 Apr 21	164.10001 +0.00	166.30	161.50	163.30	3,064,961
20 Apr 21	164.50000 +0.00	169.00	164.50	169.00	2,153,469
19 Apr 21	167.50000 +0.00	170.30	167.40	168.60	2,342,678
16 Apr 21	168.00000 +0.00	168.70	164.50	165.00	2,422,650
15 Apr 21	167.50000 +0.00	167.60	164.60	164.70	3,122,254
14 Apr 21	166.00000 +0.00	167.40	163.10	164.30	2,903,776
13 Apr 21	165.39999 +0.00	167.10	160.40	160.40	5,295,190
12 Apr 21	159.70000 +0.00	162.30	159.10	162.30	1,901,476
09 Apr 21	162.20000 +0.00	167.60	161.50	162.10	4,091,661
08 Apr 21	158.20000 +0.00	158.30	155.00	155.00	2,336,881
07 Apr 21	154.80000 +0.00	157.00	153.00	157.00	2,298,832
06 Apr 21	153.30000 +0.00	155.42	152.90	154.00	1,582,388
01 Apr 21	151.80000 +0.00	152.70	150.10	152.50	1,698,692
31 Mar 21	149.50000 +0.00	151.50	149.30	151.20	4,345,520
30 Mar 21	150.70000 +0.00	151.00	146.00	146.00	1,801,947
29 Mar 21	148.00000 +0.00	151.90	147.50	148.50	1,709,005
26 Mar 21	151.20000 +0.00	151.90	148.10	151.50	2,674,380
25 Mar 21	148.80000 +0.00	155.60	147.30	155.60	2,093,263
24 Mar 21	151.20000 +0.00	153.40	148.80	153.40	2,659,818
23 Mar 21	149.80000 +0.00	154.90	149.80	154.70	2,093,058
22 Mar 21	154.30000 +0.00	156.75	153.40	153.40	2,390,208
19 Mar 21	156.10001 +0.00	161.40	156.10	161.40	4,972,381
18 Mar 21	158.80000 +0.00	159.80	157.00	157.00	1,743,744
17 Mar 21	158.70000 +0.00	160.60	155.40	155.40	2,245,900
16 Mar 21	159.10001 +0.00	159.40	151.20	151.20	1,822,411
15 Mar 21	157.20000 +0.00	161.30	156.30	158.00	2,279,656
12 Mar 21	158.70000 +0.00	158.70	150.00	150.00	1,827,895
11 Mar 21	154.70000 +0.00	158.10	153.20	158.10	3,365,798
10 Mar 21	155.10001 +0.00	158.10	154.00	155.60	2,330,150
09 Mar 21	157.60001 +0.00	162.70	157.60	162.70	1,852,598
08 Mar 21	158.39999 +0.00	159.00	157.00	157.00	1,767,430
05 Mar 21	156.70000 +0.00	159.40	156.40	156.90	3,044,209
04 Mar 21	158.30000 +0.00	160.40	155.00	155.00	1,803,601
03 Mar 21	159.00000 +0.00	159.50	156.60	157.10	1,800,910
02 Mar 21	155.00000 +0.00	156.70	153.10	153.30	4,865,839
01 Mar 21	154.10001 +0.00	156.50	154.10	154.20	2,106,924
26 Feb 21	152.20000 +0.00	157.00	152.20	155.70	2,916,530
25 Feb 21	157.50000 +0.00	160.50	155.10	155.10	2,620,927
24 Feb 21	159.60001 +0.00	162.50	156.70	160.50	3,131,174
23 Feb 21	159.00000 +0.00	159.00	153.60	157.00	3,633,548
22 Feb 21	153.70000 +0.00	157.00	152.10	157.00	2,961,322
19 Feb 21	155.60001 +0.00	157.05	153.40	154.90	2,892,776
18 Feb 21	153.30000 +0.00	161.00	153.30	161.00	3,425,931
17 Feb 21	158.00000 +0.00	162.20	157.40	162.20	2,280,098
16 Feb 21	159.80000 +0.00	160.20	156.60	160.00	2,321,130
15 Feb 21	156.39999 +0.00	158.26	155.30	156.20	1,467,957
12 Feb 21	155.00000 +0.00	156.40	153.50	153.50	1,905,835
11 Feb 21	155.60001 +0.00	155.70	150.90	153.00	2,812,835
10 Feb 21	150.70000 +0.00	151.30	148.70	150.40	1,902,360
09 Feb 21	149.10001 +0.00	150.72	144.00	145.10	2,057,142
08 Feb 21	144.70000 +0.00	146.90	144.00	144.50	1,770,453
05 Feb 21	144.39999 +0.00	146.10	143.30	143.30	2,901,166
04 Feb 21	143.30000 +0.00	143.90	138.80	138.80	1,774,412
03 Feb 21	142.00000 +0.00	145.70	142.00	145.70	1,960,366
02 Feb 21	143.20000 +0.00	145.20	137.80	137.80	2,489,697
01 Feb 21	142.20000 +0.00	143.20	137.80	137.80	1,866,994
29 Jan 21	140.80000 +0.00	141.80	139.00	141.30	2,540,343
28 Jan 21	142.50000 +0.00	142.80	137.20	139.90	2,512,010
27 Jan 21	140.30000 +0.00	142.50	138.50	138.50	1,483,678
26 Jan 21	141.89999 +0.00	142.80	140.50	142.30	1,469,417
25 Jan 21	141.89999 +0.00	148.60	140.70	148.60	2,968,039
22 Jan 21	145.50000 +0.00	145.90	143.60	144.10	1,924,591
21 Jan 21	145.20000 +0.00	146.80	139.60	139.60	1,174,126
20 Jan 21	144.30000 +0.00	146.00	142.70	146.00	1,763,859
19 Jan 21	142.80000 +0.00	146.20	141.80	146.20	1,359,699
18 Jan 21	143.39999 +0.00	145.30	141.20	143.20	1,190,852
15 Jan 21	143.30000 +0.00	144.80	142.20	143.40	2,092,129
14 Jan 21	145.80000 +0.00	147.30	141.70	141.70	2,585,398
13 Jan 21	141.39999 +0.00	149.40	141.10	149.40	2,083,220
12 Jan 21	145.30000 +0.00	146.50	143.30	144.00	1,266,354
11 Jan 21	144.50000 +0.00	149.30	144.20	149.30	1,577,312
08 Jan 21	148.89999 +0.00	152.00	148.70	151.50	2,144,323
07 Jan 21	149.10001 +0.00	151.40	146.50	149.00	1,944,762
06 Jan 21	148.20000 +0.00	149.00	142.70	143.00	2,996,975
05 Jan 21	145.50000 +0.00	147.70	142.70	143.90	2,421,257
04 Jan 21	143.30000 +0.00	145.40	142.50	144.40	2,799,025
31 Dec 20	143.00000 +0.00	143.40	141.10	141.60	556,167
30 Dec 20	144.20000 +0.00	147.70	142.30	145.00	1,069,843
29 Dec 20	146.39999 +0.00	150.30	145.10	147.50	2,499,869
24 Dec 20	146.70000 +0.00	146.70	142.70	143.80	636,779
23 Dec 20	143.30000 +0.00	144.10	138.00	138.00	1,667,877
22 Dec 20	141.10001 +0.00	143.20	138.20	138.20	1,607,930
21 Dec 20	141.00000 +0.00	143.60	138.00	141.50	5,669,972
18 Dec 20	144.10001 +0.00	144.10	139.10	139.10	5,406,072
17 Dec 20	142.10001 +0.00	144.00	139.70	139.70	3,099,099
16 Dec 20	142.20000 +0.00	142.80	137.60	137.60	4,842,088
15 Dec 20	140.30000 +0.00	140.30	137.20	139.50	2,764,738
14 Dec 20	138.10001 +0.00	141.80	136.00	136.00	2,866,410
11 Dec 20	138.30000 +0.00	138.70	135.50	135.50	4,383,620
10 Dec 20	137.20000 +0.00	138.70	135.30	135.30	2,396,968
09 Dec 20	138.39999 +0.00	138.90	133.80	137.70	2,328,902
08 Dec 20	134.30000 +0.00	137.80	133.10	137.80	2,252,787
07 Dec 20	136.70000 +0.00	147.00	136.70	147.00	2,050,292
04 Dec 20	143.20000 +0.00	145.50	141.90	144.30	3,017,108
03 Dec 20	142.50000 +0.00	143.30	136.30	136.30	2,735,825
02 Dec 20	138.00000 +0.00	138.80	133.00	133.00	3,393,311
01 Dec 20	134.30000 +0.00	135.60	128.30	128.30	2,746,976
30 Nov 20	130.20000 +0.00	134.53	130.00	130.00	5,635,058
27 Nov 20	131.10001 +0.00	134.20	128.60	129.30	7,644,885
26 Nov 20	131.80000 +0.00	137.50	129.30	137.50	1,646,942
25 Nov 20	134.60001 +0.00	137.10	133.70	134.70	7,917,453
24 Nov 20	137.00000 +0.00	137.40	134.30	137.40	1,848,375
23 Nov 20	134.30000 +0.00	134.67	132.70	133.90	2,235,370
20 Nov 20	133.00000 +0.00	137.50	132.00	137.50	1,609,354
19 Nov 20	134.50000 +0.00	137.80	134.30	136.80	2,236,605
18 Nov 20	138.00000 +0.00	138.50	134.50	134.50	3,022,307
17 Nov 20	137.50000 +0.00	138.50	133.40	133.40	7,340,900
16 Nov 20	136.50000 +0.00	137.20	133.40	136.00	2,878,046
13 Nov 20	132.60001 +0.00	133.30	130.30	130.30	2,576,197
12 Nov 20	131.60001 +0.00	133.70	129.10	131.10	3,059,292
11 Nov 20	130.80000 +0.00	131.50	125.80	131.50	3,789,394
10 Nov 20	128.70000 +0.00	131.00	122.80	122.80	4,922,730
09 Nov 20	125.00000 +0.00	126.20	109.30	110.10	5,042,441
06 Nov 20	108.50000 +0.00	111.80	108.30	111.30	2,706,995
05 Nov 20	109.80000 +0.00	111.70	107.20	109.70	4,098,258
04 Nov 20	108.40000 +0.00	109.40	105.70	105.70	2,935,549
03 Nov 20	107.50000 +0.00	108.50	106.40	106.60	2,808,216
02 Nov 20	105.60000 +0.00	107.10	104.40	105.10	2,368,968
30 Oct 20	106.80000 +0.00	107.90	105.80	105.80	3,321,597
29 Oct 20	107.20000 +0.00	108.50	106.30	107.70	3,268,902
28 Oct 20	106.30000 +0.00	107.90	105.10	105.10	3,202,082
27 Oct 20	108.40000 +0.00	112.90	108.40	112.90	3,519,792
26 Oct 20	110.70000 +0.00	115.30	110.70	112.30	2,693,933
23 Oct 20	113.80000 +0.00	115.30	112.60	114.30	1,997,999
22 Oct 20	113.40000 +0.00	115.00	112.20	112.20	1,945,682
21 Oct 20	114.50000 +0.00	116.20	112.30	112.30	2,204,610
20 Oct 20	114.20000 +0.00	115.90	112.60	114.10	5,410,992
19 Oct 20	113.70000 +0.00	113.80	111.40	111.40	2,200,554
16 Oct 20	112.30000 +0.00	117.60	111.90	114.30	2,846,831
15 Oct 20	114.30000 +0.00	116.10	112.40	115.10	2,500,915
14 Oct 20	115.80000 +0.00	120.10	114.40	114.40	1,780,857
13 Oct 20	116.40000 +0.00	121.60	115.50	121.60	1,175,647
12 Oct 20	119.00000 +0.00	120.10	113.60	117.50	2,264,241
09 Oct 20	117.00000 +0.00	117.40	113.60	113.60	2,382,627
08 Oct 20	115.90000 +0.00	117.83	112.80	113.60	1,726,155
07 Oct 20	115.40000 +0.00	117.50	115.00	116.10	1,648,502
06 Oct 20	116.50000 +0.00	116.90	114.20	116.50	1,443,787
05 Oct 20	114.80000 +0.00	115.50	112.10	113.20	1,691,461
02 Oct 20	111.80000 +0.00	111.90	108.70	111.90	2,741,715
01 Oct 20	113.00000 +0.00	115.60	111.90	115.60	2,090,761
30 Sep 20	113.00000 +0.00	113.90	111.10	111.80	4,384,121
29 Sep 20	111.30000 +0.00	115.00	110.90	115.00	2,321,935
28 Sep 20	112.90000 +0.00	113.80	110.50	111.10	3,846,967
25 Sep 20	109.20000 +0.00	112.20	107.20	112.20	7,912,644
24 Sep 20	109.00000 +0.00	111.30	108.80	108.80	2,602,290
23 Sep 20	110.40000 +0.00	112.60	105.60	105.60	14,307,686
22 Sep 20	105.60000 +0.00	110.00	105.60	108.10	4,317,983
21 Sep 20	109.10000 +0.00	113.70	108.10	113.70	2,316,054
18 Sep 20	114.00000 +0.00	117.20	113.50	117.20	5,694,607
17 Sep 20	114.40000 +0.00	116.30	110.90	116.00	6,548,251
16 Sep 20	116.60000 +0.00	120.10	112.90	120.10	3,678,767
15 Sep 20	116.80000 +0.00	121.10	116.80	121.10	2,690,998
14 Sep 20	118.00000 +0.00	118.70	113.10	113.10	4,077,490
11 Sep 20	116.60000 +0.00	119.20	115.70	116.30	2,453,361
10 Sep 20	117.90000 +0.00	122.00	117.40	119.40	1,882,171
09 Sep 20	120.00000 +0.00	121.30	116.80	121.20	2,261,064
08 Sep 20	118.40000 +0.00	121.20	115.60	121.20	3,131,712
07 Sep 20	118.20000 +0.00	119.60	116.80	118.30	1,362,479
04 Sep 20	116.40000 +0.00	120.60	113.70	113.70	1,728,983
03 Sep 20	116.30000 +0.00	119.80	116.30	116.50	2,059,776
02 Sep 20	115.80000 +0.00	117.90	114.30	114.30	2,579,183
01 Sep 20	116.50000 +0.00	122.20	116.20	122.20	3,116,094
28 Aug 20	120.60000 +0.00	121.50	116.47	118.80	3,684,398
27 Aug 20	116.90000 +0.00	120.80	114.90	119.80	5,473,479
26 Aug 20	117.40000 +0.00	118.20	115.80	116.90	2,885,796
25 Aug 20	116.50000 +0.00	120.50	116.30	119.00	2,127,202
24 Aug 20	119.00000 +0.00	120.16	113.70	113.70	579,176
21 Aug 20	116.70000 +0.00	119.30	115.00	119.00	1,898,705
20 Aug 20	117.60000 +0.00	118.80	116.60	116.60	2,067,065
19 Aug 20	118.80000 +0.00	121.30	118.10	119.00	2,059,466
18 Aug 20	120.70000 +0.00	124.60	120.10	120.10	1,131,567
17 Aug 20	122.60000 +0.00	124.60	120.60	120.60	1,017,716
14 Aug 20	121.80000 +0.00	123.20	120.70	121.20	1,428,449
13 Aug 20	124.20000 +0.00	125.80	122.10	122.10	1,049,182
12 Aug 20	125.20000 +0.00	126.50	122.90	126.50	1,161,049
11 Aug 20	124.10000 +0.00	124.10	118.50	118.50	1,172,258
10 Aug 20	119.30000 +0.00	119.70	116.90	118.90	2,683,655
07 Aug 20	117.90000 +0.00	119.30	115.50	116.80	1,653,169
06 Aug 20	116.50000 +0.00	120.00	114.90	120.00	1,493,567
05 Aug 20	118.50000 +0.00	119.10	115.80	117.40	2,036,730
04 Aug 20	114.40000 +0.00	116.00	110.60	110.60	2,431,675
03 Aug 20	113.00000 +0.00	113.80	107.63	109.20	1,950,085
31 Jul 20	109.00000 +0.00	114.10	109.00	114.10	2,618,994
30 Jul 20	110.90000 +0.00	115.40	109.90	114.10	2,647,034
29 Jul 20	114.80000 +0.00	117.70	114.80	117.70	2,791,192
28 Jul 20	117.10000 +0.00	121.30	115.90	121.30	2,244,615
27 Jul 20	118.50000 +0.00	118.70	115.30	115.70	1,202,296
24 Jul 20	117.80000 +0.00	121.20	117.80	120.00	1,688,475
23 Jul 20	122.80000 +0.00	126.30	121.20	126.30	2,269,351
22 Jul 20	122.70000 +0.00	126.80	121.70	126.20	3,562,561
21 Jul 20	126.30000 +0.00	130.00	124.00	124.70	2,953,300
20 Jul 20	121.70000 +0.00	122.30	117.80	122.30	6,604,934
17 Jul 20	120.20000 +0.00	124.50	119.05	120.90	2,330,641
16 Jul 20	125.00000 +0.00	125.20	120.30	123.50	5,110,339
15 Jul 20	126.60000 +0.00	128.40	123.30	125.80	2,309,416
14 Jul 20	122.90000 +0.00	123.80	121.10	122.60	1,384,633
13 Jul 20	124.20000 +0.00	124.30	120.00	124.20	1,650,153
10 Jul 20	120.20000 +0.00	121.70	117.30	117.30	1,863,415
09 Jul 20	119.90000 +0.00	121.40	119.60	119.90	3,773,896
08 Jul 20	119.90000 +0.00	123.86	119.40	122.00	1,804,550
07 Jul 20	123.30000 +0.00	123.70	121.10	122.70	1,809,269
06 Jul 20	123.00000 +0.00	124.60	120.90	123.20	1,885,241
03 Jul 20	121.10000 +0.00	121.90	118.50	120.30	1,584,951
02 Jul 20	120.30000 +0.00	122.40	119.30	121.20	1,625,258
01 Jul 20	118.50000 +0.00	121.90	115.90	121.90	3,786,346
30 Jun 20	119.00000 +0.00	125.20	118.24	123.00	3,108,126
29 Jun 20	123.10000 +0.00	124.30	121.00	121.00	2,966,808
26 Jun 20	121.90000 +0.00	124.60	118.90	121.40	3,104,710
25 Jun 20	118.00000 +0.00	119.10	114.60	116.00	2,253,532
24 Jun 20	116.90000 +0.00	123.50	116.90	122.50	1,644,457
23 Jun 20	122.70000 +0.00	126.10	121.70	124.90	1,560,809
22 Jun 20	122.20000 +0.00	124.40	121.70	123.10	1,991,859
19 Jun 20	124.30000 +0.00	127.60	123.20	125.00	23,479,700
18 Jun 20	124.20000 +0.00	126.60	121.80	122.70	2,573,486
17 Jun 20	123.60000 +0.00	125.20	121.90	122.50	3,355,081
16 Jun 20	122.50000 +0.00	126.10	121.90	125.80	2,398,238
15 Jun 20	121.40000 +0.00	123.30	115.86	115.86	3,743,041
12 Jun 20	119.00000 +0.00	122.90	118.20	118.90	4,045,164
11 Jun 20	120.70000 +0.00	124.40	120.70	122.60	2,015,299
10 Jun 20	127.00000 +0.00	133.50	125.50	131.40	2,776,513
09 Jun 20	130.10001 +0.00	132.60	127.50	132.40	6,616,564
08 Jun 20	130.89999 +0.00	131.80	128.30	131.60	6,697,964
05 Jun 20	128.00000 +0.00	128.70	123.10	125.00	6,252,819
04 Jun 20	123.10000 +0.00	124.70	119.78	123.00	3,014,951
03 Jun 20	121.50000 +0.00	122.30	117.40	119.70	2,290,199
02 Jun 20	117.90000 +0.00	120.30	114.70	118.90	3,549,549
01 Jun 20	115.80000 +0.00	118.02	114.90	114.90	2,622,732
29 May 20	112.70000 +0.00	116.00	110.80	115.50	5,761,842
28 May 20	116.30000 +0.00	119.80	113.50	117.40	3,014,217
27 May 20	114.60000 +0.00	115.60	109.80	109.80	5,897,572
26 May 20	109.80000 +0.00	111.00	107.47	108.50	2,299,594
22 May 20	107.00000 +0.00	108.10	104.40	107.60	1,930,912
21 May 20	108.00000 +0.00	108.50	103.40	103.70	2,329,034
20 May 20	106.20000 +0.00	107.30	102.40	106.50	2,105,121
19 May 20	105.90000 +0.00	107.80	104.70	106.70	2,302,968
18 May 20	105.40000 +0.00	105.80	99.60	100.20	2,388,573
15 May 20	98.00000 +0.00	101.72	97.65	99.05	3,117,238
14 May 20	98.10000 +0.00	100.20	94.65	98.15	3,331,808
13 May 20	99.40000 +0.00	102.40	99.40	102.10	2,902,465
12 May 20	103.40000 +0.00	106.00	103.10	104.30	2,200,483
11 May 20	104.80000 +0.00	108.80	103.20	106.80	1,671,712
07 May 20	104.70000 +0.00	105.48	101.30	103.50	3,430,851
06 May 20	102.30000 +0.00	106.60	100.90	102.40	3,042,641
05 May 20	105.00000 +0.00	107.30	103.40	106.40	3,727,922
04 May 20	104.10000 +0.00	106.56	101.60	106.40	3,851,894
01 May 20	105.90000 +0.00	110.00	104.70	104.70	2,112,295
30 Apr 20	108.50000 +0.00	114.10	107.10	114.00	6,977,109
29 Apr 20	111.50000 +0.00	114.30	108.50	108.60	5,337,308
28 Apr 20	108.10000 +0.00	110.20	105.00	105.00	3,202,002
27 Apr 20	105.00000 +0.00	107.70	104.40	106.70	3,347,055
24 Apr 20	103.10000 +0.00	105.10	101.70	101.70	2,247,970
23 Apr 20	105.90000 +0.00	108.10	103.20	103.20	2,912,230
22 Apr 20	105.10000 +0.00	109.30	104.60	105.60	2,184,679

Hays PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	54.70000 -2.85	57.60	54.70	57.49	7,454,085
19 Oct 26	57.55000 -1.00	58.95	57.05	58.95	1,681,526
16 Oct 26	58.55000 +0.85	60.95	56.95	57.55	17,930,464
15 Oct 26	57.70000 +0.55	59.00	56.55	56.70	4,467,171
14 Oct 26	57.15000 +1.25	57.65	54.80	55.20	3,416,191
13 Oct 26	55.90000 -0.10	57.45	53.90	55.40	7,273,693
12 Oct 26	56.00000 -8.25	65.79	56.00	64.85	6,616,394
09 Oct 26	64.25000 +2.30	65.10	62.25	62.30	2,781,645
08 Oct 26	61.95000 -0.05	64.25	61.50	61.50	2,763,480
07 Oct 26	62.00000 -0.85	63.95	60.55	62.00	3,670,385
06 Oct 26	62.85000 +0.00	64.45	62.00	62.00	4,542,634
05 Oct 26	62.85000 -1.45	65.00	62.35	64.95	2,762,094
02 Oct 26	64.30000 +0.65	65.00	62.80	62.80	2,140,134
01 Oct 26	63.65000 +0.40	67.49	61.50	63.00	13,037,057
30 Sep 26	63.25000 -0.50	64.18	62.00	62.00	3,354,056
29 Sep 26	63.75000 -0.45	65.05	63.25	64.50	2,433,418
28 Sep 26	64.20000 +0.25	65.20	63.65	64.45	2,840,238
25 Sep 26	63.95000 +0.60	64.00	62.55	62.75	1,960,616
24 Sep 26	63.35000 -1.05	64.75	63.05	64.40	2,341,106
23 Sep 26	64.40000 +1.40	65.45	63.15	63.70	7,164,083
22 Sep 26	63.00000 -1.90	65.40	63.00	64.00	1,682,352
21 Sep 26	64.90000 -0.15	66.45	64.65	66.45	2,087,670
18 Sep 26	65.05000 -0.55	66.90	64.60	65.05	9,706,569
17 Sep 26	65.60000 +1.00	66.01	64.55	64.85	4,178,773
16 Sep 26	64.60000 -0.65	65.10	63.30	65.10	3,491,791
15 Sep 26	65.25000 -2.30	69.75	64.85	69.75	3,351,973
14 Sep 26	67.55000 +0.70	69.95	66.65	67.65	9,422,359
11 Sep 26	66.85000 -0.75	68.85	66.32	68.85	1,142,174
10 Sep 26	67.60000 +0.15	69.05	66.90	67.40	2,165,145
09 Sep 26	67.45000 +1.05	69.80	66.20	67.50	4,579,002
08 Sep 26	66.40000 -1.00	68.60	65.65	68.60	2,179,373
07 Sep 26	67.40000 -2.40	70.05	66.30	69.75	2,383,275
04 Sep 26	69.80000 +1.10	69.80	67.80	68.50	2,680,749
03 Sep 26	68.70000 -2.15	71.40	68.70	70.60	2,982,157
02 Sep 26	70.85000 -3.25	74.10	70.15	73.90	3,900,424
01 Sep 26	74.10000 -2.75	76.45	73.20	75.30	9,246,139
28 Aug 26	76.85000 +3.75	77.75	75.05	75.05	16,852,126
27 Aug 26	73.10000 -1.80	75.05	70.80	75.00	7,433,813
26 Aug 26	74.90000 -1.30	78.45	74.90	76.80	6,355,635
25 Aug 26	76.20000 +3.70	76.20	71.65	73.55	4,859,059
24 Aug 26	72.50000 +0.35	74.30	71.50	72.40	4,974,017
21 Aug 26	72.15000 +4.15	72.15	66.21	69.40	7,002,997
20 Aug 26	68.00000 -3.45	72.83	66.15	69.00	7,199,797
19 Aug 26	71.45000 +2.05	71.70	68.35	69.00	3,831,457
18 Aug 26	69.40000 +0.20	70.00	67.15	70.00	3,202,270
17 Aug 26	69.20000 +0.10	69.80	68.10	69.05	2,588,916
14 Aug 26	69.10000 +3.50	70.50	65.90	66.45	7,221,734
13 Aug 26	65.60000 +0.70	66.40	64.40	64.40	2,144,709
12 Aug 26	64.90000 -2.90	67.60	64.50	66.10	2,739,951
11 Aug 26	67.80000 +1.30	68.66	65.70	67.00	2,925,452
10 Aug 26	66.50000 +0.55	66.90	65.50	66.00	1,533,718
07 Aug 26	65.95000 +3.60	67.29	61.20	61.20	6,385,199
06 Aug 26	62.35000 +2.20	63.30	57.61	60.65	5,269,308
05 Aug 26	60.15000 -0.40	61.75	59.75	61.70	5,222,125
04 Aug 26	60.55000 +2.25	61.50	58.00	58.10	6,669,473
03 Aug 26	58.30000 +1.90	59.35	56.30	57.10	11,160,956
31 Jul 26	56.40000 -3.90	60.90	56.40	60.50	11,607,234
30 Jul 26	60.30000 -4.35	65.15	59.80	65.15	4,712,638
29 Jul 26	64.65000 +0.15	67.30	64.50	64.75	13,159,096
28 Jul 26	64.50000 +5.25	64.50	59.00	59.00	11,273,044
27 Jul 26	59.25000 +0.90	60.05	58.20	60.00	2,323,505
24 Jul 26	58.35000 +0.05	58.85	57.00	58.00	4,024,823
23 Jul 26	58.30000 +0.90	61.06	55.50	56.00	6,231,207
22 Jul 26	57.40000 +3.60	57.40	53.10	53.60	5,563,520
21 Jul 26	53.80000 -0.85	55.23	53.28	54.80	4,547,355
20 Jul 26	54.65000 +0.15	55.85	53.20	54.50	5,949,796
17 Jul 26	54.50000 +1.50	56.05	52.45	52.50	9,001,257
16 Jul 26	53.00000 +5.00	53.00	47.24	48.28	6,442,361
15 Jul 26	48.00000 +0.36	48.42	46.18	47.28	3,401,410
14 Jul 26	47.64000 -1.14	50.65	47.14	48.52	6,975,250
13 Jul 26	48.78000 +5.88	49.60	42.44	42.90	13,621,869
10 Jul 26	42.90000 +7.04	43.10	36.56	36.82	11,026,591
09 Jul 26	35.86000 +0.36	36.28	34.86	36.28	2,044,700
08 Jul 26	35.50000 -0.76	36.70	34.68	36.70	2,125,145
07 Jul 26	36.26000 +0.92	36.28	35.40	36.12	3,995,072
06 Jul 26	35.34000 +1.06	35.89	34.28	34.30	3,327,138
03 Jul 26	34.28000 +0.78	34.48	32.36	32.36	2,246,924
02 Jul 26	33.50000 +0.58	33.50	32.08	32.08	2,652,234
01 Jul 26	32.92000 +1.74	32.92	30.36	30.36	3,537,980
30 Jun 26	31.18000 -1.22	32.74	30.90	32.38	2,041,418
29 Jun 26	32.40000 -1.14	33.94	32.40	33.94	2,112,543
26 Jun 26	33.54000 +0.52	33.82	31.82	32.86	10,930,672
25 Jun 26	33.02000 +0.74	33.72	31.52	31.52	4,978,481
24 Jun 26	32.28000 +0.04	32.80	31.90	32.80	5,170,669
23 Jun 26	32.24000 +2.16	32.70	29.62	30.74	7,624,613
22 Jun 26	30.08000 -2.74	33.10	29.82	33.10	22,273,416
19 Jun 26	32.82000 -2.20	36.20	32.82	36.20	20,318,628
18 Jun 26	35.02000 -0.16	35.64	34.40	35.30	4,232,351
17 Jun 26	35.18000 -0.60	39.08	34.62	37.00	4,868,041
16 Jun 26	35.78000 -0.52	37.06	35.72	36.30	2,461,724
15 Jun 26	36.30000 -0.58	38.31	36.22	36.22	3,487,637
12 Jun 26	36.88000 +1.44	37.44	35.50	35.50	4,163,455
11 Jun 26	35.44000 +0.08	36.52	35.16	35.32	13,180,057
10 Jun 26	35.36000 +0.68	35.80	34.50	34.50	3,421,725
09 Jun 26	34.68000 -1.56	36.38	34.36	36.18	5,069,049
08 Jun 26	36.24000 +1.52	36.55	34.30	35.38	2,876,747
05 Jun 26	34.72000 +0.48	35.56	33.84	33.84	3,497,887
04 Jun 26	34.24000 +0.90	34.94	33.03	33.84	3,600,704
03 Jun 26	33.34000 -0.46	34.12	33.10	33.18	3,043,190
02 Jun 26	33.80000 -0.34	35.05	33.80	33.86	2,488,858
01 Jun 26	34.14000 +1.14	34.84	33.02	33.40	4,755,615
29 May 26	33.00000 -0.22	34.50	32.60	34.26	7,219,913
28 May 26	33.22000 +0.80	33.84	31.50	31.50	3,012,407
27 May 26	32.42000 +0.72	33.00	31.50	32.50	2,299,221
26 May 26	31.70000 +0.44	32.30	31.10	32.18	2,425,273
22 May 26	31.26000 -0.52	32.60	31.24	32.60	2,643,833
21 May 26	31.78000 +0.36	32.13	30.58	30.58	2,272,270
20 May 26	31.42000 +0.24	31.88	30.56	31.88	2,187,421
19 May 26	31.18000 +0.18	31.80	30.26	30.26	2,918,317
18 May 26	31.00000 +1.02	31.50	29.44	29.98	8,367,572
15 May 26	29.98000 -0.22	30.48	29.42	30.20	3,834,456
14 May 26	30.20000 -0.70	31.12	30.06	30.16	4,294,807
13 May 26	30.90000 -2.48	33.58	30.84	33.52	7,877,410
12 May 26	33.38000 -1.20	34.48	33.32	34.48	3,627,517
11 May 26	34.58000 +0.00	35.12	34.02	34.02	6,386,436
08 May 26	34.58000 -0.50	35.52	34.34	34.76	5,183,316
07 May 26	35.08000 +1.00	35.24	33.82	34.50	6,045,248
06 May 26	34.08000 +0.62	35.48	33.50	33.50	3,344,425
05 May 26	33.46000 -0.54	34.60	32.72	34.26	3,786,838
01 May 26	34.00000 +0.60	34.16	32.52	33.08	2,138,819
30 Apr 26	33.40000 +0.02	34.01	32.50	32.56	4,483,292
29 Apr 26	33.38000 +0.52	34.12	32.12	32.12	2,397,306
28 Apr 26	32.86000 +0.12	33.36	32.10	32.58	2,342,398
27 Apr 26	32.74000 +0.50	32.86	31.90	32.48	2,749,339
24 Apr 26	32.24000 -0.10	32.74	31.40	32.74	2,736,282
23 Apr 26	32.34000 -0.70	33.34	31.74	32.98	4,309,259
22 Apr 26	33.04000 -0.16	34.66	33.02	33.92	4,156,111
21 Apr 26	33.20000 -1.10	35.24	33.02	35.24	4,436,841
20 Apr 26	34.30000 +0.62	38.66	32.02	33.34	7,115,307
17 Apr 26	33.68000 +1.06	34.20	31.88	31.88	6,680,673
16 Apr 26	32.62000 +0.48	35.04	32.10	32.10	6,023,722
15 Apr 26	32.14000 +0.94	32.26	31.09	31.84	7,280,478
14 Apr 26	31.20000 +1.56	32.12	29.50	29.50	8,063,976
13 Apr 26	29.64000 -0.62	30.64	28.68	30.00	5,346,305
10 Apr 26	30.26000 -0.50	31.56	30.12	31.24	5,682,737
09 Apr 26	30.76000 -1.20	32.74	30.44	32.74	6,440,288
08 Apr 26	31.96000 +0.24	34.50	31.94	33.20	9,433,888
07 Apr 26	31.72000 -0.40	32.66	31.26	31.62	6,865,323
02 Apr 26	32.12000 -1.12	33.60	31.96	32.36	2,762,300
01 Apr 26	33.24000 -0.08	34.10	32.58	33.70	4,263,991
31 Mar 26	33.32000 -0.42	34.30	33.08	34.26	5,208,504
30 Mar 26	33.74000 +0.62	33.78	32.52	32.52	7,837,183
27 Mar 26	33.12000 -0.38	33.92	33.12	33.74	2,992,683
26 Mar 26	33.50000 +0.76	33.78	32.28	32.28	7,026,299
25 Mar 26	32.74000 +1.02	32.74	30.66	30.66	9,534,034
24 Mar 26	31.72000 -0.26	32.42	31.06	31.20	13,572,877
23 Mar 26	31.98000 +0.48	32.86	30.64	31.00	6,358,785
20 Mar 26	31.50000 -1.46	33.72	31.38	33.72	7,981,329
19 Mar 26	32.96000 -0.60	34.20	32.65	34.20	5,525,636
18 Mar 26	33.56000 -0.94	34.84	33.04	34.24	4,057,309
17 Mar 26	34.50000 -0.16	35.30	33.82	34.86	3,695,570
16 Mar 26	34.66000 -0.54	35.78	34.46	35.50	2,300,866
13 Mar 26	35.20000 -0.56	36.56	34.86	36.56	2,217,868
12 Mar 26	35.76000 -1.24	37.00	35.44	37.00	2,538,193
11 Mar 26	37.00000 -0.80	38.56	36.72	38.56	3,052,066
10 Mar 26	37.80000 +0.72	38.12	36.20	36.20	4,209,701
09 Mar 26	37.08000 -1.24	37.60	36.51	37.56	3,750,620
06 Mar 26	38.32000 -0.50	39.62	38.24	39.10	3,119,294
05 Mar 26	38.82000 -1.52	40.54	38.20	40.00	19,751,010
04 Mar 26	40.34000 +1.02	40.34	38.90	40.00	4,149,834
03 Mar 26	39.32000 +0.60	39.52	38.06	39.50	6,050,905
02 Mar 26	38.72000 -1.84	39.75	38.13	39.24	6,761,888
27 Feb 26	40.56000 -4.30	45.56	39.62	45.56	14,454,757
26 Feb 26	44.86000 +1.40	45.10	43.12	44.32	4,854,041
25 Feb 26	43.46000 -0.16	44.34	42.90	43.18	6,156,958
24 Feb 26	43.62000 -1.28	46.30	43.62	46.30	4,170,300
23 Feb 26	44.90000 -1.14	47.62	44.90	47.16	2,960,795
20 Feb 26	46.04000 +0.34	46.78	45.70	45.70	1,417,121
19 Feb 26	45.70000 -0.60	47.56	45.70	47.56	3,369,890
18 Feb 26	46.30000 +0.74	46.50	45.17	45.54	6,503,893
17 Feb 26	45.56000 -0.36	47.16	45.12	47.16	2,521,049
16 Feb 26	45.92000 -0.86	47.32	45.82	45.82	2,847,228
13 Feb 26	46.78000 +0.34	47.08	45.80	45.80	2,916,749
12 Feb 26	46.44000 +0.38	46.98	45.50	46.62	5,194,336
11 Feb 26	46.06000 -2.80	48.48	46.00	48.48	3,709,598
10 Feb 26	48.86000 +1.32	48.92	47.12	48.62	2,998,381
09 Feb 26	47.54000 -0.08	49.62	46.96	48.90	2,192,631
06 Feb 26	47.62000 +0.18	48.16	46.22	47.08	2,581,582
05 Feb 26	47.44000 +0.04	47.94	46.18	46.18	3,856,216
04 Feb 26	47.40000 +1.20	47.86	46.12	46.12	2,638,132
03 Feb 26	46.20000 -0.98	47.68	46.06	46.08	4,568,106
02 Feb 26	47.18000 -0.26	48.72	46.80	48.72	1,926,970
30 Jan 26	47.44000 +1.50	47.68	45.52	45.84	4,179,206
29 Jan 26	45.94000 -0.60	46.96	45.34	46.96	2,695,217
28 Jan 26	46.54000 +0.36	47.36	46.00	46.00	5,413,145
27 Jan 26	46.18000 +0.10	46.56	44.86	44.86	1,617,415
26 Jan 26	46.08000 -0.52	46.84	45.74	46.32	958,489
23 Jan 26	46.60000 -1.64	48.47	45.90	48.00	2,374,790
22 Jan 26	48.24000 +2.22	48.38	44.64	44.64	4,098,291
21 Jan 26	46.02000 +1.02	46.02	44.30	44.30	17,326,044
20 Jan 26	45.00000 -0.12	46.00	43.81	46.00	6,674,731
19 Jan 26	45.12000 -1.28	46.44	45.12	45.74	1,963,153
16 Jan 26	46.40000 -0.80	47.48	46.18	47.00	2,305,487
15 Jan 26	47.20000 -1.18	48.43	46.80	48.34	6,168,895
14 Jan 26	48.38000 -2.57	51.20	48.38	50.95	3,632,831
13 Jan 26	50.95000 -0.75	53.00	50.95	53.00	2,097,904
12 Jan 26	51.70000 -0.65	51.90	51.20	51.40	2,148,262
09 Jan 26	52.35000 +0.75	52.85	51.40	51.40	2,844,988
08 Jan 26	51.60000 -3.00	53.40	51.20	53.30	3,491,812
07 Jan 26	54.60000 -0.03	55.43	53.89	55.00	1,854,412
06 Jan 26	54.63000 -0.22	55.60	53.30	55.60	721,815
05 Jan 26	54.85000 +0.00	56.30	53.35	54.60	3,086,209
02 Jan 26	54.85000 -1.45	56.40	54.80	55.50	2,687,804
31 Dec 25	56.30000 +0.20	57.40	55.80	57.40	1,567,973
30 Dec 25	56.10000 +0.20	56.45	55.40	55.40	1,817,196
29 Dec 25	55.90000 +1.70	56.43	53.10	53.10	3,086,535
24 Dec 25	54.20000 +0.00	55.00	54.20	55.00	497,379
23 Dec 25	54.20000 +0.00	54.35	53.75	54.15	2,358,154
22 Dec 25	54.20000 +0.25	54.50	53.50	53.50	3,247,076
19 Dec 25	53.95000 -0.45	54.20	53.35	53.60	7,495,082
18 Dec 25	54.40000 -0.10	55.60	53.30	55.60	8,932,043
17 Dec 25	54.50000 -0.25	55.05	53.55	53.55	1,554,963
16 Dec 25	54.75000 +0.80	55.25	53.93	55.25	2,267,024
15 Dec 25	53.95000 +0.15	55.25	53.25	55.25	1,952,454
12 Dec 25	53.80000 +1.75	54.26	52.25	52.40	2,265,856
11 Dec 25	52.05000 +0.00	52.55	51.50	52.20	3,589,710
10 Dec 25	52.05000 -0.45	54.00	51.85	54.00	3,060,836
09 Dec 25	52.50000 -0.65	53.45	52.20	52.20	4,672,236
08 Dec 25	53.15000 -1.05	54.35	52.25	53.30	2,821,951
05 Dec 25	54.20000 -1.00	55.60	53.48	55.60	1,461,367
04 Dec 25	55.20000 +0.90	55.45	54.15	54.55	2,415,590
03 Dec 25	54.30000 -0.80	55.20	53.65	54.00	6,816,520
02 Dec 25	55.10000 -0.65	56.20	54.88	55.75	1,889,393
01 Dec 25	55.75000 -1.85	57.30	55.60	56.15	4,192,014
28 Nov 25	57.60000 +0.25	57.70	56.10	56.10	1,233,169
27 Nov 25	57.35000 +0.95	58.00	56.40	58.00	1,918,877
26 Nov 25	56.40000 -1.60	59.50	56.20	59.50	2,592,624
25 Nov 25	58.00000 +1.50	58.45	56.25	56.45	6,597,307
24 Nov 25	56.50000 +0.85	57.10	55.65	56.10	3,057,016
21 Nov 25	55.65000 +1.05	55.66	53.40	53.40	1,372,615
20 Nov 25	54.60000 -1.10	56.65	54.30	55.55	4,427,628
19 Nov 25	55.70000 -0.25	57.00	55.40	57.00	2,422,937
18 Nov 25	55.95000 -2.30	59.55	55.60	59.55	3,697,973
17 Nov 25	58.25000 -0.50	60.00	58.15	58.25	2,486,131
14 Nov 25	58.75000 -1.00	61.30	58.07	61.30	3,127,363
13 Nov 25	59.75000 -0.10	60.50	58.70	58.70	2,239,170
12 Nov 25	59.85000 +0.35	60.40	59.10	59.55	1,446,928
11 Nov 25	59.50000 +1.20	59.60	58.45	59.00	2,004,578
10 Nov 25	58.30000 +0.55	58.60	57.65	57.65	1,370,002
07 Nov 25	57.75000 -0.95	60.00	57.40	60.00	9,285,429
06 Nov 25	58.70000 +0.15	59.70	58.15	58.15	2,123,658
05 Nov 25	58.55000 +1.05	59.45	56.75	58.25	1,739,722
04 Nov 25	57.50000 -0.55	58.00	56.95	58.00	2,608,480
03 Nov 25	58.05000 -1.00	59.70	57.55	59.70	1,848,280
31 Oct 25	59.05000 +0.30	59.60	58.00	58.00	3,090,563
30 Oct 25	58.75000 -0.95	59.65	58.40	59.50	3,623,570
29 Oct 25	59.70000 +0.25	60.85	58.85	60.85	3,810,934
28 Oct 25	59.45000 -0.30	60.10	59.20	59.20	1,358,225
27 Oct 25	59.75000 -1.70	61.80	59.71	60.05	3,617,902
24 Oct 25	61.45000 +0.85	62.45	60.70	62.45	2,576,630
23 Oct 25	60.60000 +0.50	61.70	60.04	61.70	2,336,892
22 Oct 25	60.10000 +1.20	60.40	57.35	57.70	4,870,713
21 Oct 25	58.90000 +0.90	59.15	57.45	58.85	1,842,671
20 Oct 25	58.00000 +0.15	58.35	57.45	57.50	1,179,474
17 Oct 25	57.85000 -0.25	58.00	56.45	57.35	2,767,799
16 Oct 25	58.10000 +0.10	58.50	56.95	58.45	2,098,439
15 Oct 25	58.00000 +0.45	59.47	56.70	56.70	9,292,441
14 Oct 25	57.55000 -0.95	58.55	57.00	57.10	2,671,523
13 Oct 25	58.50000 +0.70	59.55	57.80	57.80	4,893,585
10 Oct 25	57.80000 +0.15	61.10	56.95	58.50	2,211,483
09 Oct 25	57.65000 -0.05	59.00	57.35	58.85	3,421,375
08 Oct 25	57.70000 +0.00	57.70	56.70	56.90	13,926,278
07 Oct 25	56.95000 +0.00	57.85	56.75	57.50	7,685,224
06 Oct 25	57.85000 +0.00	58.95	57.10	58.75	2,438,975
03 Oct 25	57.80000 +0.00	57.85	56.02	56.80	3,443,275
02 Oct 25	56.70000 +0.00	57.65	56.35	56.50	2,099,887
01 Oct 25	57.10000 +0.00	57.10	55.50	55.50	3,022,804
30 Sep 25	56.20000 +0.00	56.40	55.50	55.50	11,418,017
29 Sep 25	56.15000 +0.00	56.65	55.55	55.55	1,450,146
26 Sep 25	56.10000 +0.00	56.10	55.00	55.50	3,189,254
25 Sep 25	55.50000 +0.00	55.90	54.50	55.50	4,777,720
24 Sep 25	55.95000 +0.00	55.95	53.35	53.40	2,402,522
23 Sep 25	53.70000 +0.00	55.10	53.55	54.00	2,418,781
22 Sep 25	53.55000 +0.00	53.75	52.80	52.95	2,319,151
19 Sep 25	53.40000 +0.00	54.90	53.40	54.60	9,789,037
18 Sep 25	54.70000 +0.00	56.25	54.45	55.30	3,626,855
17 Sep 25	55.30000 +0.00	55.60	54.00	54.00	3,403,351
16 Sep 25	54.85000 +0.00	57.10	54.50	56.10	5,465,308
15 Sep 25	57.10000 +0.00	58.45	56.10	56.10	4,682,131
12 Sep 25	57.25000 +0.00	58.00	56.95	58.00	3,063,914
11 Sep 25	57.50000 +0.00	58.30	56.35	56.95	13,665,381
10 Sep 25	58.80000 +0.00	60.40	58.30	59.30	3,621,103
09 Sep 25	60.05000 +0.00	61.60	59.80	59.80	1,593,064
08 Sep 25	61.20000 +0.00	62.60	60.90	61.60	1,215,869
05 Sep 25	61.45000 +0.00	62.15	60.40	61.70	2,211,588
04 Sep 25	61.15000 +0.00	61.70	60.80	60.95	1,476,636
03 Sep 25	60.90000 +0.00	61.30	59.80	60.10	2,296,261
02 Sep 25	59.90000 +0.00	64.00	59.45	64.00	8,123,028
01 Sep 25	62.70000 +0.00	63.00	62.40	62.50	1,960,079
29 Aug 25	62.40000 +0.00	62.65	60.78	61.65	5,574,661
28 Aug 25	61.60000 +0.00	62.90	60.95	61.80	6,999,465
27 Aug 25	62.10000 +0.00	62.75	61.22	62.65	2,818,977
26 Aug 25	62.25000 +0.00	65.50	61.85	65.50	5,540,552
22 Aug 25	64.10000 +0.00	64.70	62.50	62.55	7,457,042
21 Aug 25	62.45000 +0.00	65.20	58.30	64.00	3,192,918
20 Aug 25	63.50000 +0.00	63.80	61.95	62.00	4,464,496
19 Aug 25	63.05000 +0.00	63.15	61.20	61.20	3,117,946
18 Aug 25	61.30000 +0.00	63.35	61.25	62.80	1,995,976
15 Aug 25	63.00000 +0.00	63.85	62.55	62.85	1,267,145
14 Aug 25	62.70000 +0.00	63.00	61.45	61.45	1,280,260
13 Aug 25	62.00000 +0.00	62.80	61.50	62.40	2,444,556
12 Aug 25	62.85000 +0.00	64.20	62.45	64.20	1,449,197
11 Aug 25	62.55000 +0.00	64.45	62.40	63.30	2,743,592
08 Aug 25	64.40000 +0.00	64.50	63.50	64.50	1,385,116
07 Aug 25	63.95000 +0.00	64.98	62.95	62.95	6,399,664
06 Aug 25	63.35000 +0.00	63.60	62.25	63.55	2,346,484
05 Aug 25	62.00000 +0.00	63.80	61.45	63.80	2,248,760
04 Aug 25	61.85000 +0.00	63.60	61.72	63.60	2,538,149
01 Aug 25	61.85000 +0.00	63.60	61.85	63.00	2,054,868
31 Jul 25	63.80000 +0.00	64.75	63.60	64.65	2,819,070
30 Jul 25	64.35000 +0.00	65.25	64.10	64.10	1,207,856
29 Jul 25	64.50000 +0.00	66.15	64.15	64.85	1,219,373
28 Jul 25	66.20000 +0.00	68.00	66.20	67.50	1,302,206
25 Jul 25	66.85000 +0.00	67.40	64.50	65.10	1,165,036
24 Jul 25	65.05000 +0.00	66.30	64.25	66.05	3,620,049
23 Jul 25	64.35000 +0.00	64.95	63.55	63.55	1,836,986
22 Jul 25	63.65000 +0.00	65.10	63.65	64.70	2,479,825
21 Jul 25	65.15000 +0.00	67.00	64.85	65.55	1,930,369
18 Jul 25	65.40000 +0.00	66.15	64.05	64.05	2,394,404
17 Jul 25	64.80000 +0.00	67.05	64.25	64.25	4,716,033
16 Jul 25	66.25000 +0.00	66.45	63.35	64.40	5,984,213
15 Jul 25	67.25000 +0.00	68.10	66.55	67.95	5,110,196
14 Jul 25	66.55000 +0.00	67.40	66.10	67.00	6,638,736
11 Jul 25	66.55000 +0.00	67.00	64.90	67.00	6,851,110
10 Jul 25	66.50000 +0.00	67.50	65.75	65.75	4,492,529
09 Jul 25	65.75000 +0.00	66.90	65.70	65.70	7,162,912
08 Jul 25	66.50000 +0.00	67.05	65.45	67.05	6,086,192
07 Jul 25	66.60000 +0.00	68.00	66.55	68.00	6,054,461
04 Jul 25	67.15000 +0.00	68.80	67.15	67.30	4,726,261
03 Jul 25	68.65000 +0.00	70.90	67.95	70.90	8,371,757
02 Jul 25	68.95000 +0.00	71.55	68.95	70.75	6,867,769
01 Jul 25	70.80000 +0.00	71.95	69.50	71.65	3,637,260
30 Jun 25	71.35000 +0.00	71.95	70.00	70.00	2,677,101
27 Jun 25	71.30000 +0.00	71.85	69.40	70.20	2,152,560
26 Jun 25	70.00000 +0.00	70.01	67.00	67.00	4,360,674
25 Jun 25	67.10000 +0.00	68.05	65.00	65.00	3,155,712
24 Jun 25	66.55000 +0.00	66.80	62.80	62.80	4,609,073
23 Jun 25	62.95000 +0.00	65.40	62.70	65.00	2,134,039
20 Jun 25	65.85000 +0.00	66.15	63.10	63.10	18,709,360
19 Jun 25	63.30000 +0.00	63.45	55.70	59.45	10,292,944
18 Jun 25	70.20000 +0.00	71.85	69.63	70.50	1,629,739
17 Jun 25	70.90000 +0.00	72.40	70.55	71.35	4,349,340
16 Jun 25	72.25000 +0.00	74.00	72.15	72.55	2,321,964
13 Jun 25	72.25000 +0.00	72.55	71.25	71.80	1,499,302
12 Jun 25	72.95000 +0.00	73.10	70.95	70.95	888,446
11 Jun 25	72.60000 +0.00	74.10	71.35	71.35	852,874
10 Jun 25	73.30000 +0.00	73.30	69.10	69.10	2,193,638
09 Jun 25	70.85000 +0.00	70.90	68.30	68.30	1,979,581
06 Jun 25	70.30000 +0.00	71.75	68.90	71.75	1,074,780
05 Jun 25	70.20000 +0.00	71.80	69.55	71.80	1,161,259
04 Jun 25	70.75000 +0.00	71.95	70.40	71.00	1,167,944
03 Jun 25	70.55000 +0.00	70.85	69.05	70.00	2,115,789
02 Jun 25	70.95000 +0.00	72.20	70.33	70.50	3,502,042
30 May 25	72.00000 +0.00	72.25	70.80	71.00	4,955,261
29 May 25	70.45000 +0.00	71.05	68.90	68.90	1,897,029
28 May 25	69.65000 +0.00	71.15	69.65	70.30	2,173,866
27 May 25	70.40000 +0.00	71.25	70.05	71.00	2,045,532
23 May 25	69.90000 +0.00	70.55	67.45	69.70	3,248,563
22 May 25	70.25000 +0.00	71.70	69.55	71.40	1,942,581
21 May 25	71.70000 +0.00	73.45	71.20	72.00	2,445,784
20 May 25	73.85000 +0.00	74.00	72.40	72.50	5,594,963
19 May 25	72.95000 +0.00	72.95	71.65	72.50	1,699,770
16 May 25	72.95000 +0.00	74.05	72.85	73.90	2,061,853
15 May 25	73.75000 +0.00	75.10	73.25	73.95	4,384,476
14 May 25	75.50000 +0.00	77.10	75.10	76.80	2,147,977
13 May 25	76.75000 +0.00	77.50	75.65	77.50	5,105,138
12 May 25	76.25000 +0.00	77.05	73.65	74.60	3,362,761
09 May 25	73.15000 +0.00	74.20	72.30	74.20	3,851,713
08 May 25	72.60000 +0.00	74.00	69.00	69.00	5,257,678
07 May 25	70.30000 +0.00	71.75	69.60	69.60	1,667,189
06 May 25	71.10000 +0.00	72.90	70.25	72.15	1,215,575
02 May 25	71.50000 +0.00	74.60	70.65	74.60	1,920,801
01 May 25	73.05000 +0.00	73.25	71.65	73.00	685,101
30 Apr 25	71.60000 +0.00	73.65	70.65	73.65	2,224,202
29 Apr 25	72.00000 +0.00	73.10	71.45	72.05	2,316,526
28 Apr 25	71.60000 +0.00	72.60	71.20	72.20	2,469,906
25 Apr 25	71.65000 +0.00	71.75	69.00	69.55	2,872,514
24 Apr 25	69.20000 +0.00	70.50	68.35	70.25	1,765,149
23 Apr 25	70.25000 +0.00	70.90	68.95	69.20	4,626,271
22 Apr 25	68.00000 +0.00	68.30	66.55	67.50	9,023,239
17 Apr 25	68.10000 +0.00	69.90	66.75	69.25	3,341,453
16 Apr 25	69.75000 +0.00	70.55	68.30	69.75	2,191,822
15 Apr 25	69.85000 +0.00	70.70	69.30	69.40	4,388,913
14 Apr 25	69.10000 +0.00	69.65	67.95	68.05	1,935,824
11 Apr 25	67.10000 +0.00	71.00	66.15	70.05	4,823,143
10 Apr 25	70.35000 +0.00	72.70	69.25	69.90	2,530,872
09 Apr 25	66.85000 +0.00	68.10	65.35	65.90	2,251,532
08 Apr 25	69.30000 +0.00	69.40	66.10	66.50	2,437,512
07 Apr 25	65.00000 +0.00	69.29	63.75	68.55	4,107,477
04 Apr 25	70.75000 +0.00	75.00	69.95	72.90	2,499,349
03 Apr 25	74.75000 +0.00	78.20	74.60	77.10	2,493,218
02 Apr 25	78.55000 +0.00	79.19	77.65	78.85	4,151,814
01 Apr 25	79.30000 +0.00	80.45	79.10	80.45	2,540,547
31 Mar 25	79.30000 +0.00	84.15	79.30	84.15	8,016,967
28 Mar 25	83.35000 +0.00	84.35	82.30	82.75	3,013,412
27 Mar 25	83.50000 +0.00	84.35	82.30	84.15	2,694,781
26 Mar 25	83.65000 +0.00	84.40	81.90	82.05	1,851,551
25 Mar 25	82.10000 +0.00	83.75	82.10	83.75	4,670,330
24 Mar 25	82.90000 +0.00	84.60	81.90	84.50	4,014,151
21 Mar 25	83.90000 +0.00	86.00	83.45	86.00	8,887,248
20 Mar 25	86.00000 +0.00	87.00	84.25	84.25	10,080,709
19 Mar 25	86.35000 +0.00	89.85	86.00	89.05	5,314,478
18 Mar 25	88.35000 +0.00	88.90	84.35	84.80	8,463,510
17 Mar 25	86.00000 +0.00	86.60	83.85	85.50	4,379,316
14 Mar 25	85.10000 +0.00	85.10	78.75	79.50	5,629,447
13 Mar 25	75.75000 +0.00	76.20	74.50	75.00	3,277,258
12 Mar 25	75.20000 +0.00	76.85	74.90	76.00	5,657,689
11 Mar 25	76.40000 +0.00	77.45	75.00	75.00	2,089,309
10 Mar 25	76.25000 +0.00	77.75	75.00	75.00	2,732,032
07 Mar 25	76.80000 +0.00	77.00	75.30	75.80	2,211,140
06 Mar 25	78.05000 +0.00	78.05	73.50	73.50	2,789,269
05 Mar 25	74.50000 +0.00	74.50	69.95	70.00	18,657,916
04 Mar 25	68.00000 +0.00	71.00	68.00	71.00	3,434,217
03 Mar 25	70.60000 +0.00	71.40	69.00	69.00	1,468,073
28 Feb 25	70.35000 +0.00	72.15	69.30	72.15	4,879,791
27 Feb 25	70.70000 +0.00	71.20	69.45	70.60	2,136,073
26 Feb 25	72.15000 +0.00	73.45	70.05	70.05	7,787,760
25 Feb 25	71.35000 +0.00	72.05	69.90	71.85	7,733,277
24 Feb 25	70.60000 +0.00	71.75	69.93	70.10	1,580,455
21 Feb 25	71.25000 +0.00	73.35	70.80	71.75	1,860,296
20 Feb 25	71.70000 +0.00	74.20	70.75	73.90	1,879,214
19 Feb 25	73.05000 +0.00	75.10	72.45	73.25	2,229,860
18 Feb 25	74.50000 +0.00	76.20	74.45	76.20	1,549,245
17 Feb 25	75.40000 +0.00	76.00	74.65	74.80	1,377,918
14 Feb 25	75.00000 +0.00	76.20	74.80	75.00	1,909,288
13 Feb 25	75.60000 +0.00	75.70	74.00	74.00	10,729,970
12 Feb 25	74.35000 +0.00	76.35	74.00	74.00	1,610,716
11 Feb 25	75.25000 +0.00	77.15	75.05	77.15	1,667,786
10 Feb 25	75.40000 +0.00	77.55	73.72	74.35	6,289,976
07 Feb 25	76.00000 +0.00	77.00	75.70	76.85	1,416,679
06 Feb 25	76.45000 +0.00	77.10	73.70	73.70	902,096
05 Feb 25	75.80000 +0.00	76.30	74.45	75.30	4,451,677
04 Feb 25	75.10000 +0.00	75.50	74.50	74.60	2,045,411
03 Feb 25	75.30000 +0.00	76.85	74.85	75.35	2,397,474
31 Jan 25	77.05000 +0.00	78.95	76.45	78.95	2,134,893
30 Jan 25	77.05000 +0.00	78.25	76.44	78.00	3,625,305
29 Jan 25	76.90000 +0.00	78.05	76.55	78.05	1,170,946
28 Jan 25	76.55000 +0.00	77.40	75.70	77.00	1,853,165
27 Jan 25	76.65000 +0.00	77.65	76.60	77.00	1,528,894
24 Jan 25	77.00000 +0.00	77.85	76.25	77.85	1,459,849
23 Jan 25	76.00000 +0.00	77.00	75.45	77.00	2,431,601
22 Jan 25	76.05000 +0.00	77.64	76.00	76.00	2,911,806
21 Jan 25	77.15000 +0.00	77.50	75.70	75.70	1,188,432
20 Jan 25	77.10000 +0.00	78.10	76.15	76.15	873,901
17 Jan 25	77.85000 +0.00	78.55	77.00	77.10	2,047,728
16 Jan 25	77.00000 +0.00	77.00	74.75	75.05	2,506,030
15 Jan 25	74.70000 +0.00	75.40	72.30	72.30	4,000,256
14 Jan 25	72.40000 +0.00	72.90	71.40	72.10	4,936,548
13 Jan 25	71.45000 +0.00	72.95	70.05	72.95	3,820,109
10 Jan 25	70.95000 +0.00	72.30	70.85	72.30	3,031,796
09 Jan 25	71.90000 +0.00	72.40	70.08	72.00	15,159,841
08 Jan 25	75.50000 +0.00	78.00	75.25	78.00	29,955,348
07 Jan 25	77.50000 +0.00	79.50	77.25	79.00	6,967,861
06 Jan 25	79.30000 +0.00	80.55	77.15	79.00	1,179,571
03 Jan 25	78.55000 +0.00	80.40	78.55	80.40	1,637,377
02 Jan 25	79.95000 +0.00	81.05	79.40	80.50	1,782,605
31 Dec 24	80.35000 +0.00	80.70	77.90	77.90	481,145
30 Dec 24	79.70000 +0.00	79.95	79.00	79.05	973,665
27 Dec 24	79.35000 +0.00	79.95	77.25	77.25	768,891
24 Dec 24	79.55000 +0.00	79.75	77.35	79.00	533,062
23 Dec 24	78.75000 +0.00	78.95	75.15	75.15	1,576,195
20 Dec 24	78.20000 +0.00	78.22	75.80	76.00	13,292,257
19 Dec 24	76.15000 +0.00	76.45	75.48	76.20	4,661,554
18 Dec 24	76.65000 +0.00	78.30	76.63	77.50	2,423,447
17 Dec 24	77.75000 +0.00	78.65	77.15	77.15	5,574,979
16 Dec 24	78.85000 +0.00	79.15	77.90	77.95	3,532,282
13 Dec 24	79.45000 +0.00	80.60	78.05	80.60	3,735,599
12 Dec 24	79.70000 +0.00	80.05	75.90	79.10	12,662,116
11 Dec 24	82.70000 +0.00	83.10	80.50	80.50	1,799,216
10 Dec 24	81.85000 +0.00	82.25	80.90	82.05	2,598,234
09 Dec 24	81.95000 +0.00	83.55	78.95	80.30	4,518,600
06 Dec 24	79.25000 +0.00	79.70	77.80	79.70	3,091,171
05 Dec 24	78.00000 +0.00	78.85	76.65	76.65	1,111,120
04 Dec 24	78.45000 +0.00	78.85	77.10	78.40	1,327,274
03 Dec 24	78.50000 +0.00	79.15	77.70	78.85	1,858,972
02 Dec 24	78.85000 +0.00	79.95	76.70	76.70	972,620
29 Nov 24	78.55000 +0.00	80.55	78.25	80.55	1,434,512
28 Nov 24	79.10000 +0.00	80.50	78.50	80.50	749,104
27 Nov 24	78.60000 +0.00	78.95	75.45	75.45	832,239
26 Nov 24	77.25000 +0.00	77.90	76.70	77.05	1,536,548
25 Nov 24	78.65000 +0.00	79.10	76.43	78.25	4,426,552
22 Nov 24	76.30000 +0.00	77.10	75.05	77.10	1,757,865
21 Nov 24	75.50000 +0.00	76.60	75.00	75.00	5,737,034
20 Nov 24	76.00000 +0.00	78.60	76.00	76.10	3,606,618
19 Nov 24	78.00000 +0.00	79.10	77.04	79.10	2,282,517
18 Nov 24	77.20000 +0.00	79.45	77.00	79.10	3,081,886
15 Nov 24	77.65000 +0.00	78.80	77.60	77.75	1,637,501
14 Nov 24	77.75000 +0.00	78.25	75.25	75.25	1,209,862
13 Nov 24	77.10000 +0.00	77.65	76.50	77.10	4,169,421
12 Nov 24	77.35000 +0.00	77.95	76.85	76.85	8,066,249
11 Nov 24	78.45000 +0.00	79.55	78.00	79.20	1,993,186
08 Nov 24	78.15000 +0.00	81.00	77.75	81.00	2,318,377
07 Nov 24	79.35000 +0.00	80.15	78.05	78.05	1,767,266
06 Nov 24	79.15000 +0.00	79.45	77.75	78.00	2,216,063
05 Nov 24	77.90000 +0.00	78.40	77.50	77.85	1,964,874
04 Nov 24	78.10000 +0.00	78.80	77.75	78.05	1,470,636
01 Nov 24	78.20000 +0.00	78.50	75.60	75.60	1,607,467
31 Oct 24	77.40000 +0.00	77.90	76.80	77.45	2,190,651
30 Oct 24	77.75000 +0.00	79.55	77.15	79.55	4,750,339
29 Oct 24	77.50000 +0.00	79.79	77.50	79.55	2,008,775
28 Oct 24	79.55000 +0.00	80.60	78.75	80.20	1,332,047
25 Oct 24	79.80000 +0.00	81.50	78.75	81.50	3,830,570
24 Oct 24	80.10000 +0.00	81.65	79.95	80.10	445,571
23 Oct 24	81.00000 +0.00	81.85	80.20	81.35	1,929,200
22 Oct 24	81.55000 +0.00	82.05	80.40	80.45	2,088,321
21 Oct 24	80.05000 +0.00	82.65	79.95	82.00	1,718,149
18 Oct 24	82.35000 +0.00	83.80	82.05	82.45	4,478,728
17 Oct 24	82.75000 +0.00	84.70	82.60	84.00	3,604,352
16 Oct 24	85.75000 +0.00	86.65	85.05	86.35	1,761,076
15 Oct 24	85.65000 +0.00	86.10	83.90	86.10	2,337,896
14 Oct 24	85.00000 +0.00	85.55	83.00	84.30	2,191,520
11 Oct 24	84.80000 +0.00	88.60	84.00	85.00	3,435,106
10 Oct 24	85.75000 +0.00	89.10	85.10	89.10	3,120,268
09 Oct 24	86.95000 +0.00	88.15	86.00	86.00	2,765,878
08 Oct 24	86.85000 +0.00	88.45	86.35	86.35	3,075,032
07 Oct 24	88.80000 +0.00	91.70	88.30	89.15	1,675,102
04 Oct 24	90.70000 +0.00	90.70	88.55	88.55	1,251,573
03 Oct 24	89.10000 +0.00	92.20	89.10	92.20	727,825
02 Oct 24	90.15000 +0.00	92.90	89.50	89.50	4,167,611
01 Oct 24	91.25000 +0.00	93.05	90.95	91.60	1,114,193
30 Sep 24	92.80000 +0.00	95.50	92.70	95.50	2,087,272
27 Sep 24	94.80000 +0.00	95.05	92.50	94.35	2,345,326
26 Sep 24	92.30000 +0.00	93.20	90.25	92.05	1,247,685
25 Sep 24	90.45000 +0.00	92.80	89.40	92.80	1,579,452
24 Sep 24	90.45000 +0.00	91.70	90.25	90.40	2,035,794
23 Sep 24	90.90000 +0.00	93.05	90.45	92.35	2,345,984
20 Sep 24	93.80000 +0.00	96.35	93.80	94.05	5,643,460
19 Sep 24	96.60000 +0.00	96.60	93.55	95.00	2,074,184
18 Sep 24	92.70000 +0.00	93.05	90.40	90.40	1,468,732
17 Sep 24	92.70000 +0.00	92.90	90.65	90.65	1,792,282
16 Sep 24	90.45000 +0.00	91.10	88.94	90.50	1,133,746
13 Sep 24	90.50000 +0.00	91.00	88.55	91.00	857,827
12 Sep 24	89.30000 +0.00	91.65	89.15	91.65	1,247,613
11 Sep 24	89.05000 +0.00	92.05	89.05	92.05	1,709,309
10 Sep 24	89.90000 +0.00	90.90	88.95	88.95	2,007,282
09 Sep 24	90.15000 +0.00	91.45	87.35	91.45	1,329,201
06 Sep 24	88.75000 +0.00	91.50	88.75	91.35	2,112,961
05 Sep 24	91.35000 +0.00	94.85	91.35	94.85	928,606
04 Sep 24	92.35000 +0.00	92.80	89.25	90.45	1,334,629
03 Sep 24	91.70000 +0.00	94.80	91.30	91.30	1,574,270
02 Sep 24	93.45000 +0.00	94.50	91.00	91.00	1,231,052
30 Aug 24	92.65000 +0.00	94.60	91.45	91.45	3,402,421
29 Aug 24	93.15000 +0.00	94.75	91.85	91.85	1,096,982
28 Aug 24	94.00000 +0.00	95.76	92.90	94.75	2,472,062
27 Aug 24	94.70000 +0.00	95.65	93.95	94.75	2,212,762
23 Aug 24	95.25000 +0.00	97.22	93.95	95.80	1,942,391
22 Aug 24	97.40000 +0.00	99.20	92.44	93.80	3,533,487
21 Aug 24	95.00000 +0.00	95.00	93.14	94.00	5,410,937
20 Aug 24	92.95000 +0.00	95.70	92.95	94.35	1,220,733
19 Aug 24	95.00000 +0.00	95.10	91.95	91.95	1,335,021
16 Aug 24	94.25000 +0.00	94.35	93.73	93.80	1,126,159
15 Aug 24	93.80000 +0.00	94.30	92.30	92.70	1,704,246
14 Aug 24	92.55000 +0.00	92.55	91.55	92.05	3,062,209
13 Aug 24	92.15000 +0.00	93.45	91.21	93.45	1,492,692
12 Aug 24	90.95000 +0.00	92.60	90.75	91.90	915,116
09 Aug 24	91.90000 +0.00	92.80	91.60	91.65	1,221,966
08 Aug 24	91.55000 +0.00	91.70	89.90	91.10	2,079,572
07 Aug 24	91.50000 +0.00	93.20	90.75	93.20	1,715,177
06 Aug 24	90.80000 +0.00	91.65	89.30	89.30	3,253,874
05 Aug 24	89.50000 +0.00	90.70	87.45	89.00	3,253,649
02 Aug 24	91.30000 +0.00	93.15	90.15	90.15	3,503,938
01 Aug 24	93.00000 +0.00	94.40	92.10	93.20	3,790,839
31 Jul 24	94.10000 +0.00	95.75	93.00	93.00	3,066,201
30 Jul 24	94.90000 +0.00	95.60	92.25	94.85	4,360,735
29 Jul 24	92.30000 +0.00	95.10	92.30	94.50	2,004,738
26 Jul 24	94.50000 +0.00	95.30	92.70	94.90	2,144,573
25 Jul 24	93.15000 +0.00	93.80	90.60	93.80	1,655,735
24 Jul 24	92.50000 +0.00	93.05	90.80	90.80	2,003,807
23 Jul 24	92.35000 +0.00	94.40	92.35	94.40	1,712,686
22 Jul 24	93.15000 +0.00	95.45	92.90	95.45	1,227,956
19 Jul 24	92.85000 +0.00	95.15	92.85	95.15	1,674,354
18 Jul 24	95.20000 +0.00	96.25	90.95	90.95	3,404,681
17 Jul 24	93.55000 +0.00	93.97	91.75	91.75	3,101,586
16 Jul 24	94.00000 +0.00	94.55	92.40	94.55	2,271,583
15 Jul 24	94.35000 +0.00	94.60	93.08	94.00	2,385,496
12 Jul 24	94.00000 +0.00	94.95	92.15	92.15	2,963,697
11 Jul 24	94.15000 +0.00	94.70	88.57	90.00	4,863,619
10 Jul 24	89.70000 +0.00	90.45	88.80	89.00	4,185,542
09 Jul 24	88.95000 +0.00	92.45	88.45	88.45	4,911,525
08 Jul 24	94.65000 +0.00	95.85	94.10	94.65	2,767,744
05 Jul 24	95.70000 +0.00	97.65	92.80	92.80	3,041,027
04 Jul 24	94.35000 +0.00	96.15	93.85	96.15	2,323,943
03 Jul 24	94.20000 +0.00	95.15	93.10	95.10	2,175,658
02 Jul 24	93.00000 +0.00	96.15	92.45	96.15	4,262,696
01 Jul 24	93.45000 +0.00	96.40	93.25	93.25	3,453,900
28 Jun 24	94.50000 +0.00	97.30	94.35	97.15	3,846,525
27 Jun 24	95.95000 +0.00	96.75	94.50	96.75	2,307,726
26 Jun 24	95.10000 +0.00	101.20	95.10	101.20	3,848,879
25 Jun 24	98.70000 +0.00	102.60	98.70	102.60	1,488,139
24 Jun 24	101.90000 +0.00	102.60	100.50	101.90	4,741,775
21 Jun 24	101.40000 +0.00	101.80	100.50	101.30	3,965,702
20 Jun 24	100.70000 +0.00	101.90	100.10	101.60	1,959,965
19 Jun 24	101.60000 +0.00	102.80	100.70	101.40	2,577,322
18 Jun 24	101.60000 +0.00	102.20	100.90	101.60	2,132,073
17 Jun 24	101.20000 +0.00	103.20	100.20	102.10	5,332,705
14 Jun 24	102.80000 +0.00	103.80	102.10	102.90	4,368,257
13 Jun 24	103.20000 +0.00	105.30	102.70	105.30	3,226,771
12 Jun 24	104.00000 +0.00	104.90	102.40	103.30	3,163,384
11 Jun 24	102.30000 +0.00	104.00	101.10	103.60	3,322,260
10 Jun 24	104.70000 +0.00	107.30	104.70	107.30	2,943,310
07 Jun 24	106.00000 +0.00	107.30	105.90	106.00	2,732,756
06 Jun 24	107.30000 +0.00	107.57	105.50	106.80	2,670,025
05 Jun 24	105.40000 +0.00	107.20	105.20	107.20	1,947,484
04 Jun 24	106.60000 +0.00	107.70	105.40	106.50	1,228,327
03 Jun 24	107.70000 +0.00	109.60	107.43	108.80	4,404,135
31 May 24	107.80000 +0.00	108.30	105.70	106.60	7,118,591
30 May 24	106.10000 +0.00	107.00	104.70	104.90	2,793,248
29 May 24	105.00000 +0.00	106.30	104.80	106.30	3,625,390
28 May 24	105.30000 +0.00	107.30	104.70	107.30	1,782,838
24 May 24	106.10000 +0.00	107.00	105.80	106.00	1,632,107
23 May 24	106.90000 +0.00	107.40	103.40	105.20	2,854,658
22 May 24	105.50000 +0.00	106.20	103.40	104.00	2,430,776
21 May 24	103.50000 +0.00	104.70	102.50	104.60	2,149,721
20 May 24	103.30000 +0.00	104.80	102.70	104.80	1,147,670
17 May 24	103.70000 +0.00	104.20	102.77	103.70	2,848,337
16 May 24	104.50000 +0.00	104.90	102.50	104.90	3,208,032
15 May 24	103.50000 +0.00	103.90	102.10	103.70	2,341,402
14 May 24	101.70000 +0.00	102.00	100.00	100.80	2,973,566
13 May 24	100.40000 +0.00	101.80	99.15	101.80	1,765,160
10 May 24	100.10000 +0.00	100.20	97.80	98.55	5,867,518
09 May 24	97.90000 +0.00	97.90	93.05	93.05	4,634,546
08 May 24	94.05000 +0.00	94.10	92.00	92.00	2,681,410
07 May 24	93.60000 +0.00	93.60	92.17	92.80	3,173,076
03 May 24	92.20000 +0.00	93.25	91.00	92.50	1,606,886
02 May 24	90.75000 +0.00	92.30	90.04	91.90	9,380,373
01 May 24	91.20000 +0.00	92.80	90.00	90.00	1,094,915
30 Apr 24	92.05000 +0.00	94.15	91.70	93.60	3,269,417
29 Apr 24	93.65000 +0.00	94.00	90.80	94.00	2,652,696
26 Apr 24	92.10000 +0.00	93.00	91.30	91.30	2,689,212
25 Apr 24	91.25000 +0.00	91.90	90.55	90.75	3,466,843
24 Apr 24	90.50000 +0.00	92.20	90.25	91.90	12,000,389
23 Apr 24	90.95000 +0.00	94.00	90.75	94.00	2,046,098
22 Apr 24	92.05000 +0.00	93.25	91.80	93.00	1,214,457
19 Apr 24	91.45000 +0.00	91.50	90.00	90.40	1,979,214
18 Apr 24	91.60000 +0.00	91.60	89.10	89.40	2,276,542
17 Apr 24	89.30000 +0.00	90.75	87.00	87.85	2,460,347
16 Apr 24	88.50000 +0.00	90.40	87.25	90.40	5,254,356
15 Apr 24	92.50000 +0.00	97.15	91.50	95.95	3,369,938
12 Apr 24	96.50000 +0.00	99.70	96.50	98.95	3,999,830
11 Apr 24	96.95000 +0.00	97.15	96.25	97.00	2,557,382
10 Apr 24	96.85000 +0.00	98.40	96.15	97.05	2,505,974
09 Apr 24	97.05000 +0.00	98.70	96.05	96.05	12,426,233
08 Apr 24	98.40000 +0.00	98.80	96.30	97.00	3,143,421
05 Apr 24	96.50000 +0.00	97.00	95.95	97.00	5,405,812
04 Apr 24	96.65000 +0.00	96.75	94.15	94.15	3,857,653
03 Apr 24	93.90000 +0.00	94.35	91.45	91.45	3,937,065
02 Apr 24	93.75000 +0.00	95.15	92.15	92.15	3,413,032
28 Mar 24	94.45000 +0.00	94.65	92.60	93.10	3,289,179
27 Mar 24	94.00000 +0.00	96.00	93.45	96.00	2,222,791
26 Mar 24	94.40000 +0.00	94.90	92.80	92.85	1,575,056
25 Mar 24	93.30000 +0.00	93.65	91.80	91.80	1,754,985
22 Mar 24	94.10000 +0.00	95.30	92.30	92.30	1,812,484
21 Mar 24	94.95000 +0.00	94.95	93.60	93.75	4,243,265
20 Mar 24	93.00000 +0.00	93.80	92.05	92.90	1,909,706
19 Mar 24	93.20000 +0.00	94.35	92.90	92.90	3,669,596
18 Mar 24	94.50000 +0.00	96.80	94.20	96.80	1,505,062
15 Mar 24	94.40000 +0.00	94.90	93.00	94.90	6,468,165
14 Mar 24	93.35000 +0.00	94.40	93.07	94.40	2,852,627
13 Mar 24	93.05000 +0.00	95.25	92.95	95.05	3,818,528
12 Mar 24	94.45000 +0.00	96.23	94.35	95.60	3,792,042
11 Mar 24	95.60000 +0.00	97.35	95.30	96.00	5,598,621
08 Mar 24	97.45000 +0.00	98.00	96.65	97.35	7,653,511
07 Mar 24	97.20000 +0.00	97.90	95.50	95.50	3,472,001
06 Mar 24	96.40000 +0.00	96.75	95.35	96.75	6,979,407
05 Mar 24	95.90000 +0.00	96.00	95.00	95.00	10,616,827
04 Mar 24	95.70000 +0.00	95.80	94.90	95.00	6,127,940
01 Mar 24	95.70000 +0.00	95.95	94.10	94.80	3,202,834
29 Feb 24	94.10000 +0.00	94.40	93.00	93.00	11,038,161
28 Feb 24	94.50000 +0.00	95.00	92.80	92.80	3,578,516
27 Feb 24	94.00000 +0.00	94.00	91.00	91.00	2,568,501
26 Feb 24	92.70000 +0.00	95.00	92.25	92.25	1,925,621
23 Feb 24	95.00000 +0.00	99.10	92.15	97.60	2,377,211
22 Feb 24	94.70000 +0.00	99.00	89.75	90.05	3,804,689
21 Feb 24	95.60000 +0.00	98.50	95.30	98.50	2,677,680
20 Feb 24	96.40000 +0.00	97.40	95.80	96.80	2,208,431
19 Feb 24	97.05000 +0.00	99.40	96.30	97.10	2,330,974
16 Feb 24	97.15000 +0.00	97.90	96.65	96.95	1,210,698
15 Feb 24	96.55000 +0.00	97.25	96.20	96.60	1,960,151
14 Feb 24	96.30000 +0.00	98.00	96.00	98.00	5,534,230
13 Feb 24	96.60000 +0.00	99.75	95.90	99.75	1,628,767
12 Feb 24	97.65000 +0.00	98.75	96.55	96.95	12,971,465
09 Feb 24	96.45000 +0.00	96.60	95.90	96.25	3,704,190
08 Feb 24	96.40000 +0.00	96.60	95.25	95.30	2,991,179
07 Feb 24	95.30000 +0.00	96.95	95.30	96.00	1,417,192
06 Feb 24	96.65000 +0.00	97.55	95.85	97.55	1,825,111
05 Feb 24	96.00000 +0.00	97.95	95.75	96.65	5,020,928
02 Feb 24	96.95000 +0.00	99.75	96.70	99.75	2,634,628
01 Feb 24	96.85000 +0.00	99.17	96.00	96.00	1,414,037
31 Jan 24	98.40000 +0.00	98.45	96.95	96.95	3,517,263
30 Jan 24	97.10000 +0.00	98.60	96.84	98.00	1,666,552
29 Jan 24	98.00000 +0.00	100.50	96.95	100.50	1,822,516
26 Jan 24	99.00000 +0.00	99.45	96.10	98.30	4,652,803
25 Jan 24	96.30000 +0.00	98.15	95.85	98.15	1,709,270
24 Jan 24	96.70000 +0.00	97.25	95.30	97.25	2,579,064
23 Jan 24	95.90000 +0.00	99.00	95.65	99.00	3,678,725
22 Jan 24	98.80000 +0.00	100.40	98.65	100.40	1,987,335
19 Jan 24	99.20000 +0.00	100.10	98.75	99.55	1,350,190
18 Jan 24	99.60000 +0.00	99.95	98.95	99.80	1,803,706
17 Jan 24	99.45000 +0.00	99.75	98.30	98.40	2,602,993
16 Jan 24	100.50000 +0.00	101.20	97.95	97.95	8,135,573
15 Jan 24	100.30000 +0.00	101.80	98.90	99.70	3,534,931
12 Jan 24	99.90000 +0.00	100.20	98.30	98.80	2,417,081
11 Jan 24	98.15000 +0.00	100.50	97.45	97.45	3,707,669
10 Jan 24	99.90000 +0.00	100.10	96.25	98.00	5,805,468
09 Jan 24	100.00000 +0.00	100.00	87.10	87.10	11,502,664
08 Jan 24	107.70000 +0.00	107.90	105.60	107.20	1,345,317
05 Jan 24	107.60000 +0.00	108.50	105.60	106.50	3,236,916
04 Jan 24	108.70000 +0.00	109.40	107.30	108.90	1,843,284
03 Jan 24	107.20000 +0.00	109.10	106.10	106.40	1,506,340
02 Jan 24	109.30000 +0.00	111.90	108.40	111.90	805,507
29 Dec 23	109.20000 +0.00	110.00	108.80	109.90	721,343
28 Dec 23	109.90000 +0.00	110.70	108.10	108.10	811,749
27 Dec 23	110.60000 +0.00	111.30	109.50	111.30	1,519,788
22 Dec 23	109.80000 +0.00	109.80	108.00	109.30	3,452,703
21 Dec 23	109.30000 +0.00	110.30	108.30	110.30	4,882,158
20 Dec 23	109.40000 +0.00	109.50	107.90	108.80	7,894,935
19 Dec 23	108.40000 +0.00	108.40	105.70	105.70	1,454,230
18 Dec 23	107.30000 +0.00	107.30	104.00	104.00	3,117,516
15 Dec 23	106.60000 +0.00	108.00	106.00	106.90	4,872,173
14 Dec 23	107.70000 +0.00	109.00	105.00	106.30	2,420,541
13 Dec 23	104.40000 +0.00	104.90	101.70	101.70	3,746,137
12 Dec 23	102.80000 +0.00	105.40	102.80	103.30	2,530,815
11 Dec 23	105.00000 +0.00	105.00	102.00	102.00	2,457,673
08 Dec 23	104.60000 +0.00	105.20	103.80	104.60	3,087,320
07 Dec 23	104.50000 +0.00	108.30	103.80	108.30	1,442,749
06 Dec 23	105.00000 +0.00	106.20	103.90	106.00	8,633,980
05 Dec 23	105.00000 +0.00	106.30	103.60	106.30	2,642,275
04 Dec 23	104.80000 +0.00	106.32	104.60	106.30	9,086,783
01 Dec 23	105.00000 +0.00	105.70	104.20	104.20	1,730,533
30 Nov 23	104.10000 +0.00	105.90	103.40	103.40	2,695,091
29 Nov 23	105.80000 +0.00	107.70	104.60	107.70	1,294,218
28 Nov 23	105.10000 +0.00	105.76	103.10	103.10	1,525,238
27 Nov 23	105.90000 +0.00	108.00	105.50	108.00	1,202,222
24 Nov 23	106.10000 +0.00	107.20	105.70	106.90	1,049,369
23 Nov 23	106.50000 +0.00	107.80	105.80	107.80	1,338,978
22 Nov 23	106.20000 +0.00	106.40	104.80	104.80	2,079,529
21 Nov 23	105.80000 +0.00	106.60	104.80	104.80	1,267,539
20 Nov 23	105.50000 +0.00	108.00	105.10	108.00	2,613,286
17 Nov 23	105.30000 +0.00	106.80	105.11	106.20	3,099,850
16 Nov 23	105.00000 +0.00	110.00	105.00	106.00	5,754,686
15 Nov 23	108.30000 +0.00	108.70	106.90	106.90	2,993,809
14 Nov 23	106.70000 +0.00	106.90	101.70	104.20	10,615,049
13 Nov 23	102.60000 +0.00	102.60	100.00	100.00	8,430,547
10 Nov 23	100.40000 +0.00	104.00	100.40	104.00	2,814,632
09 Nov 23	103.00000 +0.00	103.00	100.10	101.00	6,517,489
08 Nov 23	100.40000 +0.00	101.40	97.75	97.75	8,878,792
07 Nov 23	98.90000 +0.00	99.50	96.65	96.65	2,052,611
06 Nov 23	98.70000 +0.00	101.20	98.30	98.30	2,126,167
03 Nov 23	100.70000 +0.00	102.30	97.45	97.45	1,897,134
02 Nov 23	99.45000 +0.00	100.30	97.15	98.50	5,192,807
01 Nov 23	96.50000 +0.00	98.70	95.95	98.70	3,785,003
31 Oct 23	96.10000 +0.00	96.95	93.60	96.10	8,154,095
30 Oct 23	95.00000 +0.00	95.85	92.95	92.95	2,856,620
27 Oct 23	93.25000 +0.00	95.60	93.05	95.60	1,434,890
26 Oct 23	93.40000 +0.00	93.75	91.70	92.10	9,621,869
25 Oct 23	92.60000 +0.00	94.10	92.10	92.25	2,537,234
24 Oct 23	93.80000 +0.00	95.05	92.15	92.15	2,205,546
23 Oct 23	94.65000 +0.00	95.95	93.10	95.95	4,365,096
20 Oct 23	93.75000 +0.00	95.15	93.40	94.05	2,341,834
19 Oct 23	95.05000 +0.00	96.95	95.05	96.50	2,223,965
18 Oct 23	96.60000 +0.00	99.30	95.30	98.75	3,983,637
17 Oct 23	97.45000 +0.00	101.90	96.30	98.85	2,276,217
16 Oct 23	96.35000 +0.00	98.65	96.30	97.05	2,158,803
13 Oct 23	97.85000 +0.00	102.30	97.85	101.40	3,820,845
12 Oct 23	102.10000 +0.00	104.20	101.70	101.70	1,830,263
11 Oct 23	102.90000 +0.00	103.40	101.20	102.10	3,013,168
10 Oct 23	103.80000 +0.00	104.80	102.70	102.70	4,034,534
09 Oct 23	102.30000 +0.00	104.80	101.70	104.80	5,036,700
06 Oct 23	104.20000 +0.00	105.00	102.00	105.00	2,789,209
05 Oct 23	102.40000 +0.00	103.50	102.30	102.90	3,057,455
04 Oct 23	105.90000 +0.00	109.40	105.50	108.10	2,524,715
03 Oct 23	109.50000 +0.00	111.00	107.70	111.00	2,815,712
02 Oct 23	108.20000 +0.00	110.60	107.30	108.10	3,234,876
29 Sep 23	109.20000 +0.00	110.80	108.94	110.20	3,902,058
28 Sep 23	107.80000 +0.00	108.60	107.00	107.00	2,341,528
27 Sep 23	108.50000 +0.00	109.80	107.00	107.00	3,844,008
26 Sep 23	108.90000 +0.00	109.80	107.70	108.30	2,143,890
25 Sep 23	108.40000 +0.00	109.00	106.80	108.60	4,479,666
22 Sep 23	109.00000 +0.00	109.71	108.00	109.00	5,264,645
21 Sep 23	110.10000 +0.00	110.40	107.50	107.50	4,918,213
20 Sep 23	107.80000 +0.00	108.10	103.50	104.00	7,175,082
19 Sep 23	103.40000 +0.00	103.40	101.30	101.30	2,278,838
18 Sep 23	102.50000 +0.00	106.00	102.20	105.00	1,751,245
15 Sep 23	105.50000 +0.00	107.30	104.90	106.40	4,725,845
14 Sep 23	105.80000 +0.00	106.40	104.00	106.40	4,595,881
13 Sep 23	104.40000 +0.00	104.50	103.30	103.30	1,580,271
12 Sep 23	104.30000 +0.00	106.10	103.30	106.10	1,655,065
11 Sep 23	104.10000 +0.00	105.30	103.40	104.00	1,807,065
08 Sep 23	104.10000 +0.00	104.70	103.00	104.10	1,836,885
07 Sep 23	103.50000 +0.00	104.60	102.10	102.80	6,443,191
06 Sep 23	102.20000 +0.00	102.80	101.30	101.30	2,687,059
05 Sep 23	103.80000 +0.00	104.80	103.30	104.10	1,373,622
04 Sep 23	105.10000 +0.00	108.00	105.00	108.00	1,359,857
01 Sep 23	105.90000 +0.00	108.00	105.30	108.00	2,672,185
31 Aug 23	107.10000 +0.00	108.00	106.60	108.00	3,182,444
30 Aug 23	106.90000 +0.00	107.60	105.30	105.80	3,493,641
29 Aug 23	105.90000 +0.00	106.20	104.30	104.30	3,363,463
25 Aug 23	105.30000 +0.00	105.60	102.30	103.60	3,242,063
24 Aug 23	103.30000 +0.00	105.60	100.90	105.60	2,326,168
23 Aug 23	103.30000 +0.00	103.90	102.50	103.30	8,163,002
22 Aug 23	102.80000 +0.00	103.50	100.90	102.60	2,247,307
21 Aug 23	98.75000 +0.00	100.30	98.05	98.05	2,034,567
18 Aug 23	100.30000 +0.00	102.30	99.80	102.30	2,368,261
17 Aug 23	101.10000 +0.00	103.30	100.70	103.00	2,090,157
16 Aug 23	102.90000 +0.00	104.40	102.90	104.40	1,196,273
15 Aug 23	103.80000 +0.00	105.00	103.70	104.80	1,547,449
14 Aug 23	104.80000 +0.00	108.00	104.40	108.00	2,003,753
11 Aug 23	105.60000 +0.00	107.90	105.40	107.90	2,763,778
10 Aug 23	107.20000 +0.00	107.60	106.20	106.50	762,901
09 Aug 23	106.50000 +0.00	108.00	106.10	108.00	1,256,876
08 Aug 23	106.60000 +0.00	107.90	105.50	107.00	1,475,859
07 Aug 23	107.30000 +0.00	107.70	106.00	106.50	5,144,447
04 Aug 23	107.50000 +0.00	108.30	105.50	108.30	1,179,229
03 Aug 23	106.00000 +0.00	107.70	105.10	107.70	3,963,179
02 Aug 23	105.30000 +0.00	106.50	105.10	106.40	2,935,405
01 Aug 23	106.60000 +0.00	107.60	104.80	104.80	3,456,503
31 Jul 23	107.00000 +0.00	107.80	104.40	104.40	2,024,498
28 Jul 23	107.00000 +0.00	107.60	105.90	107.60	2,371,482
27 Jul 23	107.80000 +0.00	108.90	106.90	108.90	3,739,845
26 Jul 23	106.30000 +0.00	108.00	105.10	108.00	2,068,990
25 Jul 23	106.20000 +0.00	107.80	104.00	104.00	2,548,707
24 Jul 23	105.40000 +0.00	106.40	104.30	104.70	8,389,535
21 Jul 23	104.90000 +0.00	107.00	104.60	105.50	2,443,026
20 Jul 23	106.00000 +0.00	107.30	105.40	105.80	3,403,927
19 Jul 23	106.00000 +0.00	107.00	104.10	105.30	4,865,529
18 Jul 23	103.00000 +0.00	103.30	100.30	101.00	1,189,020
17 Jul 23	101.00000 +0.00	101.20	100.00	100.00	2,364,331
14 Jul 23	101.50000 +0.00	104.43	101.10	104.40	2,027,699
13 Jul 23	102.30000 +0.00	104.00	101.80	102.50	2,911,158
12 Jul 23	104.50000 +0.00	105.10	100.20	100.20	6,271,255
11 Jul 23	100.40000 +0.00	100.40	97.00	97.00	10,143,286
10 Jul 23	98.75000 +0.00	99.45	97.90	99.10	7,056,130
07 Jul 23	99.50000 +0.00	99.50	96.90	96.90	2,302,431
06 Jul 23	98.65000 +0.00	100.30	98.65	99.55	2,235,596
05 Jul 23	100.70000 +0.00	102.10	100.70	101.80	1,971,489
04 Jul 23	102.20000 +0.00	102.50	101.40	101.40	3,043,650
03 Jul 23	103.20000 +0.00	103.40	101.90	102.40	1,787,284
30 Jun 23	102.20000 +0.00	102.90	102.00	102.00	5,604,445
29 Jun 23	102.10000 +0.00	103.40	101.30	101.30	8,400,703
28 Jun 23	103.30000 +0.00	104.50	102.50	104.50	2,448,754
27 Jun 23	102.00000 +0.00	102.80	101.70	102.10	1,792,631
26 Jun 23	101.80000 +0.00	104.50	101.40	104.50	2,552,516
23 Jun 23	102.50000 +0.00	102.70	101.60	102.30	1,899,462
22 Jun 23	102.60000 +0.00	103.60	101.50	103.60	3,115,775
21 Jun 23	103.80000 +0.00	104.40	102.80	103.10	3,868,738
20 Jun 23	103.80000 +0.00	105.10	102.17	105.10	5,336,541
19 Jun 23	102.60000 +0.00	104.20	102.40	103.10	8,564,274
16 Jun 23	103.20000 +0.00	107.90	102.45	104.50	11,761,498
15 Jun 23	102.40000 +0.00	103.00	100.70	103.00	3,609,678
14 Jun 23	102.10000 +0.00	106.00	101.00	106.00	14,363,233
13 Jun 23	109.00000 +0.00	109.40	108.40	108.40	2,679,252
12 Jun 23	108.80000 +0.00	109.70	108.40	108.90	2,554,993
09 Jun 23	109.00000 +0.00	109.50	108.20	109.50	7,016,002
08 Jun 23	109.10000 +0.00	110.10	108.40	108.40	3,680,471
07 Jun 23	109.30000 +0.00	110.90	109.20	110.90	2,572,404
06 Jun 23	110.30000 +0.00	111.10	109.00	110.40	1,496,951
05 Jun 23	111.20000 +0.00	113.20	110.90	112.80	842,482
02 Jun 23	111.40000 +0.00	111.80	108.20	108.20	2,421,232
01 Jun 23	109.20000 +0.00	109.70	107.60	107.60	2,176,892
31 May 23	107.60000 +0.00	112.10	107.40	107.80	6,359,694
30 May 23	109.90000 +0.00	111.20	109.49	109.90	1,939,049
26 May 23	109.80000 +0.00	111.50	109.00	110.00	4,187,598
25 May 23	111.80000 +0.00	113.10	110.30	112.70	1,474,919
24 May 23	112.70000 +0.00	113.50	112.00	112.90	3,807,439
23 May 23	113.50000 +0.00	114.00	112.60	113.80	1,348,066
22 May 23	113.50000 +0.00	115.60	112.50	115.60	1,281,103
19 May 23	113.20000 +0.00	114.50	113.10	113.20	1,661,511
18 May 23	113.80000 +0.00	114.50	113.60	113.60	2,058,574
17 May 23	112.90000 +0.00	113.20	111.80	113.10	1,636,884
16 May 23	112.40000 +0.00	113.30	112.00	112.70	2,937,983
15 May 23	112.60000 +0.00	113.70	111.00	111.00	5,989,269
12 May 23	112.80000 +0.00	114.80	112.60	114.80	1,287,670
11 May 23	112.40000 +0.00	114.30	111.30	112.80	4,414,840
10 May 23	113.40000 +0.00	113.40	112.10	113.00	1,832,217
09 May 23	112.40000 +0.00	113.90	111.80	113.20	5,256,155
05 May 23	113.50000 +0.00	113.50	110.00	110.00	1,825,823
04 May 23	112.00000 +0.00	115.00	111.10	115.00	5,630,191
03 May 23	113.00000 +0.00	115.90	112.60	115.90	1,536,537
02 May 23	113.10000 +0.00	115.30	113.00	113.10	1,423,991
28 Apr 23	113.80000 +0.00	115.00	112.36	115.00	2,926,036
27 Apr 23	113.00000 +0.00	113.40	112.00	112.00	1,468,312
26 Apr 23	112.90000 +0.00	113.10	110.00	110.00	1,887,705
25 Apr 23	111.50000 +0.00	112.40	110.40	110.40	1,932,058
24 Apr 23	112.90000 +0.00	113.60	111.10	112.00	3,009,504
21 Apr 23	111.80000 +0.00	114.00	111.00	114.00	2,295,852
20 Apr 23	112.20000 +0.00	112.70	111.10	112.20	1,812,247
19 Apr 23	112.40000 +0.00	113.80	112.40	113.50	1,949,415
18 Apr 23	114.10000 +0.00	115.50	113.90	115.50	2,604,427
17 Apr 23	114.00000 +0.00	117.90	113.50	117.90	1,971,473
14 Apr 23	115.40000 +0.00	115.70	113.40	113.90	3,339,675
13 Apr 23	114.00000 +0.00	115.30	112.00	112.00	6,292,311
12 Apr 23	112.70000 +0.00	113.20	109.40	109.40	5,086,480
11 Apr 23	110.80000 +0.00	111.20	107.80	107.80	3,861,602
06 Apr 23	109.20000 +0.00	109.80	108.20	108.60	2,455,971
05 Apr 23	108.00000 +0.00	110.90	108.00	110.20	3,211,303
04 Apr 23	110.80000 +0.00	112.40	110.60	112.30	1,976,605
03 Apr 23	111.50000 +0.00	112.30	110.70	112.30	1,646,462
31 Mar 23	111.50000 +0.00	112.30	110.00	112.30	5,611,946
30 Mar 23	110.70000 +0.00	112.20	110.20	111.10	6,956,875
29 Mar 23	110.30000 +0.00	110.40	107.70	107.70	6,127,129
28 Mar 23	108.90000 +0.00	110.10	108.00	108.00	2,838,686
27 Mar 23	109.50000 +0.00	111.10	109.30	111.10	10,019,298
24 Mar 23	109.30000 +0.00	110.60	108.30	109.00	4,429,325
23 Mar 23	110.40000 +0.00	112.00	109.40	112.00	2,440,561
22 Mar 23	110.20000 +0.00	110.80	109.60	109.60	2,611,271
21 Mar 23	110.60000 +0.00	111.00	109.70	110.00	2,864,363
20 Mar 23	109.30000 +0.00	109.90	105.80	106.80	4,494,759
17 Mar 23	107.80000 +0.00	113.00	107.80	111.60	15,416,192
16 Mar 23	111.20000 +0.00	114.00	109.74	114.00	4,246,693
15 Mar 23	110.90000 +0.00	114.00	110.50	114.00	6,578,404
14 Mar 23	113.30000 +0.00	115.00	111.40	111.40	5,498,905
13 Mar 23	113.50000 +0.00	118.60	113.50	115.60	12,362,454
10 Mar 23	118.70000 +0.00	119.50	116.90	117.00	3,383,365
09 Mar 23	119.60000 +0.00	120.10	118.50	119.60	1,938,769
08 Mar 23	119.80000 +0.00	119.80	117.00	117.00	2,829,869
07 Mar 23	119.80000 +0.00	121.70	119.50	121.10	2,361,937
06 Mar 23	121.00000 +0.00	121.61	119.40	119.40	4,314,366
03 Mar 23	120.70000 +0.00	123.20	119.50	123.20	15,861,032
02 Mar 23	120.00000 +0.00	122.00	117.70	118.20	4,848,707
01 Mar 23	120.60000 +0.00	120.70	117.75	119.30	8,467,755
28 Feb 23	117.90000 +0.00	119.90	117.90	118.80	7,409,188
27 Feb 23	118.40000 +0.00	120.50	117.20	117.20	6,766,262
24 Feb 23	120.10000 +0.00	121.40	119.00	120.50	4,747,145
23 Feb 23	119.10000 +0.00	126.10	119.10	126.10	5,360,832
22 Feb 23	123.60000 +0.00	124.90	121.90	121.90	4,501,724
21 Feb 23	124.50000 +0.00	129.90	123.70	129.90	14,582,455
20 Feb 23	126.30000 +0.00	127.20	124.20	126.00	3,093,252
17 Feb 23	124.30000 +0.00	124.80	122.20	123.40	2,334,473
16 Feb 23	124.40000 +0.00	129.90	123.80	129.90	1,597,749
15 Feb 23	126.50000 +0.00	126.90	123.76	124.00	1,419,021
14 Feb 23	124.50000 +0.00	127.10	124.50	125.00	2,158,366
13 Feb 23	125.40000 +0.00	128.30	125.10	128.30	1,623,975
10 Feb 23	125.00000 +0.00	129.00	124.30	129.00	2,057,938
09 Feb 23	126.50000 +0.00	128.70	126.20	126.50	2,661,544
08 Feb 23	126.80000 +0.00	129.20	124.00	124.00	2,624,050
07 Feb 23	126.20000 +0.00	128.80	125.20	127.00	2,497,709
06 Feb 23	129.30000 +0.00	130.95	127.90	130.00	2,767,991
03 Feb 23	130.70000 +0.00	130.70	128.70	129.20	3,605,271
02 Feb 23	130.00000 +0.00	130.00	122.90	122.90	7,391,626
01 Feb 23	123.80000 +0.00	126.48	121.00	121.00	3,385,722
31 Jan 23	123.30000 +0.00	124.10	122.00	123.40	3,276,091
30 Jan 23	124.50000 +0.00	125.00	121.10	121.10	1,274,708
27 Jan 23	124.50000 +0.00	125.10	122.40	125.10	2,244,716
26 Jan 23	123.80000 +0.00	124.40	123.20	123.70	2,639,885
25 Jan 23	123.90000 +0.00	125.70	123.00	123.00	2,652,060
24 Jan 23	124.80000 +0.00	126.60	122.80	126.00	3,727,281
23 Jan 23	126.00000 +0.00	126.00	124.30	125.50	2,156,979
20 Jan 23	124.20000 +0.00	125.30	122.10	125.30	2,510,210
19 Jan 23	122.10000 +0.00	123.70	121.50	123.70	5,739,211
18 Jan 23	123.80000 +0.00	124.70	120.80	122.40	2,592,794
17 Jan 23	121.50000 +0.00	123.40	119.00	119.00	8,134,038
16 Jan 23	119.00000 +0.00	120.30	116.40	116.80	2,385,651
13 Jan 23	116.80000 +0.00	118.00	114.00	114.00	2,698,655
12 Jan 23	116.10000 +0.00	117.30	111.90	111.90	2,446,526
11 Jan 23	113.60000 +0.00	115.35	110.70	110.70	2,824,829
10 Jan 23	113.00000 +0.00	120.00	113.00	119.40	4,493,386
09 Jan 23	121.40000 +0.00	122.00	120.10	120.90	2,757,075
06 Jan 23	120.90000 +0.00	121.20	118.10	121.20	1,868,852
05 Jan 23	121.40000 +0.00	123.00	121.30	122.90	3,341,165
04 Jan 23	122.00000 +0.00	122.30	119.50	120.80	1,894,464
03 Jan 23	119.10000 +0.00	120.00	113.30	113.30	3,123,266
30 Dec 22	115.70000 +0.00	119.10	115.40	119.10	897,485
29 Dec 22	118.30000 +0.00	118.40	116.50	117.40	951,499
28 Dec 22	117.80000 +0.00	120.00	117.10	120.00	1,881,269
23 Dec 22	117.30000 +0.00	118.00	116.20	116.20	245,967
22 Dec 22	116.90000 +0.00	120.20	116.40	120.20	2,319,106
21 Dec 22	118.00000 +0.00	118.20	116.30	116.40	2,704,000
20 Dec 22	116.10000 +0.00	117.00	114.30	114.80	4,240,498
19 Dec 22	116.10000 +0.00	117.10	114.80	116.50	1,456,593
16 Dec 22	114.70000 +0.00	115.50	112.50	115.50	7,398,517
15 Dec 22	115.60000 +0.00	120.70	115.10	120.70	2,761,714
14 Dec 22	117.60000 +0.00	118.40	116.90	117.00	7,422,850
13 Dec 22	119.00000 +0.00	120.90	117.00	119.00	3,184,810
12 Dec 22	117.70000 +0.00	117.70	115.20	115.80	1,687,844
09 Dec 22	116.70000 +0.00	117.90	115.00	116.80	2,445,813
08 Dec 22	116.90000 +0.00	118.80	116.90	117.70	2,202,829
07 Dec 22	118.40000 +0.00	119.20	117.90	119.00	2,963,383
06 Dec 22	119.80000 +0.00	121.20	119.50	119.80	2,227,912
05 Dec 22	120.80000 +0.00	120.80	118.80	119.60	2,343,549
02 Dec 22	120.40000 +0.00	121.00	118.30	121.00	6,702,557
01 Dec 22	120.00000 +0.00	120.30	117.50	118.60	3,150,354
30 Nov 22	117.10000 +0.00	119.22	116.80	118.00	8,180,159
29 Nov 22	118.10000 +0.00	119.10	117.10	117.10	2,256,112
28 Nov 22	119.60000 +0.00	121.40	119.10	121.40	1,432,611
25 Nov 22	120.80000 +0.00	120.80	117.00	117.00	2,847,079
24 Nov 22	120.10000 +0.00	121.50	119.00	121.50	1,855,098
23 Nov 22	120.00000 +0.00	121.00	118.80	121.00	1,597,808
22 Nov 22	120.00000 +0.00	121.20	119.00	120.00	1,661,362
21 Nov 22	120.10000 +0.00	120.10	117.50	118.30	1,655,756
18 Nov 22	119.00000 +0.00	119.00	116.30	116.30	4,628,863
17 Nov 22	116.60000 +0.00	117.80	114.90	115.00	1,995,132
16 Nov 22	117.30000 +0.00	120.50	116.40	120.30	4,465,469
15 Nov 22	118.30000 +0.00	118.50	116.60	116.70	4,277,017
14 Nov 22	118.10000 +0.00	120.18	115.60	120.00	2,297,403
11 Nov 22	120.20000 +0.00	121.20	118.40	120.80	3,363,838
10 Nov 22	117.80000 +0.00	118.20	112.30	112.30	2,500,356
09 Nov 22	115.20000 +0.00	115.70	113.70	114.70	1,863,213
08 Nov 22	115.30000 +0.00	116.20	113.50	113.90	1,648,606
07 Nov 22	114.50000 +0.00	114.60	112.40	112.60	7,547,631
04 Nov 22	113.20000 +0.00	113.70	111.00	113.40	1,498,218
03 Nov 22	110.70000 +0.00	111.20	108.20	109.70	2,091,807
02 Nov 22	111.20000 +0.00	112.80	110.00	112.80	2,082,913
01 Nov 22	110.40000 +0.00	112.40	110.10	112.40	7,368,797
31 Oct 22	109.90000 +0.00	111.20	108.40	108.40	2,837,322
28 Oct 22	110.50000 +0.00	111.20	108.70	110.70	2,368,920
27 Oct 22	110.70000 +0.00	112.80	109.20	110.10	2,397,580
26 Oct 22	112.80000 +0.00	113.40	109.30	113.00	10,459,756
25 Oct 22	110.40000 +0.00	110.60	106.80	110.00	4,214,992
24 Oct 22	107.40000 +0.00	109.60	106.50	107.90	3,060,888
21 Oct 22	106.40000 +0.00	107.80	105.20	105.30	4,967,375
20 Oct 22	107.40000 +0.00	108.40	104.40	104.40	3,949,509
19 Oct 22	106.50000 +0.00	110.50	106.50	108.60	3,430,147
18 Oct 22	111.20000 +0.00	113.20	110.90	113.20	5,271,806
17 Oct 22	110.80000 +0.00	112.00	107.80	110.00	3,496,140
14 Oct 22	108.50000 +0.00	109.80	107.30	109.50	4,012,827
13 Oct 22	107.10000 +0.00	107.70	100.90	106.20	6,530,371
12 Oct 22	103.20000 +0.00	105.00	101.70	105.00	5,519,450
11 Oct 22	103.50000 +0.00	106.70	102.00	106.70	4,046,232
10 Oct 22	103.70000 +0.00	105.10	101.00	105.10	8,684,101
07 Oct 22	102.50000 +0.00	107.90	102.08	107.90	3,882,776
06 Oct 22	105.10000 +0.00	109.30	104.90	107.70	3,876,557
05 Oct 22	107.00000 +0.00	109.70	105.58	109.70	4,537,198
04 Oct 22	107.20000 +0.00	108.30	103.40	104.60	6,336,250
03 Oct 22	102.60000 +0.00	103.60	99.65	101.10	5,821,844
30 Sep 22	102.00000 +0.00	104.10	100.00	100.00	7,405,529
29 Sep 22	101.20000 +0.00	104.08	98.75	103.30	8,334,296
28 Sep 22	111.30000 +0.00	113.60	109.38	113.60	9,643,633
27 Sep 22	112.90000 +0.00	116.70	112.90	114.90	5,940,623
26 Sep 22	114.90000 +0.00	115.81	112.00	112.00	3,269,795
23 Sep 22	114.30000 +0.00	116.50	112.20	114.10	6,295,145
22 Sep 22	117.00000 +0.00	119.00	115.60	119.00	3,149,336
21 Sep 22	117.90000 +0.00	119.60	115.60	119.00	12,823,750
20 Sep 22	116.60000 +0.00	121.70	116.50	121.70	4,471,934
16 Sep 22	119.00000 +0.00	119.80	117.50	118.50	6,730,450
15 Sep 22	119.90000 +0.00	120.10	116.60	116.60	3,236,499
14 Sep 22	118.40000 +0.00	120.50	116.70	118.30	3,742,545
13 Sep 22	121.50000 +0.00	124.30	121.20	124.20	3,637,900
12 Sep 22	123.30000 +0.00	123.30	120.90	121.14	3,500,252
09 Sep 22	121.00000 +0.00	121.00	118.20	120.40	2,543,742
08 Sep 22	117.70000 +0.00	117.90	115.70	115.70	3,429,777
07 Sep 22	116.30000 +0.00	117.30	115.20	115.20	2,670,023
06 Sep 22	117.30000 +0.00	118.90	114.60	114.60	3,064,343
05 Sep 22	115.50000 +0.00	115.80	114.20	114.50	2,700,112
02 Sep 22	117.00000 +0.00	117.00	113.60	113.80	7,950,695
01 Sep 22	113.90000 +0.00	118.00	113.50	118.00	6,181,450
31 Aug 22	117.30000 +0.00	117.60	116.40	117.20	4,219,487
30 Aug 22	116.50000 +0.00	118.06	114.00	114.00	8,973,380
26 Aug 22	115.90000 +0.00	119.10	113.11	119.10	6,577,269
25 Aug 22	116.70000 +0.00	125.82	116.40	117.00	9,281,632
24 Aug 22	114.80000 +0.00	119.70	113.95	116.90	6,806,087
23 Aug 22	120.00000 +0.00	121.40	119.00	120.80	3,347,796
22 Aug 22	120.10000 +0.00	122.90	120.10	120.90	3,429,149
19 Aug 22	122.70000 +0.00	124.00	120.60	120.60	4,991,036
18 Aug 22	123.10000 +0.00	123.60	120.50	120.50	2,039,146
17 Aug 22	123.10000 +0.00	124.30	122.40	123.70	2,785,876
16 Aug 22	123.70000 +0.00	124.20	123.10	123.60	2,123,875
15 Aug 22	123.60000 +0.00	127.60	123.30	127.60	3,455,954
12 Aug 22	125.00000 +0.00	125.10	121.92	122.50	2,965,758
11 Aug 22	124.20000 +0.00	126.50	123.90	126.50	2,551,741
10 Aug 22	125.50000 +0.00	126.20	122.50	123.10	4,157,499
09 Aug 22	123.20000 +0.00	123.80	121.30	122.20	3,332,463
08 Aug 22	120.80000 +0.00	128.60	120.80	127.50	4,514,728
05 Aug 22	127.00000 +0.00	131.00	126.10	131.00	2,045,364
04 Aug 22	128.70000 +0.00	129.60	125.00	125.00	6,688,764
03 Aug 22	127.10000 +0.00	127.10	124.70	125.00	12,206,108
02 Aug 22	125.40000 +0.00	128.69	125.40	128.30	2,499,798
01 Aug 22	129.00000 +0.00	129.20	125.60	125.60	2,228,730
29 Jul 22	127.90000 +0.00	129.10	124.40	124.40	3,081,347
28 Jul 22	125.40000 +0.00	126.50	123.00	126.50	11,352,347
27 Jul 22	123.00000 +0.00	123.60	119.80	119.80	2,524,488
26 Jul 22	121.90000 +0.00	124.70	121.49	123.50	6,381,208
25 Jul 22	125.10000 +0.00	127.10	124.30	125.90	2,350,466
22 Jul 22	127.00000 +0.00	129.20	126.80	127.20	3,041,350
21 Jul 22	129.00000 +0.00	129.00	126.00	128.00	2,466,171
20 Jul 22	125.40000 +0.00	127.90	124.80	125.40	2,501,183
19 Jul 22	126.80000 +0.00	127.70	123.00	126.20	2,483,806
18 Jul 22	124.40000 +0.00	124.40	122.00	123.60	1,851,351
15 Jul 22	121.20000 +0.00	122.30	117.00	117.00	2,320,842
14 Jul 22	117.70000 +0.00	121.20	115.30	115.30	4,493,594
13 Jul 22	117.30000 +0.00	120.70	116.30	120.70	3,233,063
12 Jul 22	118.30000 +0.00	118.40	114.40	114.40	10,395,757
11 Jul 22	116.40000 +0.00	117.40	114.10	115.00	10,624,974
08 Jul 22	116.90000 +0.00	119.20	115.40	119.20	3,294,709
07 Jul 22	116.80000 +0.00	117.00	112.00	112.00	4,312,307
06 Jul 22	114.00000 +0.00	114.20	110.00	110.00	4,496,794
05 Jul 22	109.00000 +0.00	112.29	108.20	108.20	5,885,220
04 Jul 22	110.80000 +0.00	113.30	109.80	109.80	10,138,952
01 Jul 22	111.80000 +0.00	113.30	110.20	110.40	3,578,904
30 Jun 22	111.60000 +0.00	112.10	108.40	111.20	7,282,249
29 Jun 22	112.30000 +0.00	115.50	112.10	113.80	5,063,620
28 Jun 22	115.40000 +0.00	116.90	114.30	114.30	16,920,562
27 Jun 22	115.30000 +0.00	118.00	114.80	114.80	5,808,718
24 Jun 22	116.30000 +0.00	116.30	111.40	111.40	3,459,006
23 Jun 22	113.60000 +0.00	115.70	113.60	114.30	4,240,435
22 Jun 22	114.90000 +0.00	116.30	111.70	116.30	9,107,847
21 Jun 22	114.30000 +0.00	117.50	113.60	117.10	2,185,602
20 Jun 22	115.00000 +0.00	115.30	113.00	115.30	2,997,963
17 Jun 22	113.20000 +0.00	115.50	110.80	113.40	9,355,892
16 Jun 22	111.30000 +0.00	115.80	109.80	115.80	7,425,324
15 Jun 22	115.10000 +0.00	115.50	111.90	112.30	6,429,419
14 Jun 22	111.30000 +0.00	115.60	110.50	113.90	5,794,541
13 Jun 22	113.00000 +0.00	119.50	113.00	119.50	14,805,376
10 Jun 22	116.00000 +0.00	120.60	116.00	118.80	4,077,419
09 Jun 22	121.40000 +0.00	122.50	121.00	122.50	6,167,459
08 Jun 22	121.80000 +0.00	125.70	121.30	125.70	3,566,376
07 Jun 22	123.30000 +0.00	123.70	121.70	123.10	6,263,233
06 Jun 22	123.30000 +0.00	125.40	122.00	123.00	9,499,981
01 Jun 22	121.60000 +0.00	125.70	121.60	125.70	4,821,072
31 May 22	122.60000 +0.00	124.30	121.70	124.30	5,409,061
30 May 22	123.30000 +0.00	125.00	122.60	123.60	4,057,132
27 May 22	123.30000 +0.00	124.40	122.00	122.70	5,153,251
26 May 22	123.00000 +0.00	123.60	120.10	120.40	2,878,291
25 May 22	119.90000 +0.00	121.40	117.40	121.40	7,192,807
24 May 22	118.10000 +0.00	120.00	117.50	119.50	2,663,872
23 May 22	121.00000 +0.00	121.50	119.70	120.10	2,352,388
20 May 22	119.50000 +0.00	120.40	118.40	119.60	3,679,762
19 May 22	117.40000 +0.00	120.40	114.90	119.00	4,005,252
18 May 22	121.30000 +0.00	124.50	121.30	121.30	2,501,142
17 May 22	121.70000 +0.00	122.40	119.60	119.70	1,636,197
16 May 22	119.40000 +0.00	120.10	117.80	118.40	1,965,985
13 May 22	120.10000 +0.00	120.10	117.60	117.60	2,870,728
12 May 22	118.20000 +0.00	118.60	114.70	114.70	3,438,993
11 May 22	117.00000 +0.00	117.90	114.00	116.30	4,122,491
10 May 22	113.90000 +0.00	115.10	110.30	110.30	3,653,405
09 May 22	112.40000 +0.00	119.50	112.40	119.50	2,413,006
06 May 22	117.60000 +0.00	121.00	117.40	120.60	3,517,089
05 May 22	119.80000 +0.00	123.90	119.80	121.80	3,087,104
04 May 22	120.70000 +0.00	122.20	118.40	119.70	2,414,687
03 May 22	121.30000 +0.00	124.40	119.80	121.30	4,682,858
29 Apr 22	123.20000 +0.00	124.60	121.70	123.40	3,809,793
28 Apr 22	121.00000 +0.00	123.10	118.70	120.60	3,452,217
27 Apr 22	117.30000 +0.00	125.30	117.30	125.30	4,106,878
26 Apr 22	122.00000 +0.00	125.50	122.00	125.10	6,616,580
25 Apr 22	123.50000 +0.00	124.20	122.30	122.70	3,254,601
22 Apr 22	125.10000 +0.00	127.10	124.80	125.40	4,119,284
21 Apr 22	126.70000 +0.00	129.00	125.30	125.80	4,725,067
20 Apr 22	125.70000 +0.00	126.00	121.00	124.30	6,946,572
19 Apr 22	123.10000 +0.00	123.80	119.40	120.40	4,240,418
14 Apr 22	121.00000 +0.00	122.23	115.60	122.00	5,567,400
13 Apr 22	119.90000 +0.00	120.80	118.90	119.40	4,467,771
12 Apr 22	120.40000 +0.00	122.20	118.60	120.20	3,246,272
11 Apr 22	119.90000 +0.00	122.40	119.40	122.40	7,497,615
08 Apr 22	120.40000 +0.00	120.40	117.00	118.10	3,618,410
07 Apr 22	115.70000 +0.00	118.10	113.40	118.00	6,544,082
06 Apr 22	118.20000 +0.00	120.53	117.00	117.00	4,912,445
05 Apr 22	119.30000 +0.00	121.90	118.80	120.40	7,330,047
04 Apr 22	120.90000 +0.00	123.50	118.70	123.50	3,481,945
01 Apr 22	121.60000 +0.00	124.00	121.50	122.50	3,391,478
31 Mar 22	122.80000 +0.00	128.90	122.80	128.90	3,313,780
30 Mar 22	126.60000 +0.00	132.00	126.60	132.00	4,796,499
29 Mar 22	131.60001 +0.00	131.60	125.80	125.90	3,610,560
28 Mar 22	125.70000 +0.00	127.00	124.60	127.00	6,314,288
25 Mar 22	124.70000 +0.00	129.00	124.70	129.00	3,132,318
24 Mar 22	126.00000 +0.00	129.10	125.90	125.90	2,082,794
23 Mar 22	128.39999 +0.00	130.20	127.80	127.80	2,749,291
22 Mar 22	129.00000 +0.00	130.00	127.30	127.90	2,461,922
21 Mar 22	128.00000 +0.00	130.30	128.00	129.50	2,117,601
18 Mar 22	128.70000 +0.00	129.70	127.10	128.30	8,363,884
17 Mar 22	130.00000 +0.00	131.70	126.20	128.50	6,552,668
16 Mar 22	130.10001 +0.00	132.00	126.60	126.70	6,034,705
15 Mar 22	124.90000 +0.00	125.70	122.37	122.90	3,666,352
14 Mar 22	126.00000 +0.00	126.50	121.80	121.80	2,484,628
11 Mar 22	120.90000 +0.00	124.50	120.00	121.00	6,536,343
10 Mar 22	120.00000 +0.00	125.50	120.00	124.80	6,079,202
09 Mar 22	124.30000 +0.00	124.30	115.90	116.90	6,684,768
08 Mar 22	114.90000 +0.00	118.00	110.80	111.10	10,475,107
07 Mar 22	112.90000 +0.00	113.70	105.20	113.00	13,160,410
04 Mar 22	115.00000 +0.00	124.30	113.20	124.30	8,688,836
03 Mar 22	123.50000 +0.00	134.50	123.50	134.50	6,791,263
02 Mar 22	130.30000 +0.00	131.50	126.10	128.50	5,965,921
01 Mar 22	128.30000 +0.00	136.30	128.30	134.30	6,575,837
28 Feb 22	135.70000 +0.00	137.40	130.70	137.10	21,634,608
25 Feb 22	139.80000 +0.00	139.80	134.70	137.50	5,667,283
24 Feb 22	136.00000 +0.00	140.89	131.20	139.00	7,507,843
23 Feb 22	142.00000 +0.00	144.50	141.30	142.40	4,802,550
22 Feb 22	142.00000 +0.00	143.20	138.80	140.70	3,934,755
21 Feb 22	142.89999 +0.00	146.70	142.90	146.50	5,081,330
18 Feb 22	145.70000 +0.00	147.40	144.70	146.60	3,391,931
17 Feb 22	144.60001 +0.00	147.40	144.60	147.40	2,343,479
16 Feb 22	146.00000 +0.00	149.60	146.00	149.10	3,784,777
15 Feb 22	149.00000 +0.00	149.20	142.40	142.40	7,584,392
14 Feb 22	143.20000 +0.00	144.10	140.90	143.50	6,872,974
11 Feb 22	145.89999 +0.00	147.90	145.60	147.20	2,692,298
10 Feb 22	148.60001 +0.00	150.10	147.80	149.60	3,023,641
09 Feb 22	150.00000 +0.00	150.80	146.60	146.60	2,856,727
08 Feb 22	146.39999 +0.00	146.40	143.00	143.00	2,025,355
07 Feb 22	144.30000 +0.00	148.00	143.50	148.00	2,608,771
04 Feb 22	144.00000 +0.00	149.80	144.00	149.80	1,900,710
03 Feb 22	147.10001 +0.00	148.30	146.60	146.60	2,571,622
02 Feb 22	148.00000 +0.00	150.45	147.50	148.00	2,643,647
01 Feb 22	146.39999 +0.00	146.80	144.50	146.80	4,030,451
31 Jan 22	143.89999 +0.00	144.60	141.10	142.60	3,935,902
28 Jan 22	142.50000 +0.00	145.50	140.40	145.50	4,873,570
27 Jan 22	145.20000 +0.00	145.60	142.70	143.70	4,197,799
26 Jan 22	146.70000 +0.00	149.70	144.90	149.70	4,082,682
25 Jan 22	146.70000 +0.00	147.70	144.90	146.90	2,864,058
24 Jan 22	145.80000 +0.00	149.80	144.70	149.00	5,579,856
21 Jan 22	149.00000 +0.00	151.10	149.00	150.00	2,852,580
20 Jan 22	151.20000 +0.00	155.00	150.80	154.10	4,970,487
19 Jan 22	153.50000 +0.00	156.50	153.20	153.90	5,199,857
18 Jan 22	154.50000 +0.00	158.50	154.10	157.70	3,644,887
17 Jan 22	157.89999 +0.00	159.43	157.30	159.20	3,483,619
14 Jan 22	158.50000 +0.00	159.60	154.80	155.00	6,031,370
13 Jan 22	155.30000 +0.00	156.85	152.40	156.00	12,362,085
12 Jan 22	151.89999 +0.00	159.30	151.50	157.50	5,126,484
11 Jan 22	156.39999 +0.00	158.40	153.00	153.20	16,194,365
10 Jan 22	148.39999 +0.00	148.80	146.10	147.20	6,916,103
07 Jan 22	147.20000 +0.00	151.50	147.00	150.00	8,793,791
06 Jan 22	148.30000 +0.00	151.70	147.10	147.90	4,861,409
05 Jan 22	149.89999 +0.00	153.00	149.80	153.00	2,842,951
04 Jan 22	150.80000 +0.00	151.60	147.30	148.50	3,524,264
31 Dec 21	146.20000 +0.00	152.20	145.80	152.20	1,441,819
30 Dec 21	148.50000 +0.00	149.80	147.80	149.40	1,413,576
29 Dec 21	149.50000 +0.00	149.90	147.50	149.30	4,356,661
24 Dec 21	145.50000 +0.00	146.50	145.10	146.50	991,680
23 Dec 21	145.00000 +0.00	145.90	142.10	142.50	3,023,140
22 Dec 21	142.10001 +0.00	142.40	140.30	140.40	3,067,056
21 Dec 21	140.00000 +0.00	141.00	139.90	140.50	5,306,795
20 Dec 21	139.10001 +0.00	139.60	136.30	137.00	3,869,825
17 Dec 21	139.89999 +0.00	140.50	139.00	139.20	4,595,219
16 Dec 21	139.70000 +0.00	142.00	139.30	141.50	7,282,129
15 Dec 21	138.00000 +0.00	140.10	135.40	135.40	8,240,434
14 Dec 21	137.70000 +0.00	139.33	137.00	139.30	10,045,245
13 Dec 21	138.39999 +0.00	143.10	138.40	141.90	2,990,175
10 Dec 21	141.60001 +0.00	144.30	141.60	143.80	3,178,262
09 Dec 21	144.20000 +0.00	152.40	143.10	152.40	14,413,355
08 Dec 21	148.10001 +0.00	152.90	148.10	151.90	4,756,481
07 Dec 21	151.89999 +0.00	153.50	151.30	152.80	8,551,720
06 Dec 21	149.89999 +0.00	152.20	148.50	152.20	2,297,432
03 Dec 21	150.00000 +0.00	152.40	149.70	151.80	10,174,212
02 Dec 21	150.00000 +0.00	151.20	148.80	149.30	2,936,396
01 Dec 21	150.80000 +0.00	151.70	146.60	146.70	81,458,176
30 Nov 21	146.39999 +0.00	148.10	144.60	147.00	12,518,385
29 Nov 21	148.30000 +0.00	150.00	146.90	147.00	4,708,146
26 Nov 21	146.89999 +0.00	150.00	146.90	149.70	4,729,223
25 Nov 21	153.89999 +0.00	155.00	151.80	154.60	2,822,047
24 Nov 21	153.10001 +0.00	154.50	151.60	153.10	2,827,534
23 Nov 21	153.00000 +0.00	155.20	151.60	153.50	3,400,945
22 Nov 21	156.20000 +0.00	157.70	155.40	155.40	2,575,370
19 Nov 21	156.10001 +0.00	158.80	155.00	155.90	17,490,484
18 Nov 21	158.10001 +0.00	161.40	157.00	161.40	1,976,129
17 Nov 21	158.10001 +0.00	158.10	154.00	154.00	6,998,277
16 Nov 21	156.00000 +0.00	159.80	156.00	157.70	4,144,160
15 Nov 21	159.39999 +0.00	162.90	159.40	162.90	8,856,460
12 Nov 21	159.70000 +0.00	160.80	158.10	159.20	6,765,428
11 Nov 21	160.30000 +0.00	160.60	158.90	159.90	1,873,737
10 Nov 21	159.80000 +0.00	163.60	157.70	163.60	8,208,996
09 Nov 21	159.80000 +0.00	172.25	159.50	168.00	24,611,616
08 Nov 21	166.00000 +0.00	166.60	164.30	166.10	1,763,433
05 Nov 21	165.60001 +0.00	170.50	164.50	169.80	10,073,698
04 Nov 21	168.10001 +0.00	168.40	164.70	167.30	4,444,047
03 Nov 21	166.80000 +0.00	166.80	163.30	164.50	3,335,148
02 Nov 21	164.60001 +0.00	168.00	163.01	166.10	1,711,381
01 Nov 21	165.89999 +0.00	167.50	161.90	161.90	1,251,619
29 Oct 21	166.00000 +0.00	167.10	164.10	164.90	2,408,003
28 Oct 21	166.10001 +0.00	167.10	165.10	166.70	3,560,902
27 Oct 21	166.10001 +0.00	166.30	163.00	163.00	3,598,496
26 Oct 21	165.20000 +0.00	165.50	159.50	159.50	3,602,333
25 Oct 21	163.10001 +0.00	164.60	163.10	163.60	1,903,261
22 Oct 21	164.00000 +0.00	165.70	162.90	165.70	2,121,610
21 Oct 21	162.39999 +0.00	162.70	159.00	159.10	1,689,477
20 Oct 21	162.00000 +0.00	162.90	161.00	161.30	3,746,936
19 Oct 21	162.50000 +0.00	162.90	161.00	162.00	2,421,476
18 Oct 21	161.70000 +0.00	166.90	161.10	166.40	2,348,109
15 Oct 21	166.80000 +0.00	168.40	166.70	167.90	5,143,051
14 Oct 21	167.20000 +0.00	169.20	164.80	165.00	7,849,937
13 Oct 21	162.30000 +0.00	162.30	157.30	157.30	3,072,990
12 Oct 21	159.00000 +0.00	160.30	156.50	156.50	2,346,057
11 Oct 21	160.50000 +0.00	162.70	157.30	160.70	2,445,638
08 Oct 21	162.70000 +0.00	164.30	159.60	164.30	5,206,619
07 Oct 21	163.60001 +0.00	165.00	161.40	165.00	4,069,188
06 Oct 21	160.89999 +0.00	162.50	156.00	156.00	7,380,079
05 Oct 21	155.60001 +0.00	155.90	152.30	153.40	7,280,559
04 Oct 21	153.30000 +0.00	158.50	153.30	158.40	4,137,275
01 Oct 21	158.50000 +0.00	161.38	157.20	160.80	4,501,601
30 Sep 21	161.70000 +0.00	165.53	161.70	163.90	5,565,290
29 Sep 21	173.50000 +0.00	175.40	173.00	173.60	6,974,590
28 Sep 21	174.00000 +0.00	177.10	173.60	177.10	7,317,360
27 Sep 21	175.10001 +0.00	176.15	174.00	175.20	4,015,504
24 Sep 21	173.50000 +0.00	175.50	173.00	173.00	3,583,229
23 Sep 21	175.39999 +0.00	177.20	174.97	176.00	2,926,041
22 Sep 21	175.10001 +0.00	175.40	169.00	169.00	6,464,318
21 Sep 21	171.60001 +0.00	173.16	170.10	172.80	6,498,140
20 Sep 21	171.60001 +0.00	171.60	169.00	169.30	4,492,050
17 Sep 21	171.70000 +0.00	173.40	168.60	168.60	4,406,222
16 Sep 21	172.10001 +0.00	172.80	166.90	166.90	2,773,941
15 Sep 21	171.39999 +0.00	172.30	168.10	168.10	3,737,347
14 Sep 21	171.00000 +0.00	171.30	168.80	170.70	5,668,150
13 Sep 21	171.60001 +0.00	172.20	165.00	168.20	5,893,596
10 Sep 21	167.10001 +0.00	169.40	165.00	165.00	3,466,572
09 Sep 21	168.80000 +0.00	171.81	165.30	166.40	7,672,129
08 Sep 21	164.89999 +0.00	166.60	163.80	166.40	4,311,419
07 Sep 21	167.00000 +0.00	167.58	164.40	167.20	3,013,950
06 Sep 21	167.20000 +0.00	167.20	161.70	162.20	2,920,315
03 Sep 21	161.50000 +0.00	163.70	160.50	161.30	3,078,865
02 Sep 21	163.60001 +0.00	163.60	158.40	158.60	2,786,257
01 Sep 21	158.70000 +0.00	160.20	156.77	158.80	5,859,816
31 Aug 21	159.20000 +0.00	161.35	157.40	161.00	6,310,261
27 Aug 21	161.20000 +0.00	165.20	159.80	160.60	2,851,170
26 Aug 21	163.39999 +0.00	165.00	155.60	160.10	5,341,144
25 Aug 21	157.00000 +0.00	158.33	154.60	154.90	3,357,229
24 Aug 21	154.80000 +0.00	160.00	154.60	160.00	3,869,381
23 Aug 21	158.10001 +0.00	159.10	155.60	155.70	4,997,411
20 Aug 21	155.20000 +0.00	155.80	152.10	152.40	1,778,998
19 Aug 21	153.89999 +0.00	154.60	150.10	152.50	2,829,315
18 Aug 21	153.00000 +0.00	153.30	151.10	151.90	1,981,897
17 Aug 21	151.10001 +0.00	152.70	150.00	151.50	1,550,553
16 Aug 21	151.50000 +0.00	152.80	148.10	148.10	1,056,491
13 Aug 21	151.50000 +0.00	153.10	150.90	152.30	1,353,575
12 Aug 21	152.00000 +0.00	152.20	147.00	147.00	931,294
11 Aug 21	151.39999 +0.00	154.40	150.70	154.40	873,896
10 Aug 21	151.30000 +0.00	153.80	148.10	148.10	2,879,789
09 Aug 21	151.50000 +0.00	152.30	150.60	152.30	2,205,835
06 Aug 21	152.50000 +0.00	153.20	148.50	148.50	1,950,291
05 Aug 21	151.20000 +0.00	152.70	148.20	152.70	1,826,816
04 Aug 21	148.60001 +0.00	153.90	148.40	153.90	1,491,879
03 Aug 21	150.80000 +0.00	151.40	149.00	149.20	3,020,822
02 Aug 21	149.89999 +0.00	150.20	148.30	149.10	2,787,475
30 Jul 21	148.00000 +0.00	155.60	148.00	155.60	3,104,365
29 Jul 21	152.00000 +0.00	152.10	149.00	150.00	9,016,526
28 Jul 21	151.39999 +0.00	152.50	149.70	150.60	1,968,115
27 Jul 21	151.60001 +0.00	154.00	148.60	153.60	2,353,105
26 Jul 21	153.20000 +0.00	156.10	152.70	156.10	2,933,153
23 Jul 21	154.80000 +0.00	155.50	151.70	151.70	1,368,928
22 Jul 21	151.80000 +0.00	153.60	151.30	152.60	1,921,624
21 Jul 21	151.39999 +0.00	151.50	148.70	149.20	8,839,926
20 Jul 21	148.30000 +0.00	150.00	145.80	149.20	3,055,273
19 Jul 21	147.89999 +0.00	152.10	146.50	152.10	3,004,981
16 Jul 21	153.89999 +0.00	157.60	153.30	154.70	4,183,193
15 Jul 21	153.30000 +0.00	168.80	152.16	166.50	6,100,821
14 Jul 21	167.70000 +0.00	168.90	165.70	168.60	2,362,344
13 Jul 21	168.89999 +0.00	170.80	167.90	168.40	2,119,395
12 Jul 21	168.00000 +0.00	170.00	165.30	170.00	1,982,618
09 Jul 21	165.80000 +0.00	166.80	163.50	165.00	1,971,676
08 Jul 21	162.89999 +0.00	165.02	161.30	165.00	4,275,894
07 Jul 21	165.80000 +0.00	167.70	164.48	166.20	5,318,819
06 Jul 21	162.89999 +0.00	165.00	162.50	163.00	1,938,344
05 Jul 21	164.50000 +0.00	165.10	160.30	160.60	3,046,985
02 Jul 21	160.20000 +0.00	162.90	156.20	156.20	3,489,000
01 Jul 21	160.60001 +0.00	161.00	157.80	159.30	2,392,657
30 Jun 21	158.60001 +0.00	162.20	157.80	162.20	3,706,416
29 Jun 21	160.89999 +0.00	161.80	158.10	159.00	2,317,147
28 Jun 21	162.20000 +0.00	162.80	158.50	158.50	2,463,282
25 Jun 21	160.50000 +0.00	160.80	158.00	158.00	2,134,879
24 Jun 21	159.50000 +0.00	163.30	159.50	162.80	3,334,901
23 Jun 21	162.00000 +0.00	163.40	160.00	160.00	2,407,782
22 Jun 21	163.70000 +0.00	163.70	161.60	162.80	2,196,460
21 Jun 21	162.00000 +0.00	163.50	159.70	162.40	5,230,005
18 Jun 21	164.80000 +0.00	168.10	162.80	168.00	6,606,030
17 Jun 21	166.20000 +0.00	168.40	165.90	167.00	3,474,846
16 Jun 21	168.30000 +0.00	170.10	167.30	170.00	3,030,346
15 Jun 21	169.00000 +0.00	171.10	165.58	169.50	4,390,179
14 Jun 21	168.80000 +0.00	170.70	165.80	165.80	1,229,470
11 Jun 21	169.80000 +0.00	170.60	168.70	170.00	2,023,358
10 Jun 21	168.80000 +0.00	173.00	168.00	170.80	2,936,532
09 Jun 21	173.20000 +0.00	175.20	172.00	172.00	4,467,137
08 Jun 21	175.00000 +0.00	175.60	171.30	171.30	2,640,177
07 Jun 21	175.80000 +0.00	176.20	171.10	171.10	2,179,581
04 Jun 21	175.10001 +0.00	181.10	174.60	181.10	1,816,971
03 Jun 21	176.70000 +0.00	178.20	175.40	178.20	2,115,244
02 Jun 21	175.60001 +0.00	176.10	174.30	176.10	4,814,953
01 Jun 21	174.80000 +0.00	175.50	172.00	172.00	5,981,559
28 May 21	173.39999 +0.00	173.80	169.00	169.40	6,011,625
27 May 21	169.60001 +0.00	169.80	165.30	165.50	5,669,017
26 May 21	166.20000 +0.00	168.60	163.90	163.90	3,861,829
25 May 21	167.20000 +0.00	167.40	164.40	164.40	1,433,520
24 May 21	165.80000 +0.00	166.50	161.90	161.90	1,711,828
21 May 21	165.50000 +0.00	166.80	164.50	165.30	3,007,388
20 May 21	166.70000 +0.00	166.90	160.70	160.70	6,163,858
19 May 21	164.70000 +0.00	165.50	163.70	165.30	2,310,716
18 May 21	166.89999 +0.00	170.00	165.60	170.00	2,090,855
17 May 21	165.70000 +0.00	168.00	165.70	167.60	2,011,534
14 May 21	167.10001 +0.00	167.80	161.00	161.00	1,773,460
13 May 21	163.89999 +0.00	165.30	160.50	163.00	1,579,274
12 May 21	165.00000 +0.00	166.90	164.00	164.00	2,545,816
11 May 21	165.89999 +0.00	166.60	163.40	165.00	4,048,268
10 May 21	168.20000 +0.00	168.80	162.80	162.80	1,936,498
07 May 21	167.00000 +0.00	167.70	163.80	163.90	2,052,898
06 May 21	162.60001 +0.00	164.60	160.70	164.60	2,387,134
05 May 21	161.20000 +0.00	161.60	158.80	158.80	1,894,979
04 May 21	160.70000 +0.00	168.10	159.70	168.10	3,381,756
30 Apr 21	163.39999 +0.00	165.00	162.00	162.00	2,201,510
29 Apr 21	164.00000 +0.00	166.00	161.90	161.90	2,644,883
28 Apr 21	165.39999 +0.00	168.50	165.00	167.00	1,566,751
27 Apr 21	167.39999 +0.00	169.50	166.50	169.50	3,586,547
26 Apr 21	167.50000 +0.00	168.60	163.30	163.30	1,487,232
23 Apr 21	167.30000 +0.00	168.10	164.60	165.00	1,784,809
22 Apr 21	166.30000 +0.00	166.70	163.90	164.90	2,085,573
21 Apr 21	164.10001 +0.00	166.30	161.50	163.30	3,064,961
20 Apr 21	164.50000 +0.00	169.00	164.50	169.00	2,153,469
19 Apr 21	167.50000 +0.00	170.30	167.40	168.60	2,342,678
16 Apr 21	168.00000 +0.00	168.70	164.50	165.00	2,422,650
15 Apr 21	167.50000 +0.00	167.60	164.60	164.70	3,122,254
14 Apr 21	166.00000 +0.00	167.40	163.10	164.30	2,903,776
13 Apr 21	165.39999 +0.00	167.10	160.40	160.40	5,295,190
12 Apr 21	159.70000 +0.00	162.30	159.10	162.30	1,901,476
09 Apr 21	162.20000 +0.00	167.60	161.50	162.10	4,091,661
08 Apr 21	158.20000 +0.00	158.30	155.00	155.00	2,336,881
07 Apr 21	154.80000 +0.00	157.00	153.00	157.00	2,298,832
06 Apr 21	153.30000 +0.00	155.42	152.90	154.00	1,582,388
01 Apr 21	151.80000 +0.00	152.70	150.10	152.50	1,698,692
31 Mar 21	149.50000 +0.00	151.50	149.30	151.20	4,345,520
30 Mar 21	150.70000 +0.00	151.00	146.00	146.00	1,801,947
29 Mar 21	148.00000 +0.00	151.90	147.50	148.50	1,709,005
26 Mar 21	151.20000 +0.00	151.90	148.10	151.50	2,674,380
25 Mar 21	148.80000 +0.00	155.60	147.30	155.60	2,093,263
24 Mar 21	151.20000 +0.00	153.40	148.80	153.40	2,659,818
23 Mar 21	149.80000 +0.00	154.90	149.80	154.70	2,093,058
22 Mar 21	154.30000 +0.00	156.75	153.40	153.40	2,390,208
19 Mar 21	156.10001 +0.00	161.40	156.10	161.40	4,972,381
18 Mar 21	158.80000 +0.00	159.80	157.00	157.00	1,743,744
17 Mar 21	158.70000 +0.00	160.60	155.40	155.40	2,245,900
16 Mar 21	159.10001 +0.00	159.40	151.20	151.20	1,822,411
15 Mar 21	157.20000 +0.00	161.30	156.30	158.00	2,279,656
12 Mar 21	158.70000 +0.00	158.70	150.00	150.00	1,827,895
11 Mar 21	154.70000 +0.00	158.10	153.20	158.10	3,365,798
10 Mar 21	155.10001 +0.00	158.10	154.00	155.60	2,330,150
09 Mar 21	157.60001 +0.00	162.70	157.60	162.70	1,852,598
08 Mar 21	158.39999 +0.00	159.00	157.00	157.00	1,767,430
05 Mar 21	156.70000 +0.00	159.40	156.40	156.90	3,044,209
04 Mar 21	158.30000 +0.00	160.40	155.00	155.00	1,803,601
03 Mar 21	159.00000 +0.00	159.50	156.60	157.10	1,800,910
02 Mar 21	155.00000 +0.00	156.70	153.10	153.30	4,865,839
01 Mar 21	154.10001 +0.00	156.50	154.10	154.20	2,106,924
26 Feb 21	152.20000 +0.00	157.00	152.20	155.70	2,916,530
25 Feb 21	157.50000 +0.00	160.50	155.10	155.10	2,620,927
24 Feb 21	159.60001 +0.00	162.50	156.70	160.50	3,131,174
23 Feb 21	159.00000 +0.00	159.00	153.60	157.00	3,633,548
22 Feb 21	153.70000 +0.00	157.00	152.10	157.00	2,961,322
19 Feb 21	155.60001 +0.00	157.05	153.40	154.90	2,892,776
18 Feb 21	153.30000 +0.00	161.00	153.30	161.00	3,425,931
17 Feb 21	158.00000 +0.00	162.20	157.40	162.20	2,280,098
16 Feb 21	159.80000 +0.00	160.20	156.60	160.00	2,321,130
15 Feb 21	156.39999 +0.00	158.26	155.30	156.20	1,467,957
12 Feb 21	155.00000 +0.00	156.40	153.50	153.50	1,905,835
11 Feb 21	155.60001 +0.00	155.70	150.90	153.00	2,812,835
10 Feb 21	150.70000 +0.00	151.30	148.70	150.40	1,902,360
09 Feb 21	149.10001 +0.00	150.72	144.00	145.10	2,057,142
08 Feb 21	144.70000 +0.00	146.90	144.00	144.50	1,770,453
05 Feb 21	144.39999 +0.00	146.10	143.30	143.30	2,901,166
04 Feb 21	143.30000 +0.00	143.90	138.80	138.80	1,774,412
03 Feb 21	142.00000 +0.00	145.70	142.00	145.70	1,960,366
02 Feb 21	143.20000 +0.00	145.20	137.80	137.80	2,489,697
01 Feb 21	142.20000 +0.00	143.20	137.80	137.80	1,866,994
29 Jan 21	140.80000 +0.00	141.80	139.00	141.30	2,540,343
28 Jan 21	142.50000 +0.00	142.80	137.20	139.90	2,512,010
27 Jan 21	140.30000 +0.00	142.50	138.50	138.50	1,483,678
26 Jan 21	141.89999 +0.00	142.80	140.50	142.30	1,469,417
25 Jan 21	141.89999 +0.00	148.60	140.70	148.60	2,968,039
22 Jan 21	145.50000 +0.00	145.90	143.60	144.10	1,924,591
21 Jan 21	145.20000 +0.00	146.80	139.60	139.60	1,174,126
20 Jan 21	144.30000 +0.00	146.00	142.70	146.00	1,763,859
19 Jan 21	142.80000 +0.00	146.20	141.80	146.20	1,359,699
18 Jan 21	143.39999 +0.00	145.30	141.20	143.20	1,190,852
15 Jan 21	143.30000 +0.00	144.80	142.20	143.40	2,092,129
14 Jan 21	145.80000 +0.00	147.30	141.70	141.70	2,585,398
13 Jan 21	141.39999 +0.00	149.40	141.10	149.40	2,083,220
12 Jan 21	145.30000 +0.00	146.50	143.30	144.00	1,266,354
11 Jan 21	144.50000 +0.00	149.30	144.20	149.30	1,577,312
08 Jan 21	148.89999 +0.00	152.00	148.70	151.50	2,144,323
07 Jan 21	149.10001 +0.00	151.40	146.50	149.00	1,944,762
06 Jan 21	148.20000 +0.00	149.00	142.70	143.00	2,996,975
05 Jan 21	145.50000 +0.00	147.70	142.70	143.90	2,421,257
04 Jan 21	143.30000 +0.00	145.40	142.50	144.40	2,799,025
31 Dec 20	143.00000 +0.00	143.40	141.10	141.60	556,167
30 Dec 20	144.20000 +0.00	147.70	142.30	145.00	1,069,843
29 Dec 20	146.39999 +0.00	150.30	145.10	147.50	2,499,869
24 Dec 20	146.70000 +0.00	146.70	142.70	143.80	636,779
23 Dec 20	143.30000 +0.00	144.10	138.00	138.00	1,667,877
22 Dec 20	141.10001 +0.00	143.20	138.20	138.20	1,607,930
21 Dec 20	141.00000 +0.00	143.60	138.00	141.50	5,669,972
18 Dec 20	144.10001 +0.00	144.10	139.10	139.10	5,406,072
17 Dec 20	142.10001 +0.00	144.00	139.70	139.70	3,099,099
16 Dec 20	142.20000 +0.00	142.80	137.60	137.60	4,842,088
15 Dec 20	140.30000 +0.00	140.30	137.20	139.50	2,764,738
14 Dec 20	138.10001 +0.00	141.80	136.00	136.00	2,866,410
11 Dec 20	138.30000 +0.00	138.70	135.50	135.50	4,383,620
10 Dec 20	137.20000 +0.00	138.70	135.30	135.30	2,396,968
09 Dec 20	138.39999 +0.00	138.90	133.80	137.70	2,328,902
08 Dec 20	134.30000 +0.00	137.80	133.10	137.80	2,252,787
07 Dec 20	136.70000 +0.00	147.00	136.70	147.00	2,050,292
04 Dec 20	143.20000 +0.00	145.50	141.90	144.30	3,017,108
03 Dec 20	142.50000 +0.00	143.30	136.30	136.30	2,735,825
02 Dec 20	138.00000 +0.00	138.80	133.00	133.00	3,393,311
01 Dec 20	134.30000 +0.00	135.60	128.30	128.30	2,746,976
30 Nov 20	130.20000 +0.00	134.53	130.00	130.00	5,635,058
27 Nov 20	131.10001 +0.00	134.20	128.60	129.30	7,644,885
26 Nov 20	131.80000 +0.00	137.50	129.30	137.50	1,646,942
25 Nov 20	134.60001 +0.00	137.10	133.70	134.70	7,917,453
24 Nov 20	137.00000 +0.00	137.40	134.30	137.40	1,848,375
23 Nov 20	134.30000 +0.00	134.67	132.70	133.90	2,235,370
20 Nov 20	133.00000 +0.00	137.50	132.00	137.50	1,609,354
19 Nov 20	134.50000 +0.00	137.80	134.30	136.80	2,236,605
18 Nov 20	138.00000 +0.00	138.50	134.50	134.50	3,022,307
17 Nov 20	137.50000 +0.00	138.50	133.40	133.40	7,340,900
16 Nov 20	136.50000 +0.00	137.20	133.40	136.00	2,878,046
13 Nov 20	132.60001 +0.00	133.30	130.30	130.30	2,576,197
12 Nov 20	131.60001 +0.00	133.70	129.10	131.10	3,059,292
11 Nov 20	130.80000 +0.00	131.50	125.80	131.50	3,789,394
10 Nov 20	128.70000 +0.00	131.00	122.80	122.80	4,922,730
09 Nov 20	125.00000 +0.00	126.20	109.30	110.10	5,042,441
06 Nov 20	108.50000 +0.00	111.80	108.30	111.30	2,706,995
05 Nov 20	109.80000 +0.00	111.70	107.20	109.70	4,098,258
04 Nov 20	108.40000 +0.00	109.40	105.70	105.70	2,935,549
03 Nov 20	107.50000 +0.00	108.50	106.40	106.60	2,808,216
02 Nov 20	105.60000 +0.00	107.10	104.40	105.10	2,368,968
30 Oct 20	106.80000 +0.00	107.90	105.80	105.80	3,321,597
29 Oct 20	107.20000 +0.00	108.50	106.30	107.70	3,268,902
28 Oct 20	106.30000 +0.00	107.90	105.10	105.10	3,202,082
27 Oct 20	108.40000 +0.00	112.90	108.40	112.90	3,519,792
26 Oct 20	110.70000 +0.00	115.30	110.70	112.30	2,693,933
23 Oct 20	113.80000 +0.00	115.30	112.60	114.30	1,997,999
22 Oct 20	113.40000 +0.00	115.00	112.20	112.20	1,945,682
21 Oct 20	114.50000 +0.00	116.20	112.30	112.30	2,204,610
20 Oct 20	114.20000 +0.00	115.90	112.60	114.10	5,410,992
19 Oct 20	113.70000 +0.00	113.80	111.40	111.40	2,200,554
16 Oct 20	112.30000 +0.00	117.60	111.90	114.30	2,846,831
15 Oct 20	114.30000 +0.00	116.10	112.40	115.10	2,500,915
14 Oct 20	115.80000 +0.00	120.10	114.40	114.40	1,780,857
13 Oct 20	116.40000 +0.00	121.60	115.50	121.60	1,175,647
12 Oct 20	119.00000 +0.00	120.10	113.60	117.50	2,264,241
09 Oct 20	117.00000 +0.00	117.40	113.60	113.60	2,382,627
08 Oct 20	115.90000 +0.00	117.83	112.80	113.60	1,726,155
07 Oct 20	115.40000 +0.00	117.50	115.00	116.10	1,648,502
06 Oct 20	116.50000 +0.00	116.90	114.20	116.50	1,443,787
05 Oct 20	114.80000 +0.00	115.50	112.10	113.20	1,691,461
02 Oct 20	111.80000 +0.00	111.90	108.70	111.90	2,741,715
01 Oct 20	113.00000 +0.00	115.60	111.90	115.60	2,090,761
30 Sep 20	113.00000 +0.00	113.90	111.10	111.80	4,384,121
29 Sep 20	111.30000 +0.00	115.00	110.90	115.00	2,321,935
28 Sep 20	112.90000 +0.00	113.80	110.50	111.10	3,846,967
25 Sep 20	109.20000 +0.00	112.20	107.20	112.20	7,912,644
24 Sep 20	109.00000 +0.00	111.30	108.80	108.80	2,602,290
23 Sep 20	110.40000 +0.00	112.60	105.60	105.60	14,307,686
22 Sep 20	105.60000 +0.00	110.00	105.60	108.10	4,317,983
21 Sep 20	109.10000 +0.00	113.70	108.10	113.70	2,316,054
18 Sep 20	114.00000 +0.00	117.20	113.50	117.20	5,694,607
17 Sep 20	114.40000 +0.00	116.30	110.90	116.00	6,548,251
16 Sep 20	116.60000 +0.00	120.10	112.90	120.10	3,678,767
15 Sep 20	116.80000 +0.00	121.10	116.80	121.10	2,690,998
14 Sep 20	118.00000 +0.00	118.70	113.10	113.10	4,077,490
11 Sep 20	116.60000 +0.00	119.20	115.70	116.30	2,453,361
10 Sep 20	117.90000 +0.00	122.00	117.40	119.40	1,882,171
09 Sep 20	120.00000 +0.00	121.30	116.80	121.20	2,261,064
08 Sep 20	118.40000 +0.00	121.20	115.60	121.20	3,131,712
07 Sep 20	118.20000 +0.00	119.60	116.80	118.30	1,362,479
04 Sep 20	116.40000 +0.00	120.60	113.70	113.70	1,728,983
03 Sep 20	116.30000 +0.00	119.80	116.30	116.50	2,059,776
02 Sep 20	115.80000 +0.00	117.90	114.30	114.30	2,579,183
01 Sep 20	116.50000 +0.00	122.20	116.20	122.20	3,116,094
28 Aug 20	120.60000 +0.00	121.50	116.47	118.80	3,684,398
27 Aug 20	116.90000 +0.00	120.80	114.90	119.80	5,473,479
26 Aug 20	117.40000 +0.00	118.20	115.80	116.90	2,885,796
25 Aug 20	116.50000 +0.00	120.50	116.30	119.00	2,127,202
24 Aug 20	119.00000 +0.00	120.16	113.70	113.70	579,176
21 Aug 20	116.70000 +0.00	119.30	115.00	119.00	1,898,705
20 Aug 20	117.60000 +0.00	118.80	116.60	116.60	2,067,065
19 Aug 20	118.80000 +0.00	121.30	118.10	119.00	2,059,466
18 Aug 20	120.70000 +0.00	124.60	120.10	120.10	1,131,567
17 Aug 20	122.60000 +0.00	124.60	120.60	120.60	1,017,716
14 Aug 20	121.80000 +0.00	123.20	120.70	121.20	1,428,449
13 Aug 20	124.20000 +0.00	125.80	122.10	122.10	1,049,182
12 Aug 20	125.20000 +0.00	126.50	122.90	126.50	1,161,049
11 Aug 20	124.10000 +0.00	124.10	118.50	118.50	1,172,258
10 Aug 20	119.30000 +0.00	119.70	116.90	118.90	2,683,655
07 Aug 20	117.90000 +0.00	119.30	115.50	116.80	1,653,169
06 Aug 20	116.50000 +0.00	120.00	114.90	120.00	1,493,567
05 Aug 20	118.50000 +0.00	119.10	115.80	117.40	2,036,730
04 Aug 20	114.40000 +0.00	116.00	110.60	110.60	2,431,675
03 Aug 20	113.00000 +0.00	113.80	107.63	109.20	1,950,085
31 Jul 20	109.00000 +0.00	114.10	109.00	114.10	2,618,994
30 Jul 20	110.90000 +0.00	115.40	109.90	114.10	2,647,034
29 Jul 20	114.80000 +0.00	117.70	114.80	117.70	2,791,192
28 Jul 20	117.10000 +0.00	121.30	115.90	121.30	2,244,615
27 Jul 20	118.50000 +0.00	118.70	115.30	115.70	1,202,296
24 Jul 20	117.80000 +0.00	121.20	117.80	120.00	1,688,475
23 Jul 20	122.80000 +0.00	126.30	121.20	126.30	2,269,351
22 Jul 20	122.70000 +0.00	126.80	121.70	126.20	3,562,561
21 Jul 20	126.30000 +0.00	130.00	124.00	124.70	2,953,300
20 Jul 20	121.70000 +0.00	122.30	117.80	122.30	6,604,934
17 Jul 20	120.20000 +0.00	124.50	119.05	120.90	2,330,641
16 Jul 20	125.00000 +0.00	125.20	120.30	123.50	5,110,339
15 Jul 20	126.60000 +0.00	128.40	123.30	125.80	2,309,416
14 Jul 20	122.90000 +0.00	123.80	121.10	122.60	1,384,633
13 Jul 20	124.20000 +0.00	124.30	120.00	124.20	1,650,153
10 Jul 20	120.20000 +0.00	121.70	117.30	117.30	1,863,415
09 Jul 20	119.90000 +0.00	121.40	119.60	119.90	3,773,896
08 Jul 20	119.90000 +0.00	123.86	119.40	122.00	1,804,550
07 Jul 20	123.30000 +0.00	123.70	121.10	122.70	1,809,269
06 Jul 20	123.00000 +0.00	124.60	120.90	123.20	1,885,241
03 Jul 20	121.10000 +0.00	121.90	118.50	120.30	1,584,951
02 Jul 20	120.30000 +0.00	122.40	119.30	121.20	1,625,258
01 Jul 20	118.50000 +0.00	121.90	115.90	121.90	3,786,346
30 Jun 20	119.00000 +0.00	125.20	118.24	123.00	3,108,126
29 Jun 20	123.10000 +0.00	124.30	121.00	121.00	2,966,808
26 Jun 20	121.90000 +0.00	124.60	118.90	121.40	3,104,710
25 Jun 20	118.00000 +0.00	119.10	114.60	116.00	2,253,532
24 Jun 20	116.90000 +0.00	123.50	116.90	122.50	1,644,457
23 Jun 20	122.70000 +0.00	126.10	121.70	124.90	1,560,809
22 Jun 20	122.20000 +0.00	124.40	121.70	123.10	1,991,859
19 Jun 20	124.30000 +0.00	127.60	123.20	125.00	23,479,700
18 Jun 20	124.20000 +0.00	126.60	121.80	122.70	2,573,486
17 Jun 20	123.60000 +0.00	125.20	121.90	122.50	3,355,081
16 Jun 20	122.50000 +0.00	126.10	121.90	125.80	2,398,238
15 Jun 20	121.40000 +0.00	123.30	115.86	115.86	3,743,041
12 Jun 20	119.00000 +0.00	122.90	118.20	118.90	4,045,164
11 Jun 20	120.70000 +0.00	124.40	120.70	122.60	2,015,299
10 Jun 20	127.00000 +0.00	133.50	125.50	131.40	2,776,513
09 Jun 20	130.10001 +0.00	132.60	127.50	132.40	6,616,564
08 Jun 20	130.89999 +0.00	131.80	128.30	131.60	6,697,964
05 Jun 20	128.00000 +0.00	128.70	123.10	125.00	6,252,819
04 Jun 20	123.10000 +0.00	124.70	119.78	123.00	3,014,951
03 Jun 20	121.50000 +0.00	122.30	117.40	119.70	2,290,199
02 Jun 20	117.90000 +0.00	120.30	114.70	118.90	3,549,549
01 Jun 20	115.80000 +0.00	118.02	114.90	114.90	2,622,732
29 May 20	112.70000 +0.00	116.00	110.80	115.50	5,761,842
28 May 20	116.30000 +0.00	119.80	113.50	117.40	3,014,217
27 May 20	114.60000 +0.00	115.60	109.80	109.80	5,897,572
26 May 20	109.80000 +0.00	111.00	107.47	108.50	2,299,594
22 May 20	107.00000 +0.00	108.10	104.40	107.60	1,930,912
21 May 20	108.00000 +0.00	108.50	103.40	103.70	2,329,034
20 May 20	106.20000 +0.00	107.30	102.40	106.50	2,105,121
19 May 20	105.90000 +0.00	107.80	104.70	106.70	2,302,968
18 May 20	105.40000 +0.00	105.80	99.60	100.20	2,388,573
15 May 20	98.00000 +0.00	101.72	97.65	99.05	3,117,238
14 May 20	98.10000 +0.00	100.20	94.65	98.15	3,331,808
13 May 20	99.40000 +0.00	102.40	99.40	102.10	2,902,465
12 May 20	103.40000 +0.00	106.00	103.10	104.30	2,200,483
11 May 20	104.80000 +0.00	108.80	103.20	106.80	1,671,712
07 May 20	104.70000 +0.00	105.48	101.30	103.50	3,430,851
06 May 20	102.30000 +0.00	106.60	100.90	102.40	3,042,641
05 May 20	105.00000 +0.00	107.30	103.40	106.40	3,727,922
04 May 20	104.10000 +0.00	106.56	101.60	106.40	3,851,894
01 May 20	105.90000 +0.00	110.00	104.70	104.70	2,112,295
30 Apr 20	108.50000 +0.00	114.10	107.10	114.00	6,977,109
29 Apr 20	111.50000 +0.00	114.30	108.50	108.60	5,337,308
28 Apr 20	108.10000 +0.00	110.20	105.00	105.00	3,202,002
27 Apr 20	105.00000 +0.00	107.70	104.40	106.70	3,347,055
24 Apr 20	103.10000 +0.00	105.10	101.70	101.70	2,247,970
23 Apr 20	105.90000 +0.00	108.10	103.20	103.20	2,912,230
22 Apr 20	105.10000 +0.00	109.30	104.60	105.60	2,184,679