FUNDMANAGER.co.uk

Aston Martin Lagonda Global Holdings PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	35.26000 -2.74	38.70	35.14	38.70	3,177,993
21 Oct 26	38.00000 +0.26	39.46	36.18	36.90	1,218,291
20 Oct 26	37.74000 -0.14	40.00	36.72	39.62	1,220,043
19 Oct 26	37.88000 +0.06	39.48	36.88	38.46	2,400,825
16 Oct 26	37.82000 +1.88	39.14	35.00	35.00	1,183,622
15 Oct 26	35.94000 +0.14	37.32	35.02	36.00	1,907,029
14 Oct 26	35.80000 -1.42	39.62	35.80	38.00	1,273,000
13 Oct 26	37.22000 -4.12	43.00	36.80	43.00	5,802,063
12 Oct 26	41.34000 +0.34	42.58	39.89	41.74	2,614,246
09 Oct 26	41.00000 +4.64	44.20	37.04	38.00	10,464,695
08 Oct 26	36.36000 -0.24	37.62	36.18	37.34	2,784,148
07 Oct 26	36.60000 +1.16	37.34	34.87	36.20	4,022,724
06 Oct 26	35.44000 -0.66	36.50	35.30	36.50	1,671,296
05 Oct 26	36.10000 +1.86	36.38	33.70	33.70	2,012,175
02 Oct 26	34.24000 +0.48	35.98	33.82	34.58	1,053,391
01 Oct 26	33.76000 -0.74	35.90	33.16	35.50	1,346,131
30 Sep 26	34.50000 -0.06	35.18	33.24	35.00	1,462,075
29 Sep 26	34.56000 +1.66	35.90	32.96	33.00	1,827,786
28 Sep 26	32.90000 -1.00	34.12	32.00	32.00	1,994,094
25 Sep 26	33.90000 +1.22	34.32	32.72	33.94	2,290,126
24 Sep 26	32.68000 +0.12	34.12	32.00	32.10	4,332,221
23 Sep 26	32.56000 -0.06	34.46	32.00	34.36	1,160,099
22 Sep 26	32.62000 -0.04	34.98	32.30	33.00	2,158,835
21 Sep 26	32.66000 +0.08	33.44	32.00	32.58	975,726
18 Sep 26	32.58000 -0.98	34.36	32.58	34.36	6,086,758
17 Sep 26	33.56000 +0.80	34.72	32.04	34.72	1,989,830
16 Sep 26	32.76000 -0.74	35.30	32.76	35.30	1,628,663
15 Sep 26	33.50000 -0.38	35.58	33.50	35.52	1,437,401
14 Sep 26	33.88000 -0.58	36.00	33.52	34.42	766,563
11 Sep 26	34.46000 +0.44	34.82	33.50	34.60	1,255,256
10 Sep 26	34.02000 -0.46	35.78	34.02	34.12	1,450,215
09 Sep 26	34.48000 -0.42	36.00	34.48	36.00	1,704,225
08 Sep 26	34.90000 +0.26	36.76	34.64	36.76	1,765,353
07 Sep 26	34.64000 +0.54	36.14	33.50	34.40	2,622,754
04 Sep 26	34.10000 -0.02	34.90	33.44	33.52	1,547,977
03 Sep 26	34.12000 -0.24	34.36	33.00	34.36	945,127
02 Sep 26	34.36000 +1.16	34.50	33.00	33.02	1,381,956
01 Sep 26	33.20000 -0.30	34.84	33.11	33.50	2,545,296
28 Aug 26	33.50000 -0.22	34.98	33.50	33.72	961,121
27 Aug 26	33.72000 -0.28	34.60	33.52	34.60	1,421,402
26 Aug 26	34.00000 -0.72	35.22	34.00	35.00	2,323,460
25 Aug 26	34.72000 +0.96	35.12	33.42	33.76	1,873,138
24 Aug 26	33.76000 -0.48	35.84	33.46	35.84	903,297
21 Aug 26	34.24000 -0.34	34.94	33.44	34.76	1,483,865
20 Aug 26	34.58000 -1.48	36.56	33.38	36.56	1,712,739
19 Aug 26	36.06000 +1.78	36.06	33.04	33.42	1,387,223
18 Aug 26	34.28000 -0.12	35.90	33.34	35.90	2,636,984
17 Aug 26	34.40000 -0.50	35.90	34.00	35.90	1,309,697
14 Aug 26	34.90000 -0.28	36.54	34.40	36.30	1,997,816
13 Aug 26	35.18000 -0.30	36.26	35.09	36.20	1,661,765
12 Aug 26	35.48000 +0.58	35.98	34.24	34.24	1,770,772
11 Aug 26	34.90000 -0.18	36.60	34.90	36.60	2,326,608
10 Aug 26	35.08000 -0.12	36.72	34.34	36.70	2,271,597
07 Aug 26	35.20000 +1.08	35.20	33.86	34.40	759,886
06 Aug 26	34.12000 -0.08	35.86	34.00	35.86	1,502,743
05 Aug 26	34.20000 -0.30	35.74	34.00	34.00	1,241,150
04 Aug 26	34.50000 -0.50	35.18	33.74	34.42	3,159,920
03 Aug 26	35.00000 +0.02	37.00	34.48	37.00	3,903,457
31 Jul 26	34.98000 -0.96	36.96	34.98	36.00	1,841,805
30 Jul 26	35.94000 +0.14	36.96	35.10	36.44	2,230,529
29 Jul 26	35.80000 -0.64	37.96	35.72	37.78	2,173,975
28 Jul 26	36.44000 +0.38	37.09	35.10	35.10	1,480,106
27 Jul 26	36.06000 +0.48	37.70	35.00	37.70	2,814,736
24 Jul 26	35.58000 -1.10	38.00	35.38	36.70	1,920,470
23 Jul 26	36.68000 +1.40	38.52	35.70	38.52	6,994,185
22 Jul 26	35.28000 -0.20	36.42	34.84	35.30	1,932,245
21 Jul 26	35.48000 -0.12	37.38	35.34	37.00	2,641,660
20 Jul 26	35.60000 -0.50	36.94	35.30	36.00	1,880,148
17 Jul 26	36.10000 -0.90	37.92	36.02	37.92	1,668,263
16 Jul 26	37.00000 +0.30	37.92	36.30	37.92	1,953,117
15 Jul 26	36.70000 +0.36	37.92	36.00	37.10	1,129,992
14 Jul 26	36.34000 -0.66	37.72	36.30	37.00	1,327,757
13 Jul 26	37.00000 -0.20	37.92	36.30	37.92	1,938,994
10 Jul 26	37.20000 +0.70	38.42	36.40	37.00	945,894
09 Jul 26	36.50000 +0.18	38.40	36.30	36.84	1,522,123
08 Jul 26	36.32000 -0.98	38.00	35.50	37.88	3,563,829
07 Jul 26	37.30000 -1.70	40.00	37.30	38.46	1,914,819
06 Jul 26	39.00000 +0.48	39.98	38.02	38.94	823,868
03 Jul 26	38.52000 -0.56	40.00	38.02	40.00	860,831
02 Jul 26	39.08000 -0.62	40.16	38.40	38.40	2,495,613
01 Jul 26	39.70000 +1.94	39.70	37.38	39.34	935,060
30 Jun 26	37.76000 -0.88	39.50	37.52	38.88	1,372,993
29 Jun 26	38.64000 +1.64	39.36	37.02	38.44	1,468,083
26 Jun 26	37.00000 -1.50	38.50	36.38	38.50	3,500,203
25 Jun 26	38.50000 +0.00	38.53	37.70	38.38	2,253,491
24 Jun 26	38.50000 +0.00	40.00	38.04	40.00	1,356,917
23 Jun 26	38.50000 -0.80	39.88	38.00	39.88	3,148,033
22 Jun 26	39.30000 -0.44	40.00	38.50	39.50	2,367,171
19 Jun 26	39.74000 -1.18	42.00	39.74	42.00	4,269,670
18 Jun 26	40.92000 -0.62	41.98	39.72	40.50	2,165,949
17 Jun 26	41.54000 +0.74	42.44	40.50	42.00	1,241,950
16 Jun 26	40.80000 -1.88	43.48	40.52	43.00	2,090,318
15 Jun 26	42.68000 +0.50	44.02	41.70	42.18	1,197,730
12 Jun 26	42.18000 +0.70	43.76	40.06	40.06	2,158,987
11 Jun 26	41.48000 +0.48	42.82	40.00	40.00	1,255,312
10 Jun 26	41.00000 -0.20	42.48	40.10	41.20	1,420,309
09 Jun 26	41.20000 -0.18	44.30	40.00	40.00	1,675,396
08 Jun 26	41.38000 +0.26	43.00	40.82	41.12	780,847
05 Jun 26	41.12000 -1.44	43.82	41.00	42.22	2,059,587
04 Jun 26	42.56000 +0.50	43.42	41.20	41.88	1,876,090
03 Jun 26	42.06000 -3.54	46.10	42.00	45.00	3,451,212
02 Jun 26	45.60000 +0.38	48.22	45.14	46.00	1,539,795
01 Jun 26	45.22000 +0.76	46.98	43.00	44.44	1,638,968
29 May 26	44.46000 -4.06	49.00	44.46	49.00	13,890,288
28 May 26	48.52000 +0.10	48.84	45.36	47.16	1,476,641
27 May 26	48.42000 +1.86	49.46	46.52	46.98	970,199
26 May 26	46.56000 -0.56	48.08	45.44	47.48	850,998
22 May 26	47.12000 +0.62	48.42	45.64	47.00	941,465
21 May 26	46.50000 +1.58	47.26	44.10	44.10	1,131,396
20 May 26	44.92000 -0.10	45.40	42.52	44.20	1,793,117
19 May 26	45.02000 -2.70	47.48	44.84	45.90	1,443,581
18 May 26	47.72000 -1.88	51.40	46.56	49.12	1,527,420
15 May 26	49.60000 +0.28	50.45	48.10	49.32	1,151,768
14 May 26	49.32000 +2.24	50.95	47.16	48.00	3,661,837
13 May 26	47.08000 +0.24	48.00	45.28	47.00	1,336,918
12 May 26	46.84000 +0.20	47.96	45.05	46.66	1,406,544
11 May 26	46.64000 -0.38	47.96	43.86	46.90	2,260,012
08 May 26	47.02000 +0.84	47.84	45.00	45.06	1,853,714
07 May 26	46.18000 +1.54	46.18	43.52	45.14	4,617,204
06 May 26	44.64000 +2.72	46.72	41.98	43.70	3,733,781
05 May 26	41.92000 +0.56	45.00	41.92	43.28	2,262,414
01 May 26	41.36000 +0.92	42.30	39.50	42.18	1,374,933
30 Apr 26	40.44000 -0.78	42.80	39.24	42.80	2,823,435
29 Apr 26	41.22000 +1.28	43.36	39.50	42.00	3,446,656
28 Apr 26	39.94000 -1.86	42.04	39.80	41.80	2,106,264
27 Apr 26	41.80000 -1.22	44.00	41.58	43.28	1,468,765
24 Apr 26	43.02000 -1.74	46.40	42.40	46.40	1,379,491
23 Apr 26	44.76000 -0.10	46.38	42.54	44.98	1,149,107
22 Apr 26	44.86000 -0.36	46.46	44.70	45.60	1,592,938
21 Apr 26	45.22000 -0.30	46.00	44.08	46.00	1,310,899
20 Apr 26	45.52000 -1.12	47.14	45.14	47.00	1,745,616
17 Apr 26	46.64000 +2.08	47.58	44.02	45.00	3,006,026
16 Apr 26	44.56000 -0.24	46.86	44.10	45.60	2,265,876
15 Apr 26	44.80000 +1.10	45.18	43.72	44.24	1,690,338
14 Apr 26	43.70000 +2.98	45.00	40.70	42.98	2,905,054
13 Apr 26	40.72000 -1.38	42.10	39.52	41.66	1,801,782
10 Apr 26	42.10000 +1.90	43.54	40.00	42.00	3,093,528
09 Apr 26	40.20000 -0.16	42.00	38.66	42.00	3,019,176
08 Apr 26	40.36000 +2.88	41.00	38.58	39.94	3,359,448
07 Apr 26	37.48000 -0.94	39.52	37.00	39.42	2,457,982
02 Apr 26	38.42000 +1.16	38.72	36.00	36.60	2,137,027
01 Apr 26	37.26000 +0.96	38.60	36.50	37.16	3,207,464
31 Mar 26	36.30000 -1.00	37.42	36.06	37.40	2,191,067
30 Mar 26	37.30000 +1.04	37.62	35.40	36.00	1,256,228
27 Mar 26	36.26000 -1.44	38.04	35.86	37.00	1,929,234
26 Mar 26	37.70000 +0.42	38.48	35.66	37.38	1,595,125
25 Mar 26	37.28000 -0.16	39.00	36.74	37.92	2,906,919
24 Mar 26	37.44000 -2.68	40.80	37.14	40.06	2,499,067
23 Mar 26	40.12000 +3.42	40.80	36.00	37.00	2,739,914
20 Mar 26	36.70000 -1.52	40.00	36.38	38.00	2,938,570
19 Mar 26	38.22000 -1.26	39.24	37.72	39.00	1,994,151
18 Mar 26	39.48000 -1.58	41.44	39.02	40.66	1,166,287
17 Mar 26	41.06000 +1.44	41.26	39.00	39.52	2,018,322
16 Mar 26	39.62000 -0.10	40.42	38.61	39.76	1,315,632
13 Mar 26	39.72000 -1.96	41.72	39.52	41.70	1,978,627
12 Mar 26	41.68000 -1.40	44.60	41.00	42.88	1,972,882
11 Mar 26	43.08000 -0.76	44.60	42.82	43.22	2,366,854
10 Mar 26	43.84000 +2.16	44.26	42.00	42.00	1,502,728
09 Mar 26	41.68000 -0.44	44.10	41.00	44.10	2,080,490
06 Mar 26	42.12000 -0.38	45.92	42.00	44.12	2,031,217
05 Mar 26	42.50000 -1.70	45.88	42.50	44.00	3,470,350
04 Mar 26	44.20000 +3.92	44.20	38.00	38.76	6,135,451
03 Mar 26	40.28000 -3.10	45.20	40.28	44.74	5,037,489
02 Mar 26	43.38000 -2.92	44.70	43.22	44.70	3,729,193
27 Feb 26	46.30000 -1.80	48.98	44.46	47.96	8,577,738
26 Feb 26	48.10000 -7.15	57.55	47.28	55.10	12,587,181
25 Feb 26	55.25000 -1.65	59.75	54.60	59.75	3,313,991
24 Feb 26	56.90000 -1.00	58.95	56.35	58.40	2,539,078
23 Feb 26	57.90000 -0.85	60.00	57.20	58.75	1,955,749
20 Feb 26	58.75000 -0.85	59.91	57.00	59.40	2,957,961
19 Feb 26	59.60000 -0.05	60.00	58.35	59.30	1,269,956
18 Feb 26	59.65000 -0.10	59.90	58.45	59.75	1,110,135
17 Feb 26	59.75000 -0.80	61.25	57.15	61.00	4,628,797
16 Feb 26	60.55000 -2.75	64.57	60.35	64.35	1,431,872
13 Feb 26	63.30000 -0.40	65.13	62.00	63.80	899,410
12 Feb 26	63.70000 -0.30	65.50	62.85	64.00	1,937,729
11 Feb 26	64.00000 +0.80	64.50	62.70	63.50	1,763,369
10 Feb 26	63.20000 +2.95	63.20	60.50	60.90	2,309,727
09 Feb 26	60.25000 -0.20	62.00	59.81	62.00	711,181
06 Feb 26	60.45000 +0.15	62.00	58.65	62.00	775,219
05 Feb 26	60.30000 -0.70	61.00	59.15	60.80	2,019,614
04 Feb 26	61.00000 +0.30	62.26	60.55	60.80	1,022,968
03 Feb 26	60.70000 -1.20	62.90	60.35	61.90	1,236,930
02 Feb 26	61.90000 +0.60	62.60	60.00	60.00	1,444,856
30 Jan 26	61.30000 +0.00	62.50	60.15	61.30	962,787
29 Jan 26	61.30000 -0.75	62.95	60.75	62.95	1,304,135
28 Jan 26	62.05000 -0.30	62.95	61.60	62.05	576,711
27 Jan 26	62.35000 +0.35	64.00	61.10	64.00	673,885
26 Jan 26	62.00000 +0.00	63.75	60.85	63.75	1,064,692
23 Jan 26	62.00000 -1.35	64.35	61.40	63.25	1,351,003
22 Jan 26	63.35000 +2.65	64.60	61.10	62.00	3,509,942
21 Jan 26	60.70000 -0.35	62.00	59.10	62.00	1,249,311
20 Jan 26	61.05000 -0.05	61.95	60.00	61.00	1,012,024
19 Jan 26	61.10000 -2.40	62.85	61.00	61.60	1,510,953
16 Jan 26	63.50000 +0.20	64.00	62.00	62.00	983,011
15 Jan 26	63.30000 +0.70	63.45	61.15	61.15	1,208,419
14 Jan 26	62.60000 +0.60	63.37	61.05	62.25	1,185,573
13 Jan 26	62.00000 -0.90	65.00	62.00	65.00	762,720
12 Jan 26	62.90000 +0.20	65.00	62.00	63.60	1,015,506
09 Jan 26	62.70000 -2.10	65.75	62.00	65.20	2,566,847
08 Jan 26	64.80000 +0.00	65.95	62.95	64.40	897,158
07 Jan 26	64.80000 +2.00	65.00	61.70	65.00	1,998,017
06 Jan 26	62.80000 -1.85	65.20	62.80	65.20	864,598
05 Jan 26	64.65000 +0.10	65.60	61.70	65.40	2,114,940
02 Jan 26	64.55000 +1.00	65.65	63.15	64.35	1,820,512
31 Dec 25	63.55000 -0.15	63.60	62.00	63.60	506,138
30 Dec 25	63.70000 +0.35	63.90	62.55	63.10	768,723
29 Dec 25	63.35000 +1.60	63.90	61.80	61.80	1,092,869
24 Dec 25	61.75000 -0.40	62.95	61.50	61.50	520,381
23 Dec 25	62.15000 -1.70	63.85	62.00	63.00	771,922
22 Dec 25	63.85000 +1.90	64.35	61.50	61.50	1,042,734
19 Dec 25	61.95000 -0.70	63.95	61.50	61.50	886,807
18 Dec 25	62.65000 -0.60	63.90	61.25	61.85	1,410,214
17 Dec 25	63.25000 -0.15	65.00	61.40	65.00	986,117
16 Dec 25	63.40000 +0.60	64.50	61.25	62.70	904,428
15 Dec 25	62.80000 +0.35	63.95	61.80	62.00	880,507
12 Dec 25	62.45000 -1.20	64.65	62.00	62.00	1,162,622
11 Dec 25	63.65000 -0.20	64.05	62.30	63.00	722,821
10 Dec 25	63.85000 -0.15	64.60	63.00	64.60	831,573
09 Dec 25	64.00000 -0.30	64.60	62.54	64.60	1,109,409
08 Dec 25	64.30000 -1.15	65.75	63.15	65.00	1,183,846
05 Dec 25	65.45000 +1.25	65.70	64.54	65.00	1,203,550
04 Dec 25	64.20000 +0.05	67.46	64.05	64.80	1,756,083
03 Dec 25	64.15000 +1.05	64.50	62.35	62.40	1,307,386
02 Dec 25	63.10000 -0.60	64.80	62.05	64.80	1,080,058
01 Dec 25	63.70000 -0.05	64.95	63.00	63.95	1,269,052
28 Nov 25	63.75000 +1.10	64.15	62.30	63.50	1,380,206
27 Nov 25	62.65000 +2.35	63.20	60.55	61.90	2,145,183
26 Nov 25	60.30000 +0.20	61.90	57.75	60.50	2,572,839
25 Nov 25	60.10000 -2.55	63.50	59.10	63.50	1,545,142
24 Nov 25	62.65000 +1.05	64.00	60.45	64.00	1,789,520
21 Nov 25	61.60000 +1.90	62.25	58.00	58.00	2,526,113
20 Nov 25	59.70000 -0.10	61.20	58.50	61.20	643,188
19 Nov 25	59.80000 +0.10	60.60	57.40	57.40	844,576
18 Nov 25	59.70000 -0.50	59.70	57.20	59.00	1,994,993
17 Nov 25	60.20000 +0.85	61.20	59.00	59.15	1,407,215
14 Nov 25	59.35000 -0.45	63.65	59.00	59.00	3,499,817
13 Nov 25	59.80000 -0.05	60.50	58.65	60.00	1,132,618
12 Nov 25	59.85000 -0.15	60.65	59.20	60.60	1,440,229
11 Nov 25	60.00000 +0.00	62.40	59.05	60.20	1,222,343
10 Nov 25	60.00000 +0.75	62.00	59.50	60.50	618,927
07 Nov 25	59.25000 -0.50	61.95	58.75	59.85	957,479
06 Nov 25	59.75000 -1.95	62.00	59.20	61.00	1,092,154
05 Nov 25	61.70000 +3.30	61.85	58.00	60.00	2,020,125
04 Nov 25	58.40000 -3.60	65.55	58.40	62.00	3,692,652
03 Nov 25	62.00000 -0.95	65.00	62.00	63.05	1,604,770
31 Oct 25	62.95000 -1.05	64.15	62.00	64.05	1,137,168
30 Oct 25	64.00000 -0.35	64.25	61.00	63.80	3,189,269
29 Oct 25	64.35000 -0.75	68.00	59.80	63.70	4,229,146
28 Oct 25	65.10000 +1.30	66.60	63.65	64.00	1,548,535
27 Oct 25	63.80000 -0.75	65.10	63.50	64.60	1,201,270
24 Oct 25	64.55000 +1.20	64.95	62.70	63.35	1,153,403
23 Oct 25	63.35000 -0.10	65.60	62.45	65.00	1,097,586
22 Oct 25	63.45000 +0.70	64.50	61.50	62.00	1,353,835
21 Oct 25	62.75000 -1.05	64.20	62.00	62.30	943,554
20 Oct 25	63.80000 -0.05	66.00	63.30	64.65	1,833,242
17 Oct 25	63.85000 -1.80	66.00	62.80	66.00	1,057,337
16 Oct 25	65.65000 +2.70	66.20	62.55	62.55	1,634,489
15 Oct 25	62.95000 -0.55	65.40	62.15	63.85	1,493,880
14 Oct 25	63.50000 -1.05	64.45	62.95	63.60	1,518,708
13 Oct 25	64.55000 +4.90	64.55	60.10	60.10	2,934,917
10 Oct 25	59.65000 +1.10	62.45	58.55	59.60	5,836,458
09 Oct 25	58.55000 -8.45	67.60	58.50	66.55	9,381,274
08 Oct 25	67.00000 -3.50	73.80	67.00	70.50	4,693,140
07 Oct 25	70.50000 -2.60	74.88	70.30	74.75	2,660,335
06 Oct 25	73.10000 -8.20	77.95	71.95	75.75	4,585,941
03 Oct 25	81.30000 -4.65	86.80	80.10	86.40	1,857,002
02 Oct 25	85.95000 +4.45	86.40	81.50	81.50	1,563,745
01 Oct 25	81.50000 -0.90	83.30	80.15	82.00	951,806
30 Sep 25	82.40000 -0.60	84.85	81.30	83.40	1,035,010
29 Sep 25	83.00000 +2.05	86.00	80.45	81.25	3,070,278
26 Sep 25	80.95000 +1.60	82.35	79.00	79.00	563,019
25 Sep 25	79.35000 -1.00	82.40	79.05	80.30	613,912
24 Sep 25	80.35000 -1.05	81.25	77.75	81.00	1,170,967
23 Sep 25	81.40000 +1.90	83.75	79.05	79.50	1,686,634
22 Sep 25	79.50000 -1.20	81.00	77.50	79.75	635,463
19 Sep 25	80.70000 -1.30	84.70	78.93	84.00	3,219,347
18 Sep 25	82.00000 +0.05	83.44	80.65	81.95	1,518,119
17 Sep 25	81.95000 +5.95	82.00	75.05	76.00	3,008,384
16 Sep 25	76.00000 +1.00	77.15	73.00	75.70	1,092,212
15 Sep 25	75.00000 +1.45	75.75	72.70	72.80	885,432
12 Sep 25	73.55000 +0.45	74.85	70.90	70.90	764,151
11 Sep 25	73.10000 +2.10	73.75	71.10	71.35	1,074,614
10 Sep 25	71.00000 -0.25	71.70	69.75	71.25	1,039,225
09 Sep 25	71.25000 -1.45	74.05	70.92	71.00	882,004
08 Sep 25	72.70000 -0.55	74.55	71.70	73.50	505,955
05 Sep 25	73.25000 +0.55	74.45	72.90	72.90	429,964
04 Sep 25	72.70000 +0.50	74.75	72.00	74.75	817,337
03 Sep 25	72.20000 -0.55	74.95	71.35	71.55	700,066
02 Sep 25	72.75000 -1.00	75.00	71.00	75.00	1,751,794
01 Sep 25	73.75000 +0.60	76.50	73.05	73.05	1,193,989
29 Aug 25	73.15000 -3.65	77.05	71.85	76.00	2,230,078
28 Aug 25	76.80000 +0.50	79.00	76.35	76.40	1,126,953
27 Aug 25	76.30000 -2.05	79.50	76.30	77.10	707,883
26 Aug 25	78.35000 +0.10	78.35	76.40	77.35	1,312,226
22 Aug 25	78.25000 +2.05	79.10	75.55	75.60	1,322,252
21 Aug 25	76.20000 +0.20	77.25	74.80	75.60	581,827
20 Aug 25	76.00000 -2.05	78.75	75.50	78.75	1,203,399
19 Aug 25	78.05000 +2.70	78.60	73.55	73.85	1,676,593
18 Aug 25	75.35000 +0.10	77.00	73.60	77.00	508,360
15 Aug 25	75.25000 -0.50	77.00	74.00	74.00	789,163
14 Aug 25	75.75000 +2.55	76.45	72.55	74.00	1,682,596
13 Aug 25	73.20000 +0.60	74.95	72.55	74.05	786,110
12 Aug 25	72.60000 -1.20	74.95	71.90	72.70	713,313
11 Aug 25	73.80000 -1.10	75.80	73.65	75.00	966,266
08 Aug 25	74.90000 +2.30	75.45	73.00	74.00	1,167,761
07 Aug 25	72.60000 +1.35	73.70	71.05	71.25	724,789
06 Aug 25	71.25000 +0.90	73.95	69.95	70.70	1,351,262
05 Aug 25	70.35000 -1.25	73.60	69.75	73.25	1,416,037
04 Aug 25	71.60000 +4.55	72.55	67.10	67.10	2,400,196
01 Aug 25	67.05000 -3.00	70.90	66.35	69.55	2,553,829
31 Jul 25	70.05000 -1.05	73.70	69.90	71.95	2,452,421
30 Jul 25	71.10000 -7.65	78.00	71.10	75.40	5,260,932
29 Jul 25	78.75000 -3.00	83.25	78.18	81.25	2,372,797
28 Jul 25	81.75000 -3.10	87.65	81.10	83.00	1,903,386
25 Jul 25	84.85000 +1.85	85.55	81.97	82.10	1,548,628
24 Jul 25	83.00000 +2.00	84.75	80.45	81.15	2,072,261
23 Jul 25	81.00000 +6.10	81.65	76.05	76.05	2,921,285
22 Jul 25	74.90000 -1.55	76.90	74.00	76.00	866,604
21 Jul 25	76.45000 +0.00	78.05	75.65	75.70	867,725
18 Jul 25	76.45000 -0.25	78.00	75.80	77.50	979,163
17 Jul 25	76.70000 +2.70	78.00	74.65	75.00	1,564,864
16 Jul 25	74.00000 -5.90	81.20	74.00	79.00	2,606,462
15 Jul 25	79.90000 -1.00	81.50	79.05	81.25	1,613,778
14 Jul 25	80.90000 +0.60	81.60	79.00	79.00	809,297
11 Jul 25	80.30000 -1.45	83.00	78.55	83.00	2,072,456
10 Jul 25	81.75000 +1.90	83.80	80.00	80.00	2,368,252
09 Jul 25	79.85000 -0.25	80.45	78.20	79.35	1,123,252
08 Jul 25	80.10000 -0.40	83.00	79.05	81.00	1,405,651
07 Jul 25	80.50000 -0.45	82.95	79.70	79.90	1,403,742
04 Jul 25	80.95000 -2.90	85.30	80.24	82.90	1,789,228
03 Jul 25	83.85000 +2.75	84.55	81.60	82.55	1,295,427
02 Jul 25	81.10000 -0.85	85.45	81.10	82.30	2,795,498
01 Jul 25	81.95000 +1.95	82.25	79.05	80.25	1,364,122
30 Jun 25	80.00000 -1.60	82.70	79.05	81.25	1,579,506
27 Jun 25	81.60000 +0.15	82.95	79.55	82.00	1,429,237
26 Jun 25	81.45000 +0.30	82.83	80.90	82.00	1,218,112
25 Jun 25	81.15000 +1.10	82.70	79.95	81.75	1,669,880
24 Jun 25	80.05000 -1.20	83.50	79.60	83.00	2,166,158
23 Jun 25	81.25000 -2.95	84.45	79.50	82.50	2,073,851
20 Jun 25	84.20000 +0.80	86.90	82.15	85.95	11,422,281
19 Jun 25	83.40000 -3.35	85.85	82.75	85.15	767,578
18 Jun 25	86.75000 +2.10	86.75	83.20	84.95	1,059,383
17 Jun 25	84.65000 -1.00	87.85	83.85	87.85	1,267,611
16 Jun 25	85.65000 +1.15	88.20	83.30	88.20	1,300,719
13 Jun 25	84.50000 -2.05	86.95	81.05	85.00	1,352,489
12 Jun 25	86.55000 -1.45	88.95	84.70	88.70	903,876
11 Jun 25	88.00000 +0.80	89.00	86.70	88.00	1,257,107
10 Jun 25	87.20000 +4.90	87.20	83.55	85.00	2,018,965
09 Jun 25	82.30000 -1.45	85.00	82.30	83.60	1,624,463
06 Jun 25	83.75000 +2.40	84.95	80.95	84.15	1,654,632
05 Jun 25	81.35000 +0.40	82.25	79.45	80.35	794,843
04 Jun 25	80.95000 -2.25	84.95	80.75	83.10	1,818,728
03 Jun 25	83.20000 -0.20	84.90	81.30	84.90	1,559,445
02 Jun 25	83.40000 -0.80	84.85	82.05	83.65	1,189,308
30 May 25	84.20000 +3.85	85.70	80.35	81.60	3,001,660
29 May 25	80.35000 +1.85	82.45	78.80	81.95	1,307,388
28 May 25	78.50000 +0.30	80.80	78.05	79.15	798,998
27 May 25	78.20000 +2.95	80.35	76.05	76.80	2,148,968
23 May 25	75.25000 -0.30	78.70	73.75	75.05	1,539,868
22 May 25	75.55000 -2.05	78.55	75.20	77.20	994,836
21 May 25	77.60000 +1.30	78.65	74.45	75.65	1,188,935
20 May 25	76.30000 +1.05	77.70	74.20	77.00	1,343,925
19 May 25	75.25000 -2.95	79.50	75.25	76.85	1,662,602
16 May 25	78.20000 -1.40	83.45	77.10	78.75	1,437,162
15 May 25	79.60000 -3.75	83.70	78.25	83.00	2,141,266
14 May 25	83.35000 -0.50	85.85	81.35	84.00	2,304,058
13 May 25	83.85000 +4.75	84.20	80.00	80.00	3,072,115
12 May 25	79.10000 -1.20	83.05	78.00	82.00	2,969,755
09 May 25	80.30000 +0.60	82.00	77.60	79.90	4,492,935
08 May 25	79.70000 +9.70	80.20	71.10	73.00	6,638,199
07 May 25	70.00000 +0.60	74.00	68.05	71.45	2,206,021
06 May 25	69.40000 -0.30	72.55	67.75	71.45	881,278
02 May 25	69.70000 -0.95	72.65	67.61	70.95	1,449,103
01 May 25	70.65000 +3.30	71.70	67.65	68.00	800,165
30 Apr 25	67.35000 -2.55	72.90	66.60	69.00	1,717,581
29 Apr 25	69.90000 -1.85	74.00	68.50	72.00	3,171,779
28 Apr 25	71.75000 +2.70	73.25	69.95	70.00	1,651,490
25 Apr 25	69.05000 +1.70	69.95	67.20	68.00	1,905,058
24 Apr 25	67.35000 +0.75	68.95	63.95	66.20	1,372,013
23 Apr 25	66.60000 +3.10	68.05	62.00	64.60	1,723,448
22 Apr 25	63.50000 -0.45	65.30	62.65	64.70	1,217,510
17 Apr 25	63.95000 -1.55	67.95	63.45	65.70	1,521,655
16 Apr 25	65.50000 -1.55	68.30	64.85	66.70	810,028
15 Apr 25	67.05000 +1.40	69.50	66.30	67.00	2,317,954
14 Apr 25	65.65000 +3.80	65.95	62.10	63.90	1,760,790
11 Apr 25	61.85000 -0.45	64.00	60.50	62.70	1,891,084
10 Apr 25	62.30000 +2.35	69.45	61.25	69.45	2,875,538
09 Apr 25	59.95000 +0.10	61.55	57.05	59.45	2,921,820
08 Apr 25	59.85000 -0.45	62.80	59.45	61.00	4,295,160
07 Apr 25	60.30000 -1.80	64.50	56.00	60.05	6,112,714
04 Apr 25	62.10000 -7.05	71.11	58.50	69.15	6,142,673
03 Apr 25	69.15000 -1.85	72.05	68.40	69.95	1,824,529
02 Apr 25	71.00000 +1.30	72.85	67.00	68.85	2,514,928
01 Apr 25	69.70000 -0.15	72.80	68.25	71.00	3,032,933
31 Mar 25	69.85000 +4.60	74.95	67.60	74.00	6,137,954
28 Mar 25	65.25000 -3.45	69.85	65.25	68.30	5,121,573
27 Mar 25	68.70000 -4.90	75.95	67.05	72.80	6,000,738
26 Mar 25	73.60000 +0.75	75.20	72.25	75.20	5,631,156
25 Mar 25	72.85000 +0.10	77.90	72.25	73.40	1,911,691
24 Mar 25	72.75000 -3.55	80.05	72.25	77.30	3,250,638
21 Mar 25	76.30000 -1.15	78.30	74.40	76.50	5,111,444
20 Mar 25	77.45000 -0.25	79.70	75.60	78.50	3,556,066
19 Mar 25	77.70000 -0.65	79.10	76.90	78.00	2,166,692
18 Mar 25	78.35000 -2.60	83.80	78.35	81.85	2,138,297
17 Mar 25	80.95000 +0.20	83.20	80.20	81.75	1,531,180
14 Mar 25	80.75000 -0.05	82.20	78.40	80.55	1,384,666
13 Mar 25	80.80000 +0.50	80.80	77.65	80.80	2,608,598
12 Mar 25	80.30000 -1.65	83.00	77.05	82.80	2,961,939
11 Mar 25	81.95000 +0.35	85.45	80.55	82.00	1,839,215
10 Mar 25	81.60000 -2.40	87.40	80.50	84.50	1,495,745
07 Mar 25	84.00000 -2.35	87.25	81.10	85.80	2,419,645
06 Mar 25	86.35000 +0.35	89.00	84.40	87.85	3,284,570
05 Mar 25	86.00000 +10.75	87.45	78.10	78.20	4,052,496
04 Mar 25	75.25000 -7.60	82.50	72.66	81.45	7,586,725
03 Mar 25	82.85000 -0.05	85.25	79.55	83.30	3,892,637
28 Feb 25	82.90000 -2.10	86.20	79.15	84.15	9,542,186
27 Feb 25	85.00000 -12.00	96.70	84.40	95.00	14,932,397
26 Feb 25	97.00000 -13.20	116.50	93.50	115.10	18,404,888
25 Feb 25	110.20000 -5.00	113.60	110.00	112.60	2,527,118
24 Feb 25	115.20000 -3.80	121.30	114.50	118.60	1,283,208
21 Feb 25	119.00000 +5.60	122.00	113.50	115.40	2,677,337
20 Feb 25	113.40000 -1.10	116.60	112.60	113.90	846,145
19 Feb 25	114.50000 -1.90	117.20	113.80	116.10	814,724
18 Feb 25	116.40000 -2.50	119.80	116.30	117.80	787,205
17 Feb 25	118.90000 +6.60	119.90	111.87	112.30	2,369,143
14 Feb 25	112.30000 -2.20	115.90	111.90	114.90	1,281,838
13 Feb 25	114.50000 +1.10	115.80	112.80	113.20	2,316,363
12 Feb 25	113.40000 +1.00	114.60	110.90	112.50	1,809,697
11 Feb 25	112.40000 -0.60	113.70	109.00	113.00	1,795,954
10 Feb 25	113.00000 +5.20	113.50	107.00	108.00	2,385,951
07 Feb 25	107.80000 -4.40	114.90	106.80	112.00	2,232,201
06 Feb 25	112.20000 +8.10	113.30	103.50	104.00	4,465,523
05 Feb 25	104.10000 -0.30	104.90	102.23	104.40	1,103,602
04 Feb 25	104.40000 +0.70	105.50	100.00	102.60	2,351,142
03 Feb 25	103.70000 -1.80	103.90	97.05	102.00	7,503,212
31 Jan 25	105.50000 -2.90	109.60	104.60	108.80	1,688,487
30 Jan 25	108.40000 +2.00	109.90	105.40	106.10	1,113,476
29 Jan 25	106.40000 +0.40	106.90	105.00	105.00	802,707
28 Jan 25	106.00000 +0.00	108.90	105.00	105.80	1,014,083
27 Jan 25	106.00000 -2.10	109.70	105.40	107.90	864,138
24 Jan 25	108.10000 +0.60	111.00	106.60	107.90	972,553
23 Jan 25	107.50000 -2.30	116.10	106.70	109.50	1,063,509
22 Jan 25	109.80000 -2.90	115.70	109.30	113.20	1,356,846
21 Jan 25	112.70000 +1.40	113.30	109.60	110.80	1,201,656
20 Jan 25	111.30000 +2.70	111.80	107.38	108.50	2,367,102
17 Jan 25	108.60000 +6.60	110.50	102.20	102.60	5,729,960
16 Jan 25	102.00000 -0.80	104.90	101.00	103.70	2,049,319
15 Jan 25	102.80000 +1.60	102.80	96.98	101.70	4,996,839
14 Jan 25	101.20000 -4.30	107.20	100.10	106.50	3,224,134
13 Jan 25	105.50000 +1.90	105.50	101.70	103.50	2,158,730
10 Jan 25	103.60000 -1.00	105.60	102.40	104.40	1,374,619
09 Jan 25	104.60000 +1.20	106.70	102.72	103.00	1,519,094
08 Jan 25	103.40000 -3.60	109.60	100.20	106.00	2,362,984
07 Jan 25	107.00000 +1.70	107.50	104.50	105.30	1,131,248
06 Jan 25	105.30000 -0.10	109.50	103.30	105.70	2,092,132
03 Jan 25	105.40000 -2.30	109.80	104.30	108.00	869,416
02 Jan 25	107.70000 +1.10	108.70	105.68	106.80	1,509,528
31 Dec 24	106.60000 +2.30	106.80	103.90	105.00	969,875
30 Dec 24	104.30000 -1.50	105.50	102.40	104.80	1,111,109
27 Dec 24	105.80000 +1.10	106.00	104.30	105.00	1,116,413
24 Dec 24	104.70000 +1.90	106.60	103.10	103.40	791,505
23 Dec 24	102.80000 -2.00	104.70	101.20	103.90	1,614,539
20 Dec 24	104.80000 -0.40	105.40	101.79	103.50	1,930,648
19 Dec 24	105.20000 -1.50	108.70	102.80	105.00	1,746,671
18 Dec 24	106.70000 +2.80	106.70	103.10	104.60	1,143,020
17 Dec 24	103.90000 +3.90	104.60	99.00	99.00	1,610,796
16 Dec 24	100.00000 -4.50	105.60	99.95	103.70	2,817,797
13 Dec 24	104.50000 -6.50	111.00	104.50	109.70	2,844,025
12 Dec 24	111.00000 +0.60	113.50	108.80	111.50	1,502,424
11 Dec 24	110.40000 +0.20	111.50	108.50	109.50	728,313
10 Dec 24	110.20000 -0.40	111.67	109.00	109.30	872,266
09 Dec 24	110.60000 -0.40	111.40	108.40	111.00	1,373,153
06 Dec 24	111.00000 -0.20	115.80	110.20	110.70	2,242,807
05 Dec 24	111.20000 +0.20	113.60	107.20	111.00	1,645,128
04 Dec 24	111.00000 +1.30	112.40	108.80	110.00	3,758,001
03 Dec 24	109.70000 +4.70	110.00	104.00	105.20	1,729,663
02 Dec 24	105.00000 -1.00	108.50	104.20	106.90	1,585,218
29 Nov 24	106.00000 +2.00	107.30	102.60	102.60	2,330,703
28 Nov 24	104.00000 +2.00	107.00	101.40	104.00	2,457,356
27 Nov 24	102.00000 -5.90	105.20	98.00	99.00	7,064,702
26 Nov 24	107.90000 -4.50	113.90	106.90	112.40	1,045,809
25 Nov 24	112.40000 +6.70	113.00	105.50	106.70	2,101,325
22 Nov 24	105.70000 +3.00	109.80	102.80	104.20	1,475,988
21 Nov 24	102.70000 +1.30	105.40	101.00	101.40	1,231,925
20 Nov 24	101.40000 -5.00	108.90	101.40	106.40	1,979,702
19 Nov 24	106.40000 -3.70	116.30	105.30	110.00	1,637,378
18 Nov 24	110.10000 -2.40	114.70	109.86	111.00	949,186
15 Nov 24	112.50000 -2.70	118.80	111.10	118.80	768,275
14 Nov 24	115.20000 -0.30	115.70	112.40	115.30	678,576
13 Nov 24	115.50000 -0.20	118.30	110.50	116.30	1,856,833
12 Nov 24	115.70000 -4.50	122.20	113.20	120.20	6,275,303
11 Nov 24	120.20000 +2.60	123.00	117.90	123.00	982,631
08 Nov 24	117.60000 -2.40	123.90	116.60	123.40	999,879
07 Nov 24	120.00000 +2.00	123.90	118.00	118.00	1,350,737
06 Nov 24	118.00000 -2.60	124.00	116.90	122.10	1,717,701
05 Nov 24	120.60000 +3.10	122.60	117.00	118.20	2,076,094
04 Nov 24	117.50000 +1.20	121.20	113.50	114.60	3,062,592
01 Nov 24	116.30000 +1.90	117.40	110.70	113.10	2,052,120
31 Oct 24	114.40000 +3.50	118.50	107.90	111.00	4,778,091
30 Oct 24	110.90000 +5.40	113.80	104.00	110.70	3,466,521
29 Oct 24	105.50000 +1.10	107.40	103.60	105.00	2,235,814
28 Oct 24	104.40000 -4.50	113.20	103.90	109.70	3,284,836
25 Oct 24	108.90000 -0.80	113.00	108.00	110.30	1,835,152
24 Oct 24	109.70000 +2.40	113.90	104.10	104.30	2,324,309
23 Oct 24	107.30000 +3.20	107.90	104.00	107.00	1,481,633
22 Oct 24	104.10000 -0.70	106.04	103.30	104.60	1,258,007
21 Oct 24	104.80000 -0.80	108.00	104.20	107.60	1,155,527
18 Oct 24	105.60000 -1.10	108.90	104.40	106.00	1,868,510
17 Oct 24	106.70000 -1.70	110.00	105.70	107.70	8,423,822
16 Oct 24	108.40000 -0.60	109.90	106.60	108.40	1,504,871
15 Oct 24	109.00000 -0.40	114.00	107.80	112.50	1,426,913
14 Oct 24	109.40000 +1.00	113.20	108.00	113.20	908,210
11 Oct 24	108.40000 -2.50	111.30	104.10	110.30	4,097,936
10 Oct 24	110.90000 -1.20	114.80	110.30	112.80	1,669,339
09 Oct 24	112.10000 +1.30	114.60	110.60	111.50	1,782,767
08 Oct 24	110.80000 -1.20	115.00	108.60	110.60	1,505,758
07 Oct 24	112.00000 +2.20	114.30	107.50	110.40	2,955,578
04 Oct 24	109.80000 +4.90	114.00	105.60	105.60	3,551,568
03 Oct 24	104.90000 -3.60	108.90	102.60	105.80	4,541,869
02 Oct 24	108.50000 -8.70	117.60	106.60	115.00	15,628,344
01 Oct 24	117.20000 -3.20	127.00	115.50	120.70	14,143,758
30 Sep 24	120.40000 -39.10	148.80	113.60	147.60	22,536,968
27 Sep 24	159.50000 +8.10	160.50	152.10	152.10	2,548,465
26 Sep 24	151.39999 -4.90	161.10	151.40	157.90	3,592,340
25 Sep 24	156.30000 -3.60	161.80	156.10	159.00	1,021,238
24 Sep 24	159.89999 -1.80	166.40	159.35	163.20	1,983,227
23 Sep 24	161.70000 -1.60	165.90	157.00	165.90	1,550,048
20 Sep 24	163.30000 -5.70	170.03	161.80	167.30	2,070,974
19 Sep 24	169.00000 +4.30	171.00	162.30	168.40	2,140,338
18 Sep 24	164.70000 +4.50	164.90	158.20	159.30	1,192,688
17 Sep 24	160.20000 -1.10	165.00	160.20	163.30	1,250,189
16 Sep 24	161.30000 +1.60	164.00	155.70	159.00	1,553,023
13 Sep 24	159.70000 +5.40	161.90	154.30	155.90	1,504,121
12 Sep 24	154.30000 +4.10	157.00	152.50	153.50	1,117,262
11 Sep 24	150.20000 +1.40	154.00	147.30	151.90	750,585
10 Sep 24	148.80000 -3.50	154.90	148.80	152.00	1,356,806
09 Sep 24	152.30000 +2.60	155.20	149.50	151.00	1,491,770
06 Sep 24	149.70000 -6.90	159.00	149.70	156.60	1,154,088
05 Sep 24	156.60001 +5.30	159.60	152.00	153.10	2,492,770
04 Sep 24	151.30000 +4.90	152.20	142.10	143.00	1,221,217
03 Sep 24	146.39999 +1.40	146.50	139.50	144.20	969,382
02 Sep 24	145.00000 -3.50	149.50	139.70	149.20	1,562,350
30 Aug 24	148.50000 +2.00	154.00	146.20	146.50	2,586,688
29 Aug 24	146.50000 +0.30	147.40	143.20	145.30	897,488
28 Aug 24	146.20000 -2.00	149.30	143.10	147.80	1,275,622
27 Aug 24	148.20000 -1.40	153.20	148.20	149.00	1,281,955
23 Aug 24	149.60001 +1.10	152.10	147.90	149.60	718,979
22 Aug 24	148.50000 -1.30	157.00	146.60	156.60	805,704
21 Aug 24	149.80000 +3.10	152.00	142.70	146.30	1,095,657
20 Aug 24	146.70000 +0.50	151.10	146.40	148.40	548,348
19 Aug 24	146.20000 +3.10	150.00	140.30	143.60	812,814
16 Aug 24	143.10001 -0.60	151.80	143.10	149.00	1,223,991
15 Aug 24	143.70000 +4.00	145.10	140.00	144.10	899,963
14 Aug 24	139.70000 +1.20	145.70	138.50	141.00	1,185,564
13 Aug 24	138.50000 +2.20	146.10	136.50	138.00	832,590
12 Aug 24	136.30000 -2.80	147.20	136.30	140.00	817,537
09 Aug 24	139.10001 +3.00	141.73	135.30	137.40	1,211,269
08 Aug 24	136.10001 +1.50	141.80	131.70	136.70	1,234,058
07 Aug 24	134.60001 -1.50	141.40	133.80	140.00	1,155,338
06 Aug 24	136.10001 -1.90	144.50	134.60	140.30	1,920,357
05 Aug 24	138.00000 -7.90	144.90	129.10	139.90	3,081,385
02 Aug 24	145.89999 -6.30	152.10	145.90	150.40	1,205,687
01 Aug 24	152.20000 -3.20	157.60	150.50	155.40	1,514,086
31 Jul 24	155.39999 +0.30	162.80	151.70	161.10	878,259
30 Jul 24	155.10001 -4.50	166.00	154.70	155.10	1,101,534
29 Jul 24	159.60001 -4.20	171.10	157.30	166.70	1,029,316
26 Jul 24	163.80000 +0.90	167.90	157.10	165.00	1,257,593
25 Jul 24	162.89999 +3.20	163.10	151.76	158.00	2,639,344
24 Jul 24	159.70000 +9.70	169.00	151.66	152.50	5,025,027
23 Jul 24	150.00000 -2.40	158.10	147.60	153.80	1,472,703
22 Jul 24	152.39999 +5.90	153.90	146.90	147.80	1,884,547
19 Jul 24	146.50000 -6.30	152.00	145.90	151.70	1,504,858
18 Jul 24	152.80000 +3.30	154.50	148.10	150.90	979,818
17 Jul 24	149.50000 -2.60	162.00	149.50	155.00	1,589,378
16 Jul 24	152.10001 -6.80	161.00	151.20	158.30	1,804,447
15 Jul 24	158.89999 -4.10	164.20	156.20	162.30	1,562,165
12 Jul 24	163.00000 +1.00	167.50	159.90	163.00	2,164,371
11 Jul 24	162.00000 +3.40	162.70	154.00	159.80	1,696,849
10 Jul 24	158.60001 -0.90	165.80	157.80	159.50	1,898,814
09 Jul 24	159.50000 +8.40	160.25	146.10	150.20	4,354,967
08 Jul 24	151.10001 +4.10	152.30	145.70	146.50	1,199,744
05 Jul 24	147.00000 -1.50	154.20	144.50	149.00	1,323,944
04 Jul 24	148.50000 +3.60	151.50	145.80	146.00	929,696
03 Jul 24	144.89999 +4.40	146.30	139.60	142.20	919,924
02 Jul 24	140.50000 -3.50	147.80	138.70	143.30	2,037,801
01 Jul 24	144.00000 +0.30	151.00	142.20	143.80	1,642,696
28 Jun 24	143.70000 +1.70	148.91	135.00	142.80	1,858,079
27 Jun 24	142.00000 -8.70	153.10	139.20	150.80	3,233,243
26 Jun 24	150.70000 -4.10	158.90	135.00	158.00	2,091,970
25 Jun 24	154.80000 +0.80	155.60	135.10	154.00	1,201,473
24 Jun 24	154.00000 +2.80	157.40	148.50	150.30	1,818,401
21 Jun 24	151.20000 -1.20	156.00	143.60	153.40	8,453,569
20 Jun 24	152.39999 +9.00	154.40	141.50	143.40	2,142,102
19 Jun 24	143.39999 -1.20	145.50	142.10	143.70	1,225,284
18 Jun 24	144.60001 +3.30	146.80	140.10	142.60	1,694,946
17 Jun 24	141.30000 -5.20	147.13	137.50	145.40	2,625,208
14 Jun 24	146.50000 -3.50	152.10	143.40	146.80	1,321,721
13 Jun 24	150.00000 -1.80	152.21	147.00	151.20	1,318,686
12 Jun 24	151.80000 -0.90	182.00	149.30	154.50	1,325,406
11 Jun 24	152.70000 -3.60	162.10	150.00	157.80	1,424,527
10 Jun 24	156.30000 -7.70	165.10	156.30	163.20	1,564,692
07 Jun 24	164.00000 +1.10	166.60	157.60	164.20	2,153,158
06 Jun 24	162.89999 +5.90	167.90	155.80	157.80	6,000,708
05 Jun 24	157.00000 +10.30	158.70	147.30	148.40	3,192,528
04 Jun 24	146.70000 -2.10	150.20	146.70	148.50	1,294,260
03 Jun 24	148.80000 +3.60	154.70	146.10	147.20	2,394,101
31 May 24	145.20000 +6.60	158.00	137.70	139.50	4,135,305
30 May 24	138.60001 +6.00	139.40	126.80	127.10	1,638,337
29 May 24	132.60001 -2.30	136.10	125.00	134.50	2,473,410
28 May 24	134.89999 -0.10	138.40	134.10	135.90	1,346,957
24 May 24	135.00000 -0.90	136.00	131.10	133.30	2,463,475
23 May 24	135.89999 -0.30	137.70	135.10	136.00	726,794
22 May 24	136.20000 -0.60	138.50	130.00	135.80	2,419,619
21 May 24	136.80000 -3.50	140.64	135.50	139.30	1,295,062
20 May 24	140.30000 -0.90	150.70	140.00	143.60	1,247,467
17 May 24	141.20000 -1.40	145.70	138.60	141.70	966,588
16 May 24	142.60001 -1.70	147.80	138.80	146.60	1,186,846
15 May 24	144.30000 +0.20	147.50	140.40	144.50	1,305,258
14 May 24	144.10001 +3.00	146.20	140.10	141.30	1,603,037
13 May 24	141.10001 +3.50	142.70	135.62	139.00	1,212,439
10 May 24	137.60001 +1.60	138.10	133.60	136.00	1,173,946
09 May 24	136.00000 -0.10	139.00	134.20	137.40	749,762
08 May 24	136.10001 -0.50	138.60	133.50	135.30	1,688,939
07 May 24	136.60001 -2.30	143.30	136.60	140.70	1,612,239
03 May 24	138.89999 +5.70	153.00	132.40	133.00	2,235,081
02 May 24	133.20000 -5.00	143.70	133.20	141.50	3,216,002
01 May 24	138.20000 -10.00	144.20	128.00	128.00	2,855,124
30 Apr 24	148.20000 -7.80	157.77	148.20	157.40	2,440,910
29 Apr 24	156.00000 +4.10	158.80	153.00	155.00	938,388
26 Apr 24	151.89999 +0.70	175.00	151.00	155.00	1,855,700
25 Apr 24	151.20000 -3.00	159.70	149.60	152.50	1,068,931
24 Apr 24	154.20000 -2.80	160.00	151.20	158.50	2,033,114
23 Apr 24	157.00000 +2.00	158.20	153.30	155.10	796,165
22 Apr 24	155.00000 +3.10	158.20	150.20	154.80	1,110,618
19 Apr 24	151.89999 +0.90	152.40	147.50	148.80	825,553
18 Apr 24	151.00000 +0.00	154.60	146.50	152.40	2,414,973
17 Apr 24	151.00000 -3.90	156.80	150.50	150.50	1,211,568
16 Apr 24	154.89999 -3.00	158.50	150.30	155.60	2,236,201
15 Apr 24	157.89999 -0.40	173.00	155.10	156.70	1,620,787
12 Apr 24	158.30000 -1.50	164.50	157.30	161.40	2,620,560
11 Apr 24	159.80000 -4.60	166.50	159.20	163.00	1,754,376
10 Apr 24	164.39999 -2.90	178.00	156.00	169.30	1,406,172
09 Apr 24	167.30000 +0.00	172.80	158.50	165.00	1,660,531
08 Apr 24	167.30000 +7.60	175.00	158.00	160.70	1,469,095
05 Apr 24	159.70000 -7.80	168.20	159.70	164.00	1,296,429
04 Apr 24	167.50000 +5.70	169.30	156.00	162.80	1,198,309
03 Apr 24	161.80000 +0.00	164.80	154.50	158.90	1,849,226
02 Apr 24	161.80000 -8.10	172.40	161.50	170.00	2,182,432
28 Mar 24	169.89999 -3.60	178.00	168.60	168.60	1,563,567
27 Mar 24	173.50000 +1.50	176.10	168.80	172.40	1,279,014
26 Mar 24	172.00000 -1.30	174.40	170.60	173.00	1,221,477
25 Mar 24	173.30000 +0.30	179.50	170.60	173.50	1,428,537
22 Mar 24	173.00000 +2.50	178.00	171.30	178.00	1,950,013
21 Mar 24	170.50000 -1.90	179.80	169.40	176.90	2,164,780
20 Mar 24	172.39999 +4.10	176.00	165.50	176.00	1,602,044
19 Mar 24	168.30000 +0.90	169.59	163.10	169.00	1,114,506
18 Mar 24	167.39999 +7.90	177.00	158.50	172.00	1,868,380
15 Mar 24	159.50000 -6.60	172.00	158.70	166.80	3,480,448
14 Mar 24	166.10001 -2.30	179.20	166.09	171.60	1,713,957
13 Mar 24	168.39999 +0.80	171.90	165.30	168.40	5,307,635
12 Mar 24	167.60001 +4.50	171.20	154.00	164.00	2,462,047
11 Mar 24	163.10001 +6.80	164.64	154.00	159.80	2,121,031
08 Mar 24	156.30000 -1.60	165.30	155.30	159.10	1,611,964
07 Mar 24	157.89999 -1.50	161.70	154.70	159.00	1,479,894
06 Mar 24	159.39999 +4.40	168.00	145.00	157.50	1,406,586
05 Mar 24	155.00000 -10.00	169.00	154.99	160.40	2,124,980
04 Mar 24	165.00000 -11.70	175.00	158.40	174.90	4,014,435
01 Mar 24	176.70000 +3.90	183.20	171.70	173.30	2,808,757
29 Feb 24	172.80000 -10.70	185.00	168.20	175.70	5,777,512
28 Feb 24	183.50000 +7.00	190.10	166.40	180.60	2,814,206
27 Feb 24	176.50000 +6.80	179.70	166.80	169.00	1,421,297
26 Feb 24	169.70000 -2.00	177.40	166.70	171.10	983,993
23 Feb 24	171.70000 -1.90	180.70	167.50	174.60	744,329
22 Feb 24	173.60001 +3.00	176.80	167.80	173.50	955,967
21 Feb 24	170.60001 +4.90	171.60	162.50	165.00	1,121,095
20 Feb 24	165.70000 +0.00	169.10	162.50	164.00	1,168,677
19 Feb 24	165.70000 -3.90	170.70	158.20	165.90	992,293
16 Feb 24	169.60001 -2.00	174.00	169.10	171.90	738,962
15 Feb 24	171.60001 -4.50	179.50	171.60	178.70	978,721
14 Feb 24	176.10001 +1.90	181.60	159.00	174.80	597,986
13 Feb 24	174.20000 +0.00	182.00	172.70	176.90	1,041,503
12 Feb 24	174.20000 +3.00	179.00	170.10	171.70	682,467
09 Feb 24	171.20000 -0.80	175.90	158.20	173.30	821,764
08 Feb 24	172.00000 -2.00	175.80	170.00	174.60	1,236,734
07 Feb 24	174.00000 -2.60	186.70	174.00	179.20	1,317,736
06 Feb 24	176.60001 -7.10	186.39	168.40	184.60	1,708,871
05 Feb 24	183.70000 -4.20	190.40	183.69	188.00	735,461
02 Feb 24	187.89999 +2.00	195.00	184.50	186.50	1,275,018
01 Feb 24	185.89999 -5.70	197.00	185.88	191.00	1,042,664
31 Jan 24	191.60001 -0.90	192.60	180.00	190.00	937,419
30 Jan 24	192.50000 +3.90	195.50	188.70	189.00	851,607
29 Jan 24	188.60001 -1.40	196.80	182.00	190.00	750,706
26 Jan 24	190.00000 +2.00	191.20	186.50	188.00	3,366,104
25 Jan 24	188.00000 -4.90	192.00	184.70	192.00	940,126
24 Jan 24	192.89999 +1.10	196.90	190.80	195.50	435,844
23 Jan 24	191.80000 +3.00	196.00	184.90	189.80	1,145,069
22 Jan 24	188.80000 -1.50	199.10	185.00	194.50	955,662
19 Jan 24	190.30000 -0.10	198.50	188.10	190.40	814,349
18 Jan 24	190.39999 -3.80	197.50	187.80	196.20	1,431,798
17 Jan 24	194.20000 -3.30	198.20	177.10	195.00	1,611,177
16 Jan 24	197.50000 -2.10	207.00	195.00	207.00	941,726
15 Jan 24	199.60001 -3.80	206.00	188.00	204.60	1,968,152
12 Jan 24	203.39999 +1.00	208.00	201.00	203.00	687,700
11 Jan 24	202.39999 -10.20	215.00	202.00	212.60	1,245,011
10 Jan 24	212.60001 +6.40	214.80	205.20	210.00	856,881
09 Jan 24	206.20000 -5.00	214.20	206.19	211.40	691,273
08 Jan 24	211.20000 +0.40	214.00	205.00	206.60	760,424
05 Jan 24	210.80000 -3.60	215.80	206.80	215.20	587,442
04 Jan 24	214.39999 +7.20	217.20	207.00	207.00	901,231
03 Jan 24	207.20000 -8.20	218.20	206.00	215.60	1,013,288
02 Jan 24	215.39999 -10.20	237.20	213.60	222.00	1,025,504
29 Dec 23	225.60001 +1.40	230.00	214.40	226.00	438,317
28 Dec 23	224.20000 +4.40	228.80	216.20	217.00	1,069,936
27 Dec 23	219.80000 +1.80	222.80	213.80	218.40	899,388
22 Dec 23	218.00000 -3.00	223.80	215.00	218.20	729,992
21 Dec 23	221.00000 +2.00	221.60	208.80	216.40	1,885,475
20 Dec 23	219.00000 +7.20	219.80	208.40	214.40	1,342,502
19 Dec 23	211.80000 +1.80	218.40	200.20	207.20	2,272,727
18 Dec 23	210.00000 +5.00	210.01	190.40	203.20	4,485,322
15 Dec 23	205.00000 -0.40	217.80	204.00	208.60	4,366,155
14 Dec 23	205.39999 -3.20	222.00	203.40	217.20	1,535,730
13 Dec 23	208.60001 -20.40	230.00	206.40	226.00	4,044,892
12 Dec 23	229.00000 +2.60	230.60	219.56	229.20	1,536,804
11 Dec 23	226.39999 -5.00	231.40	223.60	230.60	631,014
08 Dec 23	231.39999 +4.20	234.20	217.40	226.00	2,092,307
07 Dec 23	227.20000 -6.80	235.00	224.80	232.20	648,866
06 Dec 23	234.00000 +5.60	240.00	224.00	231.60	1,382,314
05 Dec 23	228.39999 +4.60	229.60	220.60	224.00	3,387,458
04 Dec 23	223.80000 +0.60	229.60	221.00	221.00	672,233
01 Dec 23	223.20000 -3.80	240.00	221.60	226.80	841,265
30 Nov 23	227.00000 -10.40	244.00	227.00	238.00	1,654,547
29 Nov 23	237.39999 +0.00	240.00	229.00	238.00	841,939
28 Nov 23	237.39999 +2.60	239.60	234.20	237.40	548,034
27 Nov 23	234.80000 +0.80	238.80	229.40	232.40	621,450
24 Nov 23	234.00000 +0.00	236.80	225.00	225.00	462,634
23 Nov 23	234.00000 -0.40	237.60	226.80	236.40	553,673
22 Nov 23	234.39999 +4.40	242.00	230.00	242.00	841,824
21 Nov 23	230.00000 -0.20	238.40	228.40	231.20	740,584
20 Nov 23	230.20000 +4.80	233.20	221.00	224.60	794,241
17 Nov 23	225.39999 +13.00	229.00	205.20	215.00	1,152,088
16 Nov 23	212.39999 -11.80	225.34	203.40	222.20	11,530,605
15 Nov 23	224.20000 +9.00	235.60	219.00	222.00	1,028,398
14 Nov 23	215.20000 +10.00	218.20	188.00	205.20	886,575
13 Nov 23	205.20000 -0.20	213.60	202.20	207.40	536,578
10 Nov 23	205.39999 -5.00	213.60	199.60	210.00	674,065
09 Nov 23	210.39999 +1.00	215.40	206.60	212.00	558,678
08 Nov 23	209.39999 +4.20	214.00	202.60	208.00	969,798
07 Nov 23	205.20000 -3.80	212.20	200.00	206.40	633,819
06 Nov 23	209.00000 -3.00	222.40	209.00	216.00	738,881
03 Nov 23	212.00000 +9.00	215.00	195.90	202.20	1,671,516
02 Nov 23	203.00000 +3.70	206.80	193.60	205.00	2,803,157
01 Nov 23	199.30000 -19.50	222.00	176.50	217.60	4,161,905
31 Oct 23	218.80000 +3.20	221.00	201.00	208.00	771,635
30 Oct 23	215.60001 +2.80	219.20	201.00	214.80	2,067,975
27 Oct 23	212.80000 +3.40	214.20	206.00	210.00	313,490
26 Oct 23	209.39999 -6.00	215.20	205.00	211.60	888,664
25 Oct 23	215.39999 -3.80	220.20	208.60	218.00	513,267
24 Oct 23	219.20000 -5.00	243.40	214.00	230.00	335,315
23 Oct 23	224.20000 +4.40	224.20	213.60	220.00	533,084
20 Oct 23	219.80000 -7.80	227.60	214.60	224.00	1,302,498
19 Oct 23	227.60001 -5.80	239.20	222.80	232.00	772,688
18 Oct 23	233.39999 -7.60	247.40	231.00	241.00	416,227
17 Oct 23	241.00000 +1.00	249.00	234.00	239.00	409,371
16 Oct 23	240.00000 +2.80	244.40	232.40	237.00	365,288
13 Oct 23	237.20000 -8.40	254.40	237.20	247.00	623,861
12 Oct 23	245.60001 -1.80	263.80	244.40	248.80	565,550
11 Oct 23	247.39999 +0.20	251.00	235.00	246.00	512,162
10 Oct 23	247.20000 +5.80	251.91	220.00	243.80	473,477
09 Oct 23	241.39999 -8.20	252.40	232.20	241.40	735,994
06 Oct 23	249.60001 +5.20	254.20	217.40	243.20	2,326,658
05 Oct 23	244.39999 -20.00	264.40	243.80	258.00	769,228
04 Oct 23	264.39999 -7.80	278.20	251.60	267.60	1,469,213
03 Oct 23	272.20001 -4.00	285.00	266.20	268.60	701,998
02 Oct 23	276.20001 -9.60	290.00	272.41	288.60	1,096,988
29 Sep 23	285.79999 +24.80	297.20	270.00	271.60	1,692,610
28 Sep 23	261.00000 -2.60	262.80	256.80	260.40	831,685
27 Sep 23	263.60001 -1.20	267.80	260.00	264.40	496,915
26 Sep 23	264.79999 -3.40	267.60	262.00	267.60	529,027
25 Sep 23	268.20001 -10.40	278.60	260.40	275.80	2,427,187
22 Sep 23	278.60001 -6.40	283.58	276.00	281.20	1,188,167
21 Sep 23	285.00000 -19.60	307.88	280.40	300.00	1,591,088
20 Sep 23	304.60001 +4.20	308.40	301.60	301.60	502,268
19 Sep 23	300.39999 +4.00	309.80	290.00	294.60	4,449,547
18 Sep 23	296.39999 -29.40	330.00	286.63	325.00	2,098,640
15 Sep 23	325.79999 -6.20	336.00	324.40	333.80	2,083,659
14 Sep 23	332.00000 -2.20	333.40	325.20	328.00	546,835
13 Sep 23	334.20001 -2.20	336.00	328.00	333.20	572,505
12 Sep 23	336.39999 -2.60	350.00	332.20	350.00	447,196
11 Sep 23	339.00000 +4.00	342.20	335.00	335.00	316,646
08 Sep 23	335.00000 +9.40	336.00	321.20	326.80	411,777
07 Sep 23	325.60001 -9.60	342.20	325.60	332.80	467,413
06 Sep 23	335.20001 -11.80	349.40	335.20	344.80	2,485,586
05 Sep 23	347.00000 +0.20	347.80	342.00	342.20	454,683
04 Sep 23	346.79999 +1.00	348.40	341.80	345.40	374,105
01 Sep 23	345.79999 -10.60	355.93	345.40	354.40	448,504
31 Aug 23	356.39999 +3.20	358.80	350.00	351.80	1,898,338
30 Aug 23	353.20001 -0.80	357.80	346.60	356.40	417,257
29 Aug 23	354.00000 +16.00	359.80	341.02	345.00	1,067,069
25 Aug 23	338.00000 +17.20	344.60	328.60	334.00	1,141,692
24 Aug 23	320.79999 -11.60	339.80	320.00	334.00	916,728
23 Aug 23	332.39999 +0.00	333.60	322.60	333.60	2,117,211
22 Aug 23	332.39999 +4.00	343.60	328.20	330.60	838,597
21 Aug 23	328.39999 -2.60	343.80	320.20	331.00	1,107,829
18 Aug 23	331.00000 -3.40	335.00	325.40	331.00	951,936
17 Aug 23	334.39999 -3.60	343.80	332.80	336.00	694,804
16 Aug 23	338.00000 +0.80	348.60	335.60	340.00	413,567
15 Aug 23	337.20001 +2.80	342.20	331.00	334.00	447,190
14 Aug 23	334.39999 -1.40	346.32	329.78	335.00	659,438
11 Aug 23	335.79999 -10.60	348.60	332.40	345.20	1,034,814
10 Aug 23	346.39999 -6.00	363.00	345.20	354.60	788,065
09 Aug 23	352.39999 -7.40	369.00	351.83	364.00	569,126
08 Aug 23	359.79999 -9.60	375.60	355.20	370.00	800,452
07 Aug 23	369.39999 +0.20	379.80	369.40	372.00	647,240
04 Aug 23	369.20001 +7.80	377.00	365.00	365.80	2,850,060
03 Aug 23	361.39999 -14.60	377.80	355.40	371.80	1,370,278
02 Aug 23	376.00000 -11.00	386.60	368.40	383.20	1,180,380
01 Aug 23	387.00000 -8.40	395.00	366.60	386.20	3,611,925
31 Jul 23	395.39999 +17.00	396.20	375.80	387.40	2,833,468
28 Jul 23	378.39999 +6.20	389.20	371.80	378.00	1,844,892
27 Jul 23	372.20001 +22.20	379.00	346.20	349.40	1,954,302
26 Jul 23	350.00000 +9.80	364.80	339.80	351.00	2,612,875
25 Jul 23	340.20001 -11.80	361.40	339.20	350.40	1,440,000
24 Jul 23	352.00000 -6.20	366.80	345.20	352.00	751,645
21 Jul 23	358.20001 +6.20	358.20	350.00	351.20	3,761,355
20 Jul 23	352.00000 -8.40	361.40	346.00	358.80	1,304,170
19 Jul 23	360.39999 +29.60	362.00	343.60	344.40	4,181,505
18 Jul 23	330.79999 +1.40	337.60	326.80	329.80	402,738
17 Jul 23	329.39999 +11.60	343.00	320.60	326.80	904,746
14 Jul 23	317.79999 -3.80	324.28	311.00	322.00	888,948
13 Jul 23	321.60001 -9.00	334.60	320.60	334.60	881,084
12 Jul 23	330.60001 -2.40	335.00	317.20	331.00	1,843,134
11 Jul 23	333.00000 -2.80	339.60	331.75	335.60	514,858
10 Jul 23	335.79999 -3.60	344.80	332.40	334.00	805,591
07 Jul 23	339.39999 +8.60	345.80	326.40	331.20	784,803
06 Jul 23	330.79999 -14.20	347.20	326.20	340.00	1,273,637
05 Jul 23	345.00000 -7.00	362.00	344.20	348.20	647,870
04 Jul 23	352.00000 +2.60	356.40	345.60	350.00	643,671
03 Jul 23	349.39999 -5.60	367.80	345.40	360.00	3,133,603
30 Jun 23	355.00000 +11.60	367.80	345.40	349.00	2,008,852
29 Jun 23	343.39999 +8.80	360.00	335.20	340.00	1,125,388
28 Jun 23	334.60001 +5.40	348.40	325.00	344.40	1,308,316
27 Jun 23	329.20001 -33.20	366.40	320.00	360.60	6,596,571
26 Jun 23	362.39999 +35.20	375.00	328.80	332.60	3,545,091
23 Jun 23	327.20001 -5.60	336.98	322.20	332.00	1,422,593
22 Jun 23	332.79999 +9.80	338.00	314.25	323.20	2,428,681
21 Jun 23	323.00000 +13.00	325.00	306.20	311.60	2,593,047
20 Jun 23	310.00000 +1.20	313.80	299.60	306.20	1,980,970
19 Jun 23	308.79999 +1.60	310.00	297.60	301.00	4,182,500
16 Jun 23	307.20001 +7.20	311.40	300.20	301.00	2,471,554
15 Jun 23	300.00000 +1.40	304.00	285.20	303.00	1,560,651
14 Jun 23	298.60001 +19.80	298.60	280.60	289.00	2,754,036
13 Jun 23	278.79999 +0.60	285.60	276.00	282.00	897,763
12 Jun 23	278.20001 +3.40	281.40	270.60	272.40	8,909,263
09 Jun 23	274.79999 +2.80	279.80	266.20	269.00	4,134,939
08 Jun 23	272.00000 +1.60	275.40	267.00	267.00	761,319
07 Jun 23	270.39999 -3.80	279.60	267.40	277.80	636,206
06 Jun 23	274.20001 +6.60	276.60	261.00	268.00	886,560
05 Jun 23	267.60001 -8.20	277.40	266.60	272.80	626,896
02 Jun 23	275.79999 +11.40	278.00	261.20	267.20	671,910
01 Jun 23	264.39999 -19.60	284.80	262.00	280.80	1,206,436
31 May 23	284.00000 +24.80	290.00	255.00	260.00	6,403,825
30 May 23	259.20001 -5.20	268.20	257.00	265.20	2,328,003
26 May 23	264.39999 -1.60	269.60	256.00	266.00	2,349,587
25 May 23	266.00000 -1.40	271.60	262.05	268.00	1,226,618
24 May 23	267.39999 +1.00	271.80	258.20	265.40	649,543
23 May 23	266.39999 +0.60	270.80	256.20	270.00	974,198
22 May 23	265.79999 -1.60	274.00	260.00	268.80	1,495,928
19 May 23	267.39999 +7.40	278.80	259.00	270.00	4,204,757
18 May 23	260.00000 +28.80	288.00	255.00	280.60	4,590,775
17 May 23	231.20000 +15.60	232.80	207.00	215.00	3,520,674
16 May 23	215.60001 +7.80	219.80	208.00	209.00	745,605
15 May 23	207.80000 +3.40	210.60	201.40	204.00	1,141,564
12 May 23	204.39999 +1.20	210.80	201.20	203.40	660,425
11 May 23	203.20000 -4.00	213.60	202.40	207.00	1,424,246
10 May 23	207.20000 -2.00	216.60	207.20	211.40	752,189
09 May 23	209.20000 -10.00	224.80	208.00	221.20	1,345,469
05 May 23	219.20000 +2.20	225.00	217.60	224.00	839,346
04 May 23	217.00000 +2.00	224.00	208.00	220.20	1,860,925
03 May 23	215.00000 -8.20	235.28	211.00	225.00	2,469,711
02 May 23	223.20000 -18.80	245.00	220.40	238.60	1,144,502
28 Apr 23	242.00000 +0.60	248.80	230.20	242.00	1,358,018
27 Apr 23	241.39999 +13.40	245.00	220.00	226.20	2,944,289
26 Apr 23	228.00000 +5.20	229.60	216.20	222.60	1,158,559
25 Apr 23	222.80000 -2.80	234.40	220.20	222.80	347,391
24 Apr 23	225.60001 -7.40	235.00	222.00	232.40	477,078
21 Apr 23	233.00000 +3.80	235.44	223.60	230.40	602,857
20 Apr 23	229.20000 -0.80	234.80	225.60	225.60	563,877
19 Apr 23	230.00000 -0.40	235.00	222.00	225.00	447,897
18 Apr 23	230.39999 -1.60	238.20	228.40	233.20	558,371
17 Apr 23	232.00000 -7.00	242.24	230.60	240.00	1,247,271
14 Apr 23	239.00000 +7.20	242.00	230.20	234.00	744,167
13 Apr 23	231.80000 -0.20	240.20	231.40	231.60	720,905
12 Apr 23	232.00000 +4.40	236.60	222.20	225.80	521,180
11 Apr 23	227.60001 +7.40	233.80	221.80	222.80	804,747
06 Apr 23	220.20000 +7.20	222.20	209.20	213.40	600,703
05 Apr 23	213.00000 -9.40	234.80	209.00	230.00	1,200,106
04 Apr 23	222.39999 -10.60	239.40	221.20	236.40	999,047
03 Apr 23	233.00000 +4.70	243.00	228.60	235.00	1,048,016
31 Mar 23	228.30000 +2.10	239.00	220.60	239.00	911,702
30 Mar 23	226.20000 +0.50	236.80	226.20	227.60	765,201
29 Mar 23	225.70000 -6.30	235.00	220.10	232.80	1,111,435
28 Mar 23	232.00000 +15.60	234.90	217.30	220.70	1,246,819
27 Mar 23	216.39999 +3.60	223.20	212.20	223.20	906,902
24 Mar 23	212.80000 -9.10	226.90	210.50	220.40	951,996
23 Mar 23	221.89999 -2.00	228.50	216.80	228.00	686,086
22 Mar 23	223.89999 +0.50	231.50	220.00	220.00	863,440
21 Mar 23	223.39999 -7.70	241.30	222.40	239.20	1,150,993
20 Mar 23	231.10001 -1.20	246.90	214.70	238.60	1,299,901
17 Mar 23	232.30000 -7.30	254.20	226.30	250.00	4,352,586
16 Mar 23	239.60001 -0.80	256.90	232.00	251.40	1,475,928
15 Mar 23	240.39999 -21.90	265.80	235.00	264.00	1,986,791
14 Mar 23	262.29999 +17.10	264.80	245.20	246.00	1,263,820
13 Mar 23	245.20000 -0.50	263.80	237.50	245.00	1,701,124
10 Mar 23	245.70000 -19.30	263.90	242.50	260.00	1,600,769
09 Mar 23	265.00000 -20.00	282.30	263.50	281.40	3,141,019
08 Mar 23	285.00000 -12.00	303.00	282.80	293.60	2,527,734
07 Mar 23	297.00000 +20.90	307.00	274.90	274.90	7,153,391
06 Mar 23	276.10001 +36.10	301.00	247.49	250.00	10,595,744
03 Mar 23	240.00000 +21.50	249.70	212.10	215.00	2,382,277
02 Mar 23	218.50000 +10.90	222.90	209.20	210.30	3,157,399
01 Mar 23	207.60001 +6.50	245.00	204.10	205.00	5,209,994
28 Feb 23	201.10001 +2.10	203.60	188.20	198.60	2,753,186
27 Feb 23	199.00000 +5.00	207.20	194.10	198.40	1,942,756
24 Feb 23	194.00000 +3.50	198.90	188.20	188.20	915,932
23 Feb 23	190.50000 -1.95	195.25	187.10	192.65	822,623
22 Feb 23	192.45000 -1.75	196.10	189.15	190.00	805,677
21 Feb 23	194.20000 -3.05	200.60	188.00	198.60	1,110,430
20 Feb 23	197.25000 -0.90	203.51	197.25	198.90	709,422
17 Feb 23	198.14999 -1.25	201.00	192.05	197.55	1,163,562
16 Feb 23	199.39999 +1.75	202.60	194.35	200.00	841,079
15 Feb 23	197.64999 -0.35	207.30	192.05	204.70	1,360,685
14 Feb 23	198.00000 +10.30	200.90	187.32	188.15	1,290,810
13 Feb 23	187.70000 +5.25	188.80	180.00	186.00	1,131,479
10 Feb 23	182.45000 -0.05	188.75	178.23	186.80	453,480
09 Feb 23	182.50000 +5.25	188.60	175.30	178.95	965,544
08 Feb 23	177.25000 +4.40	179.95	172.20	172.50	850,694
07 Feb 23	172.85001 -0.95	176.50	171.25	173.90	645,670
06 Feb 23	173.80000 -1.75	176.60	167.25	172.05	997,737
03 Feb 23	175.55000 -1.80	178.95	172.30	177.35	723,078
02 Feb 23	177.35001 +8.55	179.00	170.00	171.00	1,682,951
01 Feb 23	168.80000 +3.80	172.00	166.50	172.00	667,352
31 Jan 23	165.00000 -4.90	172.00	164.05	172.00	894,858
30 Jan 23	169.89999 -0.30	175.00	165.10	173.45	505,661
27 Jan 23	170.20000 +3.60	172.95	166.30	170.45	669,539
26 Jan 23	166.60001 +1.75	171.90	164.60	165.00	784,993
25 Jan 23	164.85001 -2.70	167.95	161.35	163.00	531,523
24 Jan 23	167.55000 +0.95	169.95	164.75	166.35	623,574
23 Jan 23	166.60001 -1.30	171.95	163.05	168.35	615,314
20 Jan 23	167.89999 +5.05	172.70	161.75	166.70	637,531
19 Jan 23	162.85001 -6.05	168.90	159.30	168.90	820,819
18 Jan 23	168.89999 +1.95	174.85	165.20	167.00	1,302,080
17 Jan 23	166.95000 +6.20	167.86	156.15	162.15	1,054,341
16 Jan 23	160.75000 -10.25	171.10	160.00	167.05	1,376,699
13 Jan 23	171.00000 +0.05	175.20	167.60	167.60	817,169
12 Jan 23	170.95000 +5.65	175.45	165.35	167.30	1,146,295
11 Jan 23	165.30000 +7.90	170.45	156.20	157.00	1,364,837
10 Jan 23	157.39999 -3.00	161.55	153.45	159.50	672,866
09 Jan 23	160.39999 +10.80	160.40	148.00	149.50	911,646
06 Jan 23	149.60001 -2.60	153.90	148.29	152.20	888,569
05 Jan 23	152.20000 +1.55	154.40	149.30	153.00	900,087
04 Jan 23	150.64999 -4.55	156.30	148.15	154.00	1,462,808
03 Jan 23	155.20000 +1.15	161.65	153.35	160.40	999,370
30 Dec 22	154.05000 -11.35	167.95	152.65	162.50	1,036,964
29 Dec 22	165.39999 +12.25	165.95	150.40	150.90	835,249
28 Dec 22	153.14999 +3.15	156.80	149.70	150.70	827,413
23 Dec 22	150.00000 -0.75	154.25	148.10	150.75	776,429
22 Dec 22	150.75000 -6.10	161.85	150.00	154.60	1,462,260
21 Dec 22	156.85001 -11.15	172.20	156.30	169.35	1,188,669
20 Dec 22	168.00000 -9.00	176.00	162.15	176.00	1,865,764
19 Dec 22	177.00000 +3.50	179.85	171.50	173.50	1,352,180
16 Dec 22	173.50000 +3.85	173.85	159.05	169.35	8,890,243
15 Dec 22	169.64999 +7.35	170.95	154.35	160.00	1,397,218
14 Dec 22	162.30000 -0.05	162.80	150.85	160.30	1,358,415
13 Dec 22	162.35001 +9.15	164.00	148.70	153.40	2,140,909
12 Dec 22	153.20000 -7.25	159.60	149.75	158.25	1,799,233
09 Dec 22	160.45000 +14.45	161.70	139.55	147.75	3,347,809
08 Dec 22	146.00000 +10.95	147.35	132.75	134.00	3,272,494
07 Dec 22	135.05000 +3.30	136.00	131.05	131.60	1,151,658
06 Dec 22	131.75000 -9.25	138.55	131.40	137.35	4,386,907
05 Dec 22	141.00000 -1.55	144.40	137.50	142.55	847,804
02 Dec 22	142.55000 +6.55	145.00	129.35	129.35	2,082,246
01 Dec 22	136.00000 +5.15	138.45	129.75	133.00	1,317,528
30 Nov 22	130.85001 +5.90	132.40	125.80	128.85	1,632,534
29 Nov 22	124.95000 +0.40	126.75	122.05	125.00	1,326,916
28 Nov 22	124.55000 -2.45	127.05	122.65	126.25	1,017,994
25 Nov 22	127.00000 -3.50	130.17	123.00	125.00	1,322,319
24 Nov 22	130.50000 -0.75	136.70	130.25	131.25	1,048,162
23 Nov 22	131.25000 +9.30	131.85	123.15	123.75	1,589,485
22 Nov 22	121.95000 -6.60	130.55	121.05	126.00	1,229,999
21 Nov 22	128.55000 -3.15	130.51	119.95	127.65	2,264,445
18 Nov 22	131.70000 +8.90	133.85	120.90	123.25	2,047,376
17 Nov 22	122.80000 +0.95	128.80	116.05	128.80	2,806,897
16 Nov 22	121.85000 -11.25	134.35	121.15	132.15	2,225,646
15 Nov 22	133.10001 -9.95	140.45	125.15	139.05	4,794,996
14 Nov 22	143.05000 -15.65	163.75	142.05	161.05	3,827,286
11 Nov 22	158.70000 +8.70	159.85	146.96	150.00	5,556,903
10 Nov 22	150.00000 +7.00	151.60	140.08	142.00	4,955,161
09 Nov 22	143.00000 +2.35	146.49	136.40	139.90	4,940,980
08 Nov 22	140.64999 +6.75	144.35	130.00	133.70	8,308,866
07 Nov 22	133.89999 +21.95	134.75	110.55	112.00	8,026,783
04 Nov 22	111.95000 +6.95	114.45	103.45	104.50	15,882,763
03 Nov 22	105.00000 +15.42	105.40	88.60	89.60	8,662,348
02 Nov 22	89.58000 -16.12	99.98	87.50	96.80	14,436,378
01 Nov 22	105.70000 +0.10	112.10	105.70	108.00	3,624,290
31 Oct 22	105.60000 +2.40	107.20	101.45	103.95	3,095,858
28 Oct 22	103.20000 -2.75	105.45	99.14	104.20	3,224,391
27 Oct 22	105.95000 +0.05	109.00	102.55	106.00	3,121,149
26 Oct 22	105.90000 +4.20	107.00	100.55	102.40	2,735,926
25 Oct 22	101.70000 +5.94	103.60	93.56	95.94	2,542,382
24 Oct 22	95.76000 -5.74	104.85	95.02	102.50	2,374,655
21 Oct 22	101.50000 -5.60	104.87	98.02	104.35	3,949,090
20 Oct 22	107.10000 +2.55	107.20	98.70	105.00	3,418,728
19 Oct 22	104.55000 +2.10	108.00	96.18	102.50	3,059,206
18 Oct 22	102.45000 +1.60	106.85	100.50	102.50	2,911,621
17 Oct 22	100.85000 +5.79	100.85	90.82	97.90	2,837,791
14 Oct 22	95.06000 +3.70	96.46	91.00	94.20	3,069,747
13 Oct 22	91.36000 +0.92	94.86	85.66	92.86	3,380,645
12 Oct 22	90.44000 -3.90	96.84	88.60	95.00	2,262,780
11 Oct 22	94.34000 +4.22	94.76	86.22	90.02	3,468,795
10 Oct 22	90.12000 -6.14	99.90	89.34	95.96	4,152,872
07 Oct 22	96.26000 -5.54	104.00	95.40	101.40	2,822,698
06 Oct 22	101.80000 +0.15	107.45	100.75	105.65	2,484,388
05 Oct 22	101.65000 -5.90	111.80	100.70	109.00	2,805,556
04 Oct 22	107.55000 -2.30	119.50	104.80	115.00	4,204,182
03 Oct 22	109.85000 -9.65	123.35	108.20	123.35	4,245,616
30 Sep 22	119.50000 -5.95	133.70	116.56	129.05	4,870,156
29 Sep 22	125.45000 -16.80	146.80	124.95	142.20	4,756,170
28 Sep 22	142.25000 -7.55	146.20	129.07	139.00	4,348,964
27 Sep 22	149.80000 -10.20	162.95	137.55	160.55	1,981,200
26 Sep 22	160.00000 +16.30	160.95	140.20	149.50	2,707,384
23 Sep 22	143.70000 -5.50	146.95	133.25	145.05	3,776,061
22 Sep 22	149.20000 -15.90	158.71	140.15	154.15	5,799,491
21 Sep 22	165.10001 -18.55	185.58	162.70	175.10	2,554,641
20 Sep 22	183.64999 +5.50	185.00	157.15	175.25	4,259,666
16 Sep 22	178.14999 -1.75	189.20	165.00	179.90	5,874,108
15 Sep 22	179.89999 +26.20	181.50	150.00	154.75	3,376,729
14 Sep 22	153.70000 -3.55	154.85	139.90	151.20	3,611,909
13 Sep 22	157.25000 -15.50	174.05	154.00	166.40	4,112,900
12 Sep 22	172.75000 -310.05	212.70	160.10	185.00	4,232,037
09 Sep 22	482.79999 +26.10	493.20	434.20	464.40	3,667,713
08 Sep 22	456.70001 +19.80	466.40	420.74	435.00	455,204
07 Sep 22	436.89999 +5.20	444.90	402.70	431.70	613,283
06 Sep 22	431.70001 +26.70	473.60	416.30	440.00	1,278,985
05 Sep 22	405.00000 -75.10	480.10	403.00	458.60	890,874
02 Sep 22	480.10001 +30.90	487.90	435.20	449.00	208,267
01 Sep 22	449.20001 +3.50	466.80	438.40	446.00	298,994
31 Aug 22	445.70001 +0.70	462.20	423.50	446.00	187,846
30 Aug 22	445.00000 +16.40	456.00	430.00	430.00	151,020
26 Aug 22	428.60001 -5.50	462.00	428.60	442.20	248,382
25 Aug 22	434.10001 -12.80	463.90	434.10	460.00	184,064
24 Aug 22	446.89999 -32.10	492.00	430.70	492.00	240,449
23 Aug 22	479.00000 +12.10	484.50	450.00	483.10	208,304
22 Aug 22	466.89999 -22.70	503.00	455.70	490.00	268,256
19 Aug 22	489.60001 -21.00	509.80	473.80	500.00	166,158
18 Aug 22	510.60001 +7.20	519.80	486.40	488.60	167,575
17 Aug 22	503.39999 -30.80	557.40	499.10	530.00	294,811
16 Aug 22	534.20001 +9.80	538.60	510.20	518.80	123,884
15 Aug 22	524.40002 -19.80	562.80	516.20	562.80	154,440
12 Aug 22	544.20001 +3.60	564.20	514.60	561.80	238,765
11 Aug 22	540.59998 +40.60	547.20	500.00	515.00	478,943
10 Aug 22	500.00000 +24.50	504.00	465.00	475.00	281,334
09 Aug 22	475.50000 -30.70	519.80	475.00	518.80	334,951
08 Aug 22	506.20001 +19.60	506.20	475.10	480.00	212,800
05 Aug 22	486.60001 -4.30	499.70	470.00	495.20	181,823
04 Aug 22	490.89999 -4.60	510.00	478.10	491.40	279,894
03 Aug 22	495.50000 +17.60	504.20	462.00	462.00	300,426
02 Aug 22	477.89999 -15.80	507.60	460.70	500.20	385,766
01 Aug 22	493.70001 +15.30	504.60	453.00	454.70	426,797
29 Jul 22	478.39999 +2.80	513.10	461.80	500.60	410,718
28 Jul 22	475.60001 +15.60	489.50	459.50	479.90	590,403
27 Jul 22	460.00000 +23.80	468.80	430.10	442.00	413,148
26 Jul 22	436.20001 -33.40	480.00	436.20	480.00	359,032
25 Jul 22	469.60001 -14.00	494.40	462.50	476.90	288,983
22 Jul 22	483.60001 -46.00	539.61	460.00	515.20	824,665
21 Jul 22	529.59998 -9.60	546.80	513.78	520.00	1,025,316
20 Jul 22	539.20001 +20.00	571.60	516.20	516.20	488,162
19 Jul 22	519.20001 -89.60	620.00	518.80	596.00	858,078
18 Jul 22	608.79999 +149.50	629.80	451.80	462.00	1,893,862
15 Jul 22	459.29999 +88.00	475.02	351.17	362.00	1,727,709
14 Jul 22	371.29999 -30.90	429.80	366.40	420.80	1,804,197
13 Jul 22	402.20001 -28.30	438.30	390.00	414.20	567,574
12 Jul 22	430.50000 -33.40	459.70	425.70	440.80	1,174,516
11 Jul 22	463.89999 -7.40	477.04	438.18	453.50	342,662
08 Jul 22	471.29999 +45.40	471.40	411.10	426.00	512,247
07 Jul 22	425.89999 +32.30	432.50	392.30	394.80	369,630
06 Jul 22	393.60001 -0.90	419.60	390.20	401.20	378,978
05 Jul 22	394.50000 -6.70	427.10	382.30	408.80	505,769
04 Jul 22	401.20001 -26.50	427.90	398.57	420.00	405,910
01 Jul 22	427.70001 -14.30	473.42	421.70	434.20	741,019
30 Jun 22	442.00000 -38.20	479.32	385.00	476.20	2,825,100
29 Jun 22	480.20001 -52.20	538.40	480.00	530.00	772,991
28 Jun 22	532.40002 +4.80	549.60	527.00	549.60	206,217
27 Jun 22	527.59998 -13.00	573.80	525.20	559.40	303,896
24 Jun 22	540.59998 +27.80	549.20	514.40	536.20	352,979
23 Jun 22	512.79999 -17.60	530.40	491.40	530.40	320,913
22 Jun 22	530.40002 -2.80	535.80	499.82	528.60	275,953
21 Jun 22	533.20001 +4.80	551.20	511.36	535.60	320,568
20 Jun 22	528.40002 +13.20	540.00	510.60	540.00	246,366
17 Jun 22	515.20001 +46.50	545.20	473.10	473.10	676,924
16 Jun 22	468.70001 -41.50	524.00	466.30	511.00	536,402
15 Jun 22	510.20001 -3.80	535.60	501.00	520.00	534,005
14 Jun 22	514.00000 -26.00	556.34	511.00	551.00	487,314
13 Jun 22	540.00000 -71.80	608.37	535.20	600.00	852,046
10 Jun 22	611.79999 -43.40	668.20	602.40	668.20	501,061
09 Jun 22	655.20001 -35.80	690.20	655.20	683.00	239,788
08 Jun 22	691.00000 +13.40	694.60	660.47	664.00	166,720
07 Jun 22	677.59998 -16.80	691.20	667.18	690.00	246,434
06 Jun 22	694.40002 -13.60	725.60	691.40	708.00	182,473
01 Jun 22	708.00000 -10.00	737.20	707.91	723.60	217,314
31 May 22	718.00000 -19.60	749.80	709.60	748.00	640,901
30 May 22	737.59998 +54.40	746.80	691.08	698.20	2,106,066
27 May 22	683.20001 +9.80	689.40	669.40	677.80	228,448
26 May 22	673.40002 +59.40	678.20	613.40	625.80	462,960
25 May 22	614.00000 -12.80	642.54	591.60	627.00	568,132
24 May 22	626.79999 -46.00	665.80	623.20	665.80	591,271
23 May 22	672.79999 +3.60	687.80	654.60	670.00	310,086
20 May 22	669.20001 -8.80	710.20	668.40	685.00	271,943
19 May 22	678.00000 -13.60	687.80	642.00	685.00	534,800
18 May 22	691.59998 -18.00	720.00	686.40	718.00	237,602
17 May 22	709.59998 +17.40	721.60	700.00	700.00	247,771
16 May 22	692.20001 -16.80	710.20	686.00	696.20	329,330
13 May 22	709.00000 +19.80	725.20	688.80	688.80	305,388
12 May 22	689.20001 -14.20	697.60	650.20	680.00	564,438
11 May 22	703.40002 +23.40	724.24	681.20	683.60	534,175
10 May 22	680.00000 -68.40	777.20	680.00	761.80	792,377
09 May 22	748.40002 -81.40	827.20	745.20	813.40	491,254
06 May 22	829.79999 -16.00	849.80	821.80	830.00	499,497
05 May 22	845.79999 -56.80	942.60	845.80	929.80	929,731
04 May 22	902.59998 +57.00	960.00	844.40	874.60	1,044,662
03 May 22	845.59998 -7.80	864.40	835.60	845.80	674,021
29 Apr 22	853.40002 +2.60	879.20	840.40	850.00	382,623
28 Apr 22	850.79999 +29.40	852.00	821.40	826.20	388,330
27 Apr 22	821.40002 +4.20	844.20	804.00	818.20	535,834
26 Apr 22	817.20001 +4.00	851.60	808.00	829.20	798,350
25 Apr 22	813.20001 -30.80	832.80	800.20	815.00	701,111
22 Apr 22	844.00000 -56.20	888.40	811.60	863.60	955,276
21 Apr 22	900.20001 +44.40	905.60	831.00	831.00	397,863
20 Apr 22	855.79999 +12.00	873.60	831.00	831.00	314,870
19 Apr 22	843.79999 +16.00	848.80	819.20	838.60	312,983
14 Apr 22	827.79999 +20.80	837.00	807.40	813.00	290,311
13 Apr 22	807.00000 -10.20	847.60	783.00	823.40	463,405
12 Apr 22	817.20001 +5.60	831.00	785.00	802.20	563,907
11 Apr 22	811.59998 -58.20	880.00	797.40	870.00	632,483
08 Apr 22	869.79999 -9.60	921.60	869.80	913.40	343,968
07 Apr 22	879.40002 -23.80	936.60	872.60	936.60	301,531
06 Apr 22	903.20001 -73.60	981.00	903.20	979.40	655,030
05 Apr 22	976.79999 -22.20	1,032.00	976.58	1,032.00	313,170
04 Apr 22	999.00000 +21.20	1,007.37	954.40	1,002.50	745,712
01 Apr 22	977.79999 -7.40	1,018.00	977.80	992.40	354,708
31 Mar 22	985.20001 -38.30	1,047.50	985.20	1,045.00	282,629
30 Mar 22	1,023.50000 -6.00	1,050.50	998.60	1,030.00	317,038
29 Mar 22	1,029.50000 +99.30	1,032.50	907.40	907.40	539,778
28 Mar 22	930.20001 +15.20	950.80	889.15	915.00	495,157
25 Mar 22	915.00000 +8.20	937.91	900.00	915.00	383,374
24 Mar 22	906.79999 -1.40	942.60	885.00	942.60	252,019
23 Mar 22	908.20001 -37.60	962.20	904.60	955.20	289,960
22 Mar 22	945.79999 +36.40	949.20	914.60	924.40	688,552
21 Mar 22	909.40002 -4.80	941.20	898.60	939.80	267,456
18 Mar 22	914.20001 -4.40	957.80	876.40	957.80	1,081,999
17 Mar 22	918.59998 -19.80	964.60	903.40	948.00	602,046
16 Mar 22	938.40002 +88.20	947.95	855.20	863.00	761,229
15 Mar 22	850.20001 -29.20	873.80	810.80	865.00	366,846
14 Mar 22	879.40002 +21.00	903.49	850.80	889.80	450,671
11 Mar 22	858.40002 +43.40	914.20	820.20	851.60	819,764
10 Mar 22	815.00000 -48.60	895.20	814.00	895.20	604,535
09 Mar 22	863.59998 +105.40	875.02	768.00	775.80	639,454
08 Mar 22	758.20001 -5.20	794.80	740.80	746.00	640,631
07 Mar 22	763.40002 -22.40	794.60	700.00	764.00	520,787
04 Mar 22	785.79999 -71.40	869.60	785.80	855.00	865,122
03 Mar 22	857.20001 -80.60	962.60	857.20	933.20	463,994
02 Mar 22	937.79999 +6.00	976.00	920.00	932.20	659,436
01 Mar 22	931.79999 -91.20	1,037.00	918.80	1,024.00	429,201
28 Feb 22	1,023.00000 +25.80	1,024.00	943.60	956.60	412,218
25 Feb 22	997.20001 +36.40	999.60	948.00	984.80	486,694
24 Feb 22	960.79999 -41.70	978.40	897.80	940.00	1,105,095
23 Feb 22	1,002.50000 -95.50	1,180.00	1,002.50	1,135.00	810,271
22 Feb 22	1,098.00000 -2.00	1,126.50	1,050.00	1,065.50	417,524
21 Feb 22	1,100.00000 -17.50	1,134.67	1,060.50	1,113.00	382,143
18 Feb 22	1,117.50000 -27.00	1,147.17	1,105.50	1,125.00	211,579
17 Feb 22	1,144.50000 -36.50	1,192.55	1,124.50	1,188.50	194,442
16 Feb 22	1,181.00000 +2.00	1,201.00	1,156.00	1,200.00	171,972
15 Feb 22	1,179.00000 +53.00	1,183.00	1,119.00	1,152.00	210,829
14 Feb 22	1,126.00000 -32.50	1,140.50	1,093.50	1,133.50	219,458
11 Feb 22	1,158.50000 -35.50	1,191.00	1,125.50	1,154.50	242,282
10 Feb 22	1,194.00000 -3.50	1,206.00	1,156.00	1,191.50	308,231
09 Feb 22	1,197.50000 +83.00	1,205.00	1,117.00	1,117.00	358,810
08 Feb 22	1,114.50000 -16.50	1,161.87	1,088.70	1,135.00	282,600
07 Feb 22	1,131.00000 +6.50	1,153.50	1,117.00	1,133.50	206,782
04 Feb 22	1,124.50000 -28.00	1,172.50	1,115.00	1,160.00	231,200
03 Feb 22	1,152.50000 -39.50	1,217.50	1,146.00	1,200.00	213,289
02 Feb 22	1,192.00000 +6.00	1,209.50	1,184.00	1,186.00	267,355
01 Feb 22	1,186.00000 -2.50	1,227.00	1,177.50	1,204.00	229,589
31 Jan 22	1,188.50000 +26.50	1,193.00	1,166.87	1,175.00	254,839
28 Jan 22	1,162.00000 -38.00	1,200.00	1,162.00	1,191.50	364,558
27 Jan 22	1,200.00000 +2.00	1,208.50	1,158.50	1,166.50	425,564
26 Jan 22	1,198.00000 +38.00	1,225.50	1,174.82	1,201.50	231,683
25 Jan 22	1,160.00000 +19.00	1,197.23	1,133.00	1,162.00	699,157
24 Jan 22	1,141.00000 -108.50	1,240.00	1,123.50	1,234.50	667,919
21 Jan 22	1,249.50000 -50.00	1,282.00	1,231.00	1,277.50	493,815
20 Jan 22	1,299.50000 +3.00	1,330.28	1,275.00	1,300.50	205,037
19 Jan 22	1,296.50000 -5.50	1,340.00	1,258.00	1,285.50	315,650
18 Jan 22	1,302.00000 -53.50	1,360.50	1,288.50	1,350.00	462,960
17 Jan 22	1,355.50000 -37.50	1,436.00	1,345.50	1,436.00	206,770
14 Jan 22	1,393.00000 -27.00	1,442.57	1,372.00	1,406.00	460,577
13 Jan 22	1,420.00000 -8.50	1,446.00	1,403.50	1,416.50	802,601
12 Jan 22	1,428.50000 +28.50	1,437.50	1,400.00	1,415.00	413,969
11 Jan 22	1,400.00000 -1.50	1,419.50	1,390.00	1,390.00	374,383
10 Jan 22	1,401.50000 -59.50	1,493.00	1,373.50	1,462.00	1,572,395
07 Jan 22	1,461.00000 +90.50	1,473.50	1,357.16	1,381.50	1,469,319
06 Jan 22	1,370.50000 +14.50	1,416.50	1,315.00	1,315.50	320,384
05 Jan 22	1,356.00000 -28.50	1,406.00	1,346.50	1,398.00	340,683
04 Jan 22	1,384.50000 +31.50	1,416.24	1,375.50	1,387.00	465,369
31 Dec 21	1,353.00000 +51.50	1,356.03	1,293.00	1,293.00	411,023
30 Dec 21	1,301.50000 -42.50	1,346.50	1,270.50	1,340.00	517,583
29 Dec 21	1,344.00000 +0.00	1,371.00	1,324.00	1,355.00	462,789
24 Dec 21	1,344.00000 -0.50	1,348.50	1,316.00	1,324.00	81,860
23 Dec 21	1,344.50000 +57.50	1,348.50	1,287.00	1,291.50	315,346
22 Dec 21	1,287.00000 -4.00	1,291.00	1,265.00	1,279.50	271,274
21 Dec 21	1,291.00000 +58.50	1,309.13	1,251.00	1,260.00	274,212
20 Dec 21	1,232.50000 -19.50	1,249.50	1,199.00	1,212.00	457,672
17 Dec 21	1,252.00000 +62.50	1,260.00	1,163.50	1,188.50	1,007,982
16 Dec 21	1,189.50000 -14.00	1,246.50	1,188.23	1,230.50	433,233
15 Dec 21	1,203.50000 +13.00	1,205.00	1,141.00	1,172.50	819,624
14 Dec 21	1,190.50000 -40.00	1,240.50	1,188.50	1,228.00	563,903
13 Dec 21	1,230.50000 -63.00	1,303.00	1,230.50	1,301.00	382,363
10 Dec 21	1,293.50000 -52.00	1,346.03	1,290.00	1,315.00	457,505
09 Dec 21	1,345.50000 -39.50	1,400.00	1,345.50	1,385.00	441,117
08 Dec 21	1,385.00000 +0.00	1,410.50	1,350.00	1,400.00	355,301
07 Dec 21	1,385.00000 +19.50	1,425.50	1,370.73	1,391.00	354,755
06 Dec 21	1,365.50000 -2.50	1,398.00	1,312.50	1,370.00	405,343
03 Dec 21	1,368.00000 -43.50	1,450.61	1,368.00	1,423.50	793,825
02 Dec 21	1,411.50000 -123.50	1,508.91	1,389.50	1,496.00	734,887
01 Dec 21	1,535.00000 +53.50	1,548.00	1,476.46	1,520.00	292,914
30 Nov 21	1,481.50000 -25.00	1,509.50	1,452.00	1,480.00	276,290
29 Nov 21	1,506.50000 +68.50	1,523.00	1,430.00	1,469.00	392,288
26 Nov 21	1,438.00000 -111.50	1,520.50	1,412.50	1,510.00	451,340
25 Nov 21	1,549.50000 +8.50	1,560.00	1,526.50	1,547.00	111,397
24 Nov 21	1,541.00000 -22.50	1,594.00	1,520.00	1,547.00	332,344
23 Nov 21	1,563.50000 -40.50	1,594.00	1,539.70	1,577.00	346,248
22 Nov 21	1,604.00000 -7.50	1,627.50	1,570.50	1,593.50	275,568
19 Nov 21	1,611.50000 -39.00	1,677.13	1,581.50	1,633.00	226,696
18 Nov 21	1,650.50000 -35.00	1,700.00	1,634.50	1,677.50	159,498
17 Nov 21	1,685.50000 +29.00	1,698.00	1,630.50	1,641.00	337,518
16 Nov 21	1,656.50000 +44.00	1,656.50	1,603.00	1,616.00	363,030
15 Nov 21	1,612.50000 -55.00	1,686.08	1,612.02	1,659.50	212,003
12 Nov 21	1,667.50000 +36.50	1,672.00	1,614.50	1,630.00	326,544
11 Nov 21	1,631.00000 -34.00	1,700.00	1,618.00	1,674.00	329,280
10 Nov 21	1,665.00000 -29.50	1,699.50	1,665.00	1,683.00	349,665
09 Nov 21	1,694.50000 -39.00	1,744.50	1,681.00	1,724.00	295,261
08 Nov 21	1,733.50000 -8.00	1,756.50	1,708.50	1,736.00	301,607
05 Nov 21	1,741.50000 -50.50	1,808.50	1,710.00	1,775.00	562,902
04 Nov 21	1,792.00000 +40.00	1,890.00	1,731.00	1,805.00	532,166
03 Nov 21	1,752.00000 +53.50	1,770.00	1,700.00	1,740.00	318,940
02 Nov 21	1,698.50000 -9.50	1,725.50	1,684.50	1,708.50	164,207
01 Nov 21	1,708.00000 +0.00	1,737.00	1,685.00	1,700.00	133,301
29 Oct 21	1,708.00000 +29.00	1,741.00	1,675.00	1,698.50	234,192
28 Oct 21	1,679.00000 -47.50	1,737.00	1,675.00	1,733.50	200,667
27 Oct 21	1,726.50000 -15.50	1,742.50	1,711.95	1,737.50	131,742
26 Oct 21	1,742.00000 -3.50	1,785.50	1,723.50	1,726.50	239,866
25 Oct 21	1,745.50000 +18.00	1,764.00	1,716.00	1,727.50	237,713
22 Oct 21	1,727.50000 -31.00	1,788.50	1,711.50	1,717.00	249,042
21 Oct 21	1,758.50000 +56.00	1,788.50	1,665.00	1,665.00	205,797
20 Oct 21	1,702.50000 -10.00	1,714.00	1,666.00	1,712.00	306,000
19 Oct 21	1,712.50000 -20.50	1,780.70	1,699.00	1,745.50	294,406
18 Oct 21	1,733.00000 -85.00	1,818.00	1,733.00	1,804.50	178,138
15 Oct 21	1,818.00000 +18.00	1,824.00	1,786.50	1,795.50	260,293
14 Oct 21	1,800.00000 +25.00	1,830.50	1,784.50	1,802.00	232,088
13 Oct 21	1,775.00000 +6.50	1,803.00	1,758.06	1,770.50	250,032
12 Oct 21	1,768.50000 +10.00	1,794.00	1,713.00	1,721.50	154,476
11 Oct 21	1,758.50000 -12.50	1,776.00	1,715.50	1,766.00	227,423
08 Oct 21	1,771.00000 +85.50	1,787.00	1,690.19	1,700.50	300,857
07 Oct 21	1,685.50000 +35.00	1,724.00	1,658.50	1,685.00	398,784
06 Oct 21	1,650.50000 -100.00	1,752.00	1,645.00	1,732.00	844,864
05 Oct 21	1,750.50000 -33.00	1,802.50	1,733.00	1,802.50	563,366
04 Oct 21	1,783.50000 -46.00	1,841.00	1,783.50	1,821.00	568,818
01 Oct 21	1,829.50000 -86.00	1,895.50	1,817.00	1,890.00	988,769
30 Sep 21	1,915.50000 -3.00	1,946.00	1,891.50	1,920.50	281,854
29 Sep 21	1,918.50000 +5.50	1,939.50	1,901.00	1,916.00	120,733
28 Sep 21	1,913.00000 -50.50	1,962.00	1,901.50	1,960.00	260,111
27 Sep 21	1,963.50000 +37.00	1,970.00	1,925.00	1,940.00	283,444
24 Sep 21	1,926.50000 -1.00	1,940.00	1,905.00	1,940.00	144,519
23 Sep 21	1,927.50000 +14.50	1,945.00	1,890.00	1,910.50	347,943
22 Sep 21	1,913.00000 +63.00	1,921.50	1,864.00	1,865.50	505,461
21 Sep 21	1,850.00000 +39.00	1,867.50	1,815.50	1,826.00	291,433
20 Sep 21	1,811.00000 -89.00	1,908.50	1,811.00	1,892.00	432,839
17 Sep 21	1,900.00000 +3.50	1,956.50	1,894.50	1,903.00	691,816
16 Sep 21	1,896.50000 +8.50	1,922.00	1,880.50	1,892.50	391,846
15 Sep 21	1,888.00000 -7.00	1,900.00	1,852.00	1,887.00	294,125
14 Sep 21	1,895.00000 -47.50	1,954.00	1,891.50	1,935.50	217,910
13 Sep 21	1,942.50000 +28.50	1,958.50	1,889.00	1,910.50	201,870
10 Sep 21	1,914.00000 -3.00	1,942.00	1,909.21	1,924.50	116,818
09 Sep 21	1,917.00000 +17.00	1,929.00	1,855.00	1,887.00	265,974
08 Sep 21	1,900.00000 -74.00	1,974.00	1,896.50	1,966.00	268,367
07 Sep 21	1,974.00000 -38.00	2,029.00	1,973.50	2,000.00	96,399
06 Sep 21	2,012.00000 +10.00	2,028.44	1,991.60	2,015.00	76,569
03 Sep 21	2,002.00000 -24.00	2,057.00	1,996.00	2,017.00	167,209
02 Sep 21	2,026.00000 +44.00	2,041.05	1,972.00	1,980.00	192,276
01 Sep 21	1,982.00000 -22.00	2,058.00	1,975.00	2,010.00	280,191
31 Aug 21	2,004.00000 +64.50	2,009.00	1,925.34	1,929.00	299,781
27 Aug 21	1,939.50000 +20.50	1,965.00	1,906.50	1,943.50	199,141
26 Aug 21	1,919.00000 -25.50	1,952.50	1,905.00	1,928.50	128,042
25 Aug 21	1,944.50000 -17.50	1,989.00	1,939.50	1,965.00	138,496
24 Aug 21	1,962.00000 +52.00	1,964.00	1,899.50	1,903.00	116,445
23 Aug 21	1,910.00000 -5.00	1,960.50	1,896.50	1,960.50	164,945
20 Aug 21	1,915.00000 -24.50	1,974.00	1,868.50	1,944.50	345,002
19 Aug 21	1,939.50000 -43.00	1,995.00	1,917.00	1,944.50	252,214
18 Aug 21	1,982.50000 -43.50	2,045.00	1,972.00	2,044.00	173,770
17 Aug 21	2,026.00000 +7.00	2,042.00	1,998.50	2,000.00	134,587
16 Aug 21	2,019.00000 -57.00	2,076.00	2,003.00	2,072.00	217,075
13 Aug 21	2,076.00000 -5.00	2,119.00	2,048.00	2,058.00	261,955
12 Aug 21	2,081.00000 +24.00	2,089.31	2,040.83	2,050.00	267,405
11 Aug 21	2,057.00000 +51.00	2,057.00	1,990.00	2,022.00	202,489
10 Aug 21	2,006.00000 +24.00	2,020.00	1,965.50	2,020.00	203,583
09 Aug 21	1,982.00000 -58.00	2,050.00	1,961.50	2,030.00	254,422
06 Aug 21	2,040.00000 +22.00	2,064.00	1,980.00	1,980.00	419,084
05 Aug 21	2,018.00000 +33.00	2,018.00	1,955.50	1,980.00	261,483
04 Aug 21	1,985.00000 -3.50	2,007.00	1,964.00	1,988.50	286,725
03 Aug 21	1,988.50000 -2.50	2,010.00	1,950.00	1,950.00	338,795
02 Aug 21	1,991.00000 +39.00	2,018.00	1,950.50	1,950.50	354,171
30 Jul 21	1,952.00000 -48.00	1,990.00	1,938.36	1,990.00	390,406
29 Jul 21	2,000.00000 +72.00	2,000.00	1,905.50	1,943.50	781,135
28 Jul 21	1,928.00000 +45.50	1,950.00	1,850.00	1,850.00	583,192
27 Jul 21	1,882.50000 -15.00	1,910.00	1,849.00	1,885.00	251,189
26 Jul 21	1,897.50000 +55.00	1,897.88	1,791.00	1,815.00	257,994
23 Jul 21	1,842.50000 +24.00	1,871.50	1,782.18	1,818.00	191,236
22 Jul 21	1,818.50000 -29.00	1,922.00	1,816.50	1,863.00	286,573
21 Jul 21	1,847.50000 +101.50	1,861.00	1,746.00	1,750.00	274,070
20 Jul 21	1,746.00000 +21.50	1,758.50	1,690.00	1,743.00	506,134
19 Jul 21	1,724.50000 -131.50	1,862.00	1,694.50	1,842.50	423,395
16 Jul 21	1,856.00000 +1.50	1,880.00	1,850.50	1,854.50	172,361
15 Jul 21	1,854.50000 -25.50	1,883.00	1,839.50	1,879.00	333,068
14 Jul 21	1,880.00000 -3.50	1,905.50	1,863.35	1,883.50	130,655
13 Jul 21	1,883.50000 -42.50	1,943.50	1,875.00	1,934.50	264,162
12 Jul 21	1,926.00000 +5.00	1,945.72	1,871.00	1,920.50	291,212
09 Jul 21	1,921.00000 +76.00	1,929.00	1,848.50	1,862.00	404,491
08 Jul 21	1,845.00000 -25.00	1,869.00	1,822.00	1,860.50	575,040
07 Jul 21	1,870.00000 +2.50	1,920.00	1,851.00	1,870.00	319,892
06 Jul 21	1,867.50000 -47.50	1,924.00	1,863.50	1,919.00	412,109
05 Jul 21	1,915.00000 +25.00	1,929.50	1,880.00	1,894.00	155,459
02 Jul 21	1,890.00000 +6.50	1,907.00	1,863.50	1,890.50	273,355
01 Jul 21	1,883.50000 +6.00	1,908.50	1,861.00	1,888.50	346,713
30 Jun 21	1,877.50000 -15.50	1,902.00	1,850.00	1,870.00	422,567
29 Jun 21	1,893.00000 +31.00	1,911.00	1,850.00	1,851.50	500,441
28 Jun 21	1,862.00000 -33.50	1,920.00	1,838.00	1,920.00	517,978
25 Jun 21	1,895.50000 +21.50	1,908.00	1,871.50	1,885.00	247,914
24 Jun 21	1,874.00000 -8.50	1,899.00	1,860.00	1,892.50	279,507
23 Jun 21	1,882.50000 -20.50	1,921.50	1,869.50	1,909.00	338,996
22 Jun 21	1,903.00000 -31.50	1,922.50	1,840.00	1,922.50	404,433
21 Jun 21	1,934.50000 +46.00	1,951.00	1,861.00	1,900.00	494,104
18 Jun 21	1,888.50000 -61.50	1,965.00	1,883.43	1,951.50	878,941
17 Jun 21	1,950.00000 -7.50	2,028.00	1,924.62	1,938.50	601,474
16 Jun 21	1,957.50000 -1.00	2,020.00	1,906.00	2,020.00	460,918
15 Jun 21	1,958.50000 -38.00	2,029.00	1,952.50	2,001.00	384,356
14 Jun 21	1,996.50000 +26.50	2,027.00	1,965.50	1,986.50	308,462
11 Jun 21	1,970.00000 +2.00	1,988.00	1,890.50	1,988.00	983,441
10 Jun 21	1,968.00000 -124.00	2,130.00	1,960.50	2,094.00	1,088,726
09 Jun 21	2,092.00000 -70.00	2,162.00	2,060.00	2,162.00	510,599
08 Jun 21	2,162.00000 -39.00	2,262.00	2,155.00	2,213.00	338,034
07 Jun 21	2,201.00000 +48.00	2,230.00	2,114.00	2,148.00	463,402
04 Jun 21	2,153.00000 +3.00	2,160.00	2,123.00	2,160.00	162,541
03 Jun 21	2,150.00000 +7.00	2,170.00	2,101.00	2,143.00	278,495
02 Jun 21	2,143.00000 +58.00	2,143.00	2,061.00	2,090.00	294,540
01 Jun 21	2,085.00000 -21.00	2,134.00	2,041.00	2,113.00	223,920
28 May 21	2,106.00000 -17.00	2,178.00	2,098.00	2,124.00	361,321
27 May 21	2,123.00000 +110.00	2,123.00	1,986.00	2,002.00	1,044,590
26 May 21	2,013.00000 +22.50	2,029.00	1,974.00	1,986.00	369,385
25 May 21	1,990.50000 +68.50	1,998.51	1,908.00	1,930.00	928,061
24 May 21	1,922.00000 +42.00	1,929.00	1,880.84	1,900.50	255,266
21 May 21	1,880.00000 -41.00	1,950.00	1,867.00	1,905.00	327,676
20 May 21	1,921.00000 +20.00	1,934.00	1,867.00	1,908.00	229,302
19 May 21	1,901.00000 -2.00	1,909.50	1,865.00	1,887.50	196,647
18 May 21	1,903.00000 -12.50	1,930.00	1,870.00	1,930.00	382,505
17 May 21	1,915.50000 -42.00	1,957.00	1,880.00	1,937.50	414,940
14 May 21	1,957.50000 +32.50	1,967.50	1,870.87	1,919.50	426,605
13 May 21	1,925.00000 +4.00	1,937.00	1,815.50	1,907.50	685,290
12 May 21	1,921.00000 -6.50	1,977.00	1,905.50	1,938.00	452,455
11 May 21	1,927.50000 -9.50	1,947.50	1,850.50	1,895.00	848,107
10 May 21	1,937.00000 +80.50	1,939.00	1,825.00	1,851.50	699,074
07 May 21	1,856.50000 -34.50	1,915.50	1,817.38	1,892.00	716,373
06 May 21	1,891.00000 -9.50	1,990.00	1,869.07	1,929.00	624,870
05 May 21	1,900.50000 +13.00	1,914.00	1,810.78	1,887.50	583,668
04 May 21	1,887.50000 -52.00	1,984.71	1,869.50	1,947.00	599,904
30 Apr 21	1,939.50000 +27.00	1,947.00	1,895.50	1,920.50	293,672
29 Apr 21	1,912.50000 -31.50	1,982.00	1,893.00	1,954.50	496,201
28 Apr 21	1,944.00000 -72.00	2,018.00	1,935.50	2,016.00	229,164
27 Apr 21	2,016.00000 +15.00	2,035.00	1,980.50	2,018.00	325,304
26 Apr 21	2,001.00000 +45.00	2,004.00	1,916.00	1,936.00	302,337
23 Apr 21	1,956.00000 -13.50	1,968.50	1,928.50	1,951.50	210,447
22 Apr 21	1,969.50000 +78.50	1,986.83	1,892.50	1,901.00	336,939
21 Apr 21	1,891.00000 -4.50	1,935.00	1,807.00	1,913.00	716,035
20 Apr 21	1,895.50000 -93.00	1,997.50	1,893.50	1,970.50	672,085
19 Apr 21	1,988.50000 -74.50	2,069.00	1,984.50	2,049.00	326,362
16 Apr 21	2,063.00000 +63.00	2,083.00	1,964.50	1,999.00	636,163
15 Apr 21	2,000.00000 +45.00	2,018.00	1,951.00	1,952.00	349,623
14 Apr 21	1,955.00000 -40.00	1,996.67	1,932.50	1,960.50	323,203
13 Apr 21	1,995.00000 +24.50	1,995.00	1,916.00	1,957.50	354,747
12 Apr 21	1,970.50000 -1.50	2,002.00	1,920.50	1,980.00	410,663
09 Apr 21	1,972.00000 -57.00	2,044.63	1,959.50	2,020.00	290,237
08 Apr 21	2,029.00000 +8.00	2,054.00	2,008.00	2,025.00	385,635
07 Apr 21	2,021.00000 +70.00	2,040.00	1,958.50	1,970.00	440,265
06 Apr 21	1,951.00000 -68.00	2,057.00	1,906.50	2,021.00	799,332
01 Apr 21	2,019.00000 +20.00	2,060.00	2,000.00	2,000.00	611,937
31 Mar 21	1,999.00000 +36.00	2,024.00	1,952.00	1,970.00	460,716
30 Mar 21	1,963.00000 +45.50	1,977.00	1,890.00	1,906.00	465,170
29 Mar 21	1,917.50000 -15.00	1,965.00	1,861.00	1,916.50	394,189
26 Mar 21	1,932.50000 +44.50	1,973.32	1,915.00	1,925.00	279,195
25 Mar 21	1,888.00000 -61.50	1,967.00	1,886.50	1,930.00	350,048
24 Mar 21	1,949.50000 -16.00	1,983.00	1,912.50	1,950.00	563,838
23 Mar 21	1,965.50000 -94.50	2,041.00	1,965.50	2,024.00	380,996
22 Mar 21	2,060.00000 +40.00	2,064.00	1,950.50	2,008.00	294,945
19 Mar 21	2,020.00000 -25.00	2,028.00	1,963.50	2,017.00	979,787
18 Mar 21	2,045.00000 +39.00	2,150.00	2,008.00	2,014.00	705,028
17 Mar 21	2,006.00000 +28.00	2,014.57	1,958.00	1,974.50	358,907
16 Mar 21	1,978.00000 +30.00	2,008.00	1,921.22	1,948.00	599,657
15 Mar 21	1,948.00000 +19.50	1,974.00	1,920.50	1,940.00	290,333
12 Mar 21	1,928.50000 -1.00	1,941.24	1,880.50	1,923.00	348,017
11 Mar 21	1,929.50000 +10.00	1,975.14	1,908.00	1,930.00	360,426
10 Mar 21	1,919.50000 -70.00	2,000.00	1,893.00	1,980.00	776,519
09 Mar 21	1,989.50000 +68.50	2,000.00	1,924.00	1,940.50	1,051,049
08 Mar 21	1,921.00000 -11.00	1,977.00	1,920.00	1,927.50	474,060
05 Mar 21	1,932.00000 -46.50	2,014.00	1,892.00	1,989.50	805,077
04 Mar 21	1,978.50000 -54.50	2,030.00	1,935.00	2,021.00	545,338
03 Mar 21	2,033.00000 +115.00	2,074.00	1,942.00	1,975.00	877,336
02 Mar 21	1,918.00000 -56.00	2,004.00	1,870.50	1,966.50	855,912
01 Mar 21	1,974.00000 -34.00	2,161.00	1,960.50	2,050.00	1,139,143
26 Feb 21	2,008.00000 -129.00	2,130.00	1,981.00	2,130.00	1,034,056
25 Feb 21	2,137.00000 +136.00	2,266.00	2,063.00	2,172.00	1,660,917
24 Feb 21	2,001.00000 -79.00	2,096.93	1,992.00	2,070.00	597,090
23 Feb 21	2,080.00000 -97.00	2,168.00	2,003.00	2,168.00	1,022,030
22 Feb 21	2,177.00000 +47.00	2,178.00	2,107.00	2,145.00	653,995
19 Feb 21	2,130.00000 -30.00	2,199.00	2,112.00	2,180.00	378,330
18 Feb 21	2,160.00000 -27.00	2,216.00	2,133.00	2,188.00	413,733
17 Feb 21	2,187.00000 -10.00	2,200.00	2,163.00	2,197.00	439,158
16 Feb 21	2,197.00000 +68.00	2,200.00	2,124.00	2,138.00	366,219
15 Feb 21	2,129.00000 -7.00	2,144.00	2,080.00	2,105.00	266,606
12 Feb 21	2,136.00000 -4.00	2,150.00	2,085.00	2,117.00	307,170
11 Feb 21	2,140.00000 -23.00	2,199.00	2,114.00	2,187.00	269,210
10 Feb 21	2,163.00000 +66.00	2,164.00	2,090.00	2,120.00	325,669
09 Feb 21	2,097.00000 -37.00	2,153.00	2,065.00	2,141.00	269,856
08 Feb 21	2,134.00000 +85.00	2,158.00	2,026.00	2,026.00	453,628
05 Feb 21	2,049.00000 -59.00	2,124.00	1,987.50	2,103.00	458,110
04 Feb 21	2,108.00000 -27.00	2,177.00	2,093.00	2,118.00	423,108
03 Feb 21	2,135.00000 -138.00	2,290.00	2,090.00	2,282.00	1,098,616
02 Feb 21	2,273.00000 +170.00	2,295.50	2,069.00	2,080.00	1,507,926
01 Feb 21	2,103.00000 +73.00	2,124.00	1,940.00	2,000.00	1,225,286
29 Jan 21	2,030.00000 +80.50	2,075.00	1,840.00	1,900.50	1,762,285
28 Jan 21	1,949.50000 +103.50	1,950.00	1,750.00	1,815.50	905,997
27 Jan 21	1,846.00000 +46.00	1,868.50	1,775.50	1,782.00	592,504
26 Jan 21	1,800.00000 +20.80	1,810.60	1,734.29	1,800.00	552,410
25 Jan 21	1,779.19995 -37.20	1,844.80	1,766.60	1,842.40	513,249
22 Jan 21	1,816.40002 +16.00	1,820.60	1,730.20	1,801.60	437,527
21 Jan 21	1,800.40002 +72.40	1,816.00	1,740.60	1,760.00	576,863
20 Jan 21	1,728.00000 +39.00	1,737.94	1,640.00	1,655.00	202,810
19 Jan 21	1,689.00000 -12.20	1,819.80	1,675.40	1,748.00	701,118
18 Jan 21	1,701.19995 +86.00	1,703.82	1,582.80	1,617.00	390,196
15 Jan 21	1,615.19995 -12.80	1,643.00	1,580.80	1,605.00	607,816
14 Jan 21	1,628.00000 -24.00	1,676.40	1,584.60	1,660.60	1,077,068
13 Jan 21	1,652.00000 -43.40	1,769.80	1,604.40	1,764.60	759,395
12 Jan 21	1,695.40002 -3.60	1,750.20	1,666.20	1,734.60	378,650
11 Jan 21	1,699.00000 -86.60	1,794.40	1,656.40	1,762.00	989,761
08 Jan 21	1,785.59998 -61.00	1,874.80	1,780.20	1,874.80	810,394
07 Jan 21	1,846.59998 -13.40	1,909.00	1,815.00	1,889.80	572,292
06 Jan 21	1,860.00000 -25.40	1,924.60	1,822.60	1,913.80	380,705
05 Jan 21	1,885.40002 +79.40	1,920.00	1,800.00	1,800.00	631,854
04 Jan 21	1,806.00000 -203.00	2,069.50	1,774.00	2,038.00	1,336,636
31 Dec 20	2,009.00000 +5.00	2,023.00	1,960.00	2,004.00	377,150
30 Dec 20	2,004.00000 +35.00	2,004.50	1,921.00	1,960.00	600,862
29 Dec 20	1,969.00000 +136.20	1,976.40	1,840.00	1,855.00	1,211,126
24 Dec 20	1,832.80005 +121.60	1,868.00	1,729.40	1,739.80	646,611
23 Dec 20	1,711.19995 +38.20	1,715.00	1,653.00	1,661.80	848,966
22 Dec 20	1,673.00000 +63.80	1,676.20	1,580.20	1,600.00	789,439
21 Dec 20	1,609.19995 -44.80	1,630.00	1,504.80	1,579.40	926,574
18 Dec 20	1,654.00000 -31.80	1,698.60	1,620.80	1,671.00	2,319,546
17 Dec 20	1,685.80005 -20.60	1,738.60	1,608.00	1,738.60	692,416
16 Dec 20	1,706.40002 +78.20	1,735.00	1,600.40	1,620.00	1,019,271
15 Dec 20	1,628.19995 +99.00	1,650.00	1,508.40	1,570.00	1,007,542
14 Dec 20	1,529.19995 +1,458.35	1,558.40	1,360.00	1,360.00	656,903
11 Dec 20	70.85000 -6.95	78.95	69.79	78.35	2,083,773
10 Dec 20	77.80000 -2.25	81.26	76.80	79.30	12,573,511
09 Dec 20	80.05000 +1.40	80.60	77.65	79.75	12,830,746
08 Dec 20	78.65000 -3.00	82.50	77.45	81.30	20,648,364
07 Dec 20	81.65000 +1.70	81.65	76.00	80.75	30,515,000
04 Dec 20	79.95000 +4.70	81.00	75.90	77.00	31,354,768
03 Dec 20	75.25000 +1.60	76.40	73.40	74.70	10,862,246
02 Dec 20	73.65000 +0.65	77.45	73.10	74.20	7,315,591
01 Dec 20	73.00000 +0.50	77.50	73.00	73.65	11,778,382
30 Nov 20	72.50000 -2.05	75.10	72.05	74.00	6,767,509
27 Nov 20	74.55000 +0.30	74.80	72.15	74.75	7,506,640
26 Nov 20	74.25000 -2.30	77.45	72.60	76.90	6,495,554
25 Nov 20	76.55000 -0.95	79.65	72.45	78.80	12,633,939
24 Nov 20	77.50000 +0.50	80.40	76.10	78.00	18,030,236
23 Nov 20	77.00000 +3.70	78.35	73.45	73.75	18,754,648
20 Nov 20	73.30000 +3.60	73.50	68.05	68.35	15,978,481
19 Nov 20	69.70000 -9.80	79.35	67.42	79.35	43,213,944
18 Nov 20	79.50000 +3.60	83.70	75.35	76.05	43,545,068
17 Nov 20	75.90000 +5.70	77.00	69.89	70.00	32,572,124
16 Nov 20	70.20000 +5.05	71.00	65.24	65.40	23,400,366
13 Nov 20	65.15000 +2.55	65.90	61.60	62.90	11,240,725
12 Nov 20	62.60000 -0.50	63.85	60.15	63.00	9,345,692
11 Nov 20	63.10000 +0.10	65.00	60.40	63.95	15,429,589
10 Nov 20	63.00000 +4.05	65.00	57.30	58.85	36,095,436
09 Nov 20	58.95000 +6.15	59.45	54.05	54.50	31,561,752
06 Nov 20	52.80000 -0.30	54.80	52.80	53.25	5,034,686
05 Nov 20	53.10000 -0.35	54.95	52.35	54.70	5,479,674
04 Nov 20	53.45000 -0.90	54.95	52.00	52.00	6,244,418
03 Nov 20	54.35000 +2.60	54.90	51.55	53.30	7,651,846
02 Nov 20	51.75000 -2.50	54.70	50.10	54.40	9,769,440
30 Oct 20	54.25000 +2.80	55.45	50.65	51.05	9,267,633
29 Oct 20	51.45000 -3.55	56.00	51.45	56.00	12,747,084
28 Oct 20	55.00000 +0.50	64.60	53.40	61.50	51,401,776
27 Oct 20	54.50000 +2.35	54.75	51.05	52.15	15,164,951
26 Oct 20	52.15000 +2.15	52.15	49.42	49.50	8,684,459
23 Oct 20	50.00000 +0.52	51.61	49.58	49.96	6,729,420
22 Oct 20	49.48000 +1.20	49.98	47.40	48.00	6,413,428
21 Oct 20	48.28000 -1.72	51.00	47.50	51.00	12,495,800
20 Oct 20	50.00000 -0.20	50.60	49.10	50.00	3,947,725
19 Oct 20	50.20000 +0.78	51.00	49.12	50.35	6,764,038
16 Oct 20	49.42000 +0.60	50.45	49.00	49.70	4,057,605
15 Oct 20	48.82000 -1.16	50.00	47.00	49.48	12,490,879
14 Oct 20	49.98000 -0.22	51.20	49.00	50.35	7,186,153
13 Oct 20	50.20000 -2.30	53.60	50.10	53.50	8,131,107
12 Oct 20	52.50000 +0.30	54.85	52.00	53.25	9,611,327
09 Oct 20	52.20000 +1.45	53.25	51.00	51.95	9,472,733
08 Oct 20	50.75000 +0.87	51.75	49.60	51.20	8,018,192
07 Oct 20	49.88000 -2.07	53.65	49.80	53.05	9,348,559
06 Oct 20	51.95000 +1.95	52.40	50.25	51.00	4,718,925
05 Oct 20	50.00000 -0.35	52.25	49.20	51.50	6,308,374
02 Oct 20	50.35000 +0.35	50.73	49.00	50.00	6,374,904
01 Oct 20	50.00000 -0.95	52.40	48.78	52.40	10,350,745
30 Sep 20	50.95000 -0.95	52.80	50.00	52.00	4,138,832
29 Sep 20	51.90000 -1.50	54.25	51.25	54.05	4,246,217
28 Sep 20	53.40000 +3.40	53.80	51.20	52.25	9,132,876
25 Sep 20	50.00000 +0.46	51.50	49.20	49.66	8,100,677
24 Sep 20	49.54000 -2.01	52.00	46.00	51.00	14,560,225
23 Sep 20	51.55000 -0.65	54.25	51.55	53.95	7,546,121
22 Sep 20	52.20000 -1.05	55.00	51.50	55.00	8,077,549
21 Sep 20	53.25000 -4.00	57.05	50.55	57.00	15,300,853
18 Sep 20	57.25000 -1.95	59.50	57.15	59.00	14,829,322
17 Sep 20	59.20000 +0.30	59.80	57.15	58.00	6,455,331
16 Sep 20	58.90000 +0.35	59.80	57.20	59.80	5,475,919
15 Sep 20	58.55000 -1.00	60.85	57.70	60.00	5,456,956
14 Sep 20	59.55000 +0.65	59.90	58.35	59.20	5,097,150
11 Sep 20	58.90000 -1.05	60.30	57.50	59.70	7,121,626
10 Sep 20	59.95000 +0.80	64.00	55.05	60.85	30,995,080
09 Sep 20	59.15000 +3.65	59.45	54.55	55.90	13,830,621
08 Sep 20	55.50000 -0.80	57.00	54.30	57.00	6,712,292
07 Sep 20	56.30000 +1.30	56.80	54.10	56.20	3,599,038
04 Sep 20	55.00000 -0.55	56.90	54.05	55.25	6,730,666
03 Sep 20	55.55000 +1.55	56.40	54.15	55.00	11,482,175
02 Sep 20	54.00000 -1.55	56.40	52.60	55.55	13,040,694
01 Sep 20	55.55000 -0.80	57.55	55.00	56.95	8,758,734
28 Aug 20	56.35000 +0.45	56.90	55.15	56.90	8,598,103
27 Aug 20	55.90000 -0.10	57.00	55.20	57.00	9,613,686
26 Aug 20	56.00000 -0.90	58.45	55.80	57.45	10,340,348
25 Aug 20	56.90000 -1.80	60.40	56.00	58.70	17,596,974
24 Aug 20	58.70000 +0.70	59.80	56.75	59.15	12,946,455
21 Aug 20	58.00000 +0.25	59.20	55.25	58.90	15,964,195
20 Aug 20	57.75000 -5.80	63.15	57.00	62.90	29,836,882
19 Aug 20	63.55000 -2.95	66.95	63.10	66.65	11,553,170
18 Aug 20	66.50000 +0.10	68.00	63.55	66.00	10,373,782
17 Aug 20	66.40000 -2.10	68.50	65.05	68.50	9,985,960
14 Aug 20	68.50000 -2.05	72.00	60.35	71.30	20,772,800
13 Aug 20	70.55000 -1.45	73.00	69.55	70.00	12,396,964
12 Aug 20	72.00000 -1.00	75.95	66.20	73.50	23,371,852
11 Aug 20	73.00000 +3.00	78.00	71.00	71.05	41,201,704
10 Aug 20	70.00000 +3.15	71.08	67.05	68.70	18,980,396
07 Aug 20	66.85000 +2.05	69.49	63.05	63.60	28,021,016
06 Aug 20	64.80000 +3.80	65.20	59.05	60.25	21,512,300
05 Aug 20	61.00000 +4.00	62.00	56.60	57.00	21,678,516
04 Aug 20	57.00000 -0.55	59.60	56.25	57.05	12,025,394
03 Aug 20	57.55000 -0.35	59.80	53.10	57.75	19,192,540
31 Jul 20	57.90000 +2.10	58.95	55.15	56.40	20,432,734
30 Jul 20	55.80000 -0.20	57.25	52.10	56.00	15,091,083
29 Jul 20	56.00000 +6.42	56.70	49.20	54.00	25,390,720
28 Jul 20	49.58000 +1.84	50.20	48.00	48.10	10,499,628
27 Jul 20	47.74000 -1.76	51.45	46.00	50.20	12,576,527
24 Jul 20	49.50000 -3.45	54.40	48.62	53.00	15,410,652
23 Jul 20	52.95000 -1.55	56.00	52.20	55.70	10,753,908
22 Jul 20	54.50000 -1.65	56.95	53.20	55.90	14,218,377
21 Jul 20	56.15000 +1.05	59.11	54.05	56.70	13,291,963
20 Jul 20	55.10000 -2.40	60.50	53.15	60.00	31,298,594
17 Jul 20	57.50000 +6.05	59.00	51.05	51.05	33,002,748
16 Jul 20	51.45000 +0.50	52.10	49.00	51.70	10,472,359
15 Jul 20	50.95000 +2.27	52.20	49.26	50.65	23,253,332
14 Jul 20	48.68000 -0.06	48.68	45.82	48.00	11,261,168
13 Jul 20	48.74000 +2.76	49.90	46.24	46.92	17,240,688
10 Jul 20	45.98000 -0.02	46.96	45.14	46.00	9,884,590
09 Jul 20	46.00000 -1.34	49.68	45.05	49.50	14,583,152
08 Jul 20	47.34000 -0.98	48.76	46.76	48.74	12,296,280
07 Jul 20	48.32000 -0.56	49.50	46.16	48.50	12,854,691
06 Jul 20	48.88000 +1.68	49.76	47.50	49.06	23,998,362
03 Jul 20	47.20000 -2.54	50.80	45.04	49.92	32,416,244
02 Jul 20	49.74000 -0.61	52.55	48.74	51.70	32,709,452
01 Jul 20	50.35000 +0.95	51.95	49.40	51.00	17,972,376
30 Jun 20	49.40000 -3.60	55.10	49.14	54.70	35,233,848
29 Jun 20	53.00000 +2.10	55.90	50.93	51.25	50,106,772
26 Jun 20	50.90000 -11.50	61.00	49.02	55.80	103,177,864
25 Jun 20	62.40000 -1.60	65.41	59.55	65.40	23,100,334
24 Jun 20	64.00000 -5.25	70.00	64.00	69.20	18,343,666
23 Jun 20	69.25000 -1.50	73.90	69.20	71.95	11,307,012
22 Jun 20	70.75000 -0.75	72.85	68.25	69.30	11,136,431
19 Jun 20	71.50000 +2.05	72.35	69.50	70.65	32,519,048
18 Jun 20	69.45000 -3.95	73.00	68.10	71.50	18,175,602
17 Jun 20	73.40000 -0.80	76.42	71.45	74.35	14,555,163
16 Jun 20	74.20000 +4.45	77.90	73.04	75.00	25,260,190
15 Jun 20	69.75000 -1.35	70.90	61.40	68.85	22,228,744
12 Jun 20	71.10000 +5.60	75.10	60.00	64.00	52,578,404
11 Jun 20	65.50000 -11.70	74.60	65.10	74.60	51,778,856
10 Jun 20	77.20000 -1.80	82.95	73.24	82.65	34,969,128
09 Jun 20	79.00000 -1.70	89.00	73.20	87.00	83,590,264
08 Jun 20	80.70000 +8.70	88.00	71.60	77.00	86,778,064
05 Jun 20	72.00000 +5.35	79.00	65.55	68.45	93,736,032
04 Jun 20	66.65000 -2.20	71.00	58.50	70.20	59,566,600
03 Jun 20	68.85000 +10.20	68.85	59.75	60.20	52,059,552
02 Jun 20	58.65000 +4.40	58.90	54.30	55.50	24,394,492
01 Jun 20	54.25000 -0.90	57.25	52.02	56.70	20,611,736
29 May 20	55.15000 -3.35	61.40	50.60	59.95	57,830,036
28 May 20	58.50000 +7.75	58.50	51.00	53.60	56,215,144
27 May 20	50.75000 +5.39	52.30	46.22	48.78	57,305,804
26 May 20	45.36000 +9.90	50.75	39.28	49.00	99,283,560
22 May 20	35.46000 -1.54	36.86	34.06	36.86	12,700,765
21 May 20	37.00000 -1.54	39.40	35.70	39.40	13,370,279
20 May 20	38.54000 -0.46	40.00	36.52	39.84	14,497,596
19 May 20	39.00000 +1.50	40.24	37.60	39.40	20,655,844
18 May 20	37.50000 +4.04	42.98	35.02	35.80	38,368,788
15 May 20	33.46000 +2.76	36.58	31.00	31.96	32,689,356
14 May 20	30.70000 -1.26	32.80	27.50	32.80	35,372,244
13 May 20	31.96000 -6.08	40.52	31.96	40.00	49,540,436
12 May 20	38.04000 -5.06	46.70	38.04	43.88	25,443,016
11 May 20	43.10000 -2.20	48.50	39.95	47.68	25,731,696
07 May 20	45.30000 -3.04	49.07	45.00	49.00	18,026,744
06 May 20	48.34000 -0.88	50.40	47.50	49.80	14,263,689
05 May 20	49.22000 -1.53	52.50	48.00	51.00	13,917,591
04 May 20	50.75000 -4.65	56.60	50.00	56.60	15,884,637
01 May 20	55.40000 -1.90	58.50	55.10	57.00	6,128,878
30 Apr 20	57.30000 +0.20	59.30	55.00	58.40	10,747,849
29 Apr 20	57.10000 +2.05	57.80	52.50	55.95	18,772,294
28 Apr 20	55.05000 -3.30	60.16	55.05	59.05	21,453,434
27 Apr 20	58.35000 -0.60	60.62	55.39	60.00	27,898,460
24 Apr 20	58.95000 +5.20	62.35	54.30	54.75	29,277,332
23 Apr 20	53.75000 +5.75	55.90	49.30	50.05	20,651,026
22 Apr 20	48.00000 -5.00	55.95	48.00	54.50	23,174,400
21 Apr 20	53.00000 -5.65	59.80	53.00	57.80	12,522,266
20 Apr 20	58.65000 +0.55	70.00	54.00	68.00	34,737,404
17 Apr 20	58.10000 +7.60	64.00	53.05	54.80	12,316,831
16 Apr 20	50.50000 -6.55	57.10	50.20	57.10	9,010,038
15 Apr 20	57.05000 -6.95	66.80	54.05	63.50	11,034,288
14 Apr 20	64.00000 -6.05	74.85	62.85	69.75	11,035,847
09 Apr 20	70.05000 -3.25	77.80	65.55	75.45	10,506,003
08 Apr 20	73.30000 -11.90	88.00	72.30	87.20	7,576,945
07 Apr 20	85.20000 +4.65	91.00	78.13	79.80	6,887,798
06 Apr 20	80.55000 +2.60	82.80	72.10	81.80	5,772,483
03 Apr 20	77.95000 -12.40	98.00	70.10	90.00	10,610,195
02 Apr 20	90.35000 -14.55	112.00	85.00	109.60	9,647,116
01 Apr 20	104.90000 -93.40	120.60	65.00	65.00	2,072,340
31 Mar 20	198.30000 -27.80	279.81	198.30	228.10	6,586,638
30 Mar 20	226.10001 -52.00	268.45	222.00	264.10	928,793
27 Mar 20	278.10001 +8.10	282.30	257.53	268.00	1,092,474
26 Mar 20	270.00000 -16.00	286.10	264.70	285.00	1,456,354
25 Mar 20	286.00000 +69.60	286.00	230.00	239.00	1,208,681
24 Mar 20	216.39999 +27.70	238.90	189.45	194.00	1,550,099
23 Mar 20	188.70000 +35.50	194.00	141.70	153.90	1,436,999
20 Mar 20	153.20000 -14.80	180.00	147.55	176.30	1,445,859
19 Mar 20	168.00000 -16.10	178.60	149.25	164.90	1,487,066
18 Mar 20	184.10001 +14.10	200.00	165.10	174.95	1,395,938
17 Mar 20	170.00000 +26.15	185.60	138.95	153.05	2,004,023
16 Mar 20	143.85001 -62.15	189.70	110.00	188.00	2,167,376
13 Mar 20	206.00000 -8.30	228.00	190.00	207.00	717,727
12 Mar 20	214.30000 -4.80	218.50	192.00	204.10	4,202,121
11 Mar 20	219.10001 +21.45	228.90	195.15	200.00	1,622,544
10 Mar 20	197.64999 -11.45	240.14	193.60	228.30	1,890,003
09 Mar 20	209.10001 -56.80	239.90	209.10	234.90	1,883,241
06 Mar 20	265.89999 -31.60	289.50	260.60	289.40	1,228,450
05 Mar 20	297.50000 +0.00	312.10	281.00	305.00	780,727
04 Mar 20	297.50000 +4.70	313.30	282.60	310.00	1,021,122
03 Mar 20	292.79999 +1.80	329.70	292.80	305.00	2,100,135
02 Mar 20	291.00000 -47.00	345.30	288.30	345.30	1,870,130
28 Feb 20	338.00000 -17.80	347.50	302.00	345.00	1,741,352
27 Feb 20	355.79999 -35.20	381.20	327.26	379.90	2,957,737
26 Feb 20	391.00000 +22.00	394.00	362.00	370.50	787,228
25 Feb 20	369.00000 -8.90	384.90	360.40	380.50	1,122,311
24 Feb 20	377.89999 -23.70	409.50	370.00	404.00	1,268,703
21 Feb 20	401.60001 -21.30	435.40	401.00	435.40	885,135
20 Feb 20	422.89999 +2.10	440.00	420.00	439.90	399,065
19 Feb 20	420.79999 -9.80	438.90	415.00	433.00	577,180
18 Feb 20	430.60001 -19.70	458.30	430.60	458.30	423,299
17 Feb 20	450.29999 +28.50	450.30	421.00	421.00	888,257
14 Feb 20	421.79999 -18.40	448.60	421.13	444.90	661,083
13 Feb 20	440.20001 -19.00	457.00	436.20	454.20	965,100
12 Feb 20	459.20001 -10.80	476.30	457.50	470.00	342,547
11 Feb 20	470.00000 +17.60	470.00	444.99	462.00	446,038
10 Feb 20	452.39999 +1.80	468.80	443.20	468.80	712,779
07 Feb 20	450.60001 -14.40	480.00	450.40	480.00	463,262
06 Feb 20	465.00000 +12.60	478.60	460.00	462.70	667,045
05 Feb 20	452.39999 -5.80	469.90	449.50	467.70	529,690
04 Feb 20	458.20001 -18.00	499.00	452.70	490.40	862,253
03 Feb 20	476.20001 -22.60	500.00	467.47	498.80	1,198,801
31 Jan 20	498.79999 +96.10	522.60	450.50	460.30	5,901,598
30 Jan 20	402.70001 -7.50	421.10	401.20	412.60	446,906
29 Jan 20	410.20001 -10.50	426.50	406.70	424.50	293,619
28 Jan 20	420.70001 +10.70	424.40	406.10	415.50	393,704
27 Jan 20	410.00000 -11.80	426.70	407.40	426.70	692,545
24 Jan 20	421.79999 -7.30	442.92	420.00	425.00	715,119
23 Jan 20	429.10001 -5.00	450.32	424.98	434.10	616,535
22 Jan 20	434.10001 -1.50	443.70	432.00	443.70	541,177
21 Jan 20	435.60001 -7.00	447.82	431.70	444.00	438,393
20 Jan 20	442.60001 -9.40	463.00	432.30	450.00	1,164,071
17 Jan 20	452.00000 -35.00	500.00	448.70	487.20	1,576,690
16 Jan 20	487.00000 +22.00	487.00	448.00	448.00	1,049,046
15 Jan 20	465.00000 +4.80	466.93	440.00	459.90	741,103
14 Jan 20	460.20001 -1.70	465.27	432.90	461.80	891,614
13 Jan 20	461.89999 -7.80	494.90	454.98	490.00	2,645,194
10 Jan 20	469.70001 +62.40	488.30	404.60	424.00	3,169,418
09 Jan 20	407.29999 -1.10	419.60	382.50	410.00	1,338,506
08 Jan 20	408.39999 -26.60	441.50	400.00	440.00	2,630,006
07 Jan 20	435.00000 -85.80	489.88	431.00	485.00	4,770,748
06 Jan 20	520.79999 -15.40	548.40	508.00	530.00	604,862
03 Jan 20	536.20001 -11.40	561.60	532.60	552.60	301,154
02 Jan 20	547.59998 +27.80	558.60	520.40	522.60	658,956
31 Dec 19	519.79999 -2.40	529.20	514.40	520.00	77,051
30 Dec 19	522.20001 -2.20	530.00	512.20	525.00	910,783
27 Dec 19	524.40002 -2.20	535.00	520.12	530.20	167,268
24 Dec 19	526.59998 -0.60	533.68	508.40	530.00	111,266
23 Dec 19	527.20001 +17.20	532.80	508.20	518.00	342,550
20 Dec 19	510.00000 -25.00	548.28	510.00	535.00	1,027,001
19 Dec 19	535.00000 -28.20	574.00	534.92	563.40	474,672
18 Dec 19	563.20001 +13.00	570.00	546.20	558.00	409,373
17 Dec 19	550.20001 -27.80	594.80	550.00	580.00	371,521
16 Dec 19	578.00000 +21.20	599.80	561.80	570.40	676,057
13 Dec 19	556.79999 -58.40	633.40	541.80	618.20	1,269,866
12 Dec 19	615.20001 +50.80	626.40	570.12	575.20	607,510
11 Dec 19	564.40002 -10.60	593.60	555.40	575.00	456,241
10 Dec 19	575.00000 -5.00	596.60	552.40	580.00	534,000
09 Dec 19	580.00000 -50.00	632.00	559.20	631.80	752,001
06 Dec 19	630.00000 +35.40	635.88	581.00	604.80	2,294,706
05 Dec 19	594.59998 +91.60	607.79	495.20	501.80	2,402,997
04 Dec 19	503.00000 +2.40	523.31	494.00	505.60	467,309
03 Dec 19	500.60001 -26.80	531.20	497.00	522.40	677,856
02 Dec 19	527.40002 -23.00	569.00	527.40	565.00	602,329
29 Nov 19	550.40002 -21.40	580.00	546.20	580.00	705,256
28 Nov 19	571.79999 -15.00	598.80	563.20	577.00	1,133,645
27 Nov 19	586.79999 +56.60	586.80	524.00	533.20	1,667,655
26 Nov 19	530.20001 +35.20	530.20	494.00	500.00	1,284,857
25 Nov 19	495.00000 +1.50	504.00	477.10	489.30	371,571
22 Nov 19	493.50000 +18.50	504.00	471.80	478.20	1,329,378
21 Nov 19	475.00000 +23.60	477.80	444.70	453.80	615,275
20 Nov 19	451.39999 +8.90	455.70	426.72	447.80	928,644
19 Nov 19	442.50000 -29.70	482.60	440.60	472.80	603,542
18 Nov 19	472.20001 -28.60	504.77	472.20	500.80	635,124
15 Nov 19	500.79999 -1.60	510.00	485.70	510.00	291,199
14 Nov 19	502.39999 +17.40	510.20	475.00	493.40	447,367
13 Nov 19	485.00000 -22.00	505.80	485.00	502.00	597,654
12 Nov 19	507.00000 +3.00	508.60	488.10	499.30	794,490
11 Nov 19	504.00000 +37.00	504.20	463.50	472.00	1,443,566
08 Nov 19	467.00000 +42.10	467.00	416.90	424.00	1,087,759
07 Nov 19	424.89999 +7.40	460.00	400.00	452.00	1,975,756
06 Nov 19	417.50000 -0.80	437.50	417.50	430.00	653,579
05 Nov 19	418.29999 -2.70	450.00	412.50	431.50	1,443,388
04 Nov 19	421.00000 +11.40	430.00	408.77	420.90	369,064
01 Nov 19	409.60001 +10.30	417.00	391.00	400.20	748,266
31 Oct 19	399.29999 -30.20	434.90	398.30	434.70	651,810
30 Oct 19	429.50000 +5.40	434.30	422.20	423.80	298,798
29 Oct 19	424.10001 -10.60	453.89	423.20	445.60	715,545
28 Oct 19	434.70001 -40.50	460.00	432.00	460.00	951,946
25 Oct 19	475.20001 -18.80	503.80	470.70	501.40	266,967
24 Oct 19	494.00000 +22.60	508.00	471.40	475.00	638,001
23 Oct 19	471.39999 +3.30	476.00	458.56	461.20	683,723
22 Oct 19	468.10001 -2.50	476.00	460.30	469.90	257,363
21 Oct 19	470.60001 -7.00	486.19	466.10	484.80	257,298
18 Oct 19	477.60001 -21.70	504.00	473.30	504.00	352,890
17 Oct 19	499.29999 +18.40	520.00	474.20	481.90	682,285
16 Oct 19	480.89999 +33.70	487.20	439.20	451.30	773,931
15 Oct 19	447.20001 +8.00	454.14	430.00	445.00	379,419
14 Oct 19	439.20001 -15.80	456.30	416.90	445.10	467,045
11 Oct 19	455.00000 +32.30	460.00	403.00	429.60	1,148,330
10 Oct 19	422.70001 -14.60	442.30	418.90	440.40	768,006
09 Oct 19	437.29999 -4.50	449.00	418.37	444.50	656,726
08 Oct 19	441.79999 -38.20	486.40	441.80	481.00	845,384
07 Oct 19	480.00000 -4.70	494.00	474.20	494.00	236,695
04 Oct 19	484.70001 +4.70	525.00	474.30	489.50	836,987
03 Oct 19	480.00000 +1.60	489.90	465.00	482.90	520,031
02 Oct 19	478.39999 -31.00	514.52	460.80	505.20	1,064,488
01 Oct 19	509.39999 -16.80	543.40	498.90	528.00	813,362
30 Sep 19	526.20001 -38.80	578.60	505.20	575.80	854,759
27 Sep 19	565.00000 -17.20	583.60	545.20	581.00	870,182
26 Sep 19	582.20001 +31.40	600.00	547.20	559.60	369,891
25 Sep 19	550.79999 -24.00	584.20	532.60	570.00	666,206
24 Sep 19	574.79999 -3.40	586.89	565.60	584.00	309,439
23 Sep 19	578.20001 -39.20	636.00	560.60	620.60	352,468
20 Sep 19	617.40002 +37.80	621.00	569.60	580.80	573,268
19 Sep 19	579.59998 +23.60	580.20	549.21	565.00	356,493
18 Sep 19	556.00000 +15.00	575.20	534.38	557.80	231,171
17 Sep 19	541.00000 -34.00	585.80	525.00	578.40	367,928
16 Sep 19	575.00000 -11.60	594.80	571.20	585.60	202,057
13 Sep 19	586.59998 +13.00	597.40	565.00	579.40	261,216
12 Sep 19	573.59998 -17.20	592.00	550.00	590.60	309,261
11 Sep 19	590.79999 +32.40	600.40	568.80	571.20	602,226
10 Sep 19	558.40002 -19.80	584.80	547.60	577.80	392,164
09 Sep 19	578.20001 +42.00	586.20	527.20	549.00	462,405
06 Sep 19	536.20001 +14.40	544.04	521.00	533.00	378,803
05 Sep 19	521.79999 -14.60	559.00	510.60	543.80	517,162
04 Sep 19	536.40002 +38.40	541.50	498.50	500.40	533,942
03 Sep 19	498.00000 +24.60	503.60	459.30	463.20	318,413
02 Sep 19	473.39999 -7.20	488.60	465.10	480.00	172,415
30 Aug 19	480.60001 -1.50	488.60	471.50	480.00	234,841
29 Aug 19	482.10001 +14.00	482.80	457.40	470.00	338,072
28 Aug 19	468.10001 -19.20	496.00	465.10	494.90	314,817
27 Aug 19	487.29999 +11.90	496.00	468.20	488.50	420,371
23 Aug 19	475.39999 -4.60	494.90	472.00	488.10	354,532
22 Aug 19	480.00000 +9.70	493.10	455.00	480.00	519,766
21 Aug 19	470.29999 +1.40	478.40	458.90	474.60	434,623
20 Aug 19	468.89999 +9.90	474.10	448.50	465.10	295,360
19 Aug 19	459.00000 -5.00	468.00	430.00	468.00	568,735
16 Aug 19	464.00000 +18.90	464.00	440.10	455.10	466,178
15 Aug 19	445.10001 -23.00	475.60	371.10	475.60	1,660,179
14 Aug 19	468.10001 -22.70	505.00	465.30	484.20	542,604
13 Aug 19	490.79999 -20.20	511.00	456.10	500.00	1,272,344
12 Aug 19	511.00000 -4.00	528.00	495.00	528.00	570,540
09 Aug 19	515.00000 +14.00	536.20	500.00	507.00	962,114
08 Aug 19	501.00000 +37.60	507.80	472.20	505.00	959,876
07 Aug 19	463.39999 -4.10	478.50	451.46	474.90	1,119,692
06 Aug 19	467.50000 +12.70	486.80	453.30	455.00	735,857
05 Aug 19	454.79999 -14.00	476.00	450.00	470.00	1,006,991
02 Aug 19	468.79999 -31.80	505.00	450.20	505.00	1,320,540
01 Aug 19	500.60001 +2.60	527.60	490.50	500.00	945,624
31 Jul 19	498.00000 -70.00	592.80	440.50	592.80	3,402,009
30 Jul 19	568.00000 -27.60	598.20	550.00	589.00	863,524
29 Jul 19	595.59998 -8.60	613.00	567.00	605.00	1,077,784
26 Jul 19	604.20001 -26.40	657.20	591.40	639.00	1,616,542
25 Jul 19	630.59998 -136.20	788.00	630.00	788.00	2,217,960
24 Jul 19	766.79999 -268.20	841.60	766.80	805.00	4,081,442
23 Jul 19	1,035.00000 +40.40	1,044.00	995.20	1,000.50	190,557
22 Jul 19	994.59998 +4.20	998.80	975.80	986.00	173,478
19 Jul 19	990.40002 +27.40	1,006.00	972.40	972.40	281,213
18 Jul 19	963.00000 -15.00	989.20	963.00	987.60	237,180
17 Jul 19	978.00000 -31.00	1,028.00	975.00	1,010.00	305,254
16 Jul 19	1,009.00000 +71.00	1,009.00	951.40	960.00	431,231
15 Jul 19	938.00000 +6.80	959.40	931.60	935.60	200,129
12 Jul 19	931.20001 +2.40	946.80	918.20	946.80	305,533
11 Jul 19	928.79999 -38.60	985.40	928.80	984.00	313,950
10 Jul 19	967.40002 -29.80	1,004.00	966.40	986.60	134,329
09 Jul 19	997.20001 -7.80	1,012.50	988.00	1,012.50	184,267
08 Jul 19	1,005.00000 -31.80	1,059.00	1,002.50	1,053.50	289,584
05 Jul 19	1,036.80005 -30.20	1,078.20	1,034.40	1,072.60	138,833
04 Jul 19	1,067.00000 +7.40	1,075.00	1,050.00	1,060.00	206,760
03 Jul 19	1,059.59998 +17.60	1,065.00	1,044.44	1,049.00	249,732
02 Jul 19	1,042.00000 +17.00	1,046.20	1,020.20	1,034.60	287,190
01 Jul 19	1,025.00000 +20.00	1,042.00	1,010.00	1,030.80	204,739
28 Jun 19	1,005.00000 -3.60	1,017.40	995.60	1,011.80	216,949
27 Jun 19	1,008.59998 -17.20	1,032.20	1,001.00	1,029.40	278,074
26 Jun 19	1,025.80005 -7.40	1,081.60	1,017.40	1,045.00	324,266
25 Jun 19	1,033.19995 +2.00	1,060.20	1,010.80	1,023.80	393,424
24 Jun 19	1,031.19995 +11.20	1,042.80	1,002.00	1,009.40	166,119
21 Jun 19	1,020.00000 -0.40	1,033.20	1,009.20	1,033.20	2,307,973
20 Jun 19	1,020.40002 -37.60	1,067.40	1,015.00	1,038.40	259,561
19 Jun 19	1,058.00000 -5.20	1,077.60	1,048.60	1,077.60	257,457
18 Jun 19	1,063.19995 +26.80	1,071.00	1,035.40	1,048.40	401,103
17 Jun 19	1,036.40002 +15.80	1,041.80	1,028.40	1,034.00	164,873
14 Jun 19	1,020.59998 -39.40	1,087.60	1,019.60	1,064.60	337,460
13 Jun 19	1,060.00000 -37.60	1,100.00	1,054.80	1,096.60	620,800
12 Jun 19	1,097.59998 +18.60	1,097.69	1,061.20	1,071.00	500,250
11 Jun 19	1,079.00000 +56.00	1,079.00	1,025.50	1,030.00	490,713
10 Jun 19	1,023.00000 +14.80	1,031.60	1,010.20	1,015.00	257,619
07 Jun 19	1,008.20001 -1.80	1,014.60	985.70	1,014.60	507,772
06 Jun 19	1,010.00000 -7.00	1,023.78	986.00	1,023.20	571,805
05 Jun 19	1,017.00000 +52.30	1,017.00	955.40	969.00	796,643
04 Jun 19	964.70001 +74.00	964.70	888.00	893.50	748,184
03 Jun 19	890.70001 +17.90	892.30	856.60	870.10	232,762
31 May 19	872.79999 -23.30	900.50	862.80	900.50	317,761
30 May 19	896.09998 +6.10	911.90	894.40	900.00	352,109
29 May 19	890.00000 +4.70	892.80	866.50	885.00	305,833
28 May 19	885.29999 +41.60	885.30	852.90	858.10	1,833,821
24 May 19	843.70001 -1.60	866.00	831.20	866.00	293,662
23 May 19	845.29999 -14.70	865.60	845.00	861.00	236,462
22 May 19	860.00000 -21.90	892.50	856.00	892.50	274,649
21 May 19	881.90002 -20.50	907.75	870.00	904.00	623,019
20 May 19	902.40002 +32.40	933.60	880.10	880.10	752,549
17 May 19	870.00000 -5.00	875.80	850.30	875.00	368,695
16 May 19	875.00000 +42.10	881.20	832.90	839.80	727,330
15 May 19	832.90002 +14.10	835.30	790.00	819.70	1,315,023
14 May 19	818.79999 -16.20	852.30	818.00	852.30	450,655
13 May 19	835.00000 -24.00	863.50	821.60	863.50	416,711
10 May 19	859.00000 +0.00	874.90	850.00	868.80	1,467,591
09 May 19	859.00000 -30.30	882.70	836.20	882.70	721,571
08 May 19	889.29999 +0.00	904.90	885.34	902.20	339,679
07 May 19	889.29999 -6.20	900.00	874.80	893.00	250,814
03 May 19	895.50000 -4.10	910.27	880.00	909.30	461,679
02 May 19	899.59998 -69.40	995.00	899.60	995.00	510,964
01 May 19	969.00000 -24.40	1,003.60	968.20	1,003.00	193,665
30 Apr 19	993.40002 -1.00	1,020.20	993.40	1,008.40	175,655
29 Apr 19	994.40002 +5.20	1,015.00	989.40	1,004.00	117,572
26 Apr 19	989.20001 -5.30	1,013.20	987.80	1,005.00	204,149
25 Apr 19	994.50000 +14.50	1,009.20	975.60	975.60	314,248
24 Apr 19	980.00000 +18.10	1,005.00	958.70	960.00	482,919
23 Apr 19	961.90002 -2.20	973.80	954.40	973.80	280,648
18 Apr 19	964.09998 +28.90	975.90	930.00	930.00	229,443
17 Apr 19	935.20001 +5.20	944.90	927.40	941.80	525,597
16 Apr 19	930.00000 -7.00	945.65	916.00	944.10	218,264
15 Apr 19	937.00000 -13.00	960.20	933.00	951.50	197,305
12 Apr 19	950.00000 +19.90	954.30	927.40	938.00	232,020
11 Apr 19	930.09998 +22.00	940.00	907.70	920.50	237,922
10 Apr 19	908.09998 -26.30	956.10	908.10	937.90	243,716
09 Apr 19	934.40002 -1.60	954.00	921.80	940.00	394,095
08 Apr 19	936.00000 -79.40	990.00	927.00	990.00	624,205
05 Apr 19	1,015.40002 -9.80	1,028.20	1,008.20	1,020.00	177,041
04 Apr 19	1,025.19995 -13.80	1,066.40	1,023.20	1,040.00	164,341
03 Apr 19	1,039.00000 +39.40	1,039.00	998.00	1,005.00	266,463
02 Apr 19	999.59998 -14.60	1,028.60	980.10	1,020.00	323,147
01 Apr 19	1,014.20001 +4.20	1,023.80	991.00	1,010.00	191,952
29 Mar 19	1,010.00000 +1.60	1,028.20	996.00	1,020.00	189,609
28 Mar 19	1,008.40002 -24.20	1,040.00	1,008.20	1,023.20	140,079
27 Mar 19	1,032.59998 +6.40	1,060.16	1,030.00	1,050.20	188,390
26 Mar 19	1,026.19995 -1.80	1,062.40	1,023.00	1,038.60	198,654
25 Mar 19	1,028.00000 -38.80	1,081.40	1,000.80	1,071.00	326,399
22 Mar 19	1,066.80005 -48.20	1,128.60	1,050.80	1,115.00	234,069
21 Mar 19	1,115.00000 +15.20	1,125.00	1,091.80	1,097.20	116,922
20 Mar 19	1,099.80005 -5.20	1,133.60	1,086.20	1,108.20	147,050
19 Mar 19	1,105.00000 +8.40	1,113.00	1,079.40	1,079.60	155,351
18 Mar 19	1,096.59998 -64.60	1,148.20	1,078.00	1,140.00	389,200
15 Mar 19	1,161.19995 -12.00	1,189.40	1,155.40	1,180.00	167,845
14 Mar 19	1,173.19995 -7.80	1,194.80	1,163.80	1,163.80	90,715
13 Mar 19	1,181.00000 +56.20	1,185.00	1,120.00	1,120.00	205,401
12 Mar 19	1,124.80005 -36.60	1,190.00	1,120.80	1,173.00	162,382
11 Mar 19	1,161.40002 +20.00	1,182.00	1,144.40	1,150.00	158,007
08 Mar 19	1,141.40002 -1.60	1,155.00	1,120.00	1,143.80	156,219
07 Mar 19	1,143.00000 +39.80	1,143.00	1,076.11	1,110.00	383,700
06 Mar 19	1,103.19995 +33.20	1,127.80	1,065.00	1,073.60	435,436
05 Mar 19	1,070.00000 +25.20	1,070.00	991.30	1,035.00	543,735
04 Mar 19	1,044.80005 -25.20	1,105.60	1,034.20	1,092.40	326,948
01 Mar 19	1,070.00000 -10.00	1,120.00	1,063.00	1,106.80	488,303
28 Feb 19	1,080.00000 -294.40	1,349.60	1,080.00	1,330.40	1,395,842
27 Feb 19	1,374.40002 +15.80	1,374.40	1,323.60	1,350.00	176,161
26 Feb 19	1,358.59998 +104.00	1,367.00	1,220.00	1,255.00	313,879
25 Feb 19	1,254.59998 +27.20	1,254.60	1,221.40	1,248.00	74,383
22 Feb 19	1,227.40002 +10.80	1,235.00	1,204.00	1,220.00	203,238
21 Feb 19	1,216.59998 +12.60	1,221.87	1,200.00	1,200.00	99,425
20 Feb 19	1,204.00000 +4.00	1,218.80	1,199.40	1,218.80	93,821
19 Feb 19	1,200.00000 -14.80	1,225.80	1,199.80	1,220.80	90,356
18 Feb 19	1,214.80005 +3.80	1,219.80	1,195.00	1,219.00	255,081
15 Feb 19	1,211.00000 +28.60	1,225.00	1,161.00	1,182.60	118,394
14 Feb 19	1,182.40002 +8.40	1,199.60	1,155.60	1,175.00	126,173
13 Feb 19	1,174.00000 +42.00	1,175.00	1,123.60	1,148.60	155,617
12 Feb 19	1,132.00000 +8.00	1,158.00	1,123.88	1,150.00	93,849
11 Feb 19	1,124.00000 -1.00	1,150.00	1,110.80	1,125.20	83,992
08 Feb 19	1,125.00000 -65.00	1,204.20	1,108.00	1,204.20	217,843
07 Feb 19	1,190.00000 -29.00	1,220.40	1,185.00	1,212.80	104,909
06 Feb 19	1,219.00000 +8.00	1,238.80	1,200.00	1,233.80	124,782
05 Feb 19	1,211.00000 -26.00	1,249.60	1,202.20	1,232.80	165,117
04 Feb 19	1,237.00000 -10.60	1,271.80	1,215.60	1,250.00	124,415
01 Feb 19	1,247.59998 +2.20	1,269.40	1,235.00	1,235.00	106,844
31 Jan 19	1,245.40002 +29.40	1,249.40	1,205.20	1,216.00	249,743
30 Jan 19	1,216.00000 -17.00	1,240.00	1,215.20	1,240.00	97,441
29 Jan 19	1,233.00000 +36.00	1,241.80	1,190.20	1,210.00	402,758
28 Jan 19	1,197.00000 -27.80	1,226.60	1,185.00	1,226.60	113,603
25 Jan 19	1,224.80005 -0.20	1,247.00	1,222.60	1,224.80	85,874
24 Jan 19	1,225.00000 +3.80	1,248.20	1,210.80	1,210.80	147,552
23 Jan 19	1,221.19995 -33.80	1,262.00	1,221.20	1,250.00	164,206
22 Jan 19	1,255.00000 -9.00	1,274.80	1,254.60	1,265.00	153,050
21 Jan 19	1,264.00000 -6.20	1,280.80	1,253.80	1,255.80	94,082
18 Jan 19	1,270.19995 +10.20	1,274.60	1,250.20	1,270.00	97,222
17 Jan 19	1,260.00000 -34.20	1,299.60	1,256.20	1,266.20	155,027
16 Jan 19	1,294.19995 +23.00	1,305.60	1,264.60	1,280.00	256,562
15 Jan 19	1,271.19995 +21.20	1,275.60	1,247.40	1,250.00	284,589
14 Jan 19	1,250.00000 -21.60	1,275.00	1,230.80	1,271.80	198,670
11 Jan 19	1,271.59998 -8.40	1,288.60	1,250.00	1,254.80	176,527
10 Jan 19	1,280.00000 -20.00	1,349.80	1,268.00	1,280.40	147,238
09 Jan 19	1,300.00000 +25.40	1,325.00	1,262.60	1,292.00	464,831
08 Jan 19	1,274.59998 +64.00	1,300.00	1,200.00	1,200.00	469,855
07 Jan 19	1,210.59998 +20.40	1,236.40	1,186.40	1,200.00	175,836
04 Jan 19	1,190.19995 +15.20	1,205.00	1,175.00	1,190.00	159,808
03 Jan 19	1,175.00000 -9.80	1,202.00	1,149.00	1,176.00	205,425
02 Jan 19	1,184.80005 -38.80	1,240.20	1,170.20	1,240.20	130,401
31 Dec 18	1,223.59998 +7.80	1,245.40	1,215.80	1,215.80	77,966
28 Dec 18	1,215.80005 +21.40	1,220.00	1,165.00	1,210.00	91,403
27 Dec 18	1,194.40002 -11.80	1,237.80	1,180.00	1,200.00	180,910
24 Dec 18	1,206.19995 +22.40	1,206.20	1,170.00	1,175.60	35,347
21 Dec 18	1,183.80005 -7.20	1,200.00	1,150.40	1,181.40	3,328,828
20 Dec 18	1,191.00000 +1.00	1,224.80	1,165.80	1,175.80	294,472
19 Dec 18	1,190.00000 +39.00	1,195.00	1,157.00	1,190.00	261,241
18 Dec 18	1,151.00000 +21.00	1,175.00	1,125.00	1,125.00	307,447
17 Dec 18	1,130.00000 -26.80	1,185.00	1,121.60	1,185.00	191,750
14 Dec 18	1,156.80005 -53.20	1,239.67	1,133.40	1,200.00	327,736
13 Dec 18	1,210.00000 -2.00	1,242.33	1,181.00	1,181.00	220,772
12 Dec 18	1,212.00000 +1.80	1,256.40	1,189.80	1,225.00	327,241
11 Dec 18	1,210.19995 -9.20	1,264.20	1,200.00	1,220.00	288,491
10 Dec 18	1,219.40002 -80.60	1,359.40	1,211.00	1,350.00	244,800
07 Dec 18	1,300.00000 +5.00	1,355.80	1,284.45	1,295.80	357,609
06 Dec 18	1,295.00000 -61.60	1,362.60	1,277.38	1,362.60	397,100
05 Dec 18	1,356.59998 -41.80	1,400.00	1,356.60	1,399.00	212,439
04 Dec 18	1,398.40002 -1.60	1,419.80	1,382.40	1,382.40	187,096
03 Dec 18	1,400.00000 +10.00	1,464.80	1,390.00	1,419.20	150,320
30 Nov 18	1,390.00000 -29.80	1,429.00	1,380.00	1,429.00	184,963
29 Nov 18	1,419.80005 -5.20	1,454.60	1,404.80	1,441.00	187,281
28 Nov 18	1,425.00000 +22.80	1,433.60	1,400.00	1,428.00	232,285
27 Nov 18	1,402.19995 -37.80	1,474.20	1,400.00	1,456.80	299,124
26 Nov 18	1,440.00000 +58.40	1,463.40	1,393.70	1,400.00	179,941
23 Nov 18	1,381.59998 +0.20	1,425.00	1,380.60	1,406.60	124,373
22 Nov 18	1,381.40002 -18.60	1,463.00	1,371.00	1,416.60	45,720
21 Nov 18	1,400.00000 +26.40	1,463.20	1,370.00	1,370.00	83,910
20 Nov 18	1,373.59998 -52.80	1,470.57	1,365.40	1,450.00	277,241
19 Nov 18	1,426.40002 +16.40	1,495.60	1,400.00	1,400.00	205,059
16 Nov 18	1,410.00000 -95.00	1,563.40	1,400.00	1,563.40	438,756
15 Nov 18	1,505.00000 -106.80	1,662.00	1,473.39	1,655.00	568,370
14 Nov 18	1,611.80005 +11.80	1,626.14	1,574.00	1,600.80	410,600
13 Nov 18	1,600.00000 +5.20	1,665.00	1,580.99	1,610.40	426,709
12 Nov 18	1,594.80005 -5.20	1,642.89	1,593.00	1,609.80	166,552
09 Nov 18	1,600.00000 -10.00	1,649.80	1,560.20	1,649.60	172,182
08 Nov 18	1,610.00000 -28.80	1,677.40	1,550.00	1,653.40	463,135
07 Nov 18	1,638.80005 +41.80	1,704.93	1,618.27	1,620.00	96,649
06 Nov 18	1,597.00000 +21.80	1,624.40	1,575.40	1,594.80	301,320
05 Nov 18	1,575.19995 +25.40	1,609.07	1,551.00	1,551.20	167,279
02 Nov 18	1,549.80005 +29.80	1,573.00	1,518.40	1,573.00	160,649
01 Nov 18	1,520.00000 -5.20	1,574.80	1,475.60	1,525.40	348,225
31 Oct 18	1,525.19995 +47.80	1,570.00	1,450.00	1,522.80	212,942
30 Oct 18	1,477.40002 +43.00	1,523.20	1,414.80	1,441.40	101,529
29 Oct 18	1,434.40002 +22.80	1,450.40	1,391.80	1,430.00	177,834
26 Oct 18	1,411.59998 -24.00	1,449.80	1,399.80	1,422.40	241,416
25 Oct 18	1,435.59998 +60.60	1,449.40	1,360.00	1,390.00	268,818
24 Oct 18	1,375.00000 -37.00	1,431.60	1,365.00	1,431.60	392,562
23 Oct 18	1,412.00000 -27.40	1,435.00	1,383.20	1,435.00	603,160
22 Oct 18	1,439.40002 -8.60	1,499.80	1,430.20	1,450.60	229,842
19 Oct 18	1,448.00000 -2.00	1,479.80	1,420.00	1,451.20	438,813
18 Oct 18	1,450.00000 -49.80	1,524.80	1,435.60	1,524.80	236,260
17 Oct 18	1,499.80005 -88.80	1,588.00	1,462.40	1,588.00	755,205
16 Oct 18	1,588.59998 +101.60	1,588.60	1,400.00	1,480.00	958,066
15 Oct 18	1,487.00000 -56.40	1,560.00	1,454.20	1,550.00	433,838
12 Oct 18	1,543.40002 +46.40	1,560.00	1,506.60	1,543.80	737,413
11 Oct 18	1,497.00000 -113.00	1,619.60	1,475.40	1,619.60	2,682,414
10 Oct 18	1,610.00000 +16.00	1,619.60	1,550.00	1,595.00	1,866,964
09 Oct 18	1,594.00000 -6.00	1,650.00	1,587.63	1,599.80	1,537,698
08 Oct 18	1,600.00000 -100.00	1,709.00	1,564.20	1,709.00	1,744,139
05 Oct 18	1,700.00000 -100.00	1,795.00	1,700.00	1,795.00	2,718,196
04 Oct 18	1,800.00000 -10.00	1,878.82	1,754.40	1,810.60	3,348,918
03 Oct 18	1,810.00000 -90.00	1,920.00	1,744.20	1,900.00	21,988,776
02 Oct 18	1,900.00000 +0.00	1,900.00	1,900.00	1,900.00	0

Aston Martin Lagonda Global Holdings PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	35.26000 -2.74	38.70	35.14	38.70	3,177,993
21 Oct 26	38.00000 +0.26	39.46	36.18	36.90	1,218,291
20 Oct 26	37.74000 -0.14	40.00	36.72	39.62	1,220,043
19 Oct 26	37.88000 +0.06	39.48	36.88	38.46	2,400,825
16 Oct 26	37.82000 +1.88	39.14	35.00	35.00	1,183,622
15 Oct 26	35.94000 +0.14	37.32	35.02	36.00	1,907,029
14 Oct 26	35.80000 -1.42	39.62	35.80	38.00	1,273,000
13 Oct 26	37.22000 -4.12	43.00	36.80	43.00	5,802,063
12 Oct 26	41.34000 +0.34	42.58	39.89	41.74	2,614,246
09 Oct 26	41.00000 +4.64	44.20	37.04	38.00	10,464,695
08 Oct 26	36.36000 -0.24	37.62	36.18	37.34	2,784,148
07 Oct 26	36.60000 +1.16	37.34	34.87	36.20	4,022,724
06 Oct 26	35.44000 -0.66	36.50	35.30	36.50	1,671,296
05 Oct 26	36.10000 +1.86	36.38	33.70	33.70	2,012,175
02 Oct 26	34.24000 +0.48	35.98	33.82	34.58	1,053,391
01 Oct 26	33.76000 -0.74	35.90	33.16	35.50	1,346,131
30 Sep 26	34.50000 -0.06	35.18	33.24	35.00	1,462,075
29 Sep 26	34.56000 +1.66	35.90	32.96	33.00	1,827,786
28 Sep 26	32.90000 -1.00	34.12	32.00	32.00	1,994,094
25 Sep 26	33.90000 +1.22	34.32	32.72	33.94	2,290,126
24 Sep 26	32.68000 +0.12	34.12	32.00	32.10	4,332,221
23 Sep 26	32.56000 -0.06	34.46	32.00	34.36	1,160,099
22 Sep 26	32.62000 -0.04	34.98	32.30	33.00	2,158,835
21 Sep 26	32.66000 +0.08	33.44	32.00	32.58	975,726
18 Sep 26	32.58000 -0.98	34.36	32.58	34.36	6,086,758
17 Sep 26	33.56000 +0.80	34.72	32.04	34.72	1,989,830
16 Sep 26	32.76000 -0.74	35.30	32.76	35.30	1,628,663
15 Sep 26	33.50000 -0.38	35.58	33.50	35.52	1,437,401
14 Sep 26	33.88000 -0.58	36.00	33.52	34.42	766,563
11 Sep 26	34.46000 +0.44	34.82	33.50	34.60	1,255,256
10 Sep 26	34.02000 -0.46	35.78	34.02	34.12	1,450,215
09 Sep 26	34.48000 -0.42	36.00	34.48	36.00	1,704,225
08 Sep 26	34.90000 +0.26	36.76	34.64	36.76	1,765,353
07 Sep 26	34.64000 +0.54	36.14	33.50	34.40	2,622,754
04 Sep 26	34.10000 -0.02	34.90	33.44	33.52	1,547,977
03 Sep 26	34.12000 -0.24	34.36	33.00	34.36	945,127
02 Sep 26	34.36000 +1.16	34.50	33.00	33.02	1,381,956
01 Sep 26	33.20000 -0.30	34.84	33.11	33.50	2,545,296
28 Aug 26	33.50000 -0.22	34.98	33.50	33.72	961,121
27 Aug 26	33.72000 -0.28	34.60	33.52	34.60	1,421,402
26 Aug 26	34.00000 -0.72	35.22	34.00	35.00	2,323,460
25 Aug 26	34.72000 +0.96	35.12	33.42	33.76	1,873,138
24 Aug 26	33.76000 -0.48	35.84	33.46	35.84	903,297
21 Aug 26	34.24000 -0.34	34.94	33.44	34.76	1,483,865
20 Aug 26	34.58000 -1.48	36.56	33.38	36.56	1,712,739
19 Aug 26	36.06000 +1.78	36.06	33.04	33.42	1,387,223
18 Aug 26	34.28000 -0.12	35.90	33.34	35.90	2,636,984
17 Aug 26	34.40000 -0.50	35.90	34.00	35.90	1,309,697
14 Aug 26	34.90000 -0.28	36.54	34.40	36.30	1,997,816
13 Aug 26	35.18000 -0.30	36.26	35.09	36.20	1,661,765
12 Aug 26	35.48000 +0.58	35.98	34.24	34.24	1,770,772
11 Aug 26	34.90000 -0.18	36.60	34.90	36.60	2,326,608
10 Aug 26	35.08000 -0.12	36.72	34.34	36.70	2,271,597
07 Aug 26	35.20000 +1.08	35.20	33.86	34.40	759,886
06 Aug 26	34.12000 -0.08	35.86	34.00	35.86	1,502,743
05 Aug 26	34.20000 -0.30	35.74	34.00	34.00	1,241,150
04 Aug 26	34.50000 -0.50	35.18	33.74	34.42	3,159,920
03 Aug 26	35.00000 +0.02	37.00	34.48	37.00	3,903,457
31 Jul 26	34.98000 -0.96	36.96	34.98	36.00	1,841,805
30 Jul 26	35.94000 +0.14	36.96	35.10	36.44	2,230,529
29 Jul 26	35.80000 -0.64	37.96	35.72	37.78	2,173,975
28 Jul 26	36.44000 +0.38	37.09	35.10	35.10	1,480,106
27 Jul 26	36.06000 +0.48	37.70	35.00	37.70	2,814,736
24 Jul 26	35.58000 -1.10	38.00	35.38	36.70	1,920,470
23 Jul 26	36.68000 +1.40	38.52	35.70	38.52	6,994,185
22 Jul 26	35.28000 -0.20	36.42	34.84	35.30	1,932,245
21 Jul 26	35.48000 -0.12	37.38	35.34	37.00	2,641,660
20 Jul 26	35.60000 -0.50	36.94	35.30	36.00	1,880,148
17 Jul 26	36.10000 -0.90	37.92	36.02	37.92	1,668,263
16 Jul 26	37.00000 +0.30	37.92	36.30	37.92	1,953,117
15 Jul 26	36.70000 +0.36	37.92	36.00	37.10	1,129,992
14 Jul 26	36.34000 -0.66	37.72	36.30	37.00	1,327,757
13 Jul 26	37.00000 -0.20	37.92	36.30	37.92	1,938,994
10 Jul 26	37.20000 +0.70	38.42	36.40	37.00	945,894
09 Jul 26	36.50000 +0.18	38.40	36.30	36.84	1,522,123
08 Jul 26	36.32000 -0.98	38.00	35.50	37.88	3,563,829
07 Jul 26	37.30000 -1.70	40.00	37.30	38.46	1,914,819
06 Jul 26	39.00000 +0.48	39.98	38.02	38.94	823,868
03 Jul 26	38.52000 -0.56	40.00	38.02	40.00	860,831
02 Jul 26	39.08000 -0.62	40.16	38.40	38.40	2,495,613
01 Jul 26	39.70000 +1.94	39.70	37.38	39.34	935,060
30 Jun 26	37.76000 -0.88	39.50	37.52	38.88	1,372,993
29 Jun 26	38.64000 +1.64	39.36	37.02	38.44	1,468,083
26 Jun 26	37.00000 -1.50	38.50	36.38	38.50	3,500,203
25 Jun 26	38.50000 +0.00	38.53	37.70	38.38	2,253,491
24 Jun 26	38.50000 +0.00	40.00	38.04	40.00	1,356,917
23 Jun 26	38.50000 -0.80	39.88	38.00	39.88	3,148,033
22 Jun 26	39.30000 -0.44	40.00	38.50	39.50	2,367,171
19 Jun 26	39.74000 -1.18	42.00	39.74	42.00	4,269,670
18 Jun 26	40.92000 -0.62	41.98	39.72	40.50	2,165,949
17 Jun 26	41.54000 +0.74	42.44	40.50	42.00	1,241,950
16 Jun 26	40.80000 -1.88	43.48	40.52	43.00	2,090,318
15 Jun 26	42.68000 +0.50	44.02	41.70	42.18	1,197,730
12 Jun 26	42.18000 +0.70	43.76	40.06	40.06	2,158,987
11 Jun 26	41.48000 +0.48	42.82	40.00	40.00	1,255,312
10 Jun 26	41.00000 -0.20	42.48	40.10	41.20	1,420,309
09 Jun 26	41.20000 -0.18	44.30	40.00	40.00	1,675,396
08 Jun 26	41.38000 +0.26	43.00	40.82	41.12	780,847
05 Jun 26	41.12000 -1.44	43.82	41.00	42.22	2,059,587
04 Jun 26	42.56000 +0.50	43.42	41.20	41.88	1,876,090
03 Jun 26	42.06000 -3.54	46.10	42.00	45.00	3,451,212
02 Jun 26	45.60000 +0.38	48.22	45.14	46.00	1,539,795
01 Jun 26	45.22000 +0.76	46.98	43.00	44.44	1,638,968
29 May 26	44.46000 -4.06	49.00	44.46	49.00	13,890,288
28 May 26	48.52000 +0.10	48.84	45.36	47.16	1,476,641
27 May 26	48.42000 +1.86	49.46	46.52	46.98	970,199
26 May 26	46.56000 -0.56	48.08	45.44	47.48	850,998
22 May 26	47.12000 +0.62	48.42	45.64	47.00	941,465
21 May 26	46.50000 +1.58	47.26	44.10	44.10	1,131,396
20 May 26	44.92000 -0.10	45.40	42.52	44.20	1,793,117
19 May 26	45.02000 -2.70	47.48	44.84	45.90	1,443,581
18 May 26	47.72000 -1.88	51.40	46.56	49.12	1,527,420
15 May 26	49.60000 +0.28	50.45	48.10	49.32	1,151,768
14 May 26	49.32000 +2.24	50.95	47.16	48.00	3,661,837
13 May 26	47.08000 +0.24	48.00	45.28	47.00	1,336,918
12 May 26	46.84000 +0.20	47.96	45.05	46.66	1,406,544
11 May 26	46.64000 -0.38	47.96	43.86	46.90	2,260,012
08 May 26	47.02000 +0.84	47.84	45.00	45.06	1,853,714
07 May 26	46.18000 +1.54	46.18	43.52	45.14	4,617,204
06 May 26	44.64000 +2.72	46.72	41.98	43.70	3,733,781
05 May 26	41.92000 +0.56	45.00	41.92	43.28	2,262,414
01 May 26	41.36000 +0.92	42.30	39.50	42.18	1,374,933
30 Apr 26	40.44000 -0.78	42.80	39.24	42.80	2,823,435
29 Apr 26	41.22000 +1.28	43.36	39.50	42.00	3,446,656
28 Apr 26	39.94000 -1.86	42.04	39.80	41.80	2,106,264
27 Apr 26	41.80000 -1.22	44.00	41.58	43.28	1,468,765
24 Apr 26	43.02000 -1.74	46.40	42.40	46.40	1,379,491
23 Apr 26	44.76000 -0.10	46.38	42.54	44.98	1,149,107
22 Apr 26	44.86000 -0.36	46.46	44.70	45.60	1,592,938
21 Apr 26	45.22000 -0.30	46.00	44.08	46.00	1,310,899
20 Apr 26	45.52000 -1.12	47.14	45.14	47.00	1,745,616
17 Apr 26	46.64000 +2.08	47.58	44.02	45.00	3,006,026
16 Apr 26	44.56000 -0.24	46.86	44.10	45.60	2,265,876
15 Apr 26	44.80000 +1.10	45.18	43.72	44.24	1,690,338
14 Apr 26	43.70000 +2.98	45.00	40.70	42.98	2,905,054
13 Apr 26	40.72000 -1.38	42.10	39.52	41.66	1,801,782
10 Apr 26	42.10000 +1.90	43.54	40.00	42.00	3,093,528
09 Apr 26	40.20000 -0.16	42.00	38.66	42.00	3,019,176
08 Apr 26	40.36000 +2.88	41.00	38.58	39.94	3,359,448
07 Apr 26	37.48000 -0.94	39.52	37.00	39.42	2,457,982
02 Apr 26	38.42000 +1.16	38.72	36.00	36.60	2,137,027
01 Apr 26	37.26000 +0.96	38.60	36.50	37.16	3,207,464
31 Mar 26	36.30000 -1.00	37.42	36.06	37.40	2,191,067
30 Mar 26	37.30000 +1.04	37.62	35.40	36.00	1,256,228
27 Mar 26	36.26000 -1.44	38.04	35.86	37.00	1,929,234
26 Mar 26	37.70000 +0.42	38.48	35.66	37.38	1,595,125
25 Mar 26	37.28000 -0.16	39.00	36.74	37.92	2,906,919
24 Mar 26	37.44000 -2.68	40.80	37.14	40.06	2,499,067
23 Mar 26	40.12000 +3.42	40.80	36.00	37.00	2,739,914
20 Mar 26	36.70000 -1.52	40.00	36.38	38.00	2,938,570
19 Mar 26	38.22000 -1.26	39.24	37.72	39.00	1,994,151
18 Mar 26	39.48000 -1.58	41.44	39.02	40.66	1,166,287
17 Mar 26	41.06000 +1.44	41.26	39.00	39.52	2,018,322
16 Mar 26	39.62000 -0.10	40.42	38.61	39.76	1,315,632
13 Mar 26	39.72000 -1.96	41.72	39.52	41.70	1,978,627
12 Mar 26	41.68000 -1.40	44.60	41.00	42.88	1,972,882
11 Mar 26	43.08000 -0.76	44.60	42.82	43.22	2,366,854
10 Mar 26	43.84000 +2.16	44.26	42.00	42.00	1,502,728
09 Mar 26	41.68000 -0.44	44.10	41.00	44.10	2,080,490
06 Mar 26	42.12000 -0.38	45.92	42.00	44.12	2,031,217
05 Mar 26	42.50000 -1.70	45.88	42.50	44.00	3,470,350
04 Mar 26	44.20000 +3.92	44.20	38.00	38.76	6,135,451
03 Mar 26	40.28000 -3.10	45.20	40.28	44.74	5,037,489
02 Mar 26	43.38000 -2.92	44.70	43.22	44.70	3,729,193
27 Feb 26	46.30000 -1.80	48.98	44.46	47.96	8,577,738
26 Feb 26	48.10000 -7.15	57.55	47.28	55.10	12,587,181
25 Feb 26	55.25000 -1.65	59.75	54.60	59.75	3,313,991
24 Feb 26	56.90000 -1.00	58.95	56.35	58.40	2,539,078
23 Feb 26	57.90000 -0.85	60.00	57.20	58.75	1,955,749
20 Feb 26	58.75000 -0.85	59.91	57.00	59.40	2,957,961
19 Feb 26	59.60000 -0.05	60.00	58.35	59.30	1,269,956
18 Feb 26	59.65000 -0.10	59.90	58.45	59.75	1,110,135
17 Feb 26	59.75000 -0.80	61.25	57.15	61.00	4,628,797
16 Feb 26	60.55000 -2.75	64.57	60.35	64.35	1,431,872
13 Feb 26	63.30000 -0.40	65.13	62.00	63.80	899,410
12 Feb 26	63.70000 -0.30	65.50	62.85	64.00	1,937,729
11 Feb 26	64.00000 +0.80	64.50	62.70	63.50	1,763,369
10 Feb 26	63.20000 +2.95	63.20	60.50	60.90	2,309,727
09 Feb 26	60.25000 -0.20	62.00	59.81	62.00	711,181
06 Feb 26	60.45000 +0.15	62.00	58.65	62.00	775,219
05 Feb 26	60.30000 -0.70	61.00	59.15	60.80	2,019,614
04 Feb 26	61.00000 +0.30	62.26	60.55	60.80	1,022,968
03 Feb 26	60.70000 -1.20	62.90	60.35	61.90	1,236,930
02 Feb 26	61.90000 +0.60	62.60	60.00	60.00	1,444,856
30 Jan 26	61.30000 +0.00	62.50	60.15	61.30	962,787
29 Jan 26	61.30000 -0.75	62.95	60.75	62.95	1,304,135
28 Jan 26	62.05000 -0.30	62.95	61.60	62.05	576,711
27 Jan 26	62.35000 +0.35	64.00	61.10	64.00	673,885
26 Jan 26	62.00000 +0.00	63.75	60.85	63.75	1,064,692
23 Jan 26	62.00000 -1.35	64.35	61.40	63.25	1,351,003
22 Jan 26	63.35000 +2.65	64.60	61.10	62.00	3,509,942
21 Jan 26	60.70000 -0.35	62.00	59.10	62.00	1,249,311
20 Jan 26	61.05000 -0.05	61.95	60.00	61.00	1,012,024
19 Jan 26	61.10000 -2.40	62.85	61.00	61.60	1,510,953
16 Jan 26	63.50000 +0.20	64.00	62.00	62.00	983,011
15 Jan 26	63.30000 +0.70	63.45	61.15	61.15	1,208,419
14 Jan 26	62.60000 +0.60	63.37	61.05	62.25	1,185,573
13 Jan 26	62.00000 -0.90	65.00	62.00	65.00	762,720
12 Jan 26	62.90000 +0.20	65.00	62.00	63.60	1,015,506
09 Jan 26	62.70000 -2.10	65.75	62.00	65.20	2,566,847
08 Jan 26	64.80000 +0.00	65.95	62.95	64.40	897,158
07 Jan 26	64.80000 +2.00	65.00	61.70	65.00	1,998,017
06 Jan 26	62.80000 -1.85	65.20	62.80	65.20	864,598
05 Jan 26	64.65000 +0.10	65.60	61.70	65.40	2,114,940
02 Jan 26	64.55000 +1.00	65.65	63.15	64.35	1,820,512
31 Dec 25	63.55000 -0.15	63.60	62.00	63.60	506,138
30 Dec 25	63.70000 +0.35	63.90	62.55	63.10	768,723
29 Dec 25	63.35000 +1.60	63.90	61.80	61.80	1,092,869
24 Dec 25	61.75000 -0.40	62.95	61.50	61.50	520,381
23 Dec 25	62.15000 -1.70	63.85	62.00	63.00	771,922
22 Dec 25	63.85000 +1.90	64.35	61.50	61.50	1,042,734
19 Dec 25	61.95000 -0.70	63.95	61.50	61.50	886,807
18 Dec 25	62.65000 -0.60	63.90	61.25	61.85	1,410,214
17 Dec 25	63.25000 -0.15	65.00	61.40	65.00	986,117
16 Dec 25	63.40000 +0.60	64.50	61.25	62.70	904,428
15 Dec 25	62.80000 +0.35	63.95	61.80	62.00	880,507
12 Dec 25	62.45000 -1.20	64.65	62.00	62.00	1,162,622
11 Dec 25	63.65000 -0.20	64.05	62.30	63.00	722,821
10 Dec 25	63.85000 -0.15	64.60	63.00	64.60	831,573
09 Dec 25	64.00000 -0.30	64.60	62.54	64.60	1,109,409
08 Dec 25	64.30000 -1.15	65.75	63.15	65.00	1,183,846
05 Dec 25	65.45000 +1.25	65.70	64.54	65.00	1,203,550
04 Dec 25	64.20000 +0.05	67.46	64.05	64.80	1,756,083
03 Dec 25	64.15000 +1.05	64.50	62.35	62.40	1,307,386
02 Dec 25	63.10000 -0.60	64.80	62.05	64.80	1,080,058
01 Dec 25	63.70000 -0.05	64.95	63.00	63.95	1,269,052
28 Nov 25	63.75000 +1.10	64.15	62.30	63.50	1,380,206
27 Nov 25	62.65000 +2.35	63.20	60.55	61.90	2,145,183
26 Nov 25	60.30000 +0.20	61.90	57.75	60.50	2,572,839
25 Nov 25	60.10000 -2.55	63.50	59.10	63.50	1,545,142
24 Nov 25	62.65000 +1.05	64.00	60.45	64.00	1,789,520
21 Nov 25	61.60000 +1.90	62.25	58.00	58.00	2,526,113
20 Nov 25	59.70000 -0.10	61.20	58.50	61.20	643,188
19 Nov 25	59.80000 +0.10	60.60	57.40	57.40	844,576
18 Nov 25	59.70000 -0.50	59.70	57.20	59.00	1,994,993
17 Nov 25	60.20000 +0.85	61.20	59.00	59.15	1,407,215
14 Nov 25	59.35000 -0.45	63.65	59.00	59.00	3,499,817
13 Nov 25	59.80000 -0.05	60.50	58.65	60.00	1,132,618
12 Nov 25	59.85000 -0.15	60.65	59.20	60.60	1,440,229
11 Nov 25	60.00000 +0.00	62.40	59.05	60.20	1,222,343
10 Nov 25	60.00000 +0.75	62.00	59.50	60.50	618,927
07 Nov 25	59.25000 -0.50	61.95	58.75	59.85	957,479
06 Nov 25	59.75000 -1.95	62.00	59.20	61.00	1,092,154
05 Nov 25	61.70000 +3.30	61.85	58.00	60.00	2,020,125
04 Nov 25	58.40000 -3.60	65.55	58.40	62.00	3,692,652
03 Nov 25	62.00000 -0.95	65.00	62.00	63.05	1,604,770
31 Oct 25	62.95000 -1.05	64.15	62.00	64.05	1,137,168
30 Oct 25	64.00000 -0.35	64.25	61.00	63.80	3,189,269
29 Oct 25	64.35000 -0.75	68.00	59.80	63.70	4,229,146
28 Oct 25	65.10000 +1.30	66.60	63.65	64.00	1,548,535
27 Oct 25	63.80000 -0.75	65.10	63.50	64.60	1,201,270
24 Oct 25	64.55000 +1.20	64.95	62.70	63.35	1,153,403
23 Oct 25	63.35000 -0.10	65.60	62.45	65.00	1,097,586
22 Oct 25	63.45000 +0.70	64.50	61.50	62.00	1,353,835
21 Oct 25	62.75000 -1.05	64.20	62.00	62.30	943,554
20 Oct 25	63.80000 -0.05	66.00	63.30	64.65	1,833,242
17 Oct 25	63.85000 -1.80	66.00	62.80	66.00	1,057,337
16 Oct 25	65.65000 +2.70	66.20	62.55	62.55	1,634,489
15 Oct 25	62.95000 -0.55	65.40	62.15	63.85	1,493,880
14 Oct 25	63.50000 -1.05	64.45	62.95	63.60	1,518,708
13 Oct 25	64.55000 +4.90	64.55	60.10	60.10	2,934,917
10 Oct 25	59.65000 +1.10	62.45	58.55	59.60	5,836,458
09 Oct 25	58.55000 -8.45	67.60	58.50	66.55	9,381,274
08 Oct 25	67.00000 -3.50	73.80	67.00	70.50	4,693,140
07 Oct 25	70.50000 -2.60	74.88	70.30	74.75	2,660,335
06 Oct 25	73.10000 -8.20	77.95	71.95	75.75	4,585,941
03 Oct 25	81.30000 -4.65	86.80	80.10	86.40	1,857,002
02 Oct 25	85.95000 +4.45	86.40	81.50	81.50	1,563,745
01 Oct 25	81.50000 -0.90	83.30	80.15	82.00	951,806
30 Sep 25	82.40000 -0.60	84.85	81.30	83.40	1,035,010
29 Sep 25	83.00000 +2.05	86.00	80.45	81.25	3,070,278
26 Sep 25	80.95000 +1.60	82.35	79.00	79.00	563,019
25 Sep 25	79.35000 -1.00	82.40	79.05	80.30	613,912
24 Sep 25	80.35000 -1.05	81.25	77.75	81.00	1,170,967
23 Sep 25	81.40000 +1.90	83.75	79.05	79.50	1,686,634
22 Sep 25	79.50000 -1.20	81.00	77.50	79.75	635,463
19 Sep 25	80.70000 -1.30	84.70	78.93	84.00	3,219,347
18 Sep 25	82.00000 +0.05	83.44	80.65	81.95	1,518,119
17 Sep 25	81.95000 +5.95	82.00	75.05	76.00	3,008,384
16 Sep 25	76.00000 +1.00	77.15	73.00	75.70	1,092,212
15 Sep 25	75.00000 +1.45	75.75	72.70	72.80	885,432
12 Sep 25	73.55000 +0.45	74.85	70.90	70.90	764,151
11 Sep 25	73.10000 +2.10	73.75	71.10	71.35	1,074,614
10 Sep 25	71.00000 -0.25	71.70	69.75	71.25	1,039,225
09 Sep 25	71.25000 -1.45	74.05	70.92	71.00	882,004
08 Sep 25	72.70000 -0.55	74.55	71.70	73.50	505,955
05 Sep 25	73.25000 +0.55	74.45	72.90	72.90	429,964
04 Sep 25	72.70000 +0.50	74.75	72.00	74.75	817,337
03 Sep 25	72.20000 -0.55	74.95	71.35	71.55	700,066
02 Sep 25	72.75000 -1.00	75.00	71.00	75.00	1,751,794
01 Sep 25	73.75000 +0.60	76.50	73.05	73.05	1,193,989
29 Aug 25	73.15000 -3.65	77.05	71.85	76.00	2,230,078
28 Aug 25	76.80000 +0.50	79.00	76.35	76.40	1,126,953
27 Aug 25	76.30000 -2.05	79.50	76.30	77.10	707,883
26 Aug 25	78.35000 +0.10	78.35	76.40	77.35	1,312,226
22 Aug 25	78.25000 +2.05	79.10	75.55	75.60	1,322,252
21 Aug 25	76.20000 +0.20	77.25	74.80	75.60	581,827
20 Aug 25	76.00000 -2.05	78.75	75.50	78.75	1,203,399
19 Aug 25	78.05000 +2.70	78.60	73.55	73.85	1,676,593
18 Aug 25	75.35000 +0.10	77.00	73.60	77.00	508,360
15 Aug 25	75.25000 -0.50	77.00	74.00	74.00	789,163
14 Aug 25	75.75000 +2.55	76.45	72.55	74.00	1,682,596
13 Aug 25	73.20000 +0.60	74.95	72.55	74.05	786,110
12 Aug 25	72.60000 -1.20	74.95	71.90	72.70	713,313
11 Aug 25	73.80000 -1.10	75.80	73.65	75.00	966,266
08 Aug 25	74.90000 +2.30	75.45	73.00	74.00	1,167,761
07 Aug 25	72.60000 +1.35	73.70	71.05	71.25	724,789
06 Aug 25	71.25000 +0.90	73.95	69.95	70.70	1,351,262
05 Aug 25	70.35000 -1.25	73.60	69.75	73.25	1,416,037
04 Aug 25	71.60000 +4.55	72.55	67.10	67.10	2,400,196
01 Aug 25	67.05000 -3.00	70.90	66.35	69.55	2,553,829
31 Jul 25	70.05000 -1.05	73.70	69.90	71.95	2,452,421
30 Jul 25	71.10000 -7.65	78.00	71.10	75.40	5,260,932
29 Jul 25	78.75000 -3.00	83.25	78.18	81.25	2,372,797
28 Jul 25	81.75000 -3.10	87.65	81.10	83.00	1,903,386
25 Jul 25	84.85000 +1.85	85.55	81.97	82.10	1,548,628
24 Jul 25	83.00000 +2.00	84.75	80.45	81.15	2,072,261
23 Jul 25	81.00000 +6.10	81.65	76.05	76.05	2,921,285
22 Jul 25	74.90000 -1.55	76.90	74.00	76.00	866,604
21 Jul 25	76.45000 +0.00	78.05	75.65	75.70	867,725
18 Jul 25	76.45000 -0.25	78.00	75.80	77.50	979,163
17 Jul 25	76.70000 +2.70	78.00	74.65	75.00	1,564,864
16 Jul 25	74.00000 -5.90	81.20	74.00	79.00	2,606,462
15 Jul 25	79.90000 -1.00	81.50	79.05	81.25	1,613,778
14 Jul 25	80.90000 +0.60	81.60	79.00	79.00	809,297
11 Jul 25	80.30000 -1.45	83.00	78.55	83.00	2,072,456
10 Jul 25	81.75000 +1.90	83.80	80.00	80.00	2,368,252
09 Jul 25	79.85000 -0.25	80.45	78.20	79.35	1,123,252
08 Jul 25	80.10000 -0.40	83.00	79.05	81.00	1,405,651
07 Jul 25	80.50000 -0.45	82.95	79.70	79.90	1,403,742
04 Jul 25	80.95000 -2.90	85.30	80.24	82.90	1,789,228
03 Jul 25	83.85000 +2.75	84.55	81.60	82.55	1,295,427
02 Jul 25	81.10000 -0.85	85.45	81.10	82.30	2,795,498
01 Jul 25	81.95000 +1.95	82.25	79.05	80.25	1,364,122
30 Jun 25	80.00000 -1.60	82.70	79.05	81.25	1,579,506
27 Jun 25	81.60000 +0.15	82.95	79.55	82.00	1,429,237
26 Jun 25	81.45000 +0.30	82.83	80.90	82.00	1,218,112
25 Jun 25	81.15000 +1.10	82.70	79.95	81.75	1,669,880
24 Jun 25	80.05000 -1.20	83.50	79.60	83.00	2,166,158
23 Jun 25	81.25000 -2.95	84.45	79.50	82.50	2,073,851
20 Jun 25	84.20000 +0.80	86.90	82.15	85.95	11,422,281
19 Jun 25	83.40000 -3.35	85.85	82.75	85.15	767,578
18 Jun 25	86.75000 +2.10	86.75	83.20	84.95	1,059,383
17 Jun 25	84.65000 -1.00	87.85	83.85	87.85	1,267,611
16 Jun 25	85.65000 +1.15	88.20	83.30	88.20	1,300,719
13 Jun 25	84.50000 -2.05	86.95	81.05	85.00	1,352,489
12 Jun 25	86.55000 -1.45	88.95	84.70	88.70	903,876
11 Jun 25	88.00000 +0.80	89.00	86.70	88.00	1,257,107
10 Jun 25	87.20000 +4.90	87.20	83.55	85.00	2,018,965
09 Jun 25	82.30000 -1.45	85.00	82.30	83.60	1,624,463
06 Jun 25	83.75000 +2.40	84.95	80.95	84.15	1,654,632
05 Jun 25	81.35000 +0.40	82.25	79.45	80.35	794,843
04 Jun 25	80.95000 -2.25	84.95	80.75	83.10	1,818,728
03 Jun 25	83.20000 -0.20	84.90	81.30	84.90	1,559,445
02 Jun 25	83.40000 -0.80	84.85	82.05	83.65	1,189,308
30 May 25	84.20000 +3.85	85.70	80.35	81.60	3,001,660
29 May 25	80.35000 +1.85	82.45	78.80	81.95	1,307,388
28 May 25	78.50000 +0.30	80.80	78.05	79.15	798,998
27 May 25	78.20000 +2.95	80.35	76.05	76.80	2,148,968
23 May 25	75.25000 -0.30	78.70	73.75	75.05	1,539,868
22 May 25	75.55000 -2.05	78.55	75.20	77.20	994,836
21 May 25	77.60000 +1.30	78.65	74.45	75.65	1,188,935
20 May 25	76.30000 +1.05	77.70	74.20	77.00	1,343,925
19 May 25	75.25000 -2.95	79.50	75.25	76.85	1,662,602
16 May 25	78.20000 -1.40	83.45	77.10	78.75	1,437,162
15 May 25	79.60000 -3.75	83.70	78.25	83.00	2,141,266
14 May 25	83.35000 -0.50	85.85	81.35	84.00	2,304,058
13 May 25	83.85000 +4.75	84.20	80.00	80.00	3,072,115
12 May 25	79.10000 -1.20	83.05	78.00	82.00	2,969,755
09 May 25	80.30000 +0.60	82.00	77.60	79.90	4,492,935
08 May 25	79.70000 +9.70	80.20	71.10	73.00	6,638,199
07 May 25	70.00000 +0.60	74.00	68.05	71.45	2,206,021
06 May 25	69.40000 -0.30	72.55	67.75	71.45	881,278
02 May 25	69.70000 -0.95	72.65	67.61	70.95	1,449,103
01 May 25	70.65000 +3.30	71.70	67.65	68.00	800,165
30 Apr 25	67.35000 -2.55	72.90	66.60	69.00	1,717,581
29 Apr 25	69.90000 -1.85	74.00	68.50	72.00	3,171,779
28 Apr 25	71.75000 +2.70	73.25	69.95	70.00	1,651,490
25 Apr 25	69.05000 +1.70	69.95	67.20	68.00	1,905,058
24 Apr 25	67.35000 +0.75	68.95	63.95	66.20	1,372,013
23 Apr 25	66.60000 +3.10	68.05	62.00	64.60	1,723,448
22 Apr 25	63.50000 -0.45	65.30	62.65	64.70	1,217,510
17 Apr 25	63.95000 -1.55	67.95	63.45	65.70	1,521,655
16 Apr 25	65.50000 -1.55	68.30	64.85	66.70	810,028
15 Apr 25	67.05000 +1.40	69.50	66.30	67.00	2,317,954
14 Apr 25	65.65000 +3.80	65.95	62.10	63.90	1,760,790
11 Apr 25	61.85000 -0.45	64.00	60.50	62.70	1,891,084
10 Apr 25	62.30000 +2.35	69.45	61.25	69.45	2,875,538
09 Apr 25	59.95000 +0.10	61.55	57.05	59.45	2,921,820
08 Apr 25	59.85000 -0.45	62.80	59.45	61.00	4,295,160
07 Apr 25	60.30000 -1.80	64.50	56.00	60.05	6,112,714
04 Apr 25	62.10000 -7.05	71.11	58.50	69.15	6,142,673
03 Apr 25	69.15000 -1.85	72.05	68.40	69.95	1,824,529
02 Apr 25	71.00000 +1.30	72.85	67.00	68.85	2,514,928
01 Apr 25	69.70000 -0.15	72.80	68.25	71.00	3,032,933
31 Mar 25	69.85000 +4.60	74.95	67.60	74.00	6,137,954
28 Mar 25	65.25000 -3.45	69.85	65.25	68.30	5,121,573
27 Mar 25	68.70000 -4.90	75.95	67.05	72.80	6,000,738
26 Mar 25	73.60000 +0.75	75.20	72.25	75.20	5,631,156
25 Mar 25	72.85000 +0.10	77.90	72.25	73.40	1,911,691
24 Mar 25	72.75000 -3.55	80.05	72.25	77.30	3,250,638
21 Mar 25	76.30000 -1.15	78.30	74.40	76.50	5,111,444
20 Mar 25	77.45000 -0.25	79.70	75.60	78.50	3,556,066
19 Mar 25	77.70000 -0.65	79.10	76.90	78.00	2,166,692
18 Mar 25	78.35000 -2.60	83.80	78.35	81.85	2,138,297
17 Mar 25	80.95000 +0.20	83.20	80.20	81.75	1,531,180
14 Mar 25	80.75000 -0.05	82.20	78.40	80.55	1,384,666
13 Mar 25	80.80000 +0.50	80.80	77.65	80.80	2,608,598
12 Mar 25	80.30000 -1.65	83.00	77.05	82.80	2,961,939
11 Mar 25	81.95000 +0.35	85.45	80.55	82.00	1,839,215
10 Mar 25	81.60000 -2.40	87.40	80.50	84.50	1,495,745
07 Mar 25	84.00000 -2.35	87.25	81.10	85.80	2,419,645
06 Mar 25	86.35000 +0.35	89.00	84.40	87.85	3,284,570
05 Mar 25	86.00000 +10.75	87.45	78.10	78.20	4,052,496
04 Mar 25	75.25000 -7.60	82.50	72.66	81.45	7,586,725
03 Mar 25	82.85000 -0.05	85.25	79.55	83.30	3,892,637
28 Feb 25	82.90000 -2.10	86.20	79.15	84.15	9,542,186
27 Feb 25	85.00000 -12.00	96.70	84.40	95.00	14,932,397
26 Feb 25	97.00000 -13.20	116.50	93.50	115.10	18,404,888
25 Feb 25	110.20000 -5.00	113.60	110.00	112.60	2,527,118
24 Feb 25	115.20000 -3.80	121.30	114.50	118.60	1,283,208
21 Feb 25	119.00000 +5.60	122.00	113.50	115.40	2,677,337
20 Feb 25	113.40000 -1.10	116.60	112.60	113.90	846,145
19 Feb 25	114.50000 -1.90	117.20	113.80	116.10	814,724
18 Feb 25	116.40000 -2.50	119.80	116.30	117.80	787,205
17 Feb 25	118.90000 +6.60	119.90	111.87	112.30	2,369,143
14 Feb 25	112.30000 -2.20	115.90	111.90	114.90	1,281,838
13 Feb 25	114.50000 +1.10	115.80	112.80	113.20	2,316,363
12 Feb 25	113.40000 +1.00	114.60	110.90	112.50	1,809,697
11 Feb 25	112.40000 -0.60	113.70	109.00	113.00	1,795,954
10 Feb 25	113.00000 +5.20	113.50	107.00	108.00	2,385,951
07 Feb 25	107.80000 -4.40	114.90	106.80	112.00	2,232,201
06 Feb 25	112.20000 +8.10	113.30	103.50	104.00	4,465,523
05 Feb 25	104.10000 -0.30	104.90	102.23	104.40	1,103,602
04 Feb 25	104.40000 +0.70	105.50	100.00	102.60	2,351,142
03 Feb 25	103.70000 -1.80	103.90	97.05	102.00	7,503,212
31 Jan 25	105.50000 -2.90	109.60	104.60	108.80	1,688,487
30 Jan 25	108.40000 +2.00	109.90	105.40	106.10	1,113,476
29 Jan 25	106.40000 +0.40	106.90	105.00	105.00	802,707
28 Jan 25	106.00000 +0.00	108.90	105.00	105.80	1,014,083
27 Jan 25	106.00000 -2.10	109.70	105.40	107.90	864,138
24 Jan 25	108.10000 +0.60	111.00	106.60	107.90	972,553
23 Jan 25	107.50000 -2.30	116.10	106.70	109.50	1,063,509
22 Jan 25	109.80000 -2.90	115.70	109.30	113.20	1,356,846
21 Jan 25	112.70000 +1.40	113.30	109.60	110.80	1,201,656
20 Jan 25	111.30000 +2.70	111.80	107.38	108.50	2,367,102
17 Jan 25	108.60000 +6.60	110.50	102.20	102.60	5,729,960
16 Jan 25	102.00000 -0.80	104.90	101.00	103.70	2,049,319
15 Jan 25	102.80000 +1.60	102.80	96.98	101.70	4,996,839
14 Jan 25	101.20000 -4.30	107.20	100.10	106.50	3,224,134
13 Jan 25	105.50000 +1.90	105.50	101.70	103.50	2,158,730
10 Jan 25	103.60000 -1.00	105.60	102.40	104.40	1,374,619
09 Jan 25	104.60000 +1.20	106.70	102.72	103.00	1,519,094
08 Jan 25	103.40000 -3.60	109.60	100.20	106.00	2,362,984
07 Jan 25	107.00000 +1.70	107.50	104.50	105.30	1,131,248
06 Jan 25	105.30000 -0.10	109.50	103.30	105.70	2,092,132
03 Jan 25	105.40000 -2.30	109.80	104.30	108.00	869,416
02 Jan 25	107.70000 +1.10	108.70	105.68	106.80	1,509,528
31 Dec 24	106.60000 +2.30	106.80	103.90	105.00	969,875
30 Dec 24	104.30000 -1.50	105.50	102.40	104.80	1,111,109
27 Dec 24	105.80000 +1.10	106.00	104.30	105.00	1,116,413
24 Dec 24	104.70000 +1.90	106.60	103.10	103.40	791,505
23 Dec 24	102.80000 -2.00	104.70	101.20	103.90	1,614,539
20 Dec 24	104.80000 -0.40	105.40	101.79	103.50	1,930,648
19 Dec 24	105.20000 -1.50	108.70	102.80	105.00	1,746,671
18 Dec 24	106.70000 +2.80	106.70	103.10	104.60	1,143,020
17 Dec 24	103.90000 +3.90	104.60	99.00	99.00	1,610,796
16 Dec 24	100.00000 -4.50	105.60	99.95	103.70	2,817,797
13 Dec 24	104.50000 -6.50	111.00	104.50	109.70	2,844,025
12 Dec 24	111.00000 +0.60	113.50	108.80	111.50	1,502,424
11 Dec 24	110.40000 +0.20	111.50	108.50	109.50	728,313
10 Dec 24	110.20000 -0.40	111.67	109.00	109.30	872,266
09 Dec 24	110.60000 -0.40	111.40	108.40	111.00	1,373,153
06 Dec 24	111.00000 -0.20	115.80	110.20	110.70	2,242,807
05 Dec 24	111.20000 +0.20	113.60	107.20	111.00	1,645,128
04 Dec 24	111.00000 +1.30	112.40	108.80	110.00	3,758,001
03 Dec 24	109.70000 +4.70	110.00	104.00	105.20	1,729,663
02 Dec 24	105.00000 -1.00	108.50	104.20	106.90	1,585,218
29 Nov 24	106.00000 +2.00	107.30	102.60	102.60	2,330,703
28 Nov 24	104.00000 +2.00	107.00	101.40	104.00	2,457,356
27 Nov 24	102.00000 -5.90	105.20	98.00	99.00	7,064,702
26 Nov 24	107.90000 -4.50	113.90	106.90	112.40	1,045,809
25 Nov 24	112.40000 +6.70	113.00	105.50	106.70	2,101,325
22 Nov 24	105.70000 +3.00	109.80	102.80	104.20	1,475,988
21 Nov 24	102.70000 +1.30	105.40	101.00	101.40	1,231,925
20 Nov 24	101.40000 -5.00	108.90	101.40	106.40	1,979,702
19 Nov 24	106.40000 -3.70	116.30	105.30	110.00	1,637,378
18 Nov 24	110.10000 -2.40	114.70	109.86	111.00	949,186
15 Nov 24	112.50000 -2.70	118.80	111.10	118.80	768,275
14 Nov 24	115.20000 -0.30	115.70	112.40	115.30	678,576
13 Nov 24	115.50000 -0.20	118.30	110.50	116.30	1,856,833
12 Nov 24	115.70000 -4.50	122.20	113.20	120.20	6,275,303
11 Nov 24	120.20000 +2.60	123.00	117.90	123.00	982,631
08 Nov 24	117.60000 -2.40	123.90	116.60	123.40	999,879
07 Nov 24	120.00000 +2.00	123.90	118.00	118.00	1,350,737
06 Nov 24	118.00000 -2.60	124.00	116.90	122.10	1,717,701
05 Nov 24	120.60000 +3.10	122.60	117.00	118.20	2,076,094
04 Nov 24	117.50000 +1.20	121.20	113.50	114.60	3,062,592
01 Nov 24	116.30000 +1.90	117.40	110.70	113.10	2,052,120
31 Oct 24	114.40000 +3.50	118.50	107.90	111.00	4,778,091
30 Oct 24	110.90000 +5.40	113.80	104.00	110.70	3,466,521
29 Oct 24	105.50000 +1.10	107.40	103.60	105.00	2,235,814
28 Oct 24	104.40000 -4.50	113.20	103.90	109.70	3,284,836
25 Oct 24	108.90000 -0.80	113.00	108.00	110.30	1,835,152
24 Oct 24	109.70000 +2.40	113.90	104.10	104.30	2,324,309
23 Oct 24	107.30000 +3.20	107.90	104.00	107.00	1,481,633
22 Oct 24	104.10000 -0.70	106.04	103.30	104.60	1,258,007
21 Oct 24	104.80000 -0.80	108.00	104.20	107.60	1,155,527
18 Oct 24	105.60000 -1.10	108.90	104.40	106.00	1,868,510
17 Oct 24	106.70000 -1.70	110.00	105.70	107.70	8,423,822
16 Oct 24	108.40000 -0.60	109.90	106.60	108.40	1,504,871
15 Oct 24	109.00000 -0.40	114.00	107.80	112.50	1,426,913
14 Oct 24	109.40000 +1.00	113.20	108.00	113.20	908,210
11 Oct 24	108.40000 -2.50	111.30	104.10	110.30	4,097,936
10 Oct 24	110.90000 -1.20	114.80	110.30	112.80	1,669,339
09 Oct 24	112.10000 +1.30	114.60	110.60	111.50	1,782,767
08 Oct 24	110.80000 -1.20	115.00	108.60	110.60	1,505,758
07 Oct 24	112.00000 +2.20	114.30	107.50	110.40	2,955,578
04 Oct 24	109.80000 +4.90	114.00	105.60	105.60	3,551,568
03 Oct 24	104.90000 -3.60	108.90	102.60	105.80	4,541,869
02 Oct 24	108.50000 -8.70	117.60	106.60	115.00	15,628,344
01 Oct 24	117.20000 -3.20	127.00	115.50	120.70	14,143,758
30 Sep 24	120.40000 -39.10	148.80	113.60	147.60	22,536,968
27 Sep 24	159.50000 +8.10	160.50	152.10	152.10	2,548,465
26 Sep 24	151.39999 -4.90	161.10	151.40	157.90	3,592,340
25 Sep 24	156.30000 -3.60	161.80	156.10	159.00	1,021,238
24 Sep 24	159.89999 -1.80	166.40	159.35	163.20	1,983,227
23 Sep 24	161.70000 -1.60	165.90	157.00	165.90	1,550,048
20 Sep 24	163.30000 -5.70	170.03	161.80	167.30	2,070,974
19 Sep 24	169.00000 +4.30	171.00	162.30	168.40	2,140,338
18 Sep 24	164.70000 +4.50	164.90	158.20	159.30	1,192,688
17 Sep 24	160.20000 -1.10	165.00	160.20	163.30	1,250,189
16 Sep 24	161.30000 +1.60	164.00	155.70	159.00	1,553,023
13 Sep 24	159.70000 +5.40	161.90	154.30	155.90	1,504,121
12 Sep 24	154.30000 +4.10	157.00	152.50	153.50	1,117,262
11 Sep 24	150.20000 +1.40	154.00	147.30	151.90	750,585
10 Sep 24	148.80000 -3.50	154.90	148.80	152.00	1,356,806
09 Sep 24	152.30000 +2.60	155.20	149.50	151.00	1,491,770
06 Sep 24	149.70000 -6.90	159.00	149.70	156.60	1,154,088
05 Sep 24	156.60001 +5.30	159.60	152.00	153.10	2,492,770
04 Sep 24	151.30000 +4.90	152.20	142.10	143.00	1,221,217
03 Sep 24	146.39999 +1.40	146.50	139.50	144.20	969,382
02 Sep 24	145.00000 -3.50	149.50	139.70	149.20	1,562,350
30 Aug 24	148.50000 +2.00	154.00	146.20	146.50	2,586,688
29 Aug 24	146.50000 +0.30	147.40	143.20	145.30	897,488
28 Aug 24	146.20000 -2.00	149.30	143.10	147.80	1,275,622
27 Aug 24	148.20000 -1.40	153.20	148.20	149.00	1,281,955
23 Aug 24	149.60001 +1.10	152.10	147.90	149.60	718,979
22 Aug 24	148.50000 -1.30	157.00	146.60	156.60	805,704
21 Aug 24	149.80000 +3.10	152.00	142.70	146.30	1,095,657
20 Aug 24	146.70000 +0.50	151.10	146.40	148.40	548,348
19 Aug 24	146.20000 +3.10	150.00	140.30	143.60	812,814
16 Aug 24	143.10001 -0.60	151.80	143.10	149.00	1,223,991
15 Aug 24	143.70000 +4.00	145.10	140.00	144.10	899,963
14 Aug 24	139.70000 +1.20	145.70	138.50	141.00	1,185,564
13 Aug 24	138.50000 +2.20	146.10	136.50	138.00	832,590
12 Aug 24	136.30000 -2.80	147.20	136.30	140.00	817,537
09 Aug 24	139.10001 +3.00	141.73	135.30	137.40	1,211,269
08 Aug 24	136.10001 +1.50	141.80	131.70	136.70	1,234,058
07 Aug 24	134.60001 -1.50	141.40	133.80	140.00	1,155,338
06 Aug 24	136.10001 -1.90	144.50	134.60	140.30	1,920,357
05 Aug 24	138.00000 -7.90	144.90	129.10	139.90	3,081,385
02 Aug 24	145.89999 -6.30	152.10	145.90	150.40	1,205,687
01 Aug 24	152.20000 -3.20	157.60	150.50	155.40	1,514,086
31 Jul 24	155.39999 +0.30	162.80	151.70	161.10	878,259
30 Jul 24	155.10001 -4.50	166.00	154.70	155.10	1,101,534
29 Jul 24	159.60001 -4.20	171.10	157.30	166.70	1,029,316
26 Jul 24	163.80000 +0.90	167.90	157.10	165.00	1,257,593
25 Jul 24	162.89999 +3.20	163.10	151.76	158.00	2,639,344
24 Jul 24	159.70000 +9.70	169.00	151.66	152.50	5,025,027
23 Jul 24	150.00000 -2.40	158.10	147.60	153.80	1,472,703
22 Jul 24	152.39999 +5.90	153.90	146.90	147.80	1,884,547
19 Jul 24	146.50000 -6.30	152.00	145.90	151.70	1,504,858
18 Jul 24	152.80000 +3.30	154.50	148.10	150.90	979,818
17 Jul 24	149.50000 -2.60	162.00	149.50	155.00	1,589,378
16 Jul 24	152.10001 -6.80	161.00	151.20	158.30	1,804,447
15 Jul 24	158.89999 -4.10	164.20	156.20	162.30	1,562,165
12 Jul 24	163.00000 +1.00	167.50	159.90	163.00	2,164,371
11 Jul 24	162.00000 +3.40	162.70	154.00	159.80	1,696,849
10 Jul 24	158.60001 -0.90	165.80	157.80	159.50	1,898,814
09 Jul 24	159.50000 +8.40	160.25	146.10	150.20	4,354,967
08 Jul 24	151.10001 +4.10	152.30	145.70	146.50	1,199,744
05 Jul 24	147.00000 -1.50	154.20	144.50	149.00	1,323,944
04 Jul 24	148.50000 +3.60	151.50	145.80	146.00	929,696
03 Jul 24	144.89999 +4.40	146.30	139.60	142.20	919,924
02 Jul 24	140.50000 -3.50	147.80	138.70	143.30	2,037,801
01 Jul 24	144.00000 +0.30	151.00	142.20	143.80	1,642,696
28 Jun 24	143.70000 +1.70	148.91	135.00	142.80	1,858,079
27 Jun 24	142.00000 -8.70	153.10	139.20	150.80	3,233,243
26 Jun 24	150.70000 -4.10	158.90	135.00	158.00	2,091,970
25 Jun 24	154.80000 +0.80	155.60	135.10	154.00	1,201,473
24 Jun 24	154.00000 +2.80	157.40	148.50	150.30	1,818,401
21 Jun 24	151.20000 -1.20	156.00	143.60	153.40	8,453,569
20 Jun 24	152.39999 +9.00	154.40	141.50	143.40	2,142,102
19 Jun 24	143.39999 -1.20	145.50	142.10	143.70	1,225,284
18 Jun 24	144.60001 +3.30	146.80	140.10	142.60	1,694,946
17 Jun 24	141.30000 -5.20	147.13	137.50	145.40	2,625,208
14 Jun 24	146.50000 -3.50	152.10	143.40	146.80	1,321,721
13 Jun 24	150.00000 -1.80	152.21	147.00	151.20	1,318,686
12 Jun 24	151.80000 -0.90	182.00	149.30	154.50	1,325,406
11 Jun 24	152.70000 -3.60	162.10	150.00	157.80	1,424,527
10 Jun 24	156.30000 -7.70	165.10	156.30	163.20	1,564,692
07 Jun 24	164.00000 +1.10	166.60	157.60	164.20	2,153,158
06 Jun 24	162.89999 +5.90	167.90	155.80	157.80	6,000,708
05 Jun 24	157.00000 +10.30	158.70	147.30	148.40	3,192,528
04 Jun 24	146.70000 -2.10	150.20	146.70	148.50	1,294,260
03 Jun 24	148.80000 +3.60	154.70	146.10	147.20	2,394,101
31 May 24	145.20000 +6.60	158.00	137.70	139.50	4,135,305
30 May 24	138.60001 +6.00	139.40	126.80	127.10	1,638,337
29 May 24	132.60001 -2.30	136.10	125.00	134.50	2,473,410
28 May 24	134.89999 -0.10	138.40	134.10	135.90	1,346,957
24 May 24	135.00000 -0.90	136.00	131.10	133.30	2,463,475
23 May 24	135.89999 -0.30	137.70	135.10	136.00	726,794
22 May 24	136.20000 -0.60	138.50	130.00	135.80	2,419,619
21 May 24	136.80000 -3.50	140.64	135.50	139.30	1,295,062
20 May 24	140.30000 -0.90	150.70	140.00	143.60	1,247,467
17 May 24	141.20000 -1.40	145.70	138.60	141.70	966,588
16 May 24	142.60001 -1.70	147.80	138.80	146.60	1,186,846
15 May 24	144.30000 +0.20	147.50	140.40	144.50	1,305,258
14 May 24	144.10001 +3.00	146.20	140.10	141.30	1,603,037
13 May 24	141.10001 +3.50	142.70	135.62	139.00	1,212,439
10 May 24	137.60001 +1.60	138.10	133.60	136.00	1,173,946
09 May 24	136.00000 -0.10	139.00	134.20	137.40	749,762
08 May 24	136.10001 -0.50	138.60	133.50	135.30	1,688,939
07 May 24	136.60001 -2.30	143.30	136.60	140.70	1,612,239
03 May 24	138.89999 +5.70	153.00	132.40	133.00	2,235,081
02 May 24	133.20000 -5.00	143.70	133.20	141.50	3,216,002
01 May 24	138.20000 -10.00	144.20	128.00	128.00	2,855,124
30 Apr 24	148.20000 -7.80	157.77	148.20	157.40	2,440,910
29 Apr 24	156.00000 +4.10	158.80	153.00	155.00	938,388
26 Apr 24	151.89999 +0.70	175.00	151.00	155.00	1,855,700
25 Apr 24	151.20000 -3.00	159.70	149.60	152.50	1,068,931
24 Apr 24	154.20000 -2.80	160.00	151.20	158.50	2,033,114
23 Apr 24	157.00000 +2.00	158.20	153.30	155.10	796,165
22 Apr 24	155.00000 +3.10	158.20	150.20	154.80	1,110,618
19 Apr 24	151.89999 +0.90	152.40	147.50	148.80	825,553
18 Apr 24	151.00000 +0.00	154.60	146.50	152.40	2,414,973
17 Apr 24	151.00000 -3.90	156.80	150.50	150.50	1,211,568
16 Apr 24	154.89999 -3.00	158.50	150.30	155.60	2,236,201
15 Apr 24	157.89999 -0.40	173.00	155.10	156.70	1,620,787
12 Apr 24	158.30000 -1.50	164.50	157.30	161.40	2,620,560
11 Apr 24	159.80000 -4.60	166.50	159.20	163.00	1,754,376
10 Apr 24	164.39999 -2.90	178.00	156.00	169.30	1,406,172
09 Apr 24	167.30000 +0.00	172.80	158.50	165.00	1,660,531
08 Apr 24	167.30000 +7.60	175.00	158.00	160.70	1,469,095
05 Apr 24	159.70000 -7.80	168.20	159.70	164.00	1,296,429
04 Apr 24	167.50000 +5.70	169.30	156.00	162.80	1,198,309
03 Apr 24	161.80000 +0.00	164.80	154.50	158.90	1,849,226
02 Apr 24	161.80000 -8.10	172.40	161.50	170.00	2,182,432
28 Mar 24	169.89999 -3.60	178.00	168.60	168.60	1,563,567
27 Mar 24	173.50000 +1.50	176.10	168.80	172.40	1,279,014
26 Mar 24	172.00000 -1.30	174.40	170.60	173.00	1,221,477
25 Mar 24	173.30000 +0.30	179.50	170.60	173.50	1,428,537
22 Mar 24	173.00000 +2.50	178.00	171.30	178.00	1,950,013
21 Mar 24	170.50000 -1.90	179.80	169.40	176.90	2,164,780
20 Mar 24	172.39999 +4.10	176.00	165.50	176.00	1,602,044
19 Mar 24	168.30000 +0.90	169.59	163.10	169.00	1,114,506
18 Mar 24	167.39999 +7.90	177.00	158.50	172.00	1,868,380
15 Mar 24	159.50000 -6.60	172.00	158.70	166.80	3,480,448
14 Mar 24	166.10001 -2.30	179.20	166.09	171.60	1,713,957
13 Mar 24	168.39999 +0.80	171.90	165.30	168.40	5,307,635
12 Mar 24	167.60001 +4.50	171.20	154.00	164.00	2,462,047
11 Mar 24	163.10001 +6.80	164.64	154.00	159.80	2,121,031
08 Mar 24	156.30000 -1.60	165.30	155.30	159.10	1,611,964
07 Mar 24	157.89999 -1.50	161.70	154.70	159.00	1,479,894
06 Mar 24	159.39999 +4.40	168.00	145.00	157.50	1,406,586
05 Mar 24	155.00000 -10.00	169.00	154.99	160.40	2,124,980
04 Mar 24	165.00000 -11.70	175.00	158.40	174.90	4,014,435
01 Mar 24	176.70000 +3.90	183.20	171.70	173.30	2,808,757
29 Feb 24	172.80000 -10.70	185.00	168.20	175.70	5,777,512
28 Feb 24	183.50000 +7.00	190.10	166.40	180.60	2,814,206
27 Feb 24	176.50000 +6.80	179.70	166.80	169.00	1,421,297
26 Feb 24	169.70000 -2.00	177.40	166.70	171.10	983,993
23 Feb 24	171.70000 -1.90	180.70	167.50	174.60	744,329
22 Feb 24	173.60001 +3.00	176.80	167.80	173.50	955,967
21 Feb 24	170.60001 +4.90	171.60	162.50	165.00	1,121,095
20 Feb 24	165.70000 +0.00	169.10	162.50	164.00	1,168,677
19 Feb 24	165.70000 -3.90	170.70	158.20	165.90	992,293
16 Feb 24	169.60001 -2.00	174.00	169.10	171.90	738,962
15 Feb 24	171.60001 -4.50	179.50	171.60	178.70	978,721
14 Feb 24	176.10001 +1.90	181.60	159.00	174.80	597,986
13 Feb 24	174.20000 +0.00	182.00	172.70	176.90	1,041,503
12 Feb 24	174.20000 +3.00	179.00	170.10	171.70	682,467
09 Feb 24	171.20000 -0.80	175.90	158.20	173.30	821,764
08 Feb 24	172.00000 -2.00	175.80	170.00	174.60	1,236,734
07 Feb 24	174.00000 -2.60	186.70	174.00	179.20	1,317,736
06 Feb 24	176.60001 -7.10	186.39	168.40	184.60	1,708,871
05 Feb 24	183.70000 -4.20	190.40	183.69	188.00	735,461
02 Feb 24	187.89999 +2.00	195.00	184.50	186.50	1,275,018
01 Feb 24	185.89999 -5.70	197.00	185.88	191.00	1,042,664
31 Jan 24	191.60001 -0.90	192.60	180.00	190.00	937,419
30 Jan 24	192.50000 +3.90	195.50	188.70	189.00	851,607
29 Jan 24	188.60001 -1.40	196.80	182.00	190.00	750,706
26 Jan 24	190.00000 +2.00	191.20	186.50	188.00	3,366,104
25 Jan 24	188.00000 -4.90	192.00	184.70	192.00	940,126
24 Jan 24	192.89999 +1.10	196.90	190.80	195.50	435,844
23 Jan 24	191.80000 +3.00	196.00	184.90	189.80	1,145,069
22 Jan 24	188.80000 -1.50	199.10	185.00	194.50	955,662
19 Jan 24	190.30000 -0.10	198.50	188.10	190.40	814,349
18 Jan 24	190.39999 -3.80	197.50	187.80	196.20	1,431,798
17 Jan 24	194.20000 -3.30	198.20	177.10	195.00	1,611,177
16 Jan 24	197.50000 -2.10	207.00	195.00	207.00	941,726
15 Jan 24	199.60001 -3.80	206.00	188.00	204.60	1,968,152
12 Jan 24	203.39999 +1.00	208.00	201.00	203.00	687,700
11 Jan 24	202.39999 -10.20	215.00	202.00	212.60	1,245,011
10 Jan 24	212.60001 +6.40	214.80	205.20	210.00	856,881
09 Jan 24	206.20000 -5.00	214.20	206.19	211.40	691,273
08 Jan 24	211.20000 +0.40	214.00	205.00	206.60	760,424
05 Jan 24	210.80000 -3.60	215.80	206.80	215.20	587,442
04 Jan 24	214.39999 +7.20	217.20	207.00	207.00	901,231
03 Jan 24	207.20000 -8.20	218.20	206.00	215.60	1,013,288
02 Jan 24	215.39999 -10.20	237.20	213.60	222.00	1,025,504
29 Dec 23	225.60001 +1.40	230.00	214.40	226.00	438,317
28 Dec 23	224.20000 +4.40	228.80	216.20	217.00	1,069,936
27 Dec 23	219.80000 +1.80	222.80	213.80	218.40	899,388
22 Dec 23	218.00000 -3.00	223.80	215.00	218.20	729,992
21 Dec 23	221.00000 +2.00	221.60	208.80	216.40	1,885,475
20 Dec 23	219.00000 +7.20	219.80	208.40	214.40	1,342,502
19 Dec 23	211.80000 +1.80	218.40	200.20	207.20	2,272,727
18 Dec 23	210.00000 +5.00	210.01	190.40	203.20	4,485,322
15 Dec 23	205.00000 -0.40	217.80	204.00	208.60	4,366,155
14 Dec 23	205.39999 -3.20	222.00	203.40	217.20	1,535,730
13 Dec 23	208.60001 -20.40	230.00	206.40	226.00	4,044,892
12 Dec 23	229.00000 +2.60	230.60	219.56	229.20	1,536,804
11 Dec 23	226.39999 -5.00	231.40	223.60	230.60	631,014
08 Dec 23	231.39999 +4.20	234.20	217.40	226.00	2,092,307
07 Dec 23	227.20000 -6.80	235.00	224.80	232.20	648,866
06 Dec 23	234.00000 +5.60	240.00	224.00	231.60	1,382,314
05 Dec 23	228.39999 +4.60	229.60	220.60	224.00	3,387,458
04 Dec 23	223.80000 +0.60	229.60	221.00	221.00	672,233
01 Dec 23	223.20000 -3.80	240.00	221.60	226.80	841,265
30 Nov 23	227.00000 -10.40	244.00	227.00	238.00	1,654,547
29 Nov 23	237.39999 +0.00	240.00	229.00	238.00	841,939
28 Nov 23	237.39999 +2.60	239.60	234.20	237.40	548,034
27 Nov 23	234.80000 +0.80	238.80	229.40	232.40	621,450
24 Nov 23	234.00000 +0.00	236.80	225.00	225.00	462,634
23 Nov 23	234.00000 -0.40	237.60	226.80	236.40	553,673
22 Nov 23	234.39999 +4.40	242.00	230.00	242.00	841,824
21 Nov 23	230.00000 -0.20	238.40	228.40	231.20	740,584
20 Nov 23	230.20000 +4.80	233.20	221.00	224.60	794,241
17 Nov 23	225.39999 +13.00	229.00	205.20	215.00	1,152,088
16 Nov 23	212.39999 -11.80	225.34	203.40	222.20	11,530,605
15 Nov 23	224.20000 +9.00	235.60	219.00	222.00	1,028,398
14 Nov 23	215.20000 +10.00	218.20	188.00	205.20	886,575
13 Nov 23	205.20000 -0.20	213.60	202.20	207.40	536,578
10 Nov 23	205.39999 -5.00	213.60	199.60	210.00	674,065
09 Nov 23	210.39999 +1.00	215.40	206.60	212.00	558,678
08 Nov 23	209.39999 +4.20	214.00	202.60	208.00	969,798
07 Nov 23	205.20000 -3.80	212.20	200.00	206.40	633,819
06 Nov 23	209.00000 -3.00	222.40	209.00	216.00	738,881
03 Nov 23	212.00000 +9.00	215.00	195.90	202.20	1,671,516
02 Nov 23	203.00000 +3.70	206.80	193.60	205.00	2,803,157
01 Nov 23	199.30000 -19.50	222.00	176.50	217.60	4,161,905
31 Oct 23	218.80000 +3.20	221.00	201.00	208.00	771,635
30 Oct 23	215.60001 +2.80	219.20	201.00	214.80	2,067,975
27 Oct 23	212.80000 +3.40	214.20	206.00	210.00	313,490
26 Oct 23	209.39999 -6.00	215.20	205.00	211.60	888,664
25 Oct 23	215.39999 -3.80	220.20	208.60	218.00	513,267
24 Oct 23	219.20000 -5.00	243.40	214.00	230.00	335,315
23 Oct 23	224.20000 +4.40	224.20	213.60	220.00	533,084
20 Oct 23	219.80000 -7.80	227.60	214.60	224.00	1,302,498
19 Oct 23	227.60001 -5.80	239.20	222.80	232.00	772,688
18 Oct 23	233.39999 -7.60	247.40	231.00	241.00	416,227
17 Oct 23	241.00000 +1.00	249.00	234.00	239.00	409,371
16 Oct 23	240.00000 +2.80	244.40	232.40	237.00	365,288
13 Oct 23	237.20000 -8.40	254.40	237.20	247.00	623,861
12 Oct 23	245.60001 -1.80	263.80	244.40	248.80	565,550
11 Oct 23	247.39999 +0.20	251.00	235.00	246.00	512,162
10 Oct 23	247.20000 +5.80	251.91	220.00	243.80	473,477
09 Oct 23	241.39999 -8.20	252.40	232.20	241.40	735,994
06 Oct 23	249.60001 +5.20	254.20	217.40	243.20	2,326,658
05 Oct 23	244.39999 -20.00	264.40	243.80	258.00	769,228
04 Oct 23	264.39999 -7.80	278.20	251.60	267.60	1,469,213
03 Oct 23	272.20001 -4.00	285.00	266.20	268.60	701,998
02 Oct 23	276.20001 -9.60	290.00	272.41	288.60	1,096,988
29 Sep 23	285.79999 +24.80	297.20	270.00	271.60	1,692,610
28 Sep 23	261.00000 -2.60	262.80	256.80	260.40	831,685
27 Sep 23	263.60001 -1.20	267.80	260.00	264.40	496,915
26 Sep 23	264.79999 -3.40	267.60	262.00	267.60	529,027
25 Sep 23	268.20001 -10.40	278.60	260.40	275.80	2,427,187
22 Sep 23	278.60001 -6.40	283.58	276.00	281.20	1,188,167
21 Sep 23	285.00000 -19.60	307.88	280.40	300.00	1,591,088
20 Sep 23	304.60001 +4.20	308.40	301.60	301.60	502,268
19 Sep 23	300.39999 +4.00	309.80	290.00	294.60	4,449,547
18 Sep 23	296.39999 -29.40	330.00	286.63	325.00	2,098,640
15 Sep 23	325.79999 -6.20	336.00	324.40	333.80	2,083,659
14 Sep 23	332.00000 -2.20	333.40	325.20	328.00	546,835
13 Sep 23	334.20001 -2.20	336.00	328.00	333.20	572,505
12 Sep 23	336.39999 -2.60	350.00	332.20	350.00	447,196
11 Sep 23	339.00000 +4.00	342.20	335.00	335.00	316,646
08 Sep 23	335.00000 +9.40	336.00	321.20	326.80	411,777
07 Sep 23	325.60001 -9.60	342.20	325.60	332.80	467,413
06 Sep 23	335.20001 -11.80	349.40	335.20	344.80	2,485,586
05 Sep 23	347.00000 +0.20	347.80	342.00	342.20	454,683
04 Sep 23	346.79999 +1.00	348.40	341.80	345.40	374,105
01 Sep 23	345.79999 -10.60	355.93	345.40	354.40	448,504
31 Aug 23	356.39999 +3.20	358.80	350.00	351.80	1,898,338
30 Aug 23	353.20001 -0.80	357.80	346.60	356.40	417,257
29 Aug 23	354.00000 +16.00	359.80	341.02	345.00	1,067,069
25 Aug 23	338.00000 +17.20	344.60	328.60	334.00	1,141,692
24 Aug 23	320.79999 -11.60	339.80	320.00	334.00	916,728
23 Aug 23	332.39999 +0.00	333.60	322.60	333.60	2,117,211
22 Aug 23	332.39999 +4.00	343.60	328.20	330.60	838,597
21 Aug 23	328.39999 -2.60	343.80	320.20	331.00	1,107,829
18 Aug 23	331.00000 -3.40	335.00	325.40	331.00	951,936
17 Aug 23	334.39999 -3.60	343.80	332.80	336.00	694,804
16 Aug 23	338.00000 +0.80	348.60	335.60	340.00	413,567
15 Aug 23	337.20001 +2.80	342.20	331.00	334.00	447,190
14 Aug 23	334.39999 -1.40	346.32	329.78	335.00	659,438
11 Aug 23	335.79999 -10.60	348.60	332.40	345.20	1,034,814
10 Aug 23	346.39999 -6.00	363.00	345.20	354.60	788,065
09 Aug 23	352.39999 -7.40	369.00	351.83	364.00	569,126
08 Aug 23	359.79999 -9.60	375.60	355.20	370.00	800,452
07 Aug 23	369.39999 +0.20	379.80	369.40	372.00	647,240
04 Aug 23	369.20001 +7.80	377.00	365.00	365.80	2,850,060
03 Aug 23	361.39999 -14.60	377.80	355.40	371.80	1,370,278
02 Aug 23	376.00000 -11.00	386.60	368.40	383.20	1,180,380
01 Aug 23	387.00000 -8.40	395.00	366.60	386.20	3,611,925
31 Jul 23	395.39999 +17.00	396.20	375.80	387.40	2,833,468
28 Jul 23	378.39999 +6.20	389.20	371.80	378.00	1,844,892
27 Jul 23	372.20001 +22.20	379.00	346.20	349.40	1,954,302
26 Jul 23	350.00000 +9.80	364.80	339.80	351.00	2,612,875
25 Jul 23	340.20001 -11.80	361.40	339.20	350.40	1,440,000
24 Jul 23	352.00000 -6.20	366.80	345.20	352.00	751,645
21 Jul 23	358.20001 +6.20	358.20	350.00	351.20	3,761,355
20 Jul 23	352.00000 -8.40	361.40	346.00	358.80	1,304,170
19 Jul 23	360.39999 +29.60	362.00	343.60	344.40	4,181,505
18 Jul 23	330.79999 +1.40	337.60	326.80	329.80	402,738
17 Jul 23	329.39999 +11.60	343.00	320.60	326.80	904,746
14 Jul 23	317.79999 -3.80	324.28	311.00	322.00	888,948
13 Jul 23	321.60001 -9.00	334.60	320.60	334.60	881,084
12 Jul 23	330.60001 -2.40	335.00	317.20	331.00	1,843,134
11 Jul 23	333.00000 -2.80	339.60	331.75	335.60	514,858
10 Jul 23	335.79999 -3.60	344.80	332.40	334.00	805,591
07 Jul 23	339.39999 +8.60	345.80	326.40	331.20	784,803
06 Jul 23	330.79999 -14.20	347.20	326.20	340.00	1,273,637
05 Jul 23	345.00000 -7.00	362.00	344.20	348.20	647,870
04 Jul 23	352.00000 +2.60	356.40	345.60	350.00	643,671
03 Jul 23	349.39999 -5.60	367.80	345.40	360.00	3,133,603
30 Jun 23	355.00000 +11.60	367.80	345.40	349.00	2,008,852
29 Jun 23	343.39999 +8.80	360.00	335.20	340.00	1,125,388
28 Jun 23	334.60001 +5.40	348.40	325.00	344.40	1,308,316
27 Jun 23	329.20001 -33.20	366.40	320.00	360.60	6,596,571
26 Jun 23	362.39999 +35.20	375.00	328.80	332.60	3,545,091
23 Jun 23	327.20001 -5.60	336.98	322.20	332.00	1,422,593
22 Jun 23	332.79999 +9.80	338.00	314.25	323.20	2,428,681
21 Jun 23	323.00000 +13.00	325.00	306.20	311.60	2,593,047
20 Jun 23	310.00000 +1.20	313.80	299.60	306.20	1,980,970
19 Jun 23	308.79999 +1.60	310.00	297.60	301.00	4,182,500
16 Jun 23	307.20001 +7.20	311.40	300.20	301.00	2,471,554
15 Jun 23	300.00000 +1.40	304.00	285.20	303.00	1,560,651
14 Jun 23	298.60001 +19.80	298.60	280.60	289.00	2,754,036
13 Jun 23	278.79999 +0.60	285.60	276.00	282.00	897,763
12 Jun 23	278.20001 +3.40	281.40	270.60	272.40	8,909,263
09 Jun 23	274.79999 +2.80	279.80	266.20	269.00	4,134,939
08 Jun 23	272.00000 +1.60	275.40	267.00	267.00	761,319
07 Jun 23	270.39999 -3.80	279.60	267.40	277.80	636,206
06 Jun 23	274.20001 +6.60	276.60	261.00	268.00	886,560
05 Jun 23	267.60001 -8.20	277.40	266.60	272.80	626,896
02 Jun 23	275.79999 +11.40	278.00	261.20	267.20	671,910
01 Jun 23	264.39999 -19.60	284.80	262.00	280.80	1,206,436
31 May 23	284.00000 +24.80	290.00	255.00	260.00	6,403,825
30 May 23	259.20001 -5.20	268.20	257.00	265.20	2,328,003
26 May 23	264.39999 -1.60	269.60	256.00	266.00	2,349,587
25 May 23	266.00000 -1.40	271.60	262.05	268.00	1,226,618
24 May 23	267.39999 +1.00	271.80	258.20	265.40	649,543
23 May 23	266.39999 +0.60	270.80	256.20	270.00	974,198
22 May 23	265.79999 -1.60	274.00	260.00	268.80	1,495,928
19 May 23	267.39999 +7.40	278.80	259.00	270.00	4,204,757
18 May 23	260.00000 +28.80	288.00	255.00	280.60	4,590,775
17 May 23	231.20000 +15.60	232.80	207.00	215.00	3,520,674
16 May 23	215.60001 +7.80	219.80	208.00	209.00	745,605
15 May 23	207.80000 +3.40	210.60	201.40	204.00	1,141,564
12 May 23	204.39999 +1.20	210.80	201.20	203.40	660,425
11 May 23	203.20000 -4.00	213.60	202.40	207.00	1,424,246
10 May 23	207.20000 -2.00	216.60	207.20	211.40	752,189
09 May 23	209.20000 -10.00	224.80	208.00	221.20	1,345,469
05 May 23	219.20000 +2.20	225.00	217.60	224.00	839,346
04 May 23	217.00000 +2.00	224.00	208.00	220.20	1,860,925
03 May 23	215.00000 -8.20	235.28	211.00	225.00	2,469,711
02 May 23	223.20000 -18.80	245.00	220.40	238.60	1,144,502
28 Apr 23	242.00000 +0.60	248.80	230.20	242.00	1,358,018
27 Apr 23	241.39999 +13.40	245.00	220.00	226.20	2,944,289
26 Apr 23	228.00000 +5.20	229.60	216.20	222.60	1,158,559
25 Apr 23	222.80000 -2.80	234.40	220.20	222.80	347,391
24 Apr 23	225.60001 -7.40	235.00	222.00	232.40	477,078
21 Apr 23	233.00000 +3.80	235.44	223.60	230.40	602,857
20 Apr 23	229.20000 -0.80	234.80	225.60	225.60	563,877
19 Apr 23	230.00000 -0.40	235.00	222.00	225.00	447,897
18 Apr 23	230.39999 -1.60	238.20	228.40	233.20	558,371
17 Apr 23	232.00000 -7.00	242.24	230.60	240.00	1,247,271
14 Apr 23	239.00000 +7.20	242.00	230.20	234.00	744,167
13 Apr 23	231.80000 -0.20	240.20	231.40	231.60	720,905
12 Apr 23	232.00000 +4.40	236.60	222.20	225.80	521,180
11 Apr 23	227.60001 +7.40	233.80	221.80	222.80	804,747
06 Apr 23	220.20000 +7.20	222.20	209.20	213.40	600,703
05 Apr 23	213.00000 -9.40	234.80	209.00	230.00	1,200,106
04 Apr 23	222.39999 -10.60	239.40	221.20	236.40	999,047
03 Apr 23	233.00000 +4.70	243.00	228.60	235.00	1,048,016
31 Mar 23	228.30000 +2.10	239.00	220.60	239.00	911,702
30 Mar 23	226.20000 +0.50	236.80	226.20	227.60	765,201
29 Mar 23	225.70000 -6.30	235.00	220.10	232.80	1,111,435
28 Mar 23	232.00000 +15.60	234.90	217.30	220.70	1,246,819
27 Mar 23	216.39999 +3.60	223.20	212.20	223.20	906,902
24 Mar 23	212.80000 -9.10	226.90	210.50	220.40	951,996
23 Mar 23	221.89999 -2.00	228.50	216.80	228.00	686,086
22 Mar 23	223.89999 +0.50	231.50	220.00	220.00	863,440
21 Mar 23	223.39999 -7.70	241.30	222.40	239.20	1,150,993
20 Mar 23	231.10001 -1.20	246.90	214.70	238.60	1,299,901
17 Mar 23	232.30000 -7.30	254.20	226.30	250.00	4,352,586
16 Mar 23	239.60001 -0.80	256.90	232.00	251.40	1,475,928
15 Mar 23	240.39999 -21.90	265.80	235.00	264.00	1,986,791
14 Mar 23	262.29999 +17.10	264.80	245.20	246.00	1,263,820
13 Mar 23	245.20000 -0.50	263.80	237.50	245.00	1,701,124
10 Mar 23	245.70000 -19.30	263.90	242.50	260.00	1,600,769
09 Mar 23	265.00000 -20.00	282.30	263.50	281.40	3,141,019
08 Mar 23	285.00000 -12.00	303.00	282.80	293.60	2,527,734
07 Mar 23	297.00000 +20.90	307.00	274.90	274.90	7,153,391
06 Mar 23	276.10001 +36.10	301.00	247.49	250.00	10,595,744
03 Mar 23	240.00000 +21.50	249.70	212.10	215.00	2,382,277
02 Mar 23	218.50000 +10.90	222.90	209.20	210.30	3,157,399
01 Mar 23	207.60001 +6.50	245.00	204.10	205.00	5,209,994
28 Feb 23	201.10001 +2.10	203.60	188.20	198.60	2,753,186
27 Feb 23	199.00000 +5.00	207.20	194.10	198.40	1,942,756
24 Feb 23	194.00000 +3.50	198.90	188.20	188.20	915,932
23 Feb 23	190.50000 -1.95	195.25	187.10	192.65	822,623
22 Feb 23	192.45000 -1.75	196.10	189.15	190.00	805,677
21 Feb 23	194.20000 -3.05	200.60	188.00	198.60	1,110,430
20 Feb 23	197.25000 -0.90	203.51	197.25	198.90	709,422
17 Feb 23	198.14999 -1.25	201.00	192.05	197.55	1,163,562
16 Feb 23	199.39999 +1.75	202.60	194.35	200.00	841,079
15 Feb 23	197.64999 -0.35	207.30	192.05	204.70	1,360,685
14 Feb 23	198.00000 +10.30	200.90	187.32	188.15	1,290,810
13 Feb 23	187.70000 +5.25	188.80	180.00	186.00	1,131,479
10 Feb 23	182.45000 -0.05	188.75	178.23	186.80	453,480
09 Feb 23	182.50000 +5.25	188.60	175.30	178.95	965,544
08 Feb 23	177.25000 +4.40	179.95	172.20	172.50	850,694
07 Feb 23	172.85001 -0.95	176.50	171.25	173.90	645,670
06 Feb 23	173.80000 -1.75	176.60	167.25	172.05	997,737
03 Feb 23	175.55000 -1.80	178.95	172.30	177.35	723,078
02 Feb 23	177.35001 +8.55	179.00	170.00	171.00	1,682,951
01 Feb 23	168.80000 +3.80	172.00	166.50	172.00	667,352
31 Jan 23	165.00000 -4.90	172.00	164.05	172.00	894,858
30 Jan 23	169.89999 -0.30	175.00	165.10	173.45	505,661
27 Jan 23	170.20000 +3.60	172.95	166.30	170.45	669,539
26 Jan 23	166.60001 +1.75	171.90	164.60	165.00	784,993
25 Jan 23	164.85001 -2.70	167.95	161.35	163.00	531,523
24 Jan 23	167.55000 +0.95	169.95	164.75	166.35	623,574
23 Jan 23	166.60001 -1.30	171.95	163.05	168.35	615,314
20 Jan 23	167.89999 +5.05	172.70	161.75	166.70	637,531
19 Jan 23	162.85001 -6.05	168.90	159.30	168.90	820,819
18 Jan 23	168.89999 +1.95	174.85	165.20	167.00	1,302,080
17 Jan 23	166.95000 +6.20	167.86	156.15	162.15	1,054,341
16 Jan 23	160.75000 -10.25	171.10	160.00	167.05	1,376,699
13 Jan 23	171.00000 +0.05	175.20	167.60	167.60	817,169
12 Jan 23	170.95000 +5.65	175.45	165.35	167.30	1,146,295
11 Jan 23	165.30000 +7.90	170.45	156.20	157.00	1,364,837
10 Jan 23	157.39999 -3.00	161.55	153.45	159.50	672,866
09 Jan 23	160.39999 +10.80	160.40	148.00	149.50	911,646
06 Jan 23	149.60001 -2.60	153.90	148.29	152.20	888,569
05 Jan 23	152.20000 +1.55	154.40	149.30	153.00	900,087
04 Jan 23	150.64999 -4.55	156.30	148.15	154.00	1,462,808
03 Jan 23	155.20000 +1.15	161.65	153.35	160.40	999,370
30 Dec 22	154.05000 -11.35	167.95	152.65	162.50	1,036,964
29 Dec 22	165.39999 +12.25	165.95	150.40	150.90	835,249
28 Dec 22	153.14999 +3.15	156.80	149.70	150.70	827,413
23 Dec 22	150.00000 -0.75	154.25	148.10	150.75	776,429
22 Dec 22	150.75000 -6.10	161.85	150.00	154.60	1,462,260
21 Dec 22	156.85001 -11.15	172.20	156.30	169.35	1,188,669
20 Dec 22	168.00000 -9.00	176.00	162.15	176.00	1,865,764
19 Dec 22	177.00000 +3.50	179.85	171.50	173.50	1,352,180
16 Dec 22	173.50000 +3.85	173.85	159.05	169.35	8,890,243
15 Dec 22	169.64999 +7.35	170.95	154.35	160.00	1,397,218
14 Dec 22	162.30000 -0.05	162.80	150.85	160.30	1,358,415
13 Dec 22	162.35001 +9.15	164.00	148.70	153.40	2,140,909
12 Dec 22	153.20000 -7.25	159.60	149.75	158.25	1,799,233
09 Dec 22	160.45000 +14.45	161.70	139.55	147.75	3,347,809
08 Dec 22	146.00000 +10.95	147.35	132.75	134.00	3,272,494
07 Dec 22	135.05000 +3.30	136.00	131.05	131.60	1,151,658
06 Dec 22	131.75000 -9.25	138.55	131.40	137.35	4,386,907
05 Dec 22	141.00000 -1.55	144.40	137.50	142.55	847,804
02 Dec 22	142.55000 +6.55	145.00	129.35	129.35	2,082,246
01 Dec 22	136.00000 +5.15	138.45	129.75	133.00	1,317,528
30 Nov 22	130.85001 +5.90	132.40	125.80	128.85	1,632,534
29 Nov 22	124.95000 +0.40	126.75	122.05	125.00	1,326,916
28 Nov 22	124.55000 -2.45	127.05	122.65	126.25	1,017,994
25 Nov 22	127.00000 -3.50	130.17	123.00	125.00	1,322,319
24 Nov 22	130.50000 -0.75	136.70	130.25	131.25	1,048,162
23 Nov 22	131.25000 +9.30	131.85	123.15	123.75	1,589,485
22 Nov 22	121.95000 -6.60	130.55	121.05	126.00	1,229,999
21 Nov 22	128.55000 -3.15	130.51	119.95	127.65	2,264,445
18 Nov 22	131.70000 +8.90	133.85	120.90	123.25	2,047,376
17 Nov 22	122.80000 +0.95	128.80	116.05	128.80	2,806,897
16 Nov 22	121.85000 -11.25	134.35	121.15	132.15	2,225,646
15 Nov 22	133.10001 -9.95	140.45	125.15	139.05	4,794,996
14 Nov 22	143.05000 -15.65	163.75	142.05	161.05	3,827,286
11 Nov 22	158.70000 +8.70	159.85	146.96	150.00	5,556,903
10 Nov 22	150.00000 +7.00	151.60	140.08	142.00	4,955,161
09 Nov 22	143.00000 +2.35	146.49	136.40	139.90	4,940,980
08 Nov 22	140.64999 +6.75	144.35	130.00	133.70	8,308,866
07 Nov 22	133.89999 +21.95	134.75	110.55	112.00	8,026,783
04 Nov 22	111.95000 +6.95	114.45	103.45	104.50	15,882,763
03 Nov 22	105.00000 +15.42	105.40	88.60	89.60	8,662,348
02 Nov 22	89.58000 -16.12	99.98	87.50	96.80	14,436,378
01 Nov 22	105.70000 +0.10	112.10	105.70	108.00	3,624,290
31 Oct 22	105.60000 +2.40	107.20	101.45	103.95	3,095,858
28 Oct 22	103.20000 -2.75	105.45	99.14	104.20	3,224,391
27 Oct 22	105.95000 +0.05	109.00	102.55	106.00	3,121,149
26 Oct 22	105.90000 +4.20	107.00	100.55	102.40	2,735,926
25 Oct 22	101.70000 +5.94	103.60	93.56	95.94	2,542,382
24 Oct 22	95.76000 -5.74	104.85	95.02	102.50	2,374,655
21 Oct 22	101.50000 -5.60	104.87	98.02	104.35	3,949,090
20 Oct 22	107.10000 +2.55	107.20	98.70	105.00	3,418,728
19 Oct 22	104.55000 +2.10	108.00	96.18	102.50	3,059,206
18 Oct 22	102.45000 +1.60	106.85	100.50	102.50	2,911,621
17 Oct 22	100.85000 +5.79	100.85	90.82	97.90	2,837,791
14 Oct 22	95.06000 +3.70	96.46	91.00	94.20	3,069,747
13 Oct 22	91.36000 +0.92	94.86	85.66	92.86	3,380,645
12 Oct 22	90.44000 -3.90	96.84	88.60	95.00	2,262,780
11 Oct 22	94.34000 +4.22	94.76	86.22	90.02	3,468,795
10 Oct 22	90.12000 -6.14	99.90	89.34	95.96	4,152,872
07 Oct 22	96.26000 -5.54	104.00	95.40	101.40	2,822,698
06 Oct 22	101.80000 +0.15	107.45	100.75	105.65	2,484,388
05 Oct 22	101.65000 -5.90	111.80	100.70	109.00	2,805,556
04 Oct 22	107.55000 -2.30	119.50	104.80	115.00	4,204,182
03 Oct 22	109.85000 -9.65	123.35	108.20	123.35	4,245,616
30 Sep 22	119.50000 -5.95	133.70	116.56	129.05	4,870,156
29 Sep 22	125.45000 -16.80	146.80	124.95	142.20	4,756,170
28 Sep 22	142.25000 -7.55	146.20	129.07	139.00	4,348,964
27 Sep 22	149.80000 -10.20	162.95	137.55	160.55	1,981,200
26 Sep 22	160.00000 +16.30	160.95	140.20	149.50	2,707,384
23 Sep 22	143.70000 -5.50	146.95	133.25	145.05	3,776,061
22 Sep 22	149.20000 -15.90	158.71	140.15	154.15	5,799,491
21 Sep 22	165.10001 -18.55	185.58	162.70	175.10	2,554,641
20 Sep 22	183.64999 +5.50	185.00	157.15	175.25	4,259,666
16 Sep 22	178.14999 -1.75	189.20	165.00	179.90	5,874,108
15 Sep 22	179.89999 +26.20	181.50	150.00	154.75	3,376,729
14 Sep 22	153.70000 -3.55	154.85	139.90	151.20	3,611,909
13 Sep 22	157.25000 -15.50	174.05	154.00	166.40	4,112,900
12 Sep 22	172.75000 -310.05	212.70	160.10	185.00	4,232,037
09 Sep 22	482.79999 +26.10	493.20	434.20	464.40	3,667,713
08 Sep 22	456.70001 +19.80	466.40	420.74	435.00	455,204
07 Sep 22	436.89999 +5.20	444.90	402.70	431.70	613,283
06 Sep 22	431.70001 +26.70	473.60	416.30	440.00	1,278,985
05 Sep 22	405.00000 -75.10	480.10	403.00	458.60	890,874
02 Sep 22	480.10001 +30.90	487.90	435.20	449.00	208,267
01 Sep 22	449.20001 +3.50	466.80	438.40	446.00	298,994
31 Aug 22	445.70001 +0.70	462.20	423.50	446.00	187,846
30 Aug 22	445.00000 +16.40	456.00	430.00	430.00	151,020
26 Aug 22	428.60001 -5.50	462.00	428.60	442.20	248,382
25 Aug 22	434.10001 -12.80	463.90	434.10	460.00	184,064
24 Aug 22	446.89999 -32.10	492.00	430.70	492.00	240,449
23 Aug 22	479.00000 +12.10	484.50	450.00	483.10	208,304
22 Aug 22	466.89999 -22.70	503.00	455.70	490.00	268,256
19 Aug 22	489.60001 -21.00	509.80	473.80	500.00	166,158
18 Aug 22	510.60001 +7.20	519.80	486.40	488.60	167,575
17 Aug 22	503.39999 -30.80	557.40	499.10	530.00	294,811
16 Aug 22	534.20001 +9.80	538.60	510.20	518.80	123,884
15 Aug 22	524.40002 -19.80	562.80	516.20	562.80	154,440
12 Aug 22	544.20001 +3.60	564.20	514.60	561.80	238,765
11 Aug 22	540.59998 +40.60	547.20	500.00	515.00	478,943
10 Aug 22	500.00000 +24.50	504.00	465.00	475.00	281,334
09 Aug 22	475.50000 -30.70	519.80	475.00	518.80	334,951
08 Aug 22	506.20001 +19.60	506.20	475.10	480.00	212,800
05 Aug 22	486.60001 -4.30	499.70	470.00	495.20	181,823
04 Aug 22	490.89999 -4.60	510.00	478.10	491.40	279,894
03 Aug 22	495.50000 +17.60	504.20	462.00	462.00	300,426
02 Aug 22	477.89999 -15.80	507.60	460.70	500.20	385,766
01 Aug 22	493.70001 +15.30	504.60	453.00	454.70	426,797
29 Jul 22	478.39999 +2.80	513.10	461.80	500.60	410,718
28 Jul 22	475.60001 +15.60	489.50	459.50	479.90	590,403
27 Jul 22	460.00000 +23.80	468.80	430.10	442.00	413,148
26 Jul 22	436.20001 -33.40	480.00	436.20	480.00	359,032
25 Jul 22	469.60001 -14.00	494.40	462.50	476.90	288,983
22 Jul 22	483.60001 -46.00	539.61	460.00	515.20	824,665
21 Jul 22	529.59998 -9.60	546.80	513.78	520.00	1,025,316
20 Jul 22	539.20001 +20.00	571.60	516.20	516.20	488,162
19 Jul 22	519.20001 -89.60	620.00	518.80	596.00	858,078
18 Jul 22	608.79999 +149.50	629.80	451.80	462.00	1,893,862
15 Jul 22	459.29999 +88.00	475.02	351.17	362.00	1,727,709
14 Jul 22	371.29999 -30.90	429.80	366.40	420.80	1,804,197
13 Jul 22	402.20001 -28.30	438.30	390.00	414.20	567,574
12 Jul 22	430.50000 -33.40	459.70	425.70	440.80	1,174,516
11 Jul 22	463.89999 -7.40	477.04	438.18	453.50	342,662
08 Jul 22	471.29999 +45.40	471.40	411.10	426.00	512,247
07 Jul 22	425.89999 +32.30	432.50	392.30	394.80	369,630
06 Jul 22	393.60001 -0.90	419.60	390.20	401.20	378,978
05 Jul 22	394.50000 -6.70	427.10	382.30	408.80	505,769
04 Jul 22	401.20001 -26.50	427.90	398.57	420.00	405,910
01 Jul 22	427.70001 -14.30	473.42	421.70	434.20	741,019
30 Jun 22	442.00000 -38.20	479.32	385.00	476.20	2,825,100
29 Jun 22	480.20001 -52.20	538.40	480.00	530.00	772,991
28 Jun 22	532.40002 +4.80	549.60	527.00	549.60	206,217
27 Jun 22	527.59998 -13.00	573.80	525.20	559.40	303,896
24 Jun 22	540.59998 +27.80	549.20	514.40	536.20	352,979
23 Jun 22	512.79999 -17.60	530.40	491.40	530.40	320,913
22 Jun 22	530.40002 -2.80	535.80	499.82	528.60	275,953
21 Jun 22	533.20001 +4.80	551.20	511.36	535.60	320,568
20 Jun 22	528.40002 +13.20	540.00	510.60	540.00	246,366
17 Jun 22	515.20001 +46.50	545.20	473.10	473.10	676,924
16 Jun 22	468.70001 -41.50	524.00	466.30	511.00	536,402
15 Jun 22	510.20001 -3.80	535.60	501.00	520.00	534,005
14 Jun 22	514.00000 -26.00	556.34	511.00	551.00	487,314
13 Jun 22	540.00000 -71.80	608.37	535.20	600.00	852,046
10 Jun 22	611.79999 -43.40	668.20	602.40	668.20	501,061
09 Jun 22	655.20001 -35.80	690.20	655.20	683.00	239,788
08 Jun 22	691.00000 +13.40	694.60	660.47	664.00	166,720
07 Jun 22	677.59998 -16.80	691.20	667.18	690.00	246,434
06 Jun 22	694.40002 -13.60	725.60	691.40	708.00	182,473
01 Jun 22	708.00000 -10.00	737.20	707.91	723.60	217,314
31 May 22	718.00000 -19.60	749.80	709.60	748.00	640,901
30 May 22	737.59998 +54.40	746.80	691.08	698.20	2,106,066
27 May 22	683.20001 +9.80	689.40	669.40	677.80	228,448
26 May 22	673.40002 +59.40	678.20	613.40	625.80	462,960
25 May 22	614.00000 -12.80	642.54	591.60	627.00	568,132
24 May 22	626.79999 -46.00	665.80	623.20	665.80	591,271
23 May 22	672.79999 +3.60	687.80	654.60	670.00	310,086
20 May 22	669.20001 -8.80	710.20	668.40	685.00	271,943
19 May 22	678.00000 -13.60	687.80	642.00	685.00	534,800
18 May 22	691.59998 -18.00	720.00	686.40	718.00	237,602
17 May 22	709.59998 +17.40	721.60	700.00	700.00	247,771
16 May 22	692.20001 -16.80	710.20	686.00	696.20	329,330
13 May 22	709.00000 +19.80	725.20	688.80	688.80	305,388
12 May 22	689.20001 -14.20	697.60	650.20	680.00	564,438
11 May 22	703.40002 +23.40	724.24	681.20	683.60	534,175
10 May 22	680.00000 -68.40	777.20	680.00	761.80	792,377
09 May 22	748.40002 -81.40	827.20	745.20	813.40	491,254
06 May 22	829.79999 -16.00	849.80	821.80	830.00	499,497
05 May 22	845.79999 -56.80	942.60	845.80	929.80	929,731
04 May 22	902.59998 +57.00	960.00	844.40	874.60	1,044,662
03 May 22	845.59998 -7.80	864.40	835.60	845.80	674,021
29 Apr 22	853.40002 +2.60	879.20	840.40	850.00	382,623
28 Apr 22	850.79999 +29.40	852.00	821.40	826.20	388,330
27 Apr 22	821.40002 +4.20	844.20	804.00	818.20	535,834
26 Apr 22	817.20001 +4.00	851.60	808.00	829.20	798,350
25 Apr 22	813.20001 -30.80	832.80	800.20	815.00	701,111
22 Apr 22	844.00000 -56.20	888.40	811.60	863.60	955,276
21 Apr 22	900.20001 +44.40	905.60	831.00	831.00	397,863
20 Apr 22	855.79999 +12.00	873.60	831.00	831.00	314,870
19 Apr 22	843.79999 +16.00	848.80	819.20	838.60	312,983
14 Apr 22	827.79999 +20.80	837.00	807.40	813.00	290,311
13 Apr 22	807.00000 -10.20	847.60	783.00	823.40	463,405
12 Apr 22	817.20001 +5.60	831.00	785.00	802.20	563,907
11 Apr 22	811.59998 -58.20	880.00	797.40	870.00	632,483
08 Apr 22	869.79999 -9.60	921.60	869.80	913.40	343,968
07 Apr 22	879.40002 -23.80	936.60	872.60	936.60	301,531
06 Apr 22	903.20001 -73.60	981.00	903.20	979.40	655,030
05 Apr 22	976.79999 -22.20	1,032.00	976.58	1,032.00	313,170
04 Apr 22	999.00000 +21.20	1,007.37	954.40	1,002.50	745,712
01 Apr 22	977.79999 -7.40	1,018.00	977.80	992.40	354,708
31 Mar 22	985.20001 -38.30	1,047.50	985.20	1,045.00	282,629
30 Mar 22	1,023.50000 -6.00	1,050.50	998.60	1,030.00	317,038
29 Mar 22	1,029.50000 +99.30	1,032.50	907.40	907.40	539,778
28 Mar 22	930.20001 +15.20	950.80	889.15	915.00	495,157
25 Mar 22	915.00000 +8.20	937.91	900.00	915.00	383,374
24 Mar 22	906.79999 -1.40	942.60	885.00	942.60	252,019
23 Mar 22	908.20001 -37.60	962.20	904.60	955.20	289,960
22 Mar 22	945.79999 +36.40	949.20	914.60	924.40	688,552
21 Mar 22	909.40002 -4.80	941.20	898.60	939.80	267,456
18 Mar 22	914.20001 -4.40	957.80	876.40	957.80	1,081,999
17 Mar 22	918.59998 -19.80	964.60	903.40	948.00	602,046
16 Mar 22	938.40002 +88.20	947.95	855.20	863.00	761,229
15 Mar 22	850.20001 -29.20	873.80	810.80	865.00	366,846
14 Mar 22	879.40002 +21.00	903.49	850.80	889.80	450,671
11 Mar 22	858.40002 +43.40	914.20	820.20	851.60	819,764
10 Mar 22	815.00000 -48.60	895.20	814.00	895.20	604,535
09 Mar 22	863.59998 +105.40	875.02	768.00	775.80	639,454
08 Mar 22	758.20001 -5.20	794.80	740.80	746.00	640,631
07 Mar 22	763.40002 -22.40	794.60	700.00	764.00	520,787
04 Mar 22	785.79999 -71.40	869.60	785.80	855.00	865,122
03 Mar 22	857.20001 -80.60	962.60	857.20	933.20	463,994
02 Mar 22	937.79999 +6.00	976.00	920.00	932.20	659,436
01 Mar 22	931.79999 -91.20	1,037.00	918.80	1,024.00	429,201
28 Feb 22	1,023.00000 +25.80	1,024.00	943.60	956.60	412,218
25 Feb 22	997.20001 +36.40	999.60	948.00	984.80	486,694
24 Feb 22	960.79999 -41.70	978.40	897.80	940.00	1,105,095
23 Feb 22	1,002.50000 -95.50	1,180.00	1,002.50	1,135.00	810,271
22 Feb 22	1,098.00000 -2.00	1,126.50	1,050.00	1,065.50	417,524
21 Feb 22	1,100.00000 -17.50	1,134.67	1,060.50	1,113.00	382,143
18 Feb 22	1,117.50000 -27.00	1,147.17	1,105.50	1,125.00	211,579
17 Feb 22	1,144.50000 -36.50	1,192.55	1,124.50	1,188.50	194,442
16 Feb 22	1,181.00000 +2.00	1,201.00	1,156.00	1,200.00	171,972
15 Feb 22	1,179.00000 +53.00	1,183.00	1,119.00	1,152.00	210,829
14 Feb 22	1,126.00000 -32.50	1,140.50	1,093.50	1,133.50	219,458
11 Feb 22	1,158.50000 -35.50	1,191.00	1,125.50	1,154.50	242,282
10 Feb 22	1,194.00000 -3.50	1,206.00	1,156.00	1,191.50	308,231
09 Feb 22	1,197.50000 +83.00	1,205.00	1,117.00	1,117.00	358,810
08 Feb 22	1,114.50000 -16.50	1,161.87	1,088.70	1,135.00	282,600
07 Feb 22	1,131.00000 +6.50	1,153.50	1,117.00	1,133.50	206,782
04 Feb 22	1,124.50000 -28.00	1,172.50	1,115.00	1,160.00	231,200
03 Feb 22	1,152.50000 -39.50	1,217.50	1,146.00	1,200.00	213,289
02 Feb 22	1,192.00000 +6.00	1,209.50	1,184.00	1,186.00	267,355
01 Feb 22	1,186.00000 -2.50	1,227.00	1,177.50	1,204.00	229,589
31 Jan 22	1,188.50000 +26.50	1,193.00	1,166.87	1,175.00	254,839
28 Jan 22	1,162.00000 -38.00	1,200.00	1,162.00	1,191.50	364,558
27 Jan 22	1,200.00000 +2.00	1,208.50	1,158.50	1,166.50	425,564
26 Jan 22	1,198.00000 +38.00	1,225.50	1,174.82	1,201.50	231,683
25 Jan 22	1,160.00000 +19.00	1,197.23	1,133.00	1,162.00	699,157
24 Jan 22	1,141.00000 -108.50	1,240.00	1,123.50	1,234.50	667,919
21 Jan 22	1,249.50000 -50.00	1,282.00	1,231.00	1,277.50	493,815
20 Jan 22	1,299.50000 +3.00	1,330.28	1,275.00	1,300.50	205,037
19 Jan 22	1,296.50000 -5.50	1,340.00	1,258.00	1,285.50	315,650
18 Jan 22	1,302.00000 -53.50	1,360.50	1,288.50	1,350.00	462,960
17 Jan 22	1,355.50000 -37.50	1,436.00	1,345.50	1,436.00	206,770
14 Jan 22	1,393.00000 -27.00	1,442.57	1,372.00	1,406.00	460,577
13 Jan 22	1,420.00000 -8.50	1,446.00	1,403.50	1,416.50	802,601
12 Jan 22	1,428.50000 +28.50	1,437.50	1,400.00	1,415.00	413,969
11 Jan 22	1,400.00000 -1.50	1,419.50	1,390.00	1,390.00	374,383
10 Jan 22	1,401.50000 -59.50	1,493.00	1,373.50	1,462.00	1,572,395
07 Jan 22	1,461.00000 +90.50	1,473.50	1,357.16	1,381.50	1,469,319
06 Jan 22	1,370.50000 +14.50	1,416.50	1,315.00	1,315.50	320,384
05 Jan 22	1,356.00000 -28.50	1,406.00	1,346.50	1,398.00	340,683
04 Jan 22	1,384.50000 +31.50	1,416.24	1,375.50	1,387.00	465,369
31 Dec 21	1,353.00000 +51.50	1,356.03	1,293.00	1,293.00	411,023
30 Dec 21	1,301.50000 -42.50	1,346.50	1,270.50	1,340.00	517,583
29 Dec 21	1,344.00000 +0.00	1,371.00	1,324.00	1,355.00	462,789
24 Dec 21	1,344.00000 -0.50	1,348.50	1,316.00	1,324.00	81,860
23 Dec 21	1,344.50000 +57.50	1,348.50	1,287.00	1,291.50	315,346
22 Dec 21	1,287.00000 -4.00	1,291.00	1,265.00	1,279.50	271,274
21 Dec 21	1,291.00000 +58.50	1,309.13	1,251.00	1,260.00	274,212
20 Dec 21	1,232.50000 -19.50	1,249.50	1,199.00	1,212.00	457,672
17 Dec 21	1,252.00000 +62.50	1,260.00	1,163.50	1,188.50	1,007,982
16 Dec 21	1,189.50000 -14.00	1,246.50	1,188.23	1,230.50	433,233
15 Dec 21	1,203.50000 +13.00	1,205.00	1,141.00	1,172.50	819,624
14 Dec 21	1,190.50000 -40.00	1,240.50	1,188.50	1,228.00	563,903
13 Dec 21	1,230.50000 -63.00	1,303.00	1,230.50	1,301.00	382,363
10 Dec 21	1,293.50000 -52.00	1,346.03	1,290.00	1,315.00	457,505
09 Dec 21	1,345.50000 -39.50	1,400.00	1,345.50	1,385.00	441,117
08 Dec 21	1,385.00000 +0.00	1,410.50	1,350.00	1,400.00	355,301
07 Dec 21	1,385.00000 +19.50	1,425.50	1,370.73	1,391.00	354,755
06 Dec 21	1,365.50000 -2.50	1,398.00	1,312.50	1,370.00	405,343
03 Dec 21	1,368.00000 -43.50	1,450.61	1,368.00	1,423.50	793,825
02 Dec 21	1,411.50000 -123.50	1,508.91	1,389.50	1,496.00	734,887
01 Dec 21	1,535.00000 +53.50	1,548.00	1,476.46	1,520.00	292,914
30 Nov 21	1,481.50000 -25.00	1,509.50	1,452.00	1,480.00	276,290
29 Nov 21	1,506.50000 +68.50	1,523.00	1,430.00	1,469.00	392,288
26 Nov 21	1,438.00000 -111.50	1,520.50	1,412.50	1,510.00	451,340
25 Nov 21	1,549.50000 +8.50	1,560.00	1,526.50	1,547.00	111,397
24 Nov 21	1,541.00000 -22.50	1,594.00	1,520.00	1,547.00	332,344
23 Nov 21	1,563.50000 -40.50	1,594.00	1,539.70	1,577.00	346,248
22 Nov 21	1,604.00000 -7.50	1,627.50	1,570.50	1,593.50	275,568
19 Nov 21	1,611.50000 -39.00	1,677.13	1,581.50	1,633.00	226,696
18 Nov 21	1,650.50000 -35.00	1,700.00	1,634.50	1,677.50	159,498
17 Nov 21	1,685.50000 +29.00	1,698.00	1,630.50	1,641.00	337,518
16 Nov 21	1,656.50000 +44.00	1,656.50	1,603.00	1,616.00	363,030
15 Nov 21	1,612.50000 -55.00	1,686.08	1,612.02	1,659.50	212,003
12 Nov 21	1,667.50000 +36.50	1,672.00	1,614.50	1,630.00	326,544
11 Nov 21	1,631.00000 -34.00	1,700.00	1,618.00	1,674.00	329,280
10 Nov 21	1,665.00000 -29.50	1,699.50	1,665.00	1,683.00	349,665
09 Nov 21	1,694.50000 -39.00	1,744.50	1,681.00	1,724.00	295,261
08 Nov 21	1,733.50000 -8.00	1,756.50	1,708.50	1,736.00	301,607
05 Nov 21	1,741.50000 -50.50	1,808.50	1,710.00	1,775.00	562,902
04 Nov 21	1,792.00000 +40.00	1,890.00	1,731.00	1,805.00	532,166
03 Nov 21	1,752.00000 +53.50	1,770.00	1,700.00	1,740.00	318,940
02 Nov 21	1,698.50000 -9.50	1,725.50	1,684.50	1,708.50	164,207
01 Nov 21	1,708.00000 +0.00	1,737.00	1,685.00	1,700.00	133,301
29 Oct 21	1,708.00000 +29.00	1,741.00	1,675.00	1,698.50	234,192
28 Oct 21	1,679.00000 -47.50	1,737.00	1,675.00	1,733.50	200,667
27 Oct 21	1,726.50000 -15.50	1,742.50	1,711.95	1,737.50	131,742
26 Oct 21	1,742.00000 -3.50	1,785.50	1,723.50	1,726.50	239,866
25 Oct 21	1,745.50000 +18.00	1,764.00	1,716.00	1,727.50	237,713
22 Oct 21	1,727.50000 -31.00	1,788.50	1,711.50	1,717.00	249,042
21 Oct 21	1,758.50000 +56.00	1,788.50	1,665.00	1,665.00	205,797
20 Oct 21	1,702.50000 -10.00	1,714.00	1,666.00	1,712.00	306,000
19 Oct 21	1,712.50000 -20.50	1,780.70	1,699.00	1,745.50	294,406
18 Oct 21	1,733.00000 -85.00	1,818.00	1,733.00	1,804.50	178,138
15 Oct 21	1,818.00000 +18.00	1,824.00	1,786.50	1,795.50	260,293
14 Oct 21	1,800.00000 +25.00	1,830.50	1,784.50	1,802.00	232,088
13 Oct 21	1,775.00000 +6.50	1,803.00	1,758.06	1,770.50	250,032
12 Oct 21	1,768.50000 +10.00	1,794.00	1,713.00	1,721.50	154,476
11 Oct 21	1,758.50000 -12.50	1,776.00	1,715.50	1,766.00	227,423
08 Oct 21	1,771.00000 +85.50	1,787.00	1,690.19	1,700.50	300,857
07 Oct 21	1,685.50000 +35.00	1,724.00	1,658.50	1,685.00	398,784
06 Oct 21	1,650.50000 -100.00	1,752.00	1,645.00	1,732.00	844,864
05 Oct 21	1,750.50000 -33.00	1,802.50	1,733.00	1,802.50	563,366
04 Oct 21	1,783.50000 -46.00	1,841.00	1,783.50	1,821.00	568,818
01 Oct 21	1,829.50000 -86.00	1,895.50	1,817.00	1,890.00	988,769
30 Sep 21	1,915.50000 -3.00	1,946.00	1,891.50	1,920.50	281,854
29 Sep 21	1,918.50000 +5.50	1,939.50	1,901.00	1,916.00	120,733
28 Sep 21	1,913.00000 -50.50	1,962.00	1,901.50	1,960.00	260,111
27 Sep 21	1,963.50000 +37.00	1,970.00	1,925.00	1,940.00	283,444
24 Sep 21	1,926.50000 -1.00	1,940.00	1,905.00	1,940.00	144,519
23 Sep 21	1,927.50000 +14.50	1,945.00	1,890.00	1,910.50	347,943
22 Sep 21	1,913.00000 +63.00	1,921.50	1,864.00	1,865.50	505,461
21 Sep 21	1,850.00000 +39.00	1,867.50	1,815.50	1,826.00	291,433
20 Sep 21	1,811.00000 -89.00	1,908.50	1,811.00	1,892.00	432,839
17 Sep 21	1,900.00000 +3.50	1,956.50	1,894.50	1,903.00	691,816
16 Sep 21	1,896.50000 +8.50	1,922.00	1,880.50	1,892.50	391,846
15 Sep 21	1,888.00000 -7.00	1,900.00	1,852.00	1,887.00	294,125
14 Sep 21	1,895.00000 -47.50	1,954.00	1,891.50	1,935.50	217,910
13 Sep 21	1,942.50000 +28.50	1,958.50	1,889.00	1,910.50	201,870
10 Sep 21	1,914.00000 -3.00	1,942.00	1,909.21	1,924.50	116,818
09 Sep 21	1,917.00000 +17.00	1,929.00	1,855.00	1,887.00	265,974
08 Sep 21	1,900.00000 -74.00	1,974.00	1,896.50	1,966.00	268,367
07 Sep 21	1,974.00000 -38.00	2,029.00	1,973.50	2,000.00	96,399
06 Sep 21	2,012.00000 +10.00	2,028.44	1,991.60	2,015.00	76,569
03 Sep 21	2,002.00000 -24.00	2,057.00	1,996.00	2,017.00	167,209
02 Sep 21	2,026.00000 +44.00	2,041.05	1,972.00	1,980.00	192,276
01 Sep 21	1,982.00000 -22.00	2,058.00	1,975.00	2,010.00	280,191
31 Aug 21	2,004.00000 +64.50	2,009.00	1,925.34	1,929.00	299,781
27 Aug 21	1,939.50000 +20.50	1,965.00	1,906.50	1,943.50	199,141
26 Aug 21	1,919.00000 -25.50	1,952.50	1,905.00	1,928.50	128,042
25 Aug 21	1,944.50000 -17.50	1,989.00	1,939.50	1,965.00	138,496
24 Aug 21	1,962.00000 +52.00	1,964.00	1,899.50	1,903.00	116,445
23 Aug 21	1,910.00000 -5.00	1,960.50	1,896.50	1,960.50	164,945
20 Aug 21	1,915.00000 -24.50	1,974.00	1,868.50	1,944.50	345,002
19 Aug 21	1,939.50000 -43.00	1,995.00	1,917.00	1,944.50	252,214
18 Aug 21	1,982.50000 -43.50	2,045.00	1,972.00	2,044.00	173,770
17 Aug 21	2,026.00000 +7.00	2,042.00	1,998.50	2,000.00	134,587
16 Aug 21	2,019.00000 -57.00	2,076.00	2,003.00	2,072.00	217,075
13 Aug 21	2,076.00000 -5.00	2,119.00	2,048.00	2,058.00	261,955
12 Aug 21	2,081.00000 +24.00	2,089.31	2,040.83	2,050.00	267,405
11 Aug 21	2,057.00000 +51.00	2,057.00	1,990.00	2,022.00	202,489
10 Aug 21	2,006.00000 +24.00	2,020.00	1,965.50	2,020.00	203,583
09 Aug 21	1,982.00000 -58.00	2,050.00	1,961.50	2,030.00	254,422
06 Aug 21	2,040.00000 +22.00	2,064.00	1,980.00	1,980.00	419,084
05 Aug 21	2,018.00000 +33.00	2,018.00	1,955.50	1,980.00	261,483
04 Aug 21	1,985.00000 -3.50	2,007.00	1,964.00	1,988.50	286,725
03 Aug 21	1,988.50000 -2.50	2,010.00	1,950.00	1,950.00	338,795
02 Aug 21	1,991.00000 +39.00	2,018.00	1,950.50	1,950.50	354,171
30 Jul 21	1,952.00000 -48.00	1,990.00	1,938.36	1,990.00	390,406
29 Jul 21	2,000.00000 +72.00	2,000.00	1,905.50	1,943.50	781,135
28 Jul 21	1,928.00000 +45.50	1,950.00	1,850.00	1,850.00	583,192
27 Jul 21	1,882.50000 -15.00	1,910.00	1,849.00	1,885.00	251,189
26 Jul 21	1,897.50000 +55.00	1,897.88	1,791.00	1,815.00	257,994
23 Jul 21	1,842.50000 +24.00	1,871.50	1,782.18	1,818.00	191,236
22 Jul 21	1,818.50000 -29.00	1,922.00	1,816.50	1,863.00	286,573
21 Jul 21	1,847.50000 +101.50	1,861.00	1,746.00	1,750.00	274,070
20 Jul 21	1,746.00000 +21.50	1,758.50	1,690.00	1,743.00	506,134
19 Jul 21	1,724.50000 -131.50	1,862.00	1,694.50	1,842.50	423,395
16 Jul 21	1,856.00000 +1.50	1,880.00	1,850.50	1,854.50	172,361
15 Jul 21	1,854.50000 -25.50	1,883.00	1,839.50	1,879.00	333,068
14 Jul 21	1,880.00000 -3.50	1,905.50	1,863.35	1,883.50	130,655
13 Jul 21	1,883.50000 -42.50	1,943.50	1,875.00	1,934.50	264,162
12 Jul 21	1,926.00000 +5.00	1,945.72	1,871.00	1,920.50	291,212
09 Jul 21	1,921.00000 +76.00	1,929.00	1,848.50	1,862.00	404,491
08 Jul 21	1,845.00000 -25.00	1,869.00	1,822.00	1,860.50	575,040
07 Jul 21	1,870.00000 +2.50	1,920.00	1,851.00	1,870.00	319,892
06 Jul 21	1,867.50000 -47.50	1,924.00	1,863.50	1,919.00	412,109
05 Jul 21	1,915.00000 +25.00	1,929.50	1,880.00	1,894.00	155,459
02 Jul 21	1,890.00000 +6.50	1,907.00	1,863.50	1,890.50	273,355
01 Jul 21	1,883.50000 +6.00	1,908.50	1,861.00	1,888.50	346,713
30 Jun 21	1,877.50000 -15.50	1,902.00	1,850.00	1,870.00	422,567
29 Jun 21	1,893.00000 +31.00	1,911.00	1,850.00	1,851.50	500,441
28 Jun 21	1,862.00000 -33.50	1,920.00	1,838.00	1,920.00	517,978
25 Jun 21	1,895.50000 +21.50	1,908.00	1,871.50	1,885.00	247,914
24 Jun 21	1,874.00000 -8.50	1,899.00	1,860.00	1,892.50	279,507
23 Jun 21	1,882.50000 -20.50	1,921.50	1,869.50	1,909.00	338,996
22 Jun 21	1,903.00000 -31.50	1,922.50	1,840.00	1,922.50	404,433
21 Jun 21	1,934.50000 +46.00	1,951.00	1,861.00	1,900.00	494,104
18 Jun 21	1,888.50000 -61.50	1,965.00	1,883.43	1,951.50	878,941
17 Jun 21	1,950.00000 -7.50	2,028.00	1,924.62	1,938.50	601,474
16 Jun 21	1,957.50000 -1.00	2,020.00	1,906.00	2,020.00	460,918
15 Jun 21	1,958.50000 -38.00	2,029.00	1,952.50	2,001.00	384,356
14 Jun 21	1,996.50000 +26.50	2,027.00	1,965.50	1,986.50	308,462
11 Jun 21	1,970.00000 +2.00	1,988.00	1,890.50	1,988.00	983,441
10 Jun 21	1,968.00000 -124.00	2,130.00	1,960.50	2,094.00	1,088,726
09 Jun 21	2,092.00000 -70.00	2,162.00	2,060.00	2,162.00	510,599
08 Jun 21	2,162.00000 -39.00	2,262.00	2,155.00	2,213.00	338,034
07 Jun 21	2,201.00000 +48.00	2,230.00	2,114.00	2,148.00	463,402
04 Jun 21	2,153.00000 +3.00	2,160.00	2,123.00	2,160.00	162,541
03 Jun 21	2,150.00000 +7.00	2,170.00	2,101.00	2,143.00	278,495
02 Jun 21	2,143.00000 +58.00	2,143.00	2,061.00	2,090.00	294,540
01 Jun 21	2,085.00000 -21.00	2,134.00	2,041.00	2,113.00	223,920
28 May 21	2,106.00000 -17.00	2,178.00	2,098.00	2,124.00	361,321
27 May 21	2,123.00000 +110.00	2,123.00	1,986.00	2,002.00	1,044,590
26 May 21	2,013.00000 +22.50	2,029.00	1,974.00	1,986.00	369,385
25 May 21	1,990.50000 +68.50	1,998.51	1,908.00	1,930.00	928,061
24 May 21	1,922.00000 +42.00	1,929.00	1,880.84	1,900.50	255,266
21 May 21	1,880.00000 -41.00	1,950.00	1,867.00	1,905.00	327,676
20 May 21	1,921.00000 +20.00	1,934.00	1,867.00	1,908.00	229,302
19 May 21	1,901.00000 -2.00	1,909.50	1,865.00	1,887.50	196,647
18 May 21	1,903.00000 -12.50	1,930.00	1,870.00	1,930.00	382,505
17 May 21	1,915.50000 -42.00	1,957.00	1,880.00	1,937.50	414,940
14 May 21	1,957.50000 +32.50	1,967.50	1,870.87	1,919.50	426,605
13 May 21	1,925.00000 +4.00	1,937.00	1,815.50	1,907.50	685,290
12 May 21	1,921.00000 -6.50	1,977.00	1,905.50	1,938.00	452,455
11 May 21	1,927.50000 -9.50	1,947.50	1,850.50	1,895.00	848,107
10 May 21	1,937.00000 +80.50	1,939.00	1,825.00	1,851.50	699,074
07 May 21	1,856.50000 -34.50	1,915.50	1,817.38	1,892.00	716,373
06 May 21	1,891.00000 -9.50	1,990.00	1,869.07	1,929.00	624,870
05 May 21	1,900.50000 +13.00	1,914.00	1,810.78	1,887.50	583,668
04 May 21	1,887.50000 -52.00	1,984.71	1,869.50	1,947.00	599,904
30 Apr 21	1,939.50000 +27.00	1,947.00	1,895.50	1,920.50	293,672
29 Apr 21	1,912.50000 -31.50	1,982.00	1,893.00	1,954.50	496,201
28 Apr 21	1,944.00000 -72.00	2,018.00	1,935.50	2,016.00	229,164
27 Apr 21	2,016.00000 +15.00	2,035.00	1,980.50	2,018.00	325,304
26 Apr 21	2,001.00000 +45.00	2,004.00	1,916.00	1,936.00	302,337
23 Apr 21	1,956.00000 -13.50	1,968.50	1,928.50	1,951.50	210,447
22 Apr 21	1,969.50000 +78.50	1,986.83	1,892.50	1,901.00	336,939
21 Apr 21	1,891.00000 -4.50	1,935.00	1,807.00	1,913.00	716,035
20 Apr 21	1,895.50000 -93.00	1,997.50	1,893.50	1,970.50	672,085
19 Apr 21	1,988.50000 -74.50	2,069.00	1,984.50	2,049.00	326,362
16 Apr 21	2,063.00000 +63.00	2,083.00	1,964.50	1,999.00	636,163
15 Apr 21	2,000.00000 +45.00	2,018.00	1,951.00	1,952.00	349,623
14 Apr 21	1,955.00000 -40.00	1,996.67	1,932.50	1,960.50	323,203
13 Apr 21	1,995.00000 +24.50	1,995.00	1,916.00	1,957.50	354,747
12 Apr 21	1,970.50000 -1.50	2,002.00	1,920.50	1,980.00	410,663
09 Apr 21	1,972.00000 -57.00	2,044.63	1,959.50	2,020.00	290,237
08 Apr 21	2,029.00000 +8.00	2,054.00	2,008.00	2,025.00	385,635
07 Apr 21	2,021.00000 +70.00	2,040.00	1,958.50	1,970.00	440,265
06 Apr 21	1,951.00000 -68.00	2,057.00	1,906.50	2,021.00	799,332
01 Apr 21	2,019.00000 +20.00	2,060.00	2,000.00	2,000.00	611,937
31 Mar 21	1,999.00000 +36.00	2,024.00	1,952.00	1,970.00	460,716
30 Mar 21	1,963.00000 +45.50	1,977.00	1,890.00	1,906.00	465,170
29 Mar 21	1,917.50000 -15.00	1,965.00	1,861.00	1,916.50	394,189
26 Mar 21	1,932.50000 +44.50	1,973.32	1,915.00	1,925.00	279,195
25 Mar 21	1,888.00000 -61.50	1,967.00	1,886.50	1,930.00	350,048
24 Mar 21	1,949.50000 -16.00	1,983.00	1,912.50	1,950.00	563,838
23 Mar 21	1,965.50000 -94.50	2,041.00	1,965.50	2,024.00	380,996
22 Mar 21	2,060.00000 +40.00	2,064.00	1,950.50	2,008.00	294,945
19 Mar 21	2,020.00000 -25.00	2,028.00	1,963.50	2,017.00	979,787
18 Mar 21	2,045.00000 +39.00	2,150.00	2,008.00	2,014.00	705,028
17 Mar 21	2,006.00000 +28.00	2,014.57	1,958.00	1,974.50	358,907
16 Mar 21	1,978.00000 +30.00	2,008.00	1,921.22	1,948.00	599,657
15 Mar 21	1,948.00000 +19.50	1,974.00	1,920.50	1,940.00	290,333
12 Mar 21	1,928.50000 -1.00	1,941.24	1,880.50	1,923.00	348,017
11 Mar 21	1,929.50000 +10.00	1,975.14	1,908.00	1,930.00	360,426
10 Mar 21	1,919.50000 -70.00	2,000.00	1,893.00	1,980.00	776,519
09 Mar 21	1,989.50000 +68.50	2,000.00	1,924.00	1,940.50	1,051,049
08 Mar 21	1,921.00000 -11.00	1,977.00	1,920.00	1,927.50	474,060
05 Mar 21	1,932.00000 -46.50	2,014.00	1,892.00	1,989.50	805,077
04 Mar 21	1,978.50000 -54.50	2,030.00	1,935.00	2,021.00	545,338
03 Mar 21	2,033.00000 +115.00	2,074.00	1,942.00	1,975.00	877,336
02 Mar 21	1,918.00000 -56.00	2,004.00	1,870.50	1,966.50	855,912
01 Mar 21	1,974.00000 -34.00	2,161.00	1,960.50	2,050.00	1,139,143
26 Feb 21	2,008.00000 -129.00	2,130.00	1,981.00	2,130.00	1,034,056
25 Feb 21	2,137.00000 +136.00	2,266.00	2,063.00	2,172.00	1,660,917
24 Feb 21	2,001.00000 -79.00	2,096.93	1,992.00	2,070.00	597,090
23 Feb 21	2,080.00000 -97.00	2,168.00	2,003.00	2,168.00	1,022,030
22 Feb 21	2,177.00000 +47.00	2,178.00	2,107.00	2,145.00	653,995
19 Feb 21	2,130.00000 -30.00	2,199.00	2,112.00	2,180.00	378,330
18 Feb 21	2,160.00000 -27.00	2,216.00	2,133.00	2,188.00	413,733
17 Feb 21	2,187.00000 -10.00	2,200.00	2,163.00	2,197.00	439,158
16 Feb 21	2,197.00000 +68.00	2,200.00	2,124.00	2,138.00	366,219
15 Feb 21	2,129.00000 -7.00	2,144.00	2,080.00	2,105.00	266,606
12 Feb 21	2,136.00000 -4.00	2,150.00	2,085.00	2,117.00	307,170
11 Feb 21	2,140.00000 -23.00	2,199.00	2,114.00	2,187.00	269,210
10 Feb 21	2,163.00000 +66.00	2,164.00	2,090.00	2,120.00	325,669
09 Feb 21	2,097.00000 -37.00	2,153.00	2,065.00	2,141.00	269,856
08 Feb 21	2,134.00000 +85.00	2,158.00	2,026.00	2,026.00	453,628
05 Feb 21	2,049.00000 -59.00	2,124.00	1,987.50	2,103.00	458,110
04 Feb 21	2,108.00000 -27.00	2,177.00	2,093.00	2,118.00	423,108
03 Feb 21	2,135.00000 -138.00	2,290.00	2,090.00	2,282.00	1,098,616
02 Feb 21	2,273.00000 +170.00	2,295.50	2,069.00	2,080.00	1,507,926
01 Feb 21	2,103.00000 +73.00	2,124.00	1,940.00	2,000.00	1,225,286
29 Jan 21	2,030.00000 +80.50	2,075.00	1,840.00	1,900.50	1,762,285
28 Jan 21	1,949.50000 +103.50	1,950.00	1,750.00	1,815.50	905,997
27 Jan 21	1,846.00000 +46.00	1,868.50	1,775.50	1,782.00	592,504
26 Jan 21	1,800.00000 +20.80	1,810.60	1,734.29	1,800.00	552,410
25 Jan 21	1,779.19995 -37.20	1,844.80	1,766.60	1,842.40	513,249
22 Jan 21	1,816.40002 +16.00	1,820.60	1,730.20	1,801.60	437,527
21 Jan 21	1,800.40002 +72.40	1,816.00	1,740.60	1,760.00	576,863
20 Jan 21	1,728.00000 +39.00	1,737.94	1,640.00	1,655.00	202,810
19 Jan 21	1,689.00000 -12.20	1,819.80	1,675.40	1,748.00	701,118
18 Jan 21	1,701.19995 +86.00	1,703.82	1,582.80	1,617.00	390,196
15 Jan 21	1,615.19995 -12.80	1,643.00	1,580.80	1,605.00	607,816
14 Jan 21	1,628.00000 -24.00	1,676.40	1,584.60	1,660.60	1,077,068
13 Jan 21	1,652.00000 -43.40	1,769.80	1,604.40	1,764.60	759,395
12 Jan 21	1,695.40002 -3.60	1,750.20	1,666.20	1,734.60	378,650
11 Jan 21	1,699.00000 -86.60	1,794.40	1,656.40	1,762.00	989,761
08 Jan 21	1,785.59998 -61.00	1,874.80	1,780.20	1,874.80	810,394
07 Jan 21	1,846.59998 -13.40	1,909.00	1,815.00	1,889.80	572,292
06 Jan 21	1,860.00000 -25.40	1,924.60	1,822.60	1,913.80	380,705
05 Jan 21	1,885.40002 +79.40	1,920.00	1,800.00	1,800.00	631,854
04 Jan 21	1,806.00000 -203.00	2,069.50	1,774.00	2,038.00	1,336,636
31 Dec 20	2,009.00000 +5.00	2,023.00	1,960.00	2,004.00	377,150
30 Dec 20	2,004.00000 +35.00	2,004.50	1,921.00	1,960.00	600,862
29 Dec 20	1,969.00000 +136.20	1,976.40	1,840.00	1,855.00	1,211,126
24 Dec 20	1,832.80005 +121.60	1,868.00	1,729.40	1,739.80	646,611
23 Dec 20	1,711.19995 +38.20	1,715.00	1,653.00	1,661.80	848,966
22 Dec 20	1,673.00000 +63.80	1,676.20	1,580.20	1,600.00	789,439
21 Dec 20	1,609.19995 -44.80	1,630.00	1,504.80	1,579.40	926,574
18 Dec 20	1,654.00000 -31.80	1,698.60	1,620.80	1,671.00	2,319,546
17 Dec 20	1,685.80005 -20.60	1,738.60	1,608.00	1,738.60	692,416
16 Dec 20	1,706.40002 +78.20	1,735.00	1,600.40	1,620.00	1,019,271
15 Dec 20	1,628.19995 +99.00	1,650.00	1,508.40	1,570.00	1,007,542
14 Dec 20	1,529.19995 +1,458.35	1,558.40	1,360.00	1,360.00	656,903
11 Dec 20	70.85000 -6.95	78.95	69.79	78.35	2,083,773
10 Dec 20	77.80000 -2.25	81.26	76.80	79.30	12,573,511
09 Dec 20	80.05000 +1.40	80.60	77.65	79.75	12,830,746
08 Dec 20	78.65000 -3.00	82.50	77.45	81.30	20,648,364
07 Dec 20	81.65000 +1.70	81.65	76.00	80.75	30,515,000
04 Dec 20	79.95000 +4.70	81.00	75.90	77.00	31,354,768
03 Dec 20	75.25000 +1.60	76.40	73.40	74.70	10,862,246
02 Dec 20	73.65000 +0.65	77.45	73.10	74.20	7,315,591
01 Dec 20	73.00000 +0.50	77.50	73.00	73.65	11,778,382
30 Nov 20	72.50000 -2.05	75.10	72.05	74.00	6,767,509
27 Nov 20	74.55000 +0.30	74.80	72.15	74.75	7,506,640
26 Nov 20	74.25000 -2.30	77.45	72.60	76.90	6,495,554
25 Nov 20	76.55000 -0.95	79.65	72.45	78.80	12,633,939
24 Nov 20	77.50000 +0.50	80.40	76.10	78.00	18,030,236
23 Nov 20	77.00000 +3.70	78.35	73.45	73.75	18,754,648
20 Nov 20	73.30000 +3.60	73.50	68.05	68.35	15,978,481
19 Nov 20	69.70000 -9.80	79.35	67.42	79.35	43,213,944
18 Nov 20	79.50000 +3.60	83.70	75.35	76.05	43,545,068
17 Nov 20	75.90000 +5.70	77.00	69.89	70.00	32,572,124
16 Nov 20	70.20000 +5.05	71.00	65.24	65.40	23,400,366
13 Nov 20	65.15000 +2.55	65.90	61.60	62.90	11,240,725
12 Nov 20	62.60000 -0.50	63.85	60.15	63.00	9,345,692
11 Nov 20	63.10000 +0.10	65.00	60.40	63.95	15,429,589
10 Nov 20	63.00000 +4.05	65.00	57.30	58.85	36,095,436
09 Nov 20	58.95000 +6.15	59.45	54.05	54.50	31,561,752
06 Nov 20	52.80000 -0.30	54.80	52.80	53.25	5,034,686
05 Nov 20	53.10000 -0.35	54.95	52.35	54.70	5,479,674
04 Nov 20	53.45000 -0.90	54.95	52.00	52.00	6,244,418
03 Nov 20	54.35000 +2.60	54.90	51.55	53.30	7,651,846
02 Nov 20	51.75000 -2.50	54.70	50.10	54.40	9,769,440
30 Oct 20	54.25000 +2.80	55.45	50.65	51.05	9,267,633
29 Oct 20	51.45000 -3.55	56.00	51.45	56.00	12,747,084
28 Oct 20	55.00000 +0.50	64.60	53.40	61.50	51,401,776
27 Oct 20	54.50000 +2.35	54.75	51.05	52.15	15,164,951
26 Oct 20	52.15000 +2.15	52.15	49.42	49.50	8,684,459
23 Oct 20	50.00000 +0.52	51.61	49.58	49.96	6,729,420
22 Oct 20	49.48000 +1.20	49.98	47.40	48.00	6,413,428
21 Oct 20	48.28000 -1.72	51.00	47.50	51.00	12,495,800
20 Oct 20	50.00000 -0.20	50.60	49.10	50.00	3,947,725
19 Oct 20	50.20000 +0.78	51.00	49.12	50.35	6,764,038
16 Oct 20	49.42000 +0.60	50.45	49.00	49.70	4,057,605
15 Oct 20	48.82000 -1.16	50.00	47.00	49.48	12,490,879
14 Oct 20	49.98000 -0.22	51.20	49.00	50.35	7,186,153
13 Oct 20	50.20000 -2.30	53.60	50.10	53.50	8,131,107
12 Oct 20	52.50000 +0.30	54.85	52.00	53.25	9,611,327
09 Oct 20	52.20000 +1.45	53.25	51.00	51.95	9,472,733
08 Oct 20	50.75000 +0.87	51.75	49.60	51.20	8,018,192
07 Oct 20	49.88000 -2.07	53.65	49.80	53.05	9,348,559
06 Oct 20	51.95000 +1.95	52.40	50.25	51.00	4,718,925
05 Oct 20	50.00000 -0.35	52.25	49.20	51.50	6,308,374
02 Oct 20	50.35000 +0.35	50.73	49.00	50.00	6,374,904
01 Oct 20	50.00000 -0.95	52.40	48.78	52.40	10,350,745
30 Sep 20	50.95000 -0.95	52.80	50.00	52.00	4,138,832
29 Sep 20	51.90000 -1.50	54.25	51.25	54.05	4,246,217
28 Sep 20	53.40000 +3.40	53.80	51.20	52.25	9,132,876
25 Sep 20	50.00000 +0.46	51.50	49.20	49.66	8,100,677
24 Sep 20	49.54000 -2.01	52.00	46.00	51.00	14,560,225
23 Sep 20	51.55000 -0.65	54.25	51.55	53.95	7,546,121
22 Sep 20	52.20000 -1.05	55.00	51.50	55.00	8,077,549
21 Sep 20	53.25000 -4.00	57.05	50.55	57.00	15,300,853
18 Sep 20	57.25000 -1.95	59.50	57.15	59.00	14,829,322
17 Sep 20	59.20000 +0.30	59.80	57.15	58.00	6,455,331
16 Sep 20	58.90000 +0.35	59.80	57.20	59.80	5,475,919
15 Sep 20	58.55000 -1.00	60.85	57.70	60.00	5,456,956
14 Sep 20	59.55000 +0.65	59.90	58.35	59.20	5,097,150
11 Sep 20	58.90000 -1.05	60.30	57.50	59.70	7,121,626
10 Sep 20	59.95000 +0.80	64.00	55.05	60.85	30,995,080
09 Sep 20	59.15000 +3.65	59.45	54.55	55.90	13,830,621
08 Sep 20	55.50000 -0.80	57.00	54.30	57.00	6,712,292
07 Sep 20	56.30000 +1.30	56.80	54.10	56.20	3,599,038
04 Sep 20	55.00000 -0.55	56.90	54.05	55.25	6,730,666
03 Sep 20	55.55000 +1.55	56.40	54.15	55.00	11,482,175
02 Sep 20	54.00000 -1.55	56.40	52.60	55.55	13,040,694
01 Sep 20	55.55000 -0.80	57.55	55.00	56.95	8,758,734
28 Aug 20	56.35000 +0.45	56.90	55.15	56.90	8,598,103
27 Aug 20	55.90000 -0.10	57.00	55.20	57.00	9,613,686
26 Aug 20	56.00000 -0.90	58.45	55.80	57.45	10,340,348
25 Aug 20	56.90000 -1.80	60.40	56.00	58.70	17,596,974
24 Aug 20	58.70000 +0.70	59.80	56.75	59.15	12,946,455
21 Aug 20	58.00000 +0.25	59.20	55.25	58.90	15,964,195
20 Aug 20	57.75000 -5.80	63.15	57.00	62.90	29,836,882
19 Aug 20	63.55000 -2.95	66.95	63.10	66.65	11,553,170
18 Aug 20	66.50000 +0.10	68.00	63.55	66.00	10,373,782
17 Aug 20	66.40000 -2.10	68.50	65.05	68.50	9,985,960
14 Aug 20	68.50000 -2.05	72.00	60.35	71.30	20,772,800
13 Aug 20	70.55000 -1.45	73.00	69.55	70.00	12,396,964
12 Aug 20	72.00000 -1.00	75.95	66.20	73.50	23,371,852
11 Aug 20	73.00000 +3.00	78.00	71.00	71.05	41,201,704
10 Aug 20	70.00000 +3.15	71.08	67.05	68.70	18,980,396
07 Aug 20	66.85000 +2.05	69.49	63.05	63.60	28,021,016
06 Aug 20	64.80000 +3.80	65.20	59.05	60.25	21,512,300
05 Aug 20	61.00000 +4.00	62.00	56.60	57.00	21,678,516
04 Aug 20	57.00000 -0.55	59.60	56.25	57.05	12,025,394
03 Aug 20	57.55000 -0.35	59.80	53.10	57.75	19,192,540
31 Jul 20	57.90000 +2.10	58.95	55.15	56.40	20,432,734
30 Jul 20	55.80000 -0.20	57.25	52.10	56.00	15,091,083
29 Jul 20	56.00000 +6.42	56.70	49.20	54.00	25,390,720
28 Jul 20	49.58000 +1.84	50.20	48.00	48.10	10,499,628
27 Jul 20	47.74000 -1.76	51.45	46.00	50.20	12,576,527
24 Jul 20	49.50000 -3.45	54.40	48.62	53.00	15,410,652
23 Jul 20	52.95000 -1.55	56.00	52.20	55.70	10,753,908
22 Jul 20	54.50000 -1.65	56.95	53.20	55.90	14,218,377
21 Jul 20	56.15000 +1.05	59.11	54.05	56.70	13,291,963
20 Jul 20	55.10000 -2.40	60.50	53.15	60.00	31,298,594
17 Jul 20	57.50000 +6.05	59.00	51.05	51.05	33,002,748
16 Jul 20	51.45000 +0.50	52.10	49.00	51.70	10,472,359
15 Jul 20	50.95000 +2.27	52.20	49.26	50.65	23,253,332
14 Jul 20	48.68000 -0.06	48.68	45.82	48.00	11,261,168
13 Jul 20	48.74000 +2.76	49.90	46.24	46.92	17,240,688
10 Jul 20	45.98000 -0.02	46.96	45.14	46.00	9,884,590
09 Jul 20	46.00000 -1.34	49.68	45.05	49.50	14,583,152
08 Jul 20	47.34000 -0.98	48.76	46.76	48.74	12,296,280
07 Jul 20	48.32000 -0.56	49.50	46.16	48.50	12,854,691
06 Jul 20	48.88000 +1.68	49.76	47.50	49.06	23,998,362
03 Jul 20	47.20000 -2.54	50.80	45.04	49.92	32,416,244
02 Jul 20	49.74000 -0.61	52.55	48.74	51.70	32,709,452
01 Jul 20	50.35000 +0.95	51.95	49.40	51.00	17,972,376
30 Jun 20	49.40000 -3.60	55.10	49.14	54.70	35,233,848
29 Jun 20	53.00000 +2.10	55.90	50.93	51.25	50,106,772
26 Jun 20	50.90000 -11.50	61.00	49.02	55.80	103,177,864
25 Jun 20	62.40000 -1.60	65.41	59.55	65.40	23,100,334
24 Jun 20	64.00000 -5.25	70.00	64.00	69.20	18,343,666
23 Jun 20	69.25000 -1.50	73.90	69.20	71.95	11,307,012
22 Jun 20	70.75000 -0.75	72.85	68.25	69.30	11,136,431
19 Jun 20	71.50000 +2.05	72.35	69.50	70.65	32,519,048
18 Jun 20	69.45000 -3.95	73.00	68.10	71.50	18,175,602
17 Jun 20	73.40000 -0.80	76.42	71.45	74.35	14,555,163
16 Jun 20	74.20000 +4.45	77.90	73.04	75.00	25,260,190
15 Jun 20	69.75000 -1.35	70.90	61.40	68.85	22,228,744
12 Jun 20	71.10000 +5.60	75.10	60.00	64.00	52,578,404
11 Jun 20	65.50000 -11.70	74.60	65.10	74.60	51,778,856
10 Jun 20	77.20000 -1.80	82.95	73.24	82.65	34,969,128
09 Jun 20	79.00000 -1.70	89.00	73.20	87.00	83,590,264
08 Jun 20	80.70000 +8.70	88.00	71.60	77.00	86,778,064
05 Jun 20	72.00000 +5.35	79.00	65.55	68.45	93,736,032
04 Jun 20	66.65000 -2.20	71.00	58.50	70.20	59,566,600
03 Jun 20	68.85000 +10.20	68.85	59.75	60.20	52,059,552
02 Jun 20	58.65000 +4.40	58.90	54.30	55.50	24,394,492
01 Jun 20	54.25000 -0.90	57.25	52.02	56.70	20,611,736
29 May 20	55.15000 -3.35	61.40	50.60	59.95	57,830,036
28 May 20	58.50000 +7.75	58.50	51.00	53.60	56,215,144
27 May 20	50.75000 +5.39	52.30	46.22	48.78	57,305,804
26 May 20	45.36000 +9.90	50.75	39.28	49.00	99,283,560
22 May 20	35.46000 -1.54	36.86	34.06	36.86	12,700,765
21 May 20	37.00000 -1.54	39.40	35.70	39.40	13,370,279
20 May 20	38.54000 -0.46	40.00	36.52	39.84	14,497,596
19 May 20	39.00000 +1.50	40.24	37.60	39.40	20,655,844
18 May 20	37.50000 +4.04	42.98	35.02	35.80	38,368,788
15 May 20	33.46000 +2.76	36.58	31.00	31.96	32,689,356
14 May 20	30.70000 -1.26	32.80	27.50	32.80	35,372,244
13 May 20	31.96000 -6.08	40.52	31.96	40.00	49,540,436
12 May 20	38.04000 -5.06	46.70	38.04	43.88	25,443,016
11 May 20	43.10000 -2.20	48.50	39.95	47.68	25,731,696
07 May 20	45.30000 -3.04	49.07	45.00	49.00	18,026,744
06 May 20	48.34000 -0.88	50.40	47.50	49.80	14,263,689
05 May 20	49.22000 -1.53	52.50	48.00	51.00	13,917,591
04 May 20	50.75000 -4.65	56.60	50.00	56.60	15,884,637
01 May 20	55.40000 -1.90	58.50	55.10	57.00	6,128,878
30 Apr 20	57.30000 +0.20	59.30	55.00	58.40	10,747,849
29 Apr 20	57.10000 +2.05	57.80	52.50	55.95	18,772,294
28 Apr 20	55.05000 -3.30	60.16	55.05	59.05	21,453,434
27 Apr 20	58.35000 -0.60	60.62	55.39	60.00	27,898,460
24 Apr 20	58.95000 +5.20	62.35	54.30	54.75	29,277,332
23 Apr 20	53.75000 +5.75	55.90	49.30	50.05	20,651,026
22 Apr 20	48.00000 -5.00	55.95	48.00	54.50	23,174,400
21 Apr 20	53.00000 -5.65	59.80	53.00	57.80	12,522,266
20 Apr 20	58.65000 +0.55	70.00	54.00	68.00	34,737,404
17 Apr 20	58.10000 +7.60	64.00	53.05	54.80	12,316,831
16 Apr 20	50.50000 -6.55	57.10	50.20	57.10	9,010,038
15 Apr 20	57.05000 -6.95	66.80	54.05	63.50	11,034,288
14 Apr 20	64.00000 -6.05	74.85	62.85	69.75	11,035,847
09 Apr 20	70.05000 -3.25	77.80	65.55	75.45	10,506,003
08 Apr 20	73.30000 -11.90	88.00	72.30	87.20	7,576,945
07 Apr 20	85.20000 +4.65	91.00	78.13	79.80	6,887,798
06 Apr 20	80.55000 +2.60	82.80	72.10	81.80	5,772,483
03 Apr 20	77.95000 -12.40	98.00	70.10	90.00	10,610,195
02 Apr 20	90.35000 -14.55	112.00	85.00	109.60	9,647,116
01 Apr 20	104.90000 -93.40	120.60	65.00	65.00	2,072,340
31 Mar 20	198.30000 -27.80	279.81	198.30	228.10	6,586,638
30 Mar 20	226.10001 -52.00	268.45	222.00	264.10	928,793
27 Mar 20	278.10001 +8.10	282.30	257.53	268.00	1,092,474
26 Mar 20	270.00000 -16.00	286.10	264.70	285.00	1,456,354
25 Mar 20	286.00000 +69.60	286.00	230.00	239.00	1,208,681
24 Mar 20	216.39999 +27.70	238.90	189.45	194.00	1,550,099
23 Mar 20	188.70000 +35.50	194.00	141.70	153.90	1,436,999
20 Mar 20	153.20000 -14.80	180.00	147.55	176.30	1,445,859
19 Mar 20	168.00000 -16.10	178.60	149.25	164.90	1,487,066
18 Mar 20	184.10001 +14.10	200.00	165.10	174.95	1,395,938
17 Mar 20	170.00000 +26.15	185.60	138.95	153.05	2,004,023
16 Mar 20	143.85001 -62.15	189.70	110.00	188.00	2,167,376
13 Mar 20	206.00000 -8.30	228.00	190.00	207.00	717,727
12 Mar 20	214.30000 -4.80	218.50	192.00	204.10	4,202,121
11 Mar 20	219.10001 +21.45	228.90	195.15	200.00	1,622,544
10 Mar 20	197.64999 -11.45	240.14	193.60	228.30	1,890,003
09 Mar 20	209.10001 -56.80	239.90	209.10	234.90	1,883,241
06 Mar 20	265.89999 -31.60	289.50	260.60	289.40	1,228,450
05 Mar 20	297.50000 +0.00	312.10	281.00	305.00	780,727
04 Mar 20	297.50000 +4.70	313.30	282.60	310.00	1,021,122
03 Mar 20	292.79999 +1.80	329.70	292.80	305.00	2,100,135
02 Mar 20	291.00000 -47.00	345.30	288.30	345.30	1,870,130
28 Feb 20	338.00000 -17.80	347.50	302.00	345.00	1,741,352
27 Feb 20	355.79999 -35.20	381.20	327.26	379.90	2,957,737
26 Feb 20	391.00000 +22.00	394.00	362.00	370.50	787,228
25 Feb 20	369.00000 -8.90	384.90	360.40	380.50	1,122,311
24 Feb 20	377.89999 -23.70	409.50	370.00	404.00	1,268,703
21 Feb 20	401.60001 -21.30	435.40	401.00	435.40	885,135
20 Feb 20	422.89999 +2.10	440.00	420.00	439.90	399,065
19 Feb 20	420.79999 -9.80	438.90	415.00	433.00	577,180
18 Feb 20	430.60001 -19.70	458.30	430.60	458.30	423,299
17 Feb 20	450.29999 +28.50	450.30	421.00	421.00	888,257
14 Feb 20	421.79999 -18.40	448.60	421.13	444.90	661,083
13 Feb 20	440.20001 -19.00	457.00	436.20	454.20	965,100
12 Feb 20	459.20001 -10.80	476.30	457.50	470.00	342,547
11 Feb 20	470.00000 +17.60	470.00	444.99	462.00	446,038
10 Feb 20	452.39999 +1.80	468.80	443.20	468.80	712,779
07 Feb 20	450.60001 -14.40	480.00	450.40	480.00	463,262
06 Feb 20	465.00000 +12.60	478.60	460.00	462.70	667,045
05 Feb 20	452.39999 -5.80	469.90	449.50	467.70	529,690
04 Feb 20	458.20001 -18.00	499.00	452.70	490.40	862,253
03 Feb 20	476.20001 -22.60	500.00	467.47	498.80	1,198,801
31 Jan 20	498.79999 +96.10	522.60	450.50	460.30	5,901,598
30 Jan 20	402.70001 -7.50	421.10	401.20	412.60	446,906
29 Jan 20	410.20001 -10.50	426.50	406.70	424.50	293,619
28 Jan 20	420.70001 +10.70	424.40	406.10	415.50	393,704
27 Jan 20	410.00000 -11.80	426.70	407.40	426.70	692,545
24 Jan 20	421.79999 -7.30	442.92	420.00	425.00	715,119
23 Jan 20	429.10001 -5.00	450.32	424.98	434.10	616,535
22 Jan 20	434.10001 -1.50	443.70	432.00	443.70	541,177
21 Jan 20	435.60001 -7.00	447.82	431.70	444.00	438,393
20 Jan 20	442.60001 -9.40	463.00	432.30	450.00	1,164,071
17 Jan 20	452.00000 -35.00	500.00	448.70	487.20	1,576,690
16 Jan 20	487.00000 +22.00	487.00	448.00	448.00	1,049,046
15 Jan 20	465.00000 +4.80	466.93	440.00	459.90	741,103
14 Jan 20	460.20001 -1.70	465.27	432.90	461.80	891,614
13 Jan 20	461.89999 -7.80	494.90	454.98	490.00	2,645,194
10 Jan 20	469.70001 +62.40	488.30	404.60	424.00	3,169,418
09 Jan 20	407.29999 -1.10	419.60	382.50	410.00	1,338,506
08 Jan 20	408.39999 -26.60	441.50	400.00	440.00	2,630,006
07 Jan 20	435.00000 -85.80	489.88	431.00	485.00	4,770,748
06 Jan 20	520.79999 -15.40	548.40	508.00	530.00	604,862
03 Jan 20	536.20001 -11.40	561.60	532.60	552.60	301,154
02 Jan 20	547.59998 +27.80	558.60	520.40	522.60	658,956
31 Dec 19	519.79999 -2.40	529.20	514.40	520.00	77,051
30 Dec 19	522.20001 -2.20	530.00	512.20	525.00	910,783
27 Dec 19	524.40002 -2.20	535.00	520.12	530.20	167,268
24 Dec 19	526.59998 -0.60	533.68	508.40	530.00	111,266
23 Dec 19	527.20001 +17.20	532.80	508.20	518.00	342,550
20 Dec 19	510.00000 -25.00	548.28	510.00	535.00	1,027,001
19 Dec 19	535.00000 -28.20	574.00	534.92	563.40	474,672
18 Dec 19	563.20001 +13.00	570.00	546.20	558.00	409,373
17 Dec 19	550.20001 -27.80	594.80	550.00	580.00	371,521
16 Dec 19	578.00000 +21.20	599.80	561.80	570.40	676,057
13 Dec 19	556.79999 -58.40	633.40	541.80	618.20	1,269,866
12 Dec 19	615.20001 +50.80	626.40	570.12	575.20	607,510
11 Dec 19	564.40002 -10.60	593.60	555.40	575.00	456,241
10 Dec 19	575.00000 -5.00	596.60	552.40	580.00	534,000
09 Dec 19	580.00000 -50.00	632.00	559.20	631.80	752,001
06 Dec 19	630.00000 +35.40	635.88	581.00	604.80	2,294,706
05 Dec 19	594.59998 +91.60	607.79	495.20	501.80	2,402,997
04 Dec 19	503.00000 +2.40	523.31	494.00	505.60	467,309
03 Dec 19	500.60001 -26.80	531.20	497.00	522.40	677,856
02 Dec 19	527.40002 -23.00	569.00	527.40	565.00	602,329
29 Nov 19	550.40002 -21.40	580.00	546.20	580.00	705,256
28 Nov 19	571.79999 -15.00	598.80	563.20	577.00	1,133,645
27 Nov 19	586.79999 +56.60	586.80	524.00	533.20	1,667,655
26 Nov 19	530.20001 +35.20	530.20	494.00	500.00	1,284,857
25 Nov 19	495.00000 +1.50	504.00	477.10	489.30	371,571
22 Nov 19	493.50000 +18.50	504.00	471.80	478.20	1,329,378
21 Nov 19	475.00000 +23.60	477.80	444.70	453.80	615,275
20 Nov 19	451.39999 +8.90	455.70	426.72	447.80	928,644
19 Nov 19	442.50000 -29.70	482.60	440.60	472.80	603,542
18 Nov 19	472.20001 -28.60	504.77	472.20	500.80	635,124
15 Nov 19	500.79999 -1.60	510.00	485.70	510.00	291,199
14 Nov 19	502.39999 +17.40	510.20	475.00	493.40	447,367
13 Nov 19	485.00000 -22.00	505.80	485.00	502.00	597,654
12 Nov 19	507.00000 +3.00	508.60	488.10	499.30	794,490
11 Nov 19	504.00000 +37.00	504.20	463.50	472.00	1,443,566
08 Nov 19	467.00000 +42.10	467.00	416.90	424.00	1,087,759
07 Nov 19	424.89999 +7.40	460.00	400.00	452.00	1,975,756
06 Nov 19	417.50000 -0.80	437.50	417.50	430.00	653,579
05 Nov 19	418.29999 -2.70	450.00	412.50	431.50	1,443,388
04 Nov 19	421.00000 +11.40	430.00	408.77	420.90	369,064
01 Nov 19	409.60001 +10.30	417.00	391.00	400.20	748,266
31 Oct 19	399.29999 -30.20	434.90	398.30	434.70	651,810
30 Oct 19	429.50000 +5.40	434.30	422.20	423.80	298,798
29 Oct 19	424.10001 -10.60	453.89	423.20	445.60	715,545
28 Oct 19	434.70001 -40.50	460.00	432.00	460.00	951,946
25 Oct 19	475.20001 -18.80	503.80	470.70	501.40	266,967
24 Oct 19	494.00000 +22.60	508.00	471.40	475.00	638,001
23 Oct 19	471.39999 +3.30	476.00	458.56	461.20	683,723
22 Oct 19	468.10001 -2.50	476.00	460.30	469.90	257,363
21 Oct 19	470.60001 -7.00	486.19	466.10	484.80	257,298
18 Oct 19	477.60001 -21.70	504.00	473.30	504.00	352,890
17 Oct 19	499.29999 +18.40	520.00	474.20	481.90	682,285
16 Oct 19	480.89999 +33.70	487.20	439.20	451.30	773,931
15 Oct 19	447.20001 +8.00	454.14	430.00	445.00	379,419
14 Oct 19	439.20001 -15.80	456.30	416.90	445.10	467,045
11 Oct 19	455.00000 +32.30	460.00	403.00	429.60	1,148,330
10 Oct 19	422.70001 -14.60	442.30	418.90	440.40	768,006
09 Oct 19	437.29999 -4.50	449.00	418.37	444.50	656,726
08 Oct 19	441.79999 -38.20	486.40	441.80	481.00	845,384
07 Oct 19	480.00000 -4.70	494.00	474.20	494.00	236,695
04 Oct 19	484.70001 +4.70	525.00	474.30	489.50	836,987
03 Oct 19	480.00000 +1.60	489.90	465.00	482.90	520,031
02 Oct 19	478.39999 -31.00	514.52	460.80	505.20	1,064,488
01 Oct 19	509.39999 -16.80	543.40	498.90	528.00	813,362
30 Sep 19	526.20001 -38.80	578.60	505.20	575.80	854,759
27 Sep 19	565.00000 -17.20	583.60	545.20	581.00	870,182
26 Sep 19	582.20001 +31.40	600.00	547.20	559.60	369,891
25 Sep 19	550.79999 -24.00	584.20	532.60	570.00	666,206
24 Sep 19	574.79999 -3.40	586.89	565.60	584.00	309,439
23 Sep 19	578.20001 -39.20	636.00	560.60	620.60	352,468
20 Sep 19	617.40002 +37.80	621.00	569.60	580.80	573,268
19 Sep 19	579.59998 +23.60	580.20	549.21	565.00	356,493
18 Sep 19	556.00000 +15.00	575.20	534.38	557.80	231,171
17 Sep 19	541.00000 -34.00	585.80	525.00	578.40	367,928
16 Sep 19	575.00000 -11.60	594.80	571.20	585.60	202,057
13 Sep 19	586.59998 +13.00	597.40	565.00	579.40	261,216
12 Sep 19	573.59998 -17.20	592.00	550.00	590.60	309,261
11 Sep 19	590.79999 +32.40	600.40	568.80	571.20	602,226
10 Sep 19	558.40002 -19.80	584.80	547.60	577.80	392,164
09 Sep 19	578.20001 +42.00	586.20	527.20	549.00	462,405
06 Sep 19	536.20001 +14.40	544.04	521.00	533.00	378,803
05 Sep 19	521.79999 -14.60	559.00	510.60	543.80	517,162
04 Sep 19	536.40002 +38.40	541.50	498.50	500.40	533,942
03 Sep 19	498.00000 +24.60	503.60	459.30	463.20	318,413
02 Sep 19	473.39999 -7.20	488.60	465.10	480.00	172,415
30 Aug 19	480.60001 -1.50	488.60	471.50	480.00	234,841
29 Aug 19	482.10001 +14.00	482.80	457.40	470.00	338,072
28 Aug 19	468.10001 -19.20	496.00	465.10	494.90	314,817
27 Aug 19	487.29999 +11.90	496.00	468.20	488.50	420,371
23 Aug 19	475.39999 -4.60	494.90	472.00	488.10	354,532
22 Aug 19	480.00000 +9.70	493.10	455.00	480.00	519,766
21 Aug 19	470.29999 +1.40	478.40	458.90	474.60	434,623
20 Aug 19	468.89999 +9.90	474.10	448.50	465.10	295,360
19 Aug 19	459.00000 -5.00	468.00	430.00	468.00	568,735
16 Aug 19	464.00000 +18.90	464.00	440.10	455.10	466,178
15 Aug 19	445.10001 -23.00	475.60	371.10	475.60	1,660,179
14 Aug 19	468.10001 -22.70	505.00	465.30	484.20	542,604
13 Aug 19	490.79999 -20.20	511.00	456.10	500.00	1,272,344
12 Aug 19	511.00000 -4.00	528.00	495.00	528.00	570,540
09 Aug 19	515.00000 +14.00	536.20	500.00	507.00	962,114
08 Aug 19	501.00000 +37.60	507.80	472.20	505.00	959,876
07 Aug 19	463.39999 -4.10	478.50	451.46	474.90	1,119,692
06 Aug 19	467.50000 +12.70	486.80	453.30	455.00	735,857
05 Aug 19	454.79999 -14.00	476.00	450.00	470.00	1,006,991
02 Aug 19	468.79999 -31.80	505.00	450.20	505.00	1,320,540
01 Aug 19	500.60001 +2.60	527.60	490.50	500.00	945,624
31 Jul 19	498.00000 -70.00	592.80	440.50	592.80	3,402,009
30 Jul 19	568.00000 -27.60	598.20	550.00	589.00	863,524
29 Jul 19	595.59998 -8.60	613.00	567.00	605.00	1,077,784
26 Jul 19	604.20001 -26.40	657.20	591.40	639.00	1,616,542
25 Jul 19	630.59998 -136.20	788.00	630.00	788.00	2,217,960
24 Jul 19	766.79999 -268.20	841.60	766.80	805.00	4,081,442
23 Jul 19	1,035.00000 +40.40	1,044.00	995.20	1,000.50	190,557
22 Jul 19	994.59998 +4.20	998.80	975.80	986.00	173,478
19 Jul 19	990.40002 +27.40	1,006.00	972.40	972.40	281,213
18 Jul 19	963.00000 -15.00	989.20	963.00	987.60	237,180
17 Jul 19	978.00000 -31.00	1,028.00	975.00	1,010.00	305,254
16 Jul 19	1,009.00000 +71.00	1,009.00	951.40	960.00	431,231
15 Jul 19	938.00000 +6.80	959.40	931.60	935.60	200,129
12 Jul 19	931.20001 +2.40	946.80	918.20	946.80	305,533
11 Jul 19	928.79999 -38.60	985.40	928.80	984.00	313,950
10 Jul 19	967.40002 -29.80	1,004.00	966.40	986.60	134,329
09 Jul 19	997.20001 -7.80	1,012.50	988.00	1,012.50	184,267
08 Jul 19	1,005.00000 -31.80	1,059.00	1,002.50	1,053.50	289,584
05 Jul 19	1,036.80005 -30.20	1,078.20	1,034.40	1,072.60	138,833
04 Jul 19	1,067.00000 +7.40	1,075.00	1,050.00	1,060.00	206,760
03 Jul 19	1,059.59998 +17.60	1,065.00	1,044.44	1,049.00	249,732
02 Jul 19	1,042.00000 +17.00	1,046.20	1,020.20	1,034.60	287,190
01 Jul 19	1,025.00000 +20.00	1,042.00	1,010.00	1,030.80	204,739
28 Jun 19	1,005.00000 -3.60	1,017.40	995.60	1,011.80	216,949
27 Jun 19	1,008.59998 -17.20	1,032.20	1,001.00	1,029.40	278,074
26 Jun 19	1,025.80005 -7.40	1,081.60	1,017.40	1,045.00	324,266
25 Jun 19	1,033.19995 +2.00	1,060.20	1,010.80	1,023.80	393,424
24 Jun 19	1,031.19995 +11.20	1,042.80	1,002.00	1,009.40	166,119
21 Jun 19	1,020.00000 -0.40	1,033.20	1,009.20	1,033.20	2,307,973
20 Jun 19	1,020.40002 -37.60	1,067.40	1,015.00	1,038.40	259,561
19 Jun 19	1,058.00000 -5.20	1,077.60	1,048.60	1,077.60	257,457
18 Jun 19	1,063.19995 +26.80	1,071.00	1,035.40	1,048.40	401,103
17 Jun 19	1,036.40002 +15.80	1,041.80	1,028.40	1,034.00	164,873
14 Jun 19	1,020.59998 -39.40	1,087.60	1,019.60	1,064.60	337,460
13 Jun 19	1,060.00000 -37.60	1,100.00	1,054.80	1,096.60	620,800
12 Jun 19	1,097.59998 +18.60	1,097.69	1,061.20	1,071.00	500,250
11 Jun 19	1,079.00000 +56.00	1,079.00	1,025.50	1,030.00	490,713
10 Jun 19	1,023.00000 +14.80	1,031.60	1,010.20	1,015.00	257,619
07 Jun 19	1,008.20001 -1.80	1,014.60	985.70	1,014.60	507,772
06 Jun 19	1,010.00000 -7.00	1,023.78	986.00	1,023.20	571,805
05 Jun 19	1,017.00000 +52.30	1,017.00	955.40	969.00	796,643
04 Jun 19	964.70001 +74.00	964.70	888.00	893.50	748,184
03 Jun 19	890.70001 +17.90	892.30	856.60	870.10	232,762
31 May 19	872.79999 -23.30	900.50	862.80	900.50	317,761
30 May 19	896.09998 +6.10	911.90	894.40	900.00	352,109
29 May 19	890.00000 +4.70	892.80	866.50	885.00	305,833
28 May 19	885.29999 +41.60	885.30	852.90	858.10	1,833,821
24 May 19	843.70001 -1.60	866.00	831.20	866.00	293,662
23 May 19	845.29999 -14.70	865.60	845.00	861.00	236,462
22 May 19	860.00000 -21.90	892.50	856.00	892.50	274,649
21 May 19	881.90002 -20.50	907.75	870.00	904.00	623,019
20 May 19	902.40002 +32.40	933.60	880.10	880.10	752,549
17 May 19	870.00000 -5.00	875.80	850.30	875.00	368,695
16 May 19	875.00000 +42.10	881.20	832.90	839.80	727,330
15 May 19	832.90002 +14.10	835.30	790.00	819.70	1,315,023
14 May 19	818.79999 -16.20	852.30	818.00	852.30	450,655
13 May 19	835.00000 -24.00	863.50	821.60	863.50	416,711
10 May 19	859.00000 +0.00	874.90	850.00	868.80	1,467,591
09 May 19	859.00000 -30.30	882.70	836.20	882.70	721,571
08 May 19	889.29999 +0.00	904.90	885.34	902.20	339,679
07 May 19	889.29999 -6.20	900.00	874.80	893.00	250,814
03 May 19	895.50000 -4.10	910.27	880.00	909.30	461,679
02 May 19	899.59998 -69.40	995.00	899.60	995.00	510,964
01 May 19	969.00000 -24.40	1,003.60	968.20	1,003.00	193,665
30 Apr 19	993.40002 -1.00	1,020.20	993.40	1,008.40	175,655
29 Apr 19	994.40002 +5.20	1,015.00	989.40	1,004.00	117,572
26 Apr 19	989.20001 -5.30	1,013.20	987.80	1,005.00	204,149
25 Apr 19	994.50000 +14.50	1,009.20	975.60	975.60	314,248
24 Apr 19	980.00000 +18.10	1,005.00	958.70	960.00	482,919
23 Apr 19	961.90002 -2.20	973.80	954.40	973.80	280,648
18 Apr 19	964.09998 +28.90	975.90	930.00	930.00	229,443
17 Apr 19	935.20001 +5.20	944.90	927.40	941.80	525,597
16 Apr 19	930.00000 -7.00	945.65	916.00	944.10	218,264
15 Apr 19	937.00000 -13.00	960.20	933.00	951.50	197,305
12 Apr 19	950.00000 +19.90	954.30	927.40	938.00	232,020
11 Apr 19	930.09998 +22.00	940.00	907.70	920.50	237,922
10 Apr 19	908.09998 -26.30	956.10	908.10	937.90	243,716
09 Apr 19	934.40002 -1.60	954.00	921.80	940.00	394,095
08 Apr 19	936.00000 -79.40	990.00	927.00	990.00	624,205
05 Apr 19	1,015.40002 -9.80	1,028.20	1,008.20	1,020.00	177,041
04 Apr 19	1,025.19995 -13.80	1,066.40	1,023.20	1,040.00	164,341
03 Apr 19	1,039.00000 +39.40	1,039.00	998.00	1,005.00	266,463
02 Apr 19	999.59998 -14.60	1,028.60	980.10	1,020.00	323,147
01 Apr 19	1,014.20001 +4.20	1,023.80	991.00	1,010.00	191,952
29 Mar 19	1,010.00000 +1.60	1,028.20	996.00	1,020.00	189,609
28 Mar 19	1,008.40002 -24.20	1,040.00	1,008.20	1,023.20	140,079
27 Mar 19	1,032.59998 +6.40	1,060.16	1,030.00	1,050.20	188,390
26 Mar 19	1,026.19995 -1.80	1,062.40	1,023.00	1,038.60	198,654
25 Mar 19	1,028.00000 -38.80	1,081.40	1,000.80	1,071.00	326,399
22 Mar 19	1,066.80005 -48.20	1,128.60	1,050.80	1,115.00	234,069
21 Mar 19	1,115.00000 +15.20	1,125.00	1,091.80	1,097.20	116,922
20 Mar 19	1,099.80005 -5.20	1,133.60	1,086.20	1,108.20	147,050
19 Mar 19	1,105.00000 +8.40	1,113.00	1,079.40	1,079.60	155,351
18 Mar 19	1,096.59998 -64.60	1,148.20	1,078.00	1,140.00	389,200
15 Mar 19	1,161.19995 -12.00	1,189.40	1,155.40	1,180.00	167,845
14 Mar 19	1,173.19995 -7.80	1,194.80	1,163.80	1,163.80	90,715
13 Mar 19	1,181.00000 +56.20	1,185.00	1,120.00	1,120.00	205,401
12 Mar 19	1,124.80005 -36.60	1,190.00	1,120.80	1,173.00	162,382
11 Mar 19	1,161.40002 +20.00	1,182.00	1,144.40	1,150.00	158,007
08 Mar 19	1,141.40002 -1.60	1,155.00	1,120.00	1,143.80	156,219
07 Mar 19	1,143.00000 +39.80	1,143.00	1,076.11	1,110.00	383,700
06 Mar 19	1,103.19995 +33.20	1,127.80	1,065.00	1,073.60	435,436
05 Mar 19	1,070.00000 +25.20	1,070.00	991.30	1,035.00	543,735
04 Mar 19	1,044.80005 -25.20	1,105.60	1,034.20	1,092.40	326,948
01 Mar 19	1,070.00000 -10.00	1,120.00	1,063.00	1,106.80	488,303
28 Feb 19	1,080.00000 -294.40	1,349.60	1,080.00	1,330.40	1,395,842
27 Feb 19	1,374.40002 +15.80	1,374.40	1,323.60	1,350.00	176,161
26 Feb 19	1,358.59998 +104.00	1,367.00	1,220.00	1,255.00	313,879
25 Feb 19	1,254.59998 +27.20	1,254.60	1,221.40	1,248.00	74,383
22 Feb 19	1,227.40002 +10.80	1,235.00	1,204.00	1,220.00	203,238
21 Feb 19	1,216.59998 +12.60	1,221.87	1,200.00	1,200.00	99,425
20 Feb 19	1,204.00000 +4.00	1,218.80	1,199.40	1,218.80	93,821
19 Feb 19	1,200.00000 -14.80	1,225.80	1,199.80	1,220.80	90,356
18 Feb 19	1,214.80005 +3.80	1,219.80	1,195.00	1,219.00	255,081
15 Feb 19	1,211.00000 +28.60	1,225.00	1,161.00	1,182.60	118,394
14 Feb 19	1,182.40002 +8.40	1,199.60	1,155.60	1,175.00	126,173
13 Feb 19	1,174.00000 +42.00	1,175.00	1,123.60	1,148.60	155,617
12 Feb 19	1,132.00000 +8.00	1,158.00	1,123.88	1,150.00	93,849
11 Feb 19	1,124.00000 -1.00	1,150.00	1,110.80	1,125.20	83,992
08 Feb 19	1,125.00000 -65.00	1,204.20	1,108.00	1,204.20	217,843
07 Feb 19	1,190.00000 -29.00	1,220.40	1,185.00	1,212.80	104,909
06 Feb 19	1,219.00000 +8.00	1,238.80	1,200.00	1,233.80	124,782
05 Feb 19	1,211.00000 -26.00	1,249.60	1,202.20	1,232.80	165,117
04 Feb 19	1,237.00000 -10.60	1,271.80	1,215.60	1,250.00	124,415
01 Feb 19	1,247.59998 +2.20	1,269.40	1,235.00	1,235.00	106,844
31 Jan 19	1,245.40002 +29.40	1,249.40	1,205.20	1,216.00	249,743
30 Jan 19	1,216.00000 -17.00	1,240.00	1,215.20	1,240.00	97,441
29 Jan 19	1,233.00000 +36.00	1,241.80	1,190.20	1,210.00	402,758
28 Jan 19	1,197.00000 -27.80	1,226.60	1,185.00	1,226.60	113,603
25 Jan 19	1,224.80005 -0.20	1,247.00	1,222.60	1,224.80	85,874
24 Jan 19	1,225.00000 +3.80	1,248.20	1,210.80	1,210.80	147,552
23 Jan 19	1,221.19995 -33.80	1,262.00	1,221.20	1,250.00	164,206
22 Jan 19	1,255.00000 -9.00	1,274.80	1,254.60	1,265.00	153,050
21 Jan 19	1,264.00000 -6.20	1,280.80	1,253.80	1,255.80	94,082
18 Jan 19	1,270.19995 +10.20	1,274.60	1,250.20	1,270.00	97,222
17 Jan 19	1,260.00000 -34.20	1,299.60	1,256.20	1,266.20	155,027
16 Jan 19	1,294.19995 +23.00	1,305.60	1,264.60	1,280.00	256,562
15 Jan 19	1,271.19995 +21.20	1,275.60	1,247.40	1,250.00	284,589
14 Jan 19	1,250.00000 -21.60	1,275.00	1,230.80	1,271.80	198,670
11 Jan 19	1,271.59998 -8.40	1,288.60	1,250.00	1,254.80	176,527
10 Jan 19	1,280.00000 -20.00	1,349.80	1,268.00	1,280.40	147,238
09 Jan 19	1,300.00000 +25.40	1,325.00	1,262.60	1,292.00	464,831
08 Jan 19	1,274.59998 +64.00	1,300.00	1,200.00	1,200.00	469,855
07 Jan 19	1,210.59998 +20.40	1,236.40	1,186.40	1,200.00	175,836
04 Jan 19	1,190.19995 +15.20	1,205.00	1,175.00	1,190.00	159,808
03 Jan 19	1,175.00000 -9.80	1,202.00	1,149.00	1,176.00	205,425
02 Jan 19	1,184.80005 -38.80	1,240.20	1,170.20	1,240.20	130,401
31 Dec 18	1,223.59998 +7.80	1,245.40	1,215.80	1,215.80	77,966
28 Dec 18	1,215.80005 +21.40	1,220.00	1,165.00	1,210.00	91,403
27 Dec 18	1,194.40002 -11.80	1,237.80	1,180.00	1,200.00	180,910
24 Dec 18	1,206.19995 +22.40	1,206.20	1,170.00	1,175.60	35,347
21 Dec 18	1,183.80005 -7.20	1,200.00	1,150.40	1,181.40	3,328,828
20 Dec 18	1,191.00000 +1.00	1,224.80	1,165.80	1,175.80	294,472
19 Dec 18	1,190.00000 +39.00	1,195.00	1,157.00	1,190.00	261,241
18 Dec 18	1,151.00000 +21.00	1,175.00	1,125.00	1,125.00	307,447
17 Dec 18	1,130.00000 -26.80	1,185.00	1,121.60	1,185.00	191,750
14 Dec 18	1,156.80005 -53.20	1,239.67	1,133.40	1,200.00	327,736
13 Dec 18	1,210.00000 -2.00	1,242.33	1,181.00	1,181.00	220,772
12 Dec 18	1,212.00000 +1.80	1,256.40	1,189.80	1,225.00	327,241
11 Dec 18	1,210.19995 -9.20	1,264.20	1,200.00	1,220.00	288,491
10 Dec 18	1,219.40002 -80.60	1,359.40	1,211.00	1,350.00	244,800
07 Dec 18	1,300.00000 +5.00	1,355.80	1,284.45	1,295.80	357,609
06 Dec 18	1,295.00000 -61.60	1,362.60	1,277.38	1,362.60	397,100
05 Dec 18	1,356.59998 -41.80	1,400.00	1,356.60	1,399.00	212,439
04 Dec 18	1,398.40002 -1.60	1,419.80	1,382.40	1,382.40	187,096
03 Dec 18	1,400.00000 +10.00	1,464.80	1,390.00	1,419.20	150,320
30 Nov 18	1,390.00000 -29.80	1,429.00	1,380.00	1,429.00	184,963
29 Nov 18	1,419.80005 -5.20	1,454.60	1,404.80	1,441.00	187,281
28 Nov 18	1,425.00000 +22.80	1,433.60	1,400.00	1,428.00	232,285
27 Nov 18	1,402.19995 -37.80	1,474.20	1,400.00	1,456.80	299,124
26 Nov 18	1,440.00000 +58.40	1,463.40	1,393.70	1,400.00	179,941
23 Nov 18	1,381.59998 +0.20	1,425.00	1,380.60	1,406.60	124,373
22 Nov 18	1,381.40002 -18.60	1,463.00	1,371.00	1,416.60	45,720
21 Nov 18	1,400.00000 +26.40	1,463.20	1,370.00	1,370.00	83,910
20 Nov 18	1,373.59998 -52.80	1,470.57	1,365.40	1,450.00	277,241
19 Nov 18	1,426.40002 +16.40	1,495.60	1,400.00	1,400.00	205,059
16 Nov 18	1,410.00000 -95.00	1,563.40	1,400.00	1,563.40	438,756
15 Nov 18	1,505.00000 -106.80	1,662.00	1,473.39	1,655.00	568,370
14 Nov 18	1,611.80005 +11.80	1,626.14	1,574.00	1,600.80	410,600
13 Nov 18	1,600.00000 +5.20	1,665.00	1,580.99	1,610.40	426,709
12 Nov 18	1,594.80005 -5.20	1,642.89	1,593.00	1,609.80	166,552
09 Nov 18	1,600.00000 -10.00	1,649.80	1,560.20	1,649.60	172,182
08 Nov 18	1,610.00000 -28.80	1,677.40	1,550.00	1,653.40	463,135
07 Nov 18	1,638.80005 +41.80	1,704.93	1,618.27	1,620.00	96,649
06 Nov 18	1,597.00000 +21.80	1,624.40	1,575.40	1,594.80	301,320
05 Nov 18	1,575.19995 +25.40	1,609.07	1,551.00	1,551.20	167,279
02 Nov 18	1,549.80005 +29.80	1,573.00	1,518.40	1,573.00	160,649
01 Nov 18	1,520.00000 -5.20	1,574.80	1,475.60	1,525.40	348,225
31 Oct 18	1,525.19995 +47.80	1,570.00	1,450.00	1,522.80	212,942
30 Oct 18	1,477.40002 +43.00	1,523.20	1,414.80	1,441.40	101,529
29 Oct 18	1,434.40002 +22.80	1,450.40	1,391.80	1,430.00	177,834
26 Oct 18	1,411.59998 -24.00	1,449.80	1,399.80	1,422.40	241,416
25 Oct 18	1,435.59998 +60.60	1,449.40	1,360.00	1,390.00	268,818
24 Oct 18	1,375.00000 -37.00	1,431.60	1,365.00	1,431.60	392,562
23 Oct 18	1,412.00000 -27.40	1,435.00	1,383.20	1,435.00	603,160
22 Oct 18	1,439.40002 -8.60	1,499.80	1,430.20	1,450.60	229,842
19 Oct 18	1,448.00000 -2.00	1,479.80	1,420.00	1,451.20	438,813
18 Oct 18	1,450.00000 -49.80	1,524.80	1,435.60	1,524.80	236,260
17 Oct 18	1,499.80005 -88.80	1,588.00	1,462.40	1,588.00	755,205
16 Oct 18	1,588.59998 +101.60	1,588.60	1,400.00	1,480.00	958,066
15 Oct 18	1,487.00000 -56.40	1,560.00	1,454.20	1,550.00	433,838
12 Oct 18	1,543.40002 +46.40	1,560.00	1,506.60	1,543.80	737,413
11 Oct 18	1,497.00000 -113.00	1,619.60	1,475.40	1,619.60	2,682,414
10 Oct 18	1,610.00000 +16.00	1,619.60	1,550.00	1,595.00	1,866,964
09 Oct 18	1,594.00000 -6.00	1,650.00	1,587.63	1,599.80	1,537,698
08 Oct 18	1,600.00000 -100.00	1,709.00	1,564.20	1,709.00	1,744,139
05 Oct 18	1,700.00000 -100.00	1,795.00	1,700.00	1,795.00	2,718,196
04 Oct 18	1,800.00000 -10.00	1,878.82	1,754.40	1,810.60	3,348,918
03 Oct 18	1,810.00000 -90.00	1,920.00	1,744.20	1,900.00	21,988,776
02 Oct 18	1,900.00000 +0.00	1,900.00	1,900.00	1,900.00	0