FUNDMANAGER.co.uk

RoboTechnik Intelligent Technology

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	435.00000 -5.38	448.13	431.88	438.61	4,688,496
19 Oct 26	440.38000 -2.12	450.36	422.00	447.37	5,087,172
16 Oct 26	442.50000 -14.56	474.20	439.00	470.00	6,085,030
15 Oct 26	457.06000 -28.94	474.98	454.00	466.00	6,981,223
14 Oct 26	486.00000 -7.21	515.69	483.00	493.00	6,418,714
13 Oct 26	493.20999 +11.61	498.80	450.21	460.56	6,787,564
12 Oct 26	481.60001 -22.40	505.05	481.16	505.00	3,980,277
09 Oct 26	504.00000 -4.00	511.14	480.00	502.00	5,850,143
08 Oct 26	508.00000 -25.50	546.00	500.00	543.91	6,028,830
30 Sep 26	533.50000 +4.50	548.00	526.68	530.00	5,161,463
29 Sep 26	529.00000 -1.31	537.60	514.22	533.47	5,436,544
28 Sep 26	530.31000 -35.55	567.00	525.89	562.01	6,091,699
24 Sep 26	565.85999 -32.12	596.00	565.86	596.00	5,224,177
23 Sep 26	597.97998 -7.90	611.68	589.00	611.00	4,887,107
22 Sep 26	605.88000 -14.90	630.00	602.38	628.00	5,151,572
21 Sep 26	620.78003 +0.18	630.00	616.99	621.14	4,320,791
18 Sep 26	620.59998 +12.64	627.00	603.80	619.01	5,562,880
17 Sep 26	607.96002 -5.02	619.88	606.08	613.00	3,623,760
16 Sep 26	612.97998 +11.80	621.90	602.00	605.17	5,111,019
15 Sep 26	601.17999 -11.12	616.70	598.01	612.27	5,456,729
14 Sep 26	612.29999 -17.70	632.75	608.69	618.00	5,895,058
11 Sep 26	630.00000 -8.50	639.00	616.20	625.90	5,892,490
10 Sep 26	638.50000 -4.10	646.15	628.00	635.11	4,460,952
09 Sep 26	642.59998 -1.20	660.00	632.00	660.00	5,940,195
08 Sep 26	643.79999 +11.86	660.00	628.00	633.14	7,330,915
07 Sep 26	631.94000 +57.95	631.99	588.00	588.00	9,166,670
04 Sep 26	573.98999 -11.21	598.13	566.54	595.00	5,748,440
03 Sep 26	585.20001 +2.50	603.31	580.30	588.06	6,425,127
02 Sep 26	582.70001 +20.20	593.90	550.00	560.64	7,395,973
01 Sep 26	562.50000 -7.25	576.66	559.70	569.00	5,434,310
31 Aug 26	569.75000 +33.05	570.00	531.12	536.52	7,560,096
28 Aug 26	536.70001 -15.41	559.88	536.70	552.15	5,189,187
27 Aug 26	552.10999 +23.21	555.50	531.00	539.76	7,110,402
26 Aug 26	528.90002 +36.78	540.00	507.00	515.00	8,823,602
25 Aug 26	492.12000 -4.28	501.76	478.40	489.00	5,055,479
24 Aug 26	496.39999 -8.20	509.20	485.00	504.60	4,866,797
21 Aug 26	504.60001 +1.49	524.70	501.00	511.02	5,507,811
20 Aug 26	503.10999 +20.10	516.77	492.42	505.11	7,403,428
19 Aug 26	483.01001 -63.50	524.60	477.00	520.00	8,597,320
18 Aug 26	546.51001 +15.51	552.00	526.00	530.00	7,508,529
17 Aug 26	531.00000 +15.00	535.00	519.27	524.88	6,022,746
14 Aug 26	516.00000 +8.46	522.02	508.46	515.01	4,809,116
13 Aug 26	507.54001 -8.29	534.00	507.50	523.05	7,475,237
12 Aug 26	515.83002 +27.03	527.96	486.01	488.54	7,334,051
11 Aug 26	488.79999 +0.62	499.00	476.15	476.15	5,203,230
10 Aug 26	488.17999 -21.82	512.00	478.51	499.98	8,677,446
07 Aug 26	510.00000 +39.10	514.77	470.19	479.00	10,193,883
06 Aug 26	470.89999 -4.10	478.00	458.18	466.00	6,926,109
05 Aug 26	475.00000 +27.00	482.88	442.00	451.00	10,621,625
04 Aug 26	448.00000 +37.20	454.00	420.00	425.00	10,207,400
03 Aug 26	410.79999 -4.76	428.88	402.38	408.01	7,533,694
31 Jul 26	415.56000 +57.53	429.64	400.28	402.00	11,718,119
30 Jul 26	358.03000 -51.42	408.00	353.49	406.04	9,456,257
29 Jul 26	409.45001 +5.45	418.00	380.02	409.00	8,257,852
28 Jul 26	404.00000 -23.12	436.00	399.00	423.48	7,495,631
27 Jul 26	427.12000 +15.16	429.00	406.00	413.28	4,912,239
24 Jul 26	411.95999 -8.74	421.99	407.03	415.80	4,045,754
23 Jul 26	420.70001 -12.29	444.45	417.71	437.96	5,425,113
22 Jul 26	432.98999 -7.01	459.00	429.88	430.63	7,625,564
21 Jul 26	440.00000 +66.90	443.80	367.95	391.99	11,426,940
20 Jul 26	373.10001 -39.90	429.00	360.00	425.00	10,432,543
17 Jul 26	413.00000 -59.60	474.33	409.99	464.91	8,227,082
16 Jul 26	472.60001 -28.00	499.96	465.89	479.50	5,080,191
15 Jul 26	500.60001 +5.10	531.80	498.00	515.00	7,312,345
14 Jul 26	495.50000 +13.50	502.00	467.70	482.00	5,591,993
13 Jul 26	482.00000 -7.00	495.88	475.99	485.76	5,146,217
10 Jul 26	489.00000 -32.27	536.00	488.44	524.00	5,932,427
09 Jul 26	521.27002 +46.07	522.98	470.00	484.65	7,656,311
08 Jul 26	475.20001 -11.80	505.83	473.00	495.00	4,607,882
07 Jul 26	487.00000 -7.30	499.17	477.70	492.48	4,033,600
06 Jul 26	494.29999 -18.43	515.00	475.01	513.28	6,614,800
03 Jul 26	512.72998 -16.54	535.89	509.54	528.00	5,418,900
02 Jul 26	529.27002 -51.25	562.00	526.06	558.00	6,619,292
01 Jul 26	580.52002 -38.48	618.88	576.00	612.00	6,699,487
30 Jun 26	619.00000 +38.02	620.98	586.00	592.00	6,298,225
29 Jun 26	580.97998 -6.92	606.80	559.66	580.00	6,144,088
26 Jun 26	587.90002 -59.10	643.36	587.00	634.10	8,479,019
25 Jun 26	647.00000 +44.50	673.65	596.48	597.00	10,486,160
24 Jun 26	602.50000 +24.30	604.00	567.08	575.00	7,753,160
23 Jun 26	578.20001 -30.80	618.77	570.55	602.91	8,283,341
22 Jun 26	609.00000 -57.00	656.00	595.00	655.50	13,553,396
18 Jun 26	666.00000 +5.79	668.46	641.11	647.89	7,805,465
17 Jun 26	660.21002 +10.21	682.58	646.46	682.58	7,849,312
16 Jun 26	650.00000 +13.34	658.28	626.80	630.32	7,139,830
15 Jun 26	636.65997 +36.66	637.03	582.01	608.80	7,069,794
12 Jun 26	600.00000 -20.00	640.00	598.21	636.00	7,460,049
11 Jun 26	620.00000 +3.98	636.80	603.43	612.01	5,983,006
10 Jun 26	616.02002 -10.99	622.99	581.56	595.00	5,918,850
09 Jun 26	627.01001 +18.00	636.66	612.00	622.00	5,577,121
08 Jun 26	609.01001 -39.97	627.62	601.68	610.00	7,084,676
05 Jun 26	648.97998 -36.66	704.01	641.80	677.00	8,660,334
04 Jun 26	685.64001 -2.01	691.00	666.36	679.67	6,451,922
03 Jun 26	687.65002 +37.06	714.00	663.98	695.00	11,130,232
02 Jun 26	650.59003 +54.61	652.58	591.27	607.30	9,253,961
01 Jun 26	595.97998 -43.32	638.95	587.81	634.75	9,443,679
29 May 26	639.29999 -10.71	688.00	631.57	660.02	7,731,851
28 May 26	650.01001 +17.00	665.00	635.10	653.00	9,319,981
27 May 26	633.01001 +36.01	668.88	625.00	625.00	11,007,218
26 May 26	597.00000 -24.99	629.00	588.88	619.00	7,046,447
25 May 26	621.98999 +72.49	625.00	550.20	556.01	10,812,294
22 May 26	549.50000 +25.50	552.00	522.05	530.38	6,970,543
21 May 26	524.00000 -42.48	569.80	520.71	566.48	7,806,827
20 May 26	566.47998 +7.84	583.99	548.00	554.98	6,597,073
19 May 26	558.64001 -23.36	570.00	543.98	568.25	7,153,342
18 May 26	582.00000 -7.98	598.00	570.53	586.04	8,087,159
15 May 26	589.97998 +0.98	620.00	580.79	605.00	9,143,667
14 May 26	589.00000 +49.33	626.66	580.88	598.00	11,826,902
13 May 26	539.66998 +29.58	547.77	497.80	497.99	8,203,099
12 May 26	510.09000 -2.21	525.00	507.00	524.00	6,739,567
11 May 26	512.29999 -6.90	522.56	497.90	520.00	7,755,818
08 May 26	519.20001 +8.88	529.00	495.74	495.74	6,734,231
07 May 26	510.32001 +29.77	514.66	488.15	506.00	8,258,861
06 May 26	480.54999 -1.55	494.90	471.70	490.00	7,585,917
30 Apr 26	482.10001 -6.22	492.98	460.99	489.02	8,677,817
29 Apr 26	488.32001 -17.73	497.60	483.00	483.00	6,721,874
28 Apr 26	506.04999 -12.45	525.33	501.88	520.01	5,258,798
27 Apr 26	518.50000 +17.07	529.98	494.04	507.01	7,440,378
24 Apr 26	501.42999 -14.45	535.08	500.05	515.50	7,385,164
23 Apr 26	515.88000 -40.32	566.00	514.50	559.69	9,742,862
22 Apr 26	556.20001 +14.84	559.69	536.38	540.01	6,113,850
21 Apr 26	541.35999 +17.90	549.28	518.00	518.05	6,778,918
20 Apr 26	523.46002 -0.54	533.96	510.88	524.00	6,959,454
17 Apr 26	524.00000 +27.54	528.88	498.51	504.82	8,937,248
16 Apr 26	496.45999 +5.70	499.75	477.00	488.00	4,861,834
15 Apr 26	490.76001 +8.50	514.00	488.85	492.01	7,370,466
14 Apr 26	482.26001 -12.91	492.99	470.80	485.00	8,330,212
13 Apr 26	495.17001 +1.17	498.87	475.58	485.30	6,046,774
10 Apr 26	494.00000 +5.75	501.90	483.38	497.52	7,174,500
09 Apr 26	488.25000 +12.97	499.94	477.00	478.00	8,934,061
08 Apr 26	475.28000 +39.28	485.00	447.00	450.00	9,644,815
07 Apr 26	436.00000 +2.00	448.50	427.80	433.51	7,447,794
03 Apr 26	434.00000 +43.50	452.80	406.90	408.00	12,311,884
02 Apr 26	390.50000 -3.30	406.80	387.29	393.81	6,520,359
01 Apr 26	393.79999 +13.19	398.96	382.50	396.00	7,586,878
31 Mar 26	380.60999 -6.97	396.21	375.16	381.00	7,059,026
30 Mar 26	387.57999 -14.80	403.99	381.80	399.11	7,911,711
27 Mar 26	402.38000 +19.97	415.00	376.87	376.87	10,644,781
26 Mar 26	382.41000 +17.18	404.00	381.02	400.02	11,892,770
25 Mar 26	365.23001 +20.04	375.87	358.19	358.19	8,300,687
24 Mar 26	345.19000 +6.31	346.99	328.50	343.00	6,460,155
23 Mar 26	338.88000 -23.62	357.00	336.15	347.01	7,619,575
20 Mar 26	362.50000 +12.25	379.63	362.20	365.01	9,511,234
19 Mar 26	350.25000 -2.74	363.66	347.00	349.00	7,112,214
18 Mar 26	352.98999 +13.20	365.00	346.80	362.13	6,936,152
17 Mar 26	339.79001 -39.13	370.44	339.00	368.60	10,602,377
16 Mar 26	378.92001 -8.93	387.00	368.59	380.25	6,468,381
13 Mar 26	387.85001 +9.48	388.02	373.09	374.43	6,351,920
12 Mar 26	378.37000 -3.96	395.90	367.06	383.20	8,554,038
11 Mar 26	382.32999 -7.83	406.00	382.33	395.01	7,033,214
10 Mar 26	390.16000 +23.96	393.33	378.00	382.00	8,538,761
09 Mar 26	366.20001 -25.70	368.65	335.21	360.00	11,792,957
06 Mar 26	391.89999 -3.23	402.55	382.55	389.00	6,628,448
05 Mar 26	395.13000 -22.72	431.11	389.00	421.26	11,862,108
04 Mar 26	417.85001 -17.25	442.00	413.33	428.40	8,891,555
03 Mar 26	435.10001 +10.33	458.19	434.51	446.00	12,073,492
02 Mar 26	424.76999 +11.77	455.00	412.00	415.01	12,217,937
27 Feb 26	413.00000 +16.32	413.00	365.81	380.20	10,987,138
26 Feb 26	396.67999 +1.79	403.53	376.10	397.40	8,936,100
25 Feb 26	394.89001 -34.05	425.00	384.01	420.10	12,227,363
24 Feb 26	428.94000 +10.44	445.00	415.96	420.00	8,634,043
13 Feb 26	418.50000 -22.38	434.77	416.88	422.08	7,890,473
12 Feb 26	440.88000 +37.88	449.99	410.00	418.00	14,122,594
11 Feb 26	403.00000 -3.95	418.68	400.10	408.19	6,817,077
10 Feb 26	406.95001 -26.05	436.87	403.81	428.00	10,045,451
09 Feb 26	433.00000 +34.00	449.00	398.00	415.00	12,689,818
06 Feb 26	399.00000 +16.40	415.33	383.92	385.80	11,296,199
05 Feb 26	382.60001 -36.98	411.19	375.84	406.00	11,129,310
04 Feb 26	419.57999 -5.22	435.00	407.00	426.01	12,688,602
03 Feb 26	424.79999 +70.80	424.80	382.00	382.00	17,322,026
02 Feb 26	354.00000 -25.36	384.00	353.00	365.00	8,229,852
30 Jan 26	379.35999 +43.36	386.99	334.50	339.24	12,532,275
29 Jan 26	336.00000 -11.31	372.55	334.00	349.20	10,419,046
28 Jan 26	347.31000 -2.22	373.00	338.70	360.00	7,360,834
27 Jan 26	349.53000 +14.13	361.88	327.00	337.87	7,700,849
26 Jan 26	335.39999 -10.78	345.71	334.50	337.00	6,032,805
23 Jan 26	346.17999 +9.18	350.47	330.33	343.74	8,758,975
22 Jan 26	337.00000 +2.00	348.80	327.10	330.00	9,770,958
21 Jan 26	335.00000 +43.00	339.55	294.13	294.13	12,789,019
20 Jan 26	292.00000 -14.65	310.68	287.00	306.98	7,355,169
19 Jan 26	306.64999 -8.95	317.00	296.66	313.00	8,224,372
16 Jan 26	315.60001 +25.44	326.88	293.07	296.30	12,640,406
15 Jan 26	290.16000 +18.26	292.66	271.92	271.92	10,184,151
14 Jan 26	271.89999 -10.56	284.98	267.89	281.10	9,610,475
13 Jan 26	282.45999 -4.54	296.55	280.35	285.60	8,365,780
12 Jan 26	287.00000 -2.81	304.66	280.11	296.71	10,708,749
09 Jan 26	289.81000 +20.50	294.60	270.00	270.00	11,644,002
08 Jan 26	269.31000 +9.55	285.88	260.00	260.00	10,976,056
07 Jan 26	259.76001 +8.10	269.00	255.00	266.99	9,212,893
06 Jan 26	251.66000 -10.50	262.15	247.59	260.00	8,949,356
05 Jan 26	262.16000 +28.86	273.79	233.50	233.50	15,351,631
31 Dec 25	233.30000 +8.23	242.79	230.80	235.89	9,728,631
30 Dec 25	225.07001 -2.64	230.74	224.05	225.01	4,840,646
29 Dec 25	227.71001 -4.30	232.66	226.40	230.00	4,937,838
26 Dec 25	232.00999 -15.80	250.00	228.26	247.81	9,210,595
25 Dec 25	247.81000 +8.10	266.00	237.63	249.00	11,447,705
24 Dec 25	239.71001 +11.60	245.00	226.83	228.41	9,361,130
23 Dec 25	228.11000 +15.11	232.95	211.80	212.80	10,835,660
22 Dec 25	213.00000 +2.35	219.49	211.00	211.89	5,176,582
19 Dec 25	210.64999 +2.35	211.86	204.00	210.00	4,630,110
18 Dec 25	208.30000 -4.48	212.37	206.15	206.84	3,986,115
17 Dec 25	212.78000 +9.04	213.80	202.12	205.00	5,973,490
16 Dec 25	203.74001 -5.26	211.45	200.03	209.01	4,442,016
15 Dec 25	209.00000 -13.50	219.82	209.00	217.00	4,772,091
12 Dec 25	222.50000 +11.24	229.88	208.28	211.62	8,812,688
11 Dec 25	211.25999 -18.74	227.63	211.01	227.63	7,539,597
10 Dec 25	230.00000 +0.70	237.00	225.30	231.16	5,696,441
09 Dec 25	229.30000 -5.21	237.00	227.28	235.50	7,967,176
08 Dec 25	234.50999 +18.21	244.00	214.00	216.52	12,205,630
05 Dec 25	216.30000 +18.30	220.10	195.02	198.00	10,659,334
04 Dec 25	198.00000 +0.00	199.99	193.50	197.29	2,807,585
03 Dec 25	198.00000 -0.85	204.00	197.30	199.71	3,709,560
02 Dec 25	198.85001 -3.55	202.50	197.11	200.50	2,804,824
01 Dec 25	202.39999 -3.78	206.28	198.80	205.21	4,261,446
28 Nov 25	206.17999 +0.59	210.00	203.51	205.00	3,487,824
27 Nov 25	205.59000 -1.54	213.68	204.99	205.01	4,762,116
26 Nov 25	207.13000 +3.37	212.88	197.00	200.38	6,665,264
25 Nov 25	203.75999 +11.50	219.66	193.47	195.01	8,158,831
24 Nov 25	192.25999 +0.41	196.23	189.21	195.50	2,984,266
21 Nov 25	191.85001 -11.15	200.85	190.10	197.00	4,104,341
20 Nov 25	203.00000 -3.80	212.80	201.50	211.58	3,337,785
19 Nov 25	206.80000 -2.20	214.01	204.75	208.01	3,258,105
18 Nov 25	209.00000 +5.77	217.38	201.00	201.00	6,572,241
17 Nov 25	203.23000 +0.19	205.79	199.87	202.00	3,303,843
14 Nov 25	203.03999 -12.05	213.15	203.00	212.00	4,655,338
13 Nov 25	215.09000 +4.18	216.58	208.20	210.55	3,757,710
12 Nov 25	210.91000 -2.44	215.47	208.00	213.00	3,272,220
11 Nov 25	213.35001 -1.85	229.99	212.18	217.59	6,528,009
10 Nov 25	215.20000 -3.70	218.65	210.00	218.00	3,565,498
07 Nov 25	218.89999 -6.45	224.60	215.66	222.97	4,210,774
06 Nov 25	225.35001 +9.70	228.45	215.54	215.54	5,617,956
05 Nov 25	215.64999 +3.27	219.00	208.00	208.10	3,888,045
04 Nov 25	212.38000 -5.90	218.00	211.01	217.16	3,395,137
03 Nov 25	218.28000 -6.12	222.00	211.60	220.90	5,661,253
31 Oct 25	224.39999 +2.40	238.88	221.34	221.34	7,798,856
30 Oct 25	222.00000 -7.29	232.00	220.20	228.49	4,786,934
29 Oct 25	229.28999 -0.66	229.79	221.80	223.79	5,720,978
28 Oct 25	229.95000 +1.81	233.58	223.89	225.21	5,128,089
27 Oct 25	228.14000 -0.94	234.49	227.00	233.12	5,923,527
24 Oct 25	229.08000 +8.09	229.08	219.00	223.51	5,295,430
23 Oct 25	220.99001 -2.01	223.00	215.75	221.98	3,615,823
22 Oct 25	223.00000 +2.68	231.88	220.59	227.99	7,510,277
21 Oct 25	220.32001 +5.28	220.98	213.00	216.01	4,982,012
20 Oct 25	215.03999 +6.79	223.18	212.01	215.00	5,802,071
17 Oct 25	208.25000 -11.32	220.80	207.00	219.99	5,233,675
16 Oct 25	219.57001 -4.36	226.58	218.24	223.08	4,237,590
15 Oct 25	223.92999 +3.25	224.00	217.82	221.00	4,382,642
14 Oct 25	220.67999 -12.20	245.00	220.28	240.00	5,830,710
13 Oct 25	232.88000 -9.12	235.00	221.11	224.49	6,555,834
10 Oct 25	242.00000 -15.00	257.00	240.73	255.50	5,937,095
09 Oct 25	257.00000 -5.40	265.30	252.54	262.38	7,014,674
30 Sep 25	262.39999 -5.40	279.87	262.39	269.73	6,446,405
29 Sep 25	267.79999 -1.95	273.00	267.12	267.80	5,268,807
26 Sep 25	269.75000 -23.05	291.71	269.60	287.01	9,561,074
25 Sep 25	292.79999 +1.81	302.66	289.06	292.00	7,464,959
24 Sep 25	290.98999 +1.94	297.03	279.02	286.50	6,897,861
23 Sep 25	289.04999 +2.95	296.93	280.00	290.02	8,637,013
22 Sep 25	286.10001 +7.42	286.25	272.02	279.07	6,721,014
19 Sep 25	278.67999 -4.62	289.34	278.01	286.01	6,189,586
18 Sep 25	283.29999 -7.28	306.68	276.10	286.25	10,965,214
17 Sep 25	290.57999 -5.32	299.00	282.91	293.55	8,738,575
16 Sep 25	295.89999 +15.65	299.95	276.66	281.02	9,415,899
15 Sep 25	280.25000 -8.15	295.23	279.12	284.11	8,827,079
12 Sep 25	288.39999 +23.40	303.59	258.87	262.00	12,830,210
11 Sep 25	265.00000 +11.70	273.56	250.88	254.01	9,939,436
10 Sep 25	253.30000 -8.35	266.50	249.80	266.00	7,431,939
09 Sep 25	261.64999 +8.85	262.99	246.00	248.01	8,867,577
08 Sep 25	252.80000 +12.86	258.95	233.00	237.55	11,740,636
05 Sep 25	239.94000 +8.46	242.00	229.31	234.76	8,400,908
04 Sep 25	231.48000 -6.74	253.60	228.11	251.00	11,520,289
03 Sep 25	238.22000 -1.35	244.58	236.50	240.88	7,615,356
02 Sep 25	239.57001 -17.53	262.42	237.79	255.13	12,508,123
01 Sep 25	257.10001 -5.75	264.00	247.50	260.01	11,503,382
29 Aug 25	262.85001 -5.13	293.88	260.00	288.03	12,554,509
28 Aug 25	267.98001 +2.21	273.00	256.01	264.86	15,193,666
27 Aug 25	265.76999 -2.23	279.55	258.00	268.12	13,527,943
26 Aug 25	268.00000 -2.36	279.30	266.08	273.00	14,275,009
25 Aug 25	270.35999 +45.06	270.36	232.26	234.63	15,361,123
22 Aug 25	225.30000 +12.10	229.66	212.01	212.01	10,403,046
21 Aug 25	213.20000 +11.62	222.00	201.53	203.01	12,051,111
20 Aug 25	201.58000 +0.65	204.30	196.01	198.03	6,554,053
19 Aug 25	200.92999 -3.17	210.88	200.12	201.86	8,914,168
18 Aug 25	204.10001 +2.61	212.00	199.16	199.66	11,389,120
15 Aug 25	201.49001 -6.34	205.74	197.00	205.00	9,580,892
14 Aug 25	207.83000 +2.76	208.00	200.82	205.02	14,631,048
13 Aug 25	205.07001 +34.18	205.07	173.02	173.80	20,952,358
12 Aug 25	170.89000 +3.34	172.72	164.64	165.60	5,277,769
11 Aug 25	167.55000 +0.75	169.99	165.63	167.32	4,750,922
08 Aug 25	166.80000 -8.35	176.60	166.72	175.00	6,334,826
07 Aug 25	175.14999 +3.99	181.50	171.17	171.18	7,436,251
06 Aug 25	171.16000 -0.83	172.79	170.03	170.98	3,742,118
05 Aug 25	171.99001 -3.92	179.00	169.50	177.50	6,053,993
04 Aug 25	175.91000 -2.25	177.60	171.41	174.10	5,256,371
01 Aug 25	178.16000 -2.53	184.50	178.00	178.02	5,335,571
31 Jul 25	180.69000 +3.65	188.88	178.80	180.40	10,456,071
30 Jul 25	177.03999 -7.79	183.01	173.90	181.05	8,552,842
29 Jul 25	184.83000 +4.52	187.90	175.15	180.50	8,544,413
28 Jul 25	180.31000 +1.50	183.97	179.40	181.28	5,165,620
25 Jul 25	178.81000 -1.16	183.48	176.49	179.50	4,826,900
24 Jul 25	179.97000 -1.33	184.00	176.40	182.19	6,748,448
23 Jul 25	181.30000 +11.58	181.45	166.87	166.87	9,776,130
22 Jul 25	169.72000 -0.36	175.00	167.47	169.60	7,430,316
21 Jul 25	170.08000 +4.08	172.50	164.01	164.66	6,951,949
18 Jul 25	166.00000 +0.00	175.00	165.60	167.00	7,711,740
17 Jul 25	166.00000 +6.00	169.00	157.76	158.80	8,667,498
16 Jul 25	160.00000 +5.74	168.00	151.29	152.50	9,496,131
15 Jul 25	154.25999 -0.34	161.19	153.66	155.28	8,475,540
14 Jul 25	154.60001 +3.44	159.55	153.19	157.00	9,138,178
11 Jul 25	151.16000 +9.06	155.56	144.09	146.45	11,318,227
10 Jul 25	142.10001 +5.59	146.60	136.92	137.00	7,618,461
09 Jul 25	136.50999 -3.40	140.79	136.13	139.72	3,724,176
08 Jul 25	139.91000 +3.89	141.90	134.50	135.56	4,863,416
07 Jul 25	136.02000 -3.17	139.00	134.70	137.68	3,519,538
04 Jul 25	139.19000 -3.14	144.00	139.19	143.11	4,456,870
03 Jul 25	142.33000 +0.02	143.98	141.00	143.00	2,852,940
02 Jul 25	142.31000 -7.69	149.49	141.66	148.10	5,353,382
01 Jul 25	150.00000 +0.03	153.88	147.25	149.11	4,954,730
30 Jun 25	149.97000 +3.77	152.99	147.49	148.98	8,183,975
27 Jun 25	146.20000 +5.12	149.77	138.00	139.50	10,076,386
26 Jun 25	141.08000 +1.08	144.00	139.81	142.66	7,437,760
25 Jun 25	140.00000 +8.31	144.86	137.00	142.98	9,200,154
24 Jun 25	131.69000 +3.57	133.61	128.99	128.99	3,479,946
23 Jun 25	128.12000 -2.31	130.60	127.31	129.00	2,981,109
20 Jun 25	130.42999 -1.77	133.40	129.00	131.81	3,094,146
19 Jun 25	132.20000 -2.65	135.22	132.01	134.29	3,505,594
18 Jun 25	134.85001 +2.75	136.76	131.10	132.10	4,511,278
17 Jun 25	132.10001 -1.77	133.80	131.52	133.20	3,240,245
16 Jun 25	133.87000 +0.20	137.57	132.00	132.50	4,729,724
13 Jun 25	133.67000 -2.63	137.17	131.76	134.00	6,615,853
12 Jun 25	136.30000 -1.78	140.88	135.80	137.05	5,646,066
11 Jun 25	138.08000 -0.07	144.68	136.66	138.00	4,810,440
10 Jun 25	138.14999 -6.30	145.79	137.55	144.00	5,754,626
09 Jun 25	144.45000 -0.06	148.42	144.00	146.01	6,487,578
06 Jun 25	144.50999 +3.21	144.99	138.60	139.89	6,324,480
05 Jun 25	141.30000 +7.65	144.99	131.66	133.76	8,801,943
04 Jun 25	133.64999 +1.31	136.20	131.18	132.34	4,407,150
03 Jun 25	132.34000 -1.72	135.28	131.36	132.50	2,825,644
30 May 25	134.06000 +0.56	137.75	133.70	134.49	3,267,897
29 May 25	133.50000 +1.83	135.00	130.30	131.68	3,287,168
28 May 25	131.67000 -1.83	134.85	130.06	134.00	3,131,978
27 May 25	133.50000 -4.12	137.00	132.25	137.00	3,411,980
26 May 25	137.62000 +0.65	137.89	134.95	134.96	2,918,740
23 May 25	136.97000 -0.52	139.35	136.20	136.90	3,096,502
22 May 25	137.49001 -3.52	141.49	137.11	140.00	3,595,384
21 May 25	141.00999 -2.09	144.67	141.00	142.24	4,250,841
20 May 25	143.10001 -3.08	146.50	142.03	145.00	4,605,391
19 May 25	146.17999 +3.92	148.49	140.49	147.90	7,063,344
16 May 25	142.25999 +8.11	148.00	133.62	133.80	10,517,800
15 May 25	134.14999 -1.36	135.66	133.06	134.00	3,358,820
14 May 25	135.50999 +1.38	139.88	134.30	136.80	5,259,680
13 May 25	134.13000 -1.37	138.88	134.13	138.00	4,276,760
12 May 25	135.50000 +4.50	136.00	133.21	134.00	4,175,410
09 May 25	131.00000 -4.67	134.88	130.05	134.00	3,833,520
08 May 25	135.67000 +2.65	136.52	133.02	133.02	5,002,226
07 May 25	133.02000 -2.17	138.77	131.80	137.02	4,583,800
06 May 25	135.19000 +4.32	136.03	131.50	131.50	4,853,475
30 Apr 25	130.87000 +1.67	135.28	130.07	134.99	4,564,952
29 Apr 25	129.20000 +1.76	131.35	123.23	123.76	4,515,399
28 Apr 25	127.44000 -2.39	130.49	127.11	129.42	4,011,655
25 Apr 25	129.83000 +2.03	132.00	126.50	128.80	6,254,821
24 Apr 25	127.80000 -15.16	138.88	127.80	138.85	11,315,554
23 Apr 25	142.96001 +0.21	146.26	141.66	144.50	6,562,880
22 Apr 25	142.75000 -2.18	144.99	137.58	144.93	7,243,973
21 Apr 25	144.92999 -15.07	154.80	142.48	152.00	10,712,690
18 Apr 25	160.00000 +0.00	176.50	160.00	175.00	9,154,951
17 Apr 25	160.00000 -11.53	182.43	140.00	171.53	9,658,785
16 Apr 25	171.53000 -4.07	176.32	169.66	173.50	3,938,599
15 Apr 25	175.60001 +10.85	176.00	163.36	164.99	5,364,840
14 Apr 25	164.75000 +3.07	171.00	164.28	169.00	4,892,030
11 Apr 25	161.67999 +6.57	162.62	151.17	152.00	4,741,533
10 Apr 25	155.11000 +10.61	162.20	153.52	161.65	6,550,943
09 Apr 25	144.50000 -0.20	146.50	122.64	140.00	6,955,360
08 Apr 25	144.70000 +0.03	151.24	141.56	147.41	5,343,629
07 Apr 25	144.67000 -36.17	167.82	144.67	160.00	6,874,065
03 Apr 25	180.84000 -2.59	182.99	178.78	180.00	2,308,286
02 Apr 25	183.42999 +0.89	186.48	181.00	181.00	2,398,850
01 Apr 25	182.53999 +0.52	187.60	181.00	182.08	2,700,626
31 Mar 25	182.02000 +1.61	183.70	178.01	180.00	2,628,346
28 Mar 25	180.41000 -2.12	183.92	180.18	182.00	1,920,710
27 Mar 25	182.53000 -1.83	186.60	180.96	182.00	2,492,220
26 Mar 25	184.36000 +4.36	189.51	177.79	178.20	4,683,360
25 Mar 25	180.00000 -5.50	187.67	173.01	186.35	4,902,900
24 Mar 25	185.50000 +4.95	195.00	181.50	191.00	6,326,336
21 Mar 25	180.55000 -5.51	186.83	179.03	181.01	3,557,406
20 Mar 25	186.06000 +0.98	190.45	183.91	184.00	3,391,470
19 Mar 25	185.08000 -8.82	192.50	184.80	191.89	4,623,253
18 Mar 25	193.89999 -5.89	198.00	191.81	196.86	5,459,361
17 Mar 25	199.78999 +15.99	210.66	176.80	182.19	9,953,719
14 Mar 25	183.80000 +3.72	186.22	176.01	179.06	4,070,219
13 Mar 25	180.08000 -5.42	187.50	178.50	186.10	3,730,960
12 Mar 25	185.50000 +3.46	191.98	181.14	183.00	4,123,925
11 Mar 25	182.03999 -1.21	184.70	178.06	178.50	3,269,621
10 Mar 25	183.25000 -6.46	187.90	178.16	187.00	4,879,080
07 Mar 25	189.71001 -4.65	194.27	187.00	189.36	5,032,128
06 Mar 25	194.36000 +18.36	196.66	173.01	179.82	8,181,921
05 Mar 25	176.00000 -1.00	178.88	170.80	177.01	4,706,181
04 Mar 25	177.00000 +6.01	180.00	165.03	166.00	6,858,616
03 Mar 25	170.99001 -28.61	200.00	168.00	197.00	11,498,438
28 Feb 25	199.60001 -2.40	212.00	192.00	193.85	7,834,419
27 Feb 25	202.00000 -2.98	211.25	197.00	202.59	4,732,660
26 Feb 25	204.98000 -3.12	208.50	200.00	205.00	5,643,370
25 Feb 25	208.10001 +6.67	211.00	192.50	197.72	8,498,098
24 Feb 25	201.42999 -0.78	215.00	196.09	199.99	8,363,883
21 Feb 25	202.21001 +4.21	205.97	190.80	195.66	8,050,133
20 Feb 25	198.00000 +13.00	202.20	186.00	186.00	10,292,321
19 Feb 25	185.00000 -5.03	186.42	182.30	186.42	6,549,320
18 Feb 25	190.03000 +7.35	195.38	180.02	181.00	8,682,911
17 Feb 25	182.67999 +4.68	186.68	175.76	175.78	6,551,213
14 Feb 25	178.00000 -3.03	188.29	175.00	181.03	5,287,464
13 Feb 25	181.03000 -4.76	187.00	181.00	184.20	4,715,758
12 Feb 25	185.78999 +5.99	189.40	177.20	178.80	5,992,931
11 Feb 25	179.80000 +0.03	184.77	178.59	179.77	4,382,170
10 Feb 25	179.77000 +0.77	181.35	176.85	178.17	4,437,839
07 Feb 25	179.00000 +5.04	183.50	173.07	173.26	7,229,763
06 Feb 25	173.96001 +3.36	175.00	168.60	174.00	4,937,700
05 Feb 25	170.60001 -8.90	175.00	163.03	170.46	8,129,191
27 Jan 25	179.50000 -20.66	194.00	179.50	192.00	8,643,826
24 Jan 25	200.16000 +4.16	204.80	194.28	195.00	6,297,626
23 Jan 25	196.00000 +2.06	207.52	192.55	195.00	7,940,820
22 Jan 25	193.94000 +4.63	198.60	188.01	189.24	7,552,773
21 Jan 25	189.31000 +0.02	191.00	185.00	189.91	5,190,310
20 Jan 25	189.28999 -0.66	192.72	185.14	188.00	5,458,060
17 Jan 25	189.95000 -0.05	193.98	185.19	188.48	7,869,740
16 Jan 25	190.00000 +22.50	195.79	168.10	173.38	12,824,657
15 Jan 25	167.50000 +3.21	169.99	162.55	166.00	7,021,415
14 Jan 25	164.28999 +5.75	164.81	155.50	160.91	7,774,775
13 Jan 25	158.53999 +5.53	162.45	154.70	154.70	6,878,796
10 Jan 25	153.00999 -9.89	161.99	153.01	158.01	6,606,195
09 Jan 25	162.89999 -6.90	170.16	162.50	168.78	7,409,217
08 Jan 25	169.80000 +6.91	174.22	162.00	162.20	10,764,608
07 Jan 25	162.89000 +2.89	163.00	154.00	160.57	10,133,057
06 Jan 25	160.00000 -40.00	177.00	160.00	164.00	13,316,470
03 Jan 25	200.00000 -15.66	219.99	198.01	218.00	7,882,603
02 Jan 25	215.66000 -9.66	228.33	214.07	224.00	7,510,620
31 Dec 24	225.32001 -2.18	241.60	225.01	228.00	8,321,120
30 Dec 24	227.50000 +0.06	233.00	216.50	223.73	8,473,396
27 Dec 24	227.44000 +25.44	239.84	201.23	203.00	11,455,878
26 Dec 24	202.00000 +7.31	205.95	198.00	201.00	7,801,240
25 Dec 24	194.69000 -3.18	201.43	193.00	195.03	3,767,870
24 Dec 24	197.87000 +0.61	203.00	188.30	200.00	5,834,688
23 Dec 24	197.25999 +8.07	209.87	196.00	206.96	7,804,994
20 Dec 24	189.19000 +19.95	194.97	181.22	182.00	9,512,354
19 Dec 24	169.24001 +1.39	172.52	162.83	164.00	5,415,344
18 Dec 24	167.85001 -9.73	179.00	166.97	176.96	7,036,085
17 Dec 24	177.58000 -5.30	183.80	177.00	182.33	5,027,537
16 Dec 24	182.88000 -16.12	201.90	165.25	200.00	9,351,442
13 Dec 24	199.00000 -9.50	208.44	198.28	204.05	8,966,948
12 Dec 24	208.50000 +20.50	215.30	191.00	195.00	11,423,313
11 Dec 24	188.00000 +6.68	195.71	180.99	180.99	7,850,140
10 Dec 24	181.32001 +6.10	185.30	175.51	182.00	6,656,424
09 Dec 24	175.22000 -9.78	183.37	172.00	182.11	7,541,922
06 Dec 24	185.00000 +4.50	189.88	179.91	179.91	6,231,876
05 Dec 24	180.50000 +0.80	184.19	179.01	181.00	3,583,710
04 Dec 24	179.70000 -3.98	186.00	179.30	182.85	4,402,143
03 Dec 24	183.67999 -4.33	188.38	181.88	185.04	6,241,421
02 Dec 24	188.00999 +0.38	191.90	181.12	184.93	6,692,421
29 Nov 24	187.63000 -0.52	195.88	184.00	186.01	5,960,602
28 Nov 24	188.14999 -0.28	195.53	182.88	187.97	6,464,583
27 Nov 24	188.42999 +2.27	188.50	178.00	184.77	6,027,275
26 Nov 24	186.16000 -0.94	190.00	182.63	190.00	4,820,922
25 Nov 24	187.10001 -8.39	196.70	182.61	190.90	7,635,643
22 Nov 24	195.49001 -12.51	208.80	195.10	205.00	6,399,000
21 Nov 24	208.00000 +14.12	210.50	187.00	188.00	9,345,131
20 Nov 24	193.88000 +3.88	199.84	190.00	190.00	7,735,157
19 Nov 24	190.00000 -0.30	195.18	178.33	191.99	9,494,720
18 Nov 24	190.30000 -3.27	195.61	184.66	189.91	7,458,305
15 Nov 24	193.57001 -16.73	212.27	193.33	209.89	9,907,652
14 Nov 24	210.30000 -17.68	225.00	208.40	225.00	8,794,107
13 Nov 24	227.98000 -3.01	230.80	216.00	228.80	7,410,694
12 Nov 24	230.99001 +5.99	235.66	223.17	223.29	7,542,369
11 Nov 24	225.00000 -9.49	255.00	221.06	245.00	12,663,525
08 Nov 24	234.49001 +25.39	235.00	211.01	211.01	13,843,738
07 Nov 24	209.10001 +4.21	219.61	200.98	204.93	9,944,768
06 Nov 24	204.89000 +0.56	218.00	202.55	204.00	9,242,348
05 Nov 24	204.33000 -0.65	206.58	199.80	203.80	8,227,850
04 Nov 24	204.98000 +8.38	208.88	196.60	196.60	7,658,332
01 Nov 24	196.60001 -10.30	203.27	190.66	201.18	9,381,475
31 Oct 24	206.89999 -6.10	212.66	197.60	212.66	10,221,022
30 Oct 24	213.00000 +8.00	216.40	201.00	201.00	10,362,120
29 Oct 24	205.00000 +5.41	223.97	199.68	200.01	14,871,004
28 Oct 24	199.59000 -0.87	204.00	193.04	196.00	8,117,355
25 Oct 24	200.46001 -0.52	207.65	199.00	204.10	8,881,741
24 Oct 24	200.98000 -3.46	206.03	196.00	201.00	9,395,333
23 Oct 24	204.44000 -2.56	219.62	201.00	201.00	12,802,533
22 Oct 24	207.00000 -1.70	214.00	201.30	210.11	13,647,570
21 Oct 24	208.70000 +18.03	222.22	191.00	193.07	22,058,932
18 Oct 24	190.67000 +31.78	190.67	160.00	160.00	18,409,096
17 Oct 24	158.89000 +2.87	163.40	157.10	159.00	13,882,453
16 Oct 24	156.02000 -18.38	177.00	146.84	173.99	20,892,368
15 Oct 24	174.39999 -5.00	189.90	172.98	178.00	17,260,694
14 Oct 24	179.39999 +29.90	179.40	144.88	150.00	17,488,340
11 Oct 24	149.50000 -6.10	159.99	146.60	151.00	14,753,373
10 Oct 24	155.60001 +4.22	172.00	145.00	158.85	18,898,832
09 Oct 24	151.38000 +11.58	167.75	137.60	140.00	19,922,986
08 Oct 24	139.80000 +23.30	139.80	129.00	139.80	15,232,690
30 Sep 24	116.50000 +18.06	117.38	97.91	98.44	16,483,479
27 Sep 24	98.44000 +4.02	100.45	93.58	94.20	11,730,411
26 Sep 24	94.42000 -0.38	94.90	90.10	93.40	10,831,870
25 Sep 24	94.80000 +10.01	101.36	87.40	88.36	13,361,134
24 Sep 24	84.79000 +4.73	85.51	78.88	80.42	9,158,883
23 Sep 24	80.06000 -0.94	83.98	80.00	80.50	4,413,800
20 Sep 24	81.00000 +1.43	81.19	78.66	80.20	4,286,260
19 Sep 24	79.57000 -1.51	82.00	79.00	82.00	4,638,360
18 Sep 24	81.08000 +0.75	81.25	79.19	79.50	4,192,926
13 Sep 24	80.33000 +0.03	81.70	79.66	80.30	6,011,027
12 Sep 24	80.30000 +3.75	82.25	78.05	78.88	8,862,671
11 Sep 24	76.55000 +5.92	77.68	69.92	71.01	8,259,612
10 Sep 24	70.63000 -0.32	71.60	69.80	70.95	4,388,417
09 Sep 24	70.95000 -1.25	71.77	68.06	70.50	5,486,667
06 Sep 24	72.20000 -4.40	76.81	72.00	76.39	5,509,963
05 Sep 24	76.60000 +0.80	78.73	75.59	75.66	3,331,240
04 Sep 24	75.80000 -2.59	76.66	72.50	74.50	4,368,860
03 Sep 24	78.39000 -0.62	79.77	77.30	79.15	3,093,230
02 Sep 24	79.01000 -4.32	84.23	79.01	83.00	4,617,360
30 Aug 24	83.33000 +2.56	84.00	80.51	80.51	4,439,140
29 Aug 24	80.77000 +1.50	81.39	77.30	78.80	4,168,297
28 Aug 24	79.27000 +0.24	80.80	78.45	78.45	2,540,820
27 Aug 24	79.03000 +0.54	79.94	77.91	77.95	2,770,260
26 Aug 24	78.49000 +1.29	79.30	77.52	77.60	3,307,586
23 Aug 24	77.20000 -2.82	79.66	77.01	79.01	4,255,393
22 Aug 24	80.02000 -2.28	82.50	78.58	82.24	5,069,981
21 Aug 24	82.30000 +0.23	83.65	81.07	81.07	2,929,940
20 Aug 24	82.07000 -0.90	84.00	81.86	84.00	2,927,240
19 Aug 24	82.97000 -1.97	84.94	82.62	84.94	4,359,820
16 Aug 24	84.94000 +3.18	86.60	82.30	82.80	6,354,020
15 Aug 24	81.76000 +0.43	82.64	80.50	80.94	3,084,760
14 Aug 24	81.33000 -1.12	83.17	80.91	83.00	3,887,460
13 Aug 24	82.45000 +0.26	83.93	81.30	82.94	3,834,400
12 Aug 24	82.19000 -1.53	84.28	82.01	82.91	2,997,149
09 Aug 24	83.72000 +0.65	85.46	83.50	85.00	3,870,509
08 Aug 24	83.07000 -1.70	84.57	81.70	83.02	4,169,580
07 Aug 24	84.77000 -1.63	86.77	84.66	86.26	4,432,690
06 Aug 24	86.40000 +7.17	87.35	81.72	82.90	11,306,760
05 Aug 24	79.23000 -11.38	87.35	79.20	86.95	12,850,634
02 Aug 24	90.61000 -4.28	94.35	90.13	93.64	6,860,890
01 Aug 24	94.89000 -2.51	100.00	94.83	99.00	6,655,115
31 Jul 24	97.40000 +1.14	99.50	93.41	95.70	10,563,772
30 Jul 24	96.26000 -0.57	99.97	95.70	99.33	12,823,841
29 Jul 24	96.83000 +16.14	96.83	85.50	85.85	15,361,739
26 Jul 24	80.69000 +0.09	82.09	80.01	80.73	3,019,410
25 Jul 24	80.60000 -2.91	82.97	78.53	82.00	5,141,368
24 Jul 24	83.51000 -1.27	86.70	82.61	82.94	4,432,534
23 Jul 24	84.78000 -0.30	87.46	83.95	84.85	6,171,282
22 Jul 24	85.08000 +2.08	85.38	82.00	83.44	4,020,510
19 Jul 24	83.00000 -0.11	85.20	82.22	82.48	3,981,653
18 Jul 24	83.11000 -3.72	84.56	80.25	82.88	6,785,052
17 Jul 24	86.83000 +0.51	90.99	85.58	85.84	8,382,808
16 Jul 24	86.32000 +0.32	86.89	84.74	85.61	4,728,214
15 Jul 24	86.00000 -0.30	87.61	84.20	85.30	4,100,768
12 Jul 24	86.30000 -0.45	87.73	84.62	85.12	5,526,683
11 Jul 24	86.75000 +0.85	87.47	84.68	86.51	7,037,860
10 Jul 24	85.90000 +2.03	87.50	83.14	83.14	7,769,219
09 Jul 24	83.87000 +4.02	84.00	78.45	79.58	7,967,500
08 Jul 24	79.85000 -0.41	81.89	79.07	80.00	3,913,011
05 Jul 24	80.26000 +1.54	82.18	76.60	78.17	5,359,420
04 Jul 24	78.72000 -2.43	82.68	78.00	82.03	4,995,856
03 Jul 24	81.15000 +0.17	83.09	79.20	80.82	4,531,962
02 Jul 24	80.98000 -6.67	87.33	78.30	86.80	9,228,972
01 Jul 24	87.65000 +0.30	88.10	85.40	86.35	4,529,432
28 Jun 24	87.35000 +4.85	88.00	82.16	83.00	7,374,720
27 Jun 24	82.50000 -3.43	85.26	81.80	85.13	5,355,420
26 Jun 24	85.93000 +2.32	86.57	84.02	85.46	6,088,790
25 Jun 24	83.61000 -3.52	86.20	82.82	85.71	6,141,545
24 Jun 24	87.13000 -3.37	92.60	86.32	90.50	6,939,585
21 Jun 24	90.50000 -0.69	93.00	86.89	91.00	9,040,261
20 Jun 24	91.19000 +2.17	98.00	90.35	93.65	12,962,243
19 Jun 24	89.02000 -1.66	91.44	87.80	90.69	5,418,114
18 Jun 24	90.68000 +0.83	93.60	89.06	90.77	8,088,992
17 Jun 24	89.85000 -0.78	92.80	89.17	90.53	6,886,335
14 Jun 24	90.63000 +4.95	91.96	85.16	86.30	11,584,372
13 Jun 24	85.68000 -35.97	88.24	84.53	86.03	6,192,259
12 Jun 24	121.65000 +10.50	125.70	109.53	109.53	7,044,258
11 Jun 24	111.15000 +3.15	112.38	106.88	106.88	2,743,756
07 Jun 24	108.00000 -1.52	110.80	106.00	109.50	3,118,409
06 Jun 24	109.52000 -2.54	116.21	108.88	113.88	4,450,634
05 Jun 24	112.06000 -1.28	114.88	111.98	113.85	2,329,569
04 Jun 24	113.34000 -5.52	117.89	111.50	117.55	5,317,752
03 Jun 24	118.86000 -0.18	123.00	118.20	118.50	4,851,296
31 May 24	119.04000 +0.94	121.79	117.00	117.15	3,690,129
30 May 24	118.10000 -6.95	123.84	118.02	123.24	5,066,657
29 May 24	125.05000 +7.05	128.78	117.08	121.00	7,711,987
28 May 24	118.00000 +3.22	123.50	113.14	114.01	5,536,466
27 May 24	114.78000 -5.77	120.55	113.03	118.87	6,265,695
24 May 24	120.55000 -7.53	130.99	120.16	125.80	7,527,510
23 May 24	128.08000 +2.38	131.47	122.20	127.00	7,523,639
22 May 24	125.70000 +0.60	126.05	123.02	124.12	4,084,182
21 May 24	125.10000 -5.81	131.99	122.63	130.20	7,177,872
20 May 24	130.91000 -1.89	134.00	129.10	130.14	6,907,628
17 May 24	132.80000 +5.65	134.70	123.20	123.22	9,740,771
16 May 24	127.15000 +9.26	129.00	117.91	121.77	10,185,640
15 May 24	117.89000 +3.16	122.97	114.86	115.00	8,058,844
14 May 24	114.73000 +0.53	116.55	111.50	113.30	6,010,152
13 May 24	114.20000 +4.70	116.45	109.09	109.50	6,941,550
10 May 24	109.50000 -2.12	111.00	107.87	111.00	4,773,450
09 May 24	111.62000 -2.78	114.98	110.06	114.40	5,058,059
08 May 24	114.40000 -1.11	116.72	111.96	114.00	5,311,780
07 May 24	115.51000 -0.79	119.20	112.61	118.89	7,790,198
06 May 24	116.30000 -14.70	133.60	111.02	133.60	14,521,119
30 Apr 24	131.00000 -0.70	134.98	128.11	128.50	6,738,637
29 Apr 24	131.70000 +2.70	136.32	128.00	128.50	10,302,295
26 Apr 24	129.00000 +19.40	131.00	110.00	112.01	14,930,180
25 Apr 24	109.60000 -4.61	112.50	108.50	109.97	8,159,897
24 Apr 24	114.21000 +13.93	116.05	99.67	101.00	11,760,333
23 Apr 24	100.28000 -0.81	105.38	99.88	103.76	5,303,304
22 Apr 24	101.09000 -2.26	105.07	97.28	97.98	6,559,500
19 Apr 24	103.35000 -2.78	107.50	100.00	106.14	6,688,550
18 Apr 24	106.13000 -1.68	109.66	100.12	102.50	8,109,781
17 Apr 24	107.81000 +8.34	107.81	100.90	103.43	7,940,108
16 Apr 24	99.47000 -5.87	106.50	99.02	103.53	7,366,230
15 Apr 24	105.34000 -6.21	113.87	102.81	111.75	8,916,520
12 Apr 24	111.55000 +3.95	115.88	109.10	109.18	9,000,584
11 Apr 24	107.60000 -1.48	111.29	107.60	110.49	5,185,990
10 Apr 24	109.08000 -3.12	114.50	107.00	112.20	6,149,652
09 Apr 24	112.20000 -0.28	114.11	107.39	110.35	8,680,152
08 Apr 24	112.48000 -10.31	119.60	111.68	119.23	12,060,281
03 Apr 24	122.79000 +3.94	127.78	118.66	123.00	13,112,698
02 Apr 24	118.85000 -29.71	148.00	118.85	146.00	18,996,412
01 Apr 24	148.56000 -6.92	163.33	142.00	160.93	12,161,559
29 Mar 24	155.48000 +14.55	155.91	142.50	144.09	10,883,829
28 Mar 24	140.92999 +3.03	142.48	134.11	135.50	11,361,945
27 Mar 24	137.89999 +4.90	139.47	128.00	135.10	12,511,200
26 Mar 24	133.00000 -6.60	141.70	128.70	138.51	13,391,286
25 Mar 24	139.60001 -0.66	142.98	139.00	139.00	7,042,437
22 Mar 24	140.25999 +0.04	142.80	137.01	139.98	8,553,955
21 Mar 24	140.22000 +7.23	147.63	131.00	132.02	14,720,147
20 Mar 24	132.99001 +3.64	132.99	127.77	129.57	8,488,512
19 Mar 24	129.35001 -0.05	130.88	122.03	126.98	11,460,068
18 Mar 24	129.39999 -2.30	132.49	127.60	130.20	10,492,645
15 Mar 24	131.70000 +2.60	132.56	126.31	127.50	11,582,270
14 Mar 24	129.10001 +1.60	133.50	123.50	125.00	12,137,062
13 Mar 24	127.50000 -3.25	136.75	127.00	134.90	15,110,650
12 Mar 24	130.75000 +1.45	133.58	121.00	128.00	14,705,501
11 Mar 24	129.30000 -0.25	130.20	121.84	123.10	12,169,461
08 Mar 24	129.55000 +4.74	135.30	121.51	128.30	15,862,699
07 Mar 24	124.81000 +1.93	128.00	119.12	124.00	13,512,568
06 Mar 24	122.88000 +14.00	128.40	109.01	109.50	16,992,076
05 Mar 24	108.88000 -4.16	113.47	105.70	111.00	15,329,006
04 Mar 24	113.04000 +18.84	113.04	97.88	101.88	17,928,614
01 Mar 24	94.20000 +12.31	98.27	82.89	84.50	15,479,388
29 Feb 24	81.89000 +10.88	85.00	74.00	74.20	10,730,627
28 Feb 24	71.01000 -1.89	83.00	71.01	76.00	9,315,855
27 Feb 24	72.90000 +5.10	77.04	65.18	66.50	8,240,351
26 Feb 24	67.80000 +2.27	69.56	62.46	63.05	7,351,262
23 Feb 24	65.53000 +1.06	70.71	65.27	67.29	8,383,349
22 Feb 24	64.47000 +1.19	66.09	62.65	65.76	6,607,789
21 Feb 24	63.28000 -5.72	66.00	62.31	66.00	9,031,978
20 Feb 24	69.00000 +11.50	69.00	59.62	62.00	7,710,117
19 Feb 24	57.50000 +7.80	58.50	52.50	52.51	6,431,943
08 Feb 24	49.70000 +5.20	50.33	44.68	44.86	4,837,893
07 Feb 24	44.50000 -0.55	48.65	43.38	45.20	4,791,637
06 Feb 24	45.05000 +2.27	46.25	39.63	42.14	4,845,744
05 Feb 24	42.78000 -4.67	47.43	41.29	47.34	4,645,897
02 Feb 24	47.45000 -4.51	52.78	45.90	52.08	4,730,500
01 Feb 24	51.96000 +1.39	53.80	49.00	49.42	3,499,400
31 Jan 24	50.57000 -3.38	54.45	50.42	53.90	2,915,530
30 Jan 24	53.95000 -2.05	56.47	53.95	55.88	2,175,738
29 Jan 24	56.00000 -5.01	61.81	52.00	61.50	3,659,990
26 Jan 24	61.01000 -2.44	63.37	60.60	63.11	2,114,400
25 Jan 24	63.45000 +0.62	64.69	61.66	62.50	2,942,952
24 Jan 24	62.83000 -1.57	65.40	60.25	64.50	2,728,912
23 Jan 24	64.40000 +2.40	66.07	61.01	62.00	3,257,590
22 Jan 24	62.00000 -2.49	67.57	61.00	65.50	3,225,859
19 Jan 24	64.49000 -6.55	72.27	64.29	71.41	3,673,559
18 Jan 24	71.04000 +3.04	73.01	66.21	66.79	4,116,412
17 Jan 24	68.00000 -1.53	70.50	68.00	69.46	1,127,800
16 Jan 24	69.53000 -1.14	70.69	68.05	70.69	1,262,906
15 Jan 24	70.67000 +0.60	71.57	68.90	69.67	1,066,340
12 Jan 24	70.07000 -1.13	72.49	69.65	71.09	1,915,800
11 Jan 24	71.20000 +2.26	71.98	67.99	68.00	2,044,300
10 Jan 24	68.94000 -0.42	70.55	67.01	68.93	1,656,700
09 Jan 24	69.36000 +1.62	71.37	68.61	68.76	2,657,610
08 Jan 24	67.74000 +0.00	69.30	67.36	67.36	1,767,650
05 Jan 24	67.74000 -3.49	71.24	67.31	71.24	2,422,911
04 Jan 24	71.23000 -1.30	72.75	69.77	72.75	2,311,904
03 Jan 24	72.53000 -5.39	77.92	72.27	77.90	3,964,576
02 Jan 24	77.92000 -3.47	81.10	77.70	80.30	2,138,600
29 Dec 23	81.39000 +1.16	83.50	78.66	80.00	3,354,090
28 Dec 23	80.23000 +3.87	82.40	75.72	76.36	4,030,354
27 Dec 23	76.36000 -0.44	78.69	75.52	76.55	1,865,840
26 Dec 23	76.80000 -3.00	80.22	76.50	79.89	2,106,140
25 Dec 23	79.80000 -0.34	82.00	79.50	80.33	2,019,000
22 Dec 23	80.14000 -2.06	83.00	79.50	82.20	3,610,519
21 Dec 23	82.20000 +7.40	86.00	73.23	74.29	5,683,844
20 Dec 23	74.80000 -2.45	77.25	73.76	77.25	2,585,500
19 Dec 23	77.25000 +1.22	77.67	74.07	75.86	2,584,379
18 Dec 23	76.03000 +0.64	77.70	74.75	75.27	2,417,302
15 Dec 23	75.39000 -4.26	79.44	75.05	79.10	4,290,581
14 Dec 23	79.65000 -0.03	83.20	79.50	79.70	3,855,274
13 Dec 23	79.68000 -2.83	84.00	79.55	82.01	3,499,087
12 Dec 23	82.51000 -0.06	85.58	80.10	84.35	5,054,507
11 Dec 23	82.57000 +0.39	84.58	79.23	82.42	6,065,460
08 Dec 23	82.18000 +5.23	85.10	76.65	76.80	7,299,754
07 Dec 23	76.95000 +0.93	78.78	74.11	75.98	3,689,100
06 Dec 23	76.02000 +1.18	78.70	73.98	75.00	4,051,934
05 Dec 23	74.84000 -4.71	81.76	74.80	79.10	5,101,767
04 Dec 23	79.55000 +3.62	82.00	74.74	75.88	5,830,876
01 Dec 23	75.93000 +2.40	76.88	72.01	72.75	4,779,156
30 Nov 23	73.53000 -0.80	75.79	72.00	73.50	3,842,800
29 Nov 23	74.33000 +0.41	76.64	73.80	75.00	4,153,789
28 Nov 23	73.92000 -0.17	75.38	72.92	74.61	3,737,349
27 Nov 23	74.09000 +4.09	75.80	69.51	69.79	5,640,250
24 Nov 23	70.00000 -1.41	71.50	69.40	71.50	2,288,206
23 Nov 23	71.41000 +1.01	72.37	70.11	70.52	3,325,059
22 Nov 23	70.40000 -3.28	74.40	70.40	73.11	4,870,259
21 Nov 23	73.68000 -3.01	77.02	73.62	75.88	5,064,250
20 Nov 23	76.69000 -1.99	81.38	75.84	78.00	8,590,479
17 Nov 23	78.68000 +12.96	78.86	65.06	65.06	8,243,762
16 Nov 23	65.72000 -1.78	68.00	65.70	67.49	2,751,500
15 Nov 23	67.50000 -4.26	72.40	67.02	71.87	5,243,067
14 Nov 23	71.76000 -1.43	74.98	71.15	72.31	3,641,303
13 Nov 23	73.19000 +2.91	74.99	70.65	70.65	3,433,400
10 Nov 23	70.28000 -1.41	73.86	69.88	71.00	2,829,623
09 Nov 23	71.69000 +0.02	72.92	70.50	72.01	3,637,166
08 Nov 23	71.67000 +1.00	75.18	68.48	70.00	6,350,093
07 Nov 23	70.67000 +5.63	70.78	64.62	64.99	6,134,380
06 Nov 23	65.04000 +1.88	65.47	63.55	63.55	3,008,477
03 Nov 23	63.16000 +0.88	64.05	61.88	61.88	2,924,100
02 Nov 23	62.28000 -0.13	64.98	62.20	62.29	2,961,800
01 Nov 23	62.41000 -0.09	62.83	61.50	62.39	1,611,090
31 Oct 23	62.50000 -1.76	64.87	61.88	64.00	2,641,550
30 Oct 23	64.26000 +0.62	64.77	62.80	63.29	2,984,500
27 Oct 23	63.64000 -1.83	65.09	61.77	65.01	4,595,360
26 Oct 23	65.47000 +1.57	65.88	61.66	63.07	4,112,700
25 Oct 23	63.90000 -0.82	66.50	63.54	64.96	3,628,100
24 Oct 23	64.72000 +3.62	68.50	61.54	61.88	6,298,453
23 Oct 23	61.10000 -2.80	63.90	60.61	63.90	2,691,400
20 Oct 23	63.90000 -2.10	66.38	63.65	65.56	2,918,860
19 Oct 23	66.00000 -2.27	68.41	65.91	67.08	2,352,400
18 Oct 23	68.27000 -2.42	71.30	67.16	70.00	2,957,600
17 Oct 23	70.69000 -1.36	72.50	68.60	72.41	4,280,616
16 Oct 23	72.05000 -3.38	74.60	71.36	74.45	3,474,600
13 Oct 23	75.43000 -0.74	76.60	74.51	76.46	3,011,200
12 Oct 23	76.17000 -3.18	79.67	75.84	79.30	4,163,700
11 Oct 23	79.35000 -1.14	83.29	75.80	82.90	5,616,676
10 Oct 23	80.49000 -1.40	84.42	79.85	82.68	4,965,469
09 Oct 23	81.89000 +0.01	85.68	81.05	81.88	7,664,546
28 Sep 23	81.88000 +10.82	82.69	72.50	72.50	10,603,819
27 Sep 23	71.06000 +6.46	72.31	64.10	66.21	6,990,778
26 Sep 23	64.60000 +2.72	65.20	61.10	61.80	3,751,139
25 Sep 23	61.88000 -3.52	65.78	61.65	65.51	2,830,300
22 Sep 23	65.40000 +5.32	65.95	59.75	59.97	3,780,436
21 Sep 23	60.08000 -0.60	61.80	59.78	60.83	1,378,200
20 Sep 23	60.68000 +0.73	62.33	59.99	60.00	1,848,100
19 Sep 23	59.95000 -2.07	62.50	59.41	61.70	2,420,966
18 Sep 23	62.02000 -1.86	64.56	61.88	63.58	1,994,100
15 Sep 23	63.88000 -1.30	66.51	63.37	64.13	2,311,831
14 Sep 23	65.18000 -3.43	68.68	65.05	68.49	2,407,611
13 Sep 23	68.61000 -1.61	70.42	67.55	70.19	2,837,077
12 Sep 23	70.22000 +4.32	71.34	65.66	65.66	6,243,663
11 Sep 23	65.90000 +2.72	66.99	61.50	62.62	3,631,620
08 Sep 23	63.18000 -0.61	65.90	61.80	65.50	3,386,530
07 Sep 23	63.79000 -5.17	67.57	62.68	66.85	4,965,044
06 Sep 23	68.96000 -0.22	72.10	67.13	70.30	6,966,919
05 Sep 23	69.18000 +3.18	71.54	65.20	65.95	5,081,139
04 Sep 23	66.00000 -0.90	67.96	64.77	66.36	2,662,100
01 Sep 23	66.90000 +0.57	69.82	66.35	69.00	2,606,117
31 Aug 23	66.33000 -0.57	68.26	65.90	66.16	2,455,359
30 Aug 23	66.90000 +1.63	69.70	65.00	65.00	3,755,480
29 Aug 23	65.27000 +2.96	66.66	60.60	61.00	4,499,830
28 Aug 23	62.31000 -5.49	78.00	62.10	78.00	7,073,482
11 Aug 23	67.80000 -2.38	71.10	67.80	71.06	2,340,029
10 Aug 23	70.18000 -1.41	71.95	69.32	70.98	2,124,058
09 Aug 23	71.59000 -3.57	74.44	70.98	73.98	2,874,468
08 Aug 23	75.16000 +1.51	75.70	73.13	73.13	2,465,401
07 Aug 23	73.65000 +1.05	74.70	72.18	72.60	2,800,573
04 Aug 23	72.60000 +0.88	74.00	70.50	70.78	2,967,136
03 Aug 23	71.72000 +2.72	72.00	68.20	68.68	4,688,342
02 Aug 23	69.00000 +0.61	69.60	67.13	67.47	2,499,139
01 Aug 23	68.39000 +0.05	70.44	67.29	68.94	2,995,916
31 Jul 23	68.34000 -0.08	68.80	66.32	68.13	2,520,601
28 Jul 23	68.42000 -0.98	69.40	67.53	69.00	1,959,129
27 Jul 23	69.40000 -0.90	71.00	68.25	69.77	2,646,613
26 Jul 23	70.30000 -3.78	74.58	69.89	73.62	2,894,310
25 Jul 23	74.08000 +0.89	74.47	71.62	73.98	2,957,664
24 Jul 23	73.19000 +0.44	74.47	71.81	72.00	2,027,600
21 Jul 23	72.75000 -1.91	75.27	71.83	74.00	3,825,690
20 Jul 23	74.66000 -2.93	80.06	74.66	79.80	3,471,131
19 Jul 23	77.59000 -2.79	83.40	77.30	80.60	3,802,925
18 Jul 23	80.38000 -2.65	84.00	79.71	83.36	3,997,121
17 Jul 23	83.03000 +4.95	83.50	75.80	76.00	6,095,761
14 Jul 23	78.08000 +0.89	79.50	76.01	78.00	3,315,100
13 Jul 23	77.19000 +1.75	78.30	75.46	77.00	3,263,108
12 Jul 23	75.44000 -3.56	78.67	75.01	78.59	3,456,032
11 Jul 23	79.00000 +0.34	79.90	77.59	78.88	2,463,958
10 Jul 23	78.66000 +0.16	79.51	77.26	78.52	2,595,258
07 Jul 23	78.50000 -2.18	81.10	77.24	80.00	3,852,689
06 Jul 23	80.68000 -0.63	82.62	80.58	81.00	3,161,966
05 Jul 23	81.31000 -2.69	83.68	80.11	83.01	4,753,439
04 Jul 23	84.00000 -0.88	87.29	83.88	84.89	4,047,115
03 Jul 23	84.88000 -3.13	89.99	83.38	88.00	4,263,308
30 Jun 23	88.01000 +2.56	90.86	84.83	85.59	5,908,690
29 Jun 23	85.45000 +3.27	86.63	82.56	83.06	5,863,672
28 Jun 23	82.18000 -2.52	84.50	78.21	82.50	7,021,228
27 Jun 23	84.70000 -7.82	91.42	84.36	91.42	7,598,728
26 Jun 23	92.52000 +2.51	95.00	85.85	88.22	8,363,511
21 Jun 23	90.01000 -5.39	99.30	89.40	94.88	7,833,715
20 Jun 23	95.40000 +3.58	97.00	86.18	88.98	9,669,260
19 Jun 23	91.82000 +7.07	95.60	83.09	85.02	9,996,920
16 Jun 23	84.75000 +5.48	85.38	77.66	79.36	9,179,374
15 Jun 23	79.27000 +1.43	87.87	76.50	77.43	11,458,143
14 Jun 23	77.84000 +3.03	78.77	74.50	74.82	8,405,836
13 Jun 23	74.81000 -4.48	79.28	73.80	78.51	9,781,740
12 Jun 23	79.29000 -0.17	84.44	78.00	82.01	10,759,020
09 Jun 23	79.46000 +4.46	80.80	72.25	73.00	12,233,972
08 Jun 23	75.00000 +1.19	77.70	71.00	73.71	10,277,043
07 Jun 23	73.81000 +12.30	73.81	63.78	67.60	8,745,598
06 Jun 23	61.51000 -1.27	62.80	60.65	62.80	2,029,100
05 Jun 23	62.78000 +0.25	63.77	61.87	62.78	2,073,930
02 Jun 23	62.53000 -1.97	65.04	62.33	64.99	2,536,160
01 Jun 23	64.50000 -0.69	65.81	63.28	65.00	3,114,865
31 May 23	65.19000 +5.10	65.50	60.17	60.17	5,373,554
30 May 23	60.09000 -1.15	61.50	59.00	60.55	3,067,410
29 May 23	61.24000 -0.56	63.88	59.36	61.82	3,725,465
26 May 23	61.80000 -0.81	65.00	61.28	62.20	4,785,150
25 May 23	62.61000 +3.10	66.46	60.66	61.58	6,347,337
24 May 23	59.51000 +0.78	61.58	57.51	58.05	3,165,357
23 May 23	58.73000 -1.48	61.00	58.41	60.21	2,069,300
22 May 23	60.21000 +1.18	62.50	59.60	59.60	3,185,400
19 May 23	59.03000 -0.37	61.55	58.82	60.20	2,958,260
18 May 23	59.40000 +2.72	61.00	56.84	56.84	3,508,610
17 May 23	56.68000 +3.32	58.00	53.14	53.36	2,554,705
16 May 23	53.36000 -2.87	56.49	52.84	55.97	2,880,597
15 May 23	56.23000 -1.27	59.66	55.30	57.52	1,943,220
12 May 23	57.50000 -2.70	60.45	57.50	60.23	1,365,599
11 May 23	60.20000 -0.95	62.39	59.68	61.15	1,846,366
10 May 23	61.15000 +1.45	61.50	58.05	59.70	2,315,900
09 May 23	59.70000 -1.28	61.35	57.97	60.24	2,502,350
08 May 23	60.98000 +2.58	64.01	60.20	61.81	3,573,458
05 May 23	58.40000 +1.40	59.90	56.63	57.00	2,086,511
04 May 23	57.00000 -0.45	59.97	56.33	58.52	2,013,256
28 Apr 23	57.45000 +1.52	57.63	54.10	55.61	2,021,049
27 Apr 23	55.93000 -1.10	56.40	54.44	56.02	1,713,689
26 Apr 23	57.03000 +1.89	58.49	52.57	53.74	3,225,507
25 Apr 23	55.14000 -1.11	57.90	53.33	55.75	1,939,000
24 Apr 23	56.25000 -2.28	59.26	54.48	59.00	2,633,010
21 Apr 23	58.53000 -2.01	62.63	57.62	60.00	3,132,233
20 Apr 23	60.54000 +0.54	61.27	57.60	59.11	3,554,220
19 Apr 23	60.00000 -0.78	61.46	59.10	60.00	3,868,200
18 Apr 23	60.78000 +6.16	61.59	53.73	54.60	5,430,540
17 Apr 23	54.62000 +2.65	57.37	52.80	52.80	3,691,145
14 Apr 23	51.97000 +0.02	53.01	51.20	52.19	1,238,000
13 Apr 23	51.95000 -0.71	53.21	51.68	53.21	1,076,000
12 Apr 23	52.66000 -0.28	54.56	52.30	52.80	1,420,000
11 Apr 23	52.94000 -0.84	54.06	51.36	54.00	1,945,000
10 Apr 23	53.78000 +2.50	56.00	51.00	51.00	2,751,600
07 Apr 23	51.28000 -1.06	52.68	51.20	51.96	986,910
06 Apr 23	52.34000 +1.21	52.39	49.80	50.86	1,492,510
04 Apr 23	51.13000 -3.43	53.98	51.12	53.98	2,255,250
03 Apr 23	54.56000 +1.06	54.75	51.41	53.04	2,443,200
31 Mar 23	53.50000 -2.50	56.00	52.34	55.00	2,813,350
30 Mar 23	56.00000 +1.55	58.00	55.79	58.00	2,827,210
29 Mar 23	54.45000 +2.40	54.86	51.50	51.85	2,266,297
28 Mar 23	52.05000 +0.40	54.32	51.65	51.77	2,228,055
27 Mar 23	51.65000 +1.50	51.75	49.61	50.48	1,848,800
24 Mar 23	50.15000 +0.34	50.77	49.08	49.81	1,013,300
23 Mar 23	49.81000 -0.52	51.15	49.60	50.33	1,136,150
22 Mar 23	50.33000 -1.36	52.00	49.50	51.62	1,977,420
21 Mar 23	51.69000 +1.76	51.87	49.25	49.80	1,576,559
20 Mar 23	49.93000 +1.10	51.00	47.56	48.48	1,898,500
17 Mar 23	48.83000 -0.45	50.09	48.35	49.80	1,086,430
16 Mar 23	49.28000 -1.66	51.49	48.58	50.68	1,445,000
15 Mar 23	50.94000 -0.01	52.65	50.84	51.46	1,363,480
14 Mar 23	50.95000 -1.35	52.29	49.92	51.57	1,460,330
13 Mar 23	52.30000 +1.00	52.54	51.00	51.00	1,065,780
10 Mar 23	51.30000 -1.57	53.01	51.20	52.80	1,114,000
09 Mar 23	52.87000 -0.11	53.96	52.45	53.01	1,218,500
08 Mar 23	52.98000 -1.02	54.79	52.52	53.90	1,472,100
07 Mar 23	54.00000 -1.52	56.18	53.90	56.10	2,116,197
06 Mar 23	55.52000 +3.33	55.97	52.65	52.66	3,159,555
03 Mar 23	52.19000 -1.32	53.86	51.96	53.86	1,551,600
02 Mar 23	53.51000 -1.12	54.75	52.65	54.63	1,567,503
01 Mar 23	54.63000 -0.37	55.39	54.00	54.69	964,722
28 Feb 23	55.00000 -0.78	56.18	54.29	55.62	1,410,280
27 Feb 23	55.78000 -0.06	57.33	54.60	55.00	1,167,965
24 Feb 23	55.84000 -1.31	58.19	55.60	57.50	1,449,640
23 Feb 23	57.15000 +1.20	58.18	55.51	55.70	1,906,509
22 Feb 23	55.95000 -0.41	57.22	55.06	55.74	1,491,800
21 Feb 23	56.36000 -0.11	57.68	55.05	56.41	1,858,575
20 Feb 23	56.47000 -0.58	57.63	55.71	57.05	2,004,250
17 Feb 23	57.05000 -1.42	59.28	57.00	58.38	1,559,264
16 Feb 23	58.47000 -3.94	62.27	58.08	62.01	2,181,153
15 Feb 23	62.41000 +0.11	63.10	61.70	62.02	1,364,335
14 Feb 23	62.30000 -0.80	63.59	61.60	63.18	1,472,800
13 Feb 23	63.10000 -1.42	65.64	61.67	64.06	2,038,101
10 Feb 23	64.52000 -1.13	66.66	63.70	65.00	1,730,590
09 Feb 23	65.65000 +2.15	66.61	62.29	63.85	2,285,809
08 Feb 23	63.50000 -1.52	65.60	62.95	64.81	1,631,630
07 Feb 23	65.02000 +4.04	66.40	60.60	61.20	2,955,616
06 Feb 23	60.98000 -0.40	62.49	60.51	60.98	1,742,616
03 Feb 23	61.38000 -1.07	63.58	59.80	62.58	2,243,813
02 Feb 23	62.45000 +0.64	64.10	61.00	61.03	2,633,503
01 Feb 23	61.81000 +1.71	63.28	59.41	60.30	2,969,582
31 Jan 23	60.10000 +1.46	61.31	58.65	59.30	2,959,006
30 Jan 23	58.64000 +1.44	61.69	57.23	59.60	3,322,164
20 Jan 23	57.20000 +0.94	58.11	56.00	56.27	1,285,908
19 Jan 23	56.26000 -1.45	58.00	56.03	57.71	1,224,190
18 Jan 23	57.71000 -2.13	60.59	56.87	60.00	2,092,590
17 Jan 23	59.84000 +0.79	60.87	58.45	59.07	1,680,197
16 Jan 23	59.05000 +1.65	60.66	56.82	57.67	2,535,209
13 Jan 23	57.40000 -0.76	58.47	56.40	57.83	1,500,500
12 Jan 23	58.16000 -0.37	59.60	57.71	59.17	1,364,400
11 Jan 23	58.53000 -0.47	60.20	57.71	59.23	2,061,610
10 Jan 23	59.00000 +0.20	61.20	58.20	58.80	3,416,400
09 Jan 23	58.80000 -2.59	62.28	58.11	61.90	3,849,200
06 Jan 23	61.39000 +6.12	62.99	54.85	55.18	4,713,750
05 Jan 23	55.27000 +0.78	56.07	54.25	55.35	2,006,600
04 Jan 23	54.49000 +2.79	56.63	50.96	52.04	4,257,614
03 Jan 23	51.70000 -0.69	52.69	50.12	52.39	3,626,340
30 Dec 22	52.39000 -1.70	54.82	51.94	54.10	2,598,200
29 Dec 22	54.09000 -2.21	57.80	53.90	56.20	2,789,090
28 Dec 22	56.30000 +0.78	57.30	52.88	53.95	4,268,930
27 Dec 22	55.52000 +8.32	55.80	49.09	49.70	5,236,290
26 Dec 22	47.20000 +2.92	47.45	43.50	44.27	1,551,190
23 Dec 22	44.28000 -1.95	46.73	43.34	46.22	1,503,750
22 Dec 22	46.23000 -2.42	48.98	46.03	48.64	1,595,979
21 Dec 22	48.65000 -2.29	52.00	48.20	51.64	1,040,730
20 Dec 22	50.94000 +1.99	51.58	48.41	48.49	1,555,800
19 Dec 22	48.95000 -0.75	50.80	48.30	49.60	1,183,600
16 Dec 22	49.70000 -1.72	51.80	49.31	51.21	1,437,030
15 Dec 22	51.42000 +0.30	53.67	50.62	51.01	1,468,400
14 Dec 22	51.12000 +0.07	52.67	50.30	50.87	943,118
13 Dec 22	51.05000 -2.95	54.10	50.81	53.28	1,593,481
12 Dec 22	54.00000 +0.05	54.80	52.63	54.04	1,771,038
09 Dec 22	53.95000 +1.22	54.96	51.13	52.05	2,041,727
08 Dec 22	52.73000 +1.55	54.65	51.20	51.96	2,095,703
07 Dec 22	51.18000 -0.05	53.20	50.50	51.20	1,964,230
06 Dec 22	51.23000 -0.55	52.38	49.52	51.68	2,077,085
05 Dec 22	51.78000 -0.72	52.70	50.50	52.65	2,351,760
02 Dec 22	52.50000 +2.42	54.00	49.64	49.96	3,658,579
01 Dec 22	50.08000 +2.91	51.00	47.21	47.71	2,361,304
30 Nov 22	47.17000 +0.30	48.00	46.03	47.38	1,202,954
29 Nov 22	46.87000 +1.79	48.24	45.08	45.08	1,844,001
28 Nov 22	45.08000 -1.58	46.87	44.70	46.45	1,437,649
25 Nov 22	46.66000 -2.33	48.71	46.66	48.71	1,620,450
24 Nov 22	48.99000 -0.41	50.24	48.12	49.52	2,264,943
23 Nov 22	49.40000 +2.40	50.67	46.73	47.69	2,777,150
22 Nov 22	47.00000 -2.33	49.29	46.40	48.86	2,413,400
21 Nov 22	49.33000 +0.48	49.97	46.66	48.20	3,009,203
18 Nov 22	48.85000 +5.25	49.49	43.88	43.88	2,797,716
17 Nov 22	43.60000 -0.70	44.39	43.10	44.39	528,796
16 Nov 22	44.30000 -1.16	45.99	44.00	45.99	585,096
15 Nov 22	45.46000 +1.17	45.70	43.58	44.29	718,950
14 Nov 22	44.29000 -1.88	46.13	43.70	46.12	914,000
11 Nov 22	46.17000 +0.10	47.50	45.42	46.72	829,550
10 Nov 22	46.07000 -1.13	48.15	45.80	46.97	596,500
09 Nov 22	47.20000 +0.20	48.28	46.35	47.00	755,800
08 Nov 22	47.00000 -1.53	48.53	46.30	48.53	925,200
07 Nov 22	48.53000 +0.30	49.08	46.90	48.63	1,569,220
04 Nov 22	48.23000 +2.76	49.99	45.22	45.47	2,126,726
03 Nov 22	45.47000 +0.70	46.99	44.42	44.66	1,197,995
02 Nov 22	44.77000 +0.82	45.08	42.82	43.85	1,166,628
01 Nov 22	43.95000 +3.37	43.95	40.66	40.66	1,367,950
31 Oct 22	40.58000 -0.49	42.10	40.28	40.80	1,000,551
28 Oct 22	41.07000 -1.57	43.72	40.77	41.60	1,027,700
27 Oct 22	42.64000 -0.76	45.20	42.60	42.80	1,225,100
26 Oct 22	43.40000 +1.75	43.68	40.93	40.93	1,021,850
25 Oct 22	41.65000 +1.34	42.50	39.67	40.00	1,012,750
24 Oct 22	40.31000 -0.68	41.91	39.90	40.82	695,552
21 Oct 22	40.99000 -0.31	42.25	40.41	41.53	921,700
20 Oct 22	41.30000 -0.43	42.33	40.01	41.70	824,100
19 Oct 22	41.73000 -0.74	43.10	41.72	42.47	631,016
18 Oct 22	42.47000 -0.39	43.68	42.28	42.88	784,800
17 Oct 22	42.86000 -0.20	43.77	41.88	42.60	749,298
14 Oct 22	43.06000 +1.56	43.40	40.42	41.45	969,965
13 Oct 22	41.50000 -0.10	42.41	40.64	41.63	895,454
12 Oct 22	41.60000 +1.91	41.77	38.38	39.82	728,206
11 Oct 22	39.69000 +1.31	40.60	38.51	38.51	800,891
10 Oct 22	38.38000 -2.66	41.50	37.88	41.22	1,371,328
30 Sep 22	41.04000 -2.01	43.60	41.00	43.60	823,950
29 Sep 22	43.05000 +0.13	44.00	41.83	43.55	664,218
28 Sep 22	42.92000 -2.41	45.90	42.81	45.32	675,396
27 Sep 22	45.33000 +1.08	45.80	43.82	44.57	909,820
26 Sep 22	44.25000 +0.56	44.87	42.94	44.30	963,248
23 Sep 22	43.69000 -1.37	45.67	42.76	45.64	1,053,750
22 Sep 22	45.06000 +0.63	46.48	43.01	44.43	1,175,164
21 Sep 22	44.43000 +0.62	45.28	43.16	44.00	1,103,150
20 Sep 22	43.81000 +2.05	44.47	41.82	42.26	943,750
19 Sep 22	41.76000 -0.54	43.50	41.20	42.31	845,856
16 Sep 22	42.30000 -0.07	43.85	41.32	42.37	1,185,298
15 Sep 22	42.37000 -3.83	47.36	41.80	46.77	2,254,498
14 Sep 22	46.20000 -1.25	50.85	46.20	47.73	1,963,442
13 Sep 22	47.45000 +0.50	48.19	46.27	47.14	498,742
09 Sep 22	46.95000 -0.72	48.77	46.01	47.67	702,357
08 Sep 22	47.67000 -1.27	50.23	47.00	48.95	759,971
07 Sep 22	48.94000 +1.25	50.10	46.88	47.82	1,236,570
06 Sep 22	47.69000 +1.48	48.00	44.80	46.50	1,181,400
05 Sep 22	46.21000 +0.56	48.47	45.22	46.00	1,651,500
02 Sep 22	45.65000 +1.74	46.17	43.10	44.23	1,579,660
01 Sep 22	43.91000 -0.61	45.98	43.52	45.42	1,405,700
31 Aug 22	44.52000 -5.29	49.98	44.29	49.64	2,597,092
30 Aug 22	49.81000 -2.02	52.50	49.41	51.83	1,382,512
29 Aug 22	51.83000 +0.47	53.06	49.16	50.82	1,526,540
26 Aug 22	51.36000 -1.13	54.54	51.00	52.99	1,366,360
25 Aug 22	52.49000 -4.09	57.28	51.21	56.60	1,814,800
24 Aug 22	56.58000 -3.87	61.90	55.20	60.93	2,205,100
23 Aug 22	60.45000 +3.51	61.88	57.30	57.31	2,368,260
22 Aug 22	56.94000 -1.67	59.46	55.66	57.79	1,698,868
19 Aug 22	58.61000 -3.59	62.15	58.10	62.00	2,055,147
18 Aug 22	62.20000 +3.19	62.78	56.39	58.41	3,741,851
17 Aug 22	59.01000 -2.96	67.49	57.93	63.03	4,680,581
16 Aug 22	61.97000 +2.29	63.33	59.28	59.82	1,863,400
15 Aug 22	59.68000 +0.57	60.50	58.06	58.49	1,358,090
12 Aug 22	59.11000 -0.89	61.91	58.81	60.33	1,233,200
11 Aug 22	60.00000 -3.13	63.87	59.91	63.56	2,036,380
10 Aug 22	63.13000 +1.85	64.21	59.88	61.01	2,305,260
09 Aug 22	61.28000 -0.55	63.50	60.81	61.84	1,549,530
08 Aug 22	61.83000 +1.68	62.08	57.20	59.00	1,855,900
05 Aug 22	60.15000 +3.84	60.31	55.95	55.96	2,102,290
04 Aug 22	56.31000 +0.53	57.00	54.07	55.55	1,833,800
03 Aug 22	55.78000 -2.37	60.15	55.57	58.60	2,150,296
02 Aug 22	58.15000 -2.16	62.89	58.15	60.05	3,127,549
01 Aug 22	60.31000 -0.88	61.82	59.80	61.19	1,706,429
29 Jul 22	61.19000 +1.19	63.60	59.11	61.24	2,715,958
28 Jul 22	60.00000 +0.95	63.70	58.01	58.50	3,783,913
27 Jul 22	59.05000 +1.55	59.80	55.19	57.00	2,799,113
26 Jul 22	57.50000 +4.72	57.77	50.00	52.27	3,774,063
25 Jul 22	52.78000 -2.49	56.36	51.49	55.49	2,148,330
22 Jul 22	55.27000 -1.73	58.30	55.19	56.21	2,953,900
21 Jul 22	57.00000 +5.90	57.50	50.05	50.75	5,736,674
20 Jul 22	51.10000 +2.23	51.40	47.05	48.87	3,183,380
19 Jul 22	48.87000 -1.28	50.63	48.28	50.15	1,478,310
18 Jul 22	50.15000 -0.25	50.78	48.22	50.40	1,915,750
15 Jul 22	50.40000 +0.46	52.33	49.03	49.03	2,934,510
14 Jul 22	49.94000 +2.04	49.94	47.19	47.19	2,580,717
13 Jul 22	47.90000 -0.65	48.70	45.00	48.20	2,719,237
12 Jul 22	48.55000 +1.95	50.26	46.25	47.34	3,514,716
11 Jul 22	46.60000 -0.17	47.89	45.58	45.95	1,680,947
08 Jul 22	46.77000 -0.66	48.80	46.51	47.42	2,149,415
07 Jul 22	47.43000 +1.31	48.20	45.68	46.13	1,925,601
06 Jul 22	46.12000 -0.79	47.50	45.52	46.39	1,385,783
05 Jul 22	46.91000 +0.69	48.77	45.60	46.31	2,580,072
04 Jul 22	46.22000 -1.33	47.08	44.20	46.65	3,062,868
01 Jul 22	47.55000 -2.46	49.48	47.01	48.88	2,626,778
30 Jun 22	50.01000 +0.52	50.48	48.57	49.50	3,001,652
29 Jun 22	49.49000 -5.41	53.97	48.45	53.97	4,616,085
28 Jun 22	54.90000 +0.56	57.87	50.64	52.98	6,645,410
27 Jun 22	54.34000 +3.24	58.88	48.18	50.00	7,742,827
24 Jun 22	51.10000 +0.00	52.55	48.94	51.21	5,044,008
23 Jun 22	51.10000 +4.06	55.54	47.98	49.08	8,449,624
22 Jun 22	47.04000 +7.84	47.04	39.12	39.12	3,781,539
21 Jun 22	39.20000 -0.58	40.03	38.63	39.70	630,600
20 Jun 22	39.78000 +0.42	41.48	39.50	39.50	1,181,350
17 Jun 22	39.36000 +0.94	39.99	38.01	38.77	1,006,140
16 Jun 22	38.42000 +0.83	38.60	37.33	37.62	716,184
15 Jun 22	37.59000 -0.03	38.15	37.02	37.63	802,950
14 Jun 22	37.62000 -1.58	38.99	36.91	38.67	796,000
13 Jun 22	39.20000 +1.60	39.33	36.69	37.21	1,037,550
10 Jun 22	37.60000 +0.00	38.25	37.03	37.40	929,450
09 Jun 22	37.60000 -1.60	38.91	37.30	38.81	1,118,959
08 Jun 22	39.20000 -1.37	40.48	38.21	40.01	1,438,800
07 Jun 22	40.57000 +1.81	41.71	38.80	38.85	3,877,108
06 Jun 22	38.76000 +2.54	39.14	36.24	36.25	1,714,960
02 Jun 22	36.22000 +0.85	36.37	34.91	36.11	659,300
01 Jun 22	35.37000 +1.04	36.48	34.08	34.33	916,946
31 May 22	34.33000 +0.55	34.63	32.91	33.77	758,700
30 May 22	33.78000 +0.40	33.99	32.56	33.16	704,330
27 May 22	33.38000 -0.22	34.55	33.03	34.01	592,000
26 May 22	33.60000 -0.12	34.20	32.72	33.89	713,060
25 May 22	33.72000 +0.03	34.60	33.40	33.69	585,630
24 May 22	33.69000 -1.85	36.47	33.50	35.55	824,300
23 May 22	35.54000 +0.38	35.76	34.59	35.58	665,110
20 May 22	35.16000 +0.16	35.47	34.47	35.20	920,030
19 May 22	35.00000 +0.06	35.66	33.90	34.07	1,462,200
18 May 22	34.94000 +0.70	35.34	33.60	34.24	1,637,870
17 May 22	34.24000 +0.51	34.41	33.28	34.41	436,800
16 May 22	33.73000 -0.09	35.96	32.70	34.28	952,500
13 May 22	33.82000 -0.01	34.50	32.43	33.83	686,223
12 May 22	33.83000 -0.06	34.71	33.49	33.82	478,060
11 May 22	33.89000 +0.10	35.36	33.49	33.49	692,660
10 May 22	33.79000 +0.88	34.00	32.12	32.61	565,400
09 May 22	32.91000 +0.31	34.01	32.21	32.60	577,700
06 May 22	32.60000 +0.78	32.76	31.16	31.18	639,060
05 May 22	31.82000 +0.75	32.59	29.86	31.90	678,800
29 Apr 22	31.07000 +0.70	31.55	29.48	30.40	745,200
28 Apr 22	30.37000 -0.68	31.59	29.66	31.59	672,330
27 Apr 22	31.05000 +1.69	31.05	28.50	28.51	681,000
26 Apr 22	29.36000 -0.54	31.50	29.10	29.10	806,680
25 Apr 22	29.90000 -2.95	31.96	28.67	28.67	1,071,550
22 Apr 22	32.85000 -0.21	33.48	31.99	32.58	659,590
21 Apr 22	33.06000 -2.34	35.71	33.02	35.19	1,137,700
20 Apr 22	35.40000 -1.08	36.76	35.28	36.12	951,070
19 Apr 22	36.48000 +0.98	39.46	35.69	36.03	1,286,370
18 Apr 22	35.50000 +1.29	35.80	33.01	34.04	820,310
15 Apr 22	34.21000 -0.96	35.57	34.00	35.57	545,500
14 Apr 22	35.17000 -0.07	36.32	34.98	35.37	889,400
13 Apr 22	35.24000 -1.10	36.20	35.12	36.19	476,290
12 Apr 22	36.34000 +0.00	36.69	35.34	36.35	591,100
11 Apr 22	36.34000 -1.86	38.20	35.80	37.93	843,392
08 Apr 22	38.20000 -0.70	39.11	37.88	39.00	552,520
07 Apr 22	38.90000 -1.50	40.41	38.88	40.40	914,520
06 Apr 22	40.40000 -0.85	41.69	40.18	41.19	454,980
01 Apr 22	41.25000 -0.02	41.85	40.69	40.69	331,810
31 Mar 22	41.27000 -1.88	43.15	41.01	43.15	588,880
30 Mar 22	43.15000 +2.35	43.40	41.00	41.18	813,300
29 Mar 22	40.80000 -0.99	42.00	40.30	41.79	679,000
28 Mar 22	41.79000 -0.24	42.22	40.83	41.71	445,460
25 Mar 22	42.03000 -0.96	43.50	42.03	43.50	431,700
24 Mar 22	42.99000 -0.43	43.99	42.55	43.85	345,480
23 Mar 22	43.42000 -0.40	44.59	43.17	43.82	530,930
22 Mar 22	43.82000 -1.71	45.52	43.50	45.52	590,860
21 Mar 22	45.53000 +2.49	46.00	43.10	43.10	949,790
18 Mar 22	43.04000 -1.58	44.63	42.95	44.40	608,920
17 Mar 22	44.62000 +1.03	45.53	43.45	43.60	1,001,500
16 Mar 22	43.59000 +1.29	44.95	40.00	43.00	2,039,840
15 Mar 22	42.30000 -1.70	45.00	42.16	44.26	1,158,500
14 Mar 22	44.00000 -1.78	45.51	43.99	45.18	899,760
11 Mar 22	45.78000 -1.40	47.18	45.18	47.00	730,421
10 Mar 22	47.18000 +1.65	47.81	45.72	46.69	1,055,631
09 Mar 22	45.53000 -0.55	47.98	43.65	46.31	900,600
08 Mar 22	46.08000 -2.47	49.00	46.00	48.90	891,740
07 Mar 22	48.55000 -2.26	51.80	48.00	50.81	1,092,010
04 Mar 22	50.81000 +0.10	51.07	49.40	50.34	1,166,771
03 Mar 22	50.71000 -1.68	52.95	49.84	52.95	1,398,590
02 Mar 22	52.39000 -0.82	53.08	51.58	53.08	798,300
01 Mar 22	53.21000 +0.63	53.98	51.70	53.44	1,201,411
28 Feb 22	52.58000 -1.86	54.55	52.14	54.55	1,744,980
25 Feb 22	54.44000 +2.41	55.29	51.61	52.70	1,295,490
24 Feb 22	52.03000 -1.03	53.65	50.50	52.62	1,735,620
23 Feb 22	53.06000 +2.76	53.25	49.89	50.30	1,372,423
22 Feb 22	50.30000 -1.06	50.92	49.11	50.75	1,190,750
21 Feb 22	51.36000 -0.27	53.00	51.02	52.30	828,954
18 Feb 22	51.63000 -0.87	53.88	51.33	52.19	1,145,330
17 Feb 22	52.50000 +1.50	53.44	50.30	50.40	1,912,680
16 Feb 22	51.00000 -1.00	51.98	50.27	51.98	1,989,130
15 Feb 22	52.00000 +1.92	53.40	49.26	49.26	2,528,122
14 Feb 22	50.08000 -0.92	51.50	48.91	49.70	3,655,483
11 Feb 22	51.00000 -5.33	54.78	50.68	54.01	5,021,101
10 Feb 22	56.33000 -9.59	63.00	54.01	63.00	5,904,389
19 Jan 22	65.92000 -0.54	68.12	65.12	66.06	1,094,290
18 Jan 22	66.46000 -0.69	68.50	66.01	66.86	1,224,214
17 Jan 22	67.15000 +0.07	69.52	65.13	66.40	1,503,430
14 Jan 22	67.08000 +1.78	67.96	64.00	64.76	1,605,700
13 Jan 22	65.30000 -0.95	69.37	63.61	69.06	1,683,789
12 Jan 22	66.25000 +3.58	67.55	62.00	62.86	2,184,730
11 Jan 22	62.67000 -0.75	63.67	61.60	63.67	1,438,470
10 Jan 22	63.42000 +0.42	64.30	60.30	62.90	1,990,611
07 Jan 22	63.00000 +1.31	64.96	61.23	62.88	2,952,940
06 Jan 22	61.69000 +3.58	62.50	57.11	57.98	2,627,510
05 Jan 22	58.11000 -2.12	61.73	56.79	60.06	2,607,180
04 Jan 22	60.23000 -1.77	62.83	59.29	61.96	1,752,024
31 Dec 21	62.00000 -0.70	64.38	62.00	62.77	1,372,428
30 Dec 21	62.70000 -1.19	65.20	62.20	64.01	1,321,252
29 Dec 21	63.89000 -0.08	65.64	62.51	63.33	1,565,333
28 Dec 21	63.97000 +2.73	64.50	61.45	61.45	1,778,020
27 Dec 21	61.24000 +0.56	63.85	58.27	60.45	2,246,680
24 Dec 21	60.68000 -0.17	64.66	60.51	62.15	2,580,230
23 Dec 21	60.85000 -0.19	62.18	59.92	61.01	1,325,780
22 Dec 21	61.04000 -0.95	62.99	60.00	62.41	1,418,590
21 Dec 21	61.99000 -0.82	65.00	61.15	63.44	1,129,103
20 Dec 21	62.81000 -2.74	66.19	62.19	66.02	1,793,564
17 Dec 21	65.55000 -2.25	68.37	65.00	67.24	1,561,680
16 Dec 21	67.80000 +1.30	69.90	66.06	66.63	2,054,811
15 Dec 21	66.50000 -2.51	69.88	66.30	69.04	2,132,040
14 Dec 21	69.01000 -0.60	72.49	68.50	69.60	2,652,708
13 Dec 21	69.61000 +1.65	71.71	66.88	68.34	3,045,470
10 Dec 21	67.96000 +4.17	69.88	63.18	63.18	4,192,710
09 Dec 21	63.79000 +3.98	64.98	59.20	60.23	4,490,100
08 Dec 21	59.81000 -0.73	61.68	59.43	60.80	1,871,014
07 Dec 21	60.54000 -0.11	61.49	59.00	61.49	2,653,448
06 Dec 21	60.65000 +0.75	63.56	58.22	62.00	3,905,710
03 Dec 21	59.90000 +2.54	61.36	57.08	57.86	2,544,894
02 Dec 21	57.36000 -1.97	59.78	56.20	59.33	3,745,718
01 Dec 21	59.33000 -1.57	62.24	58.80	61.50	3,168,400
30 Nov 21	60.90000 -0.66	62.69	60.62	61.72	2,619,950
29 Nov 21	61.56000 +0.26	63.75	60.00	61.46	3,393,646
26 Nov 21	61.30000 -1.28	63.35	60.60	62.06	2,916,832
25 Nov 21	62.58000 +0.86	65.30	58.90	60.01	4,929,215
24 Nov 21	61.72000 +0.72	62.65	60.12	61.00	3,713,756
23 Nov 21	61.00000 +0.63	64.31	58.90	58.98	4,075,320
22 Nov 21	60.37000 +1.60	61.97	58.05	58.59	3,340,333
19 Nov 21	58.77000 +2.19	59.65	56.56	56.75	2,954,270
18 Nov 21	56.58000 -0.94	59.10	56.10	57.80	3,630,980
17 Nov 21	57.52000 +2.40	58.89	53.00	55.23	5,175,160
16 Nov 21	55.12000 +3.52	60.14	50.68	51.03	5,180,433
15 Nov 21	51.60000 -2.18	54.97	50.96	53.70	4,025,450
12 Nov 21	53.78000 +6.02	54.63	47.60	47.88	4,516,610
11 Nov 21	47.76000 +0.42	48.84	46.87	47.45	1,522,298
10 Nov 21	47.34000 +0.36	47.91	46.32	47.39	1,819,981
09 Nov 21	46.98000 +1.29	47.47	45.60	45.60	2,158,900
08 Nov 21	45.69000 +2.75	46.71	42.70	42.88	2,143,310
05 Nov 21	42.94000 -1.16	43.98	42.85	43.80	1,043,849
04 Nov 21	44.10000 +0.76	44.55	43.43	43.43	856,323
03 Nov 21	43.34000 -0.54	44.70	43.16	43.88	998,970
02 Nov 21	43.88000 -0.05	44.85	42.90	43.79	1,154,928
01 Nov 21	43.93000 +2.18	44.76	40.40	41.75	1,766,295
29 Oct 21	41.75000 +0.69	42.06	40.13	40.82	807,256
28 Oct 21	41.06000 -2.98	44.40	40.72	43.30	1,090,390
27 Oct 21	44.04000 +0.07	45.88	42.83	43.80	1,146,430
26 Oct 21	43.97000 +0.87	44.97	42.50	42.70	1,130,000
25 Oct 21	43.10000 +1.60	43.38	41.01	41.77	852,430
22 Oct 21	41.50000 -0.76	43.00	41.00	42.14	509,298
21 Oct 21	42.26000 -1.64	43.94	42.10	43.58	872,290
20 Oct 21	43.90000 +1.55	44.32	41.60	42.33	1,041,130
19 Oct 21	42.35000 -0.87	43.87	41.97	43.22	1,010,410
18 Oct 21	43.22000 +0.06	44.50	42.89	43.26	772,180
15 Oct 21	43.16000 -1.74	45.00	42.89	44.17	1,232,010
14 Oct 21	44.90000 +0.04	46.80	44.41	44.41	1,889,095
13 Oct 21	44.86000 +2.01	45.77	40.50	42.37	2,001,910
12 Oct 21	42.85000 -1.00	45.00	41.70	45.00	973,379
11 Oct 21	43.85000 -0.28	45.40	43.33	43.57	896,256
08 Oct 21	44.13000 +2.94	44.54	41.82	41.83	2,082,289
30 Sep 21	41.19000 +2.09	42.09	39.20	39.21	885,200
29 Sep 21	39.10000 -1.08	40.90	39.10	39.79	823,570
28 Sep 21	40.18000 -0.72	41.50	39.90	41.48	914,234
27 Sep 21	40.90000 -1.54	43.84	40.00	42.66	1,673,260
24 Sep 21	42.44000 +0.95	42.66	40.73	41.85	1,871,990
23 Sep 21	41.49000 +0.64	41.89	39.96	40.62	1,416,070
22 Sep 21	40.85000 +1.14	41.67	38.58	39.31	1,333,400
17 Sep 21	39.71000 -0.28	40.09	38.50	39.80	1,565,623
16 Sep 21	39.99000 -1.64	42.32	39.91	41.98	1,500,365
15 Sep 21	41.63000 +0.54	42.37	40.80	41.11	1,637,000
14 Sep 21	41.09000 -0.63	42.36	40.89	41.10	1,503,700
13 Sep 21	41.72000 -1.03	42.92	41.61	42.80	1,224,580
10 Sep 21	42.75000 -0.93	44.28	42.62	44.10	1,268,700
09 Sep 21	43.68000 -1.36	45.09	43.63	45.09	1,500,140
08 Sep 21	45.04000 -2.08	47.50	45.00	47.50	1,663,970
07 Sep 21	47.12000 +0.32	47.50	45.51	46.57	1,786,669
06 Sep 21	46.80000 -0.72	48.48	45.13	47.52	1,823,210
03 Sep 21	47.52000 -0.88	50.95	47.12	47.50	2,160,330
02 Sep 21	48.40000 +0.48	48.77	46.01	47.00	2,449,857
01 Sep 21	47.92000 -2.39	54.33	47.50	49.88	2,885,572
31 Aug 21	50.31000 -3.48	55.22	50.20	53.33	3,302,681
30 Aug 21	53.79000 +2.44	56.00	51.00	51.29	4,076,480
27 Aug 21	51.35000 -0.64	52.60	49.50	51.99	2,379,870
26 Aug 21	51.99000 -2.83	54.00	49.88	53.31	3,552,113
25 Aug 21	54.82000 +1.14	55.50	52.17	54.09	3,449,790
24 Aug 21	53.68000 -3.15	56.90	53.40	55.35	3,647,545
23 Aug 21	56.83000 +7.50	58.84	51.61	51.82	5,120,520
20 Aug 21	49.33000 +1.79	51.25	46.09	47.21	2,211,330
19 Aug 21	47.54000 +0.46	49.00	46.61	47.08	1,250,400
18 Aug 21	47.08000 +0.32	48.60	46.00	46.70	1,191,310
17 Aug 21	46.76000 -2.47	49.80	46.54	49.80	1,448,910
16 Aug 21	49.23000 -1.07	51.60	48.80	49.79	1,388,430
13 Aug 21	50.30000 -2.34	52.91	49.85	52.91	1,802,010
12 Aug 21	52.64000 +1.54	54.43	51.19	51.19	2,203,410
11 Aug 21	51.10000 -1.40	52.88	50.00	52.01	2,446,690
10 Aug 21	52.50000 -0.33	54.80	51.75	52.60	1,963,844
09 Aug 21	52.83000 -0.67	54.29	52.07	53.15	2,111,318
06 Aug 21	53.50000 -0.88	55.00	51.70	53.90	2,905,618
05 Aug 21	54.38000 +5.48	57.38	47.77	49.46	4,949,950
04 Aug 21	48.90000 +0.55	49.44	47.64	48.23	1,760,030
03 Aug 21	48.35000 -0.88	51.00	48.08	49.98	2,148,830
02 Aug 21	49.23000 +2.80	50.98	45.86	45.89	2,931,400
30 Jul 21	46.43000 +3.22	46.96	42.51	44.00	2,814,130
29 Jul 21	43.21000 +2.71	44.30	41.00	41.65	2,258,011
28 Jul 21	40.50000 -2.30	43.43	39.77	42.81	1,728,790
27 Jul 21	42.80000 -2.20	45.87	42.51	45.00	1,954,533
26 Jul 21	45.00000 -0.88	47.39	44.01	45.39	2,497,153
23 Jul 21	45.88000 +0.08	47.47	44.70	45.45	3,155,374
22 Jul 21	45.80000 -1.16	47.55	44.33	47.20	4,621,275
21 Jul 21	46.96000 +7.83	46.96	39.96	39.96	5,050,678
20 Jul 21	39.13000 +0.78	39.70	37.62	37.87	634,990
19 Jul 21	38.35000 +0.35	38.90	37.81	37.98	674,350
16 Jul 21	38.00000 -0.96	39.39	37.64	38.74	868,007
15 Jul 21	38.96000 -0.80	40.28	38.69	39.58	928,690
14 Jul 21	39.76000 +0.16	40.27	39.41	39.57	870,697
13 Jul 21	39.60000 -0.14	40.42	39.30	39.30	889,855
12 Jul 21	39.74000 +0.54	40.70	38.58	39.05	1,206,990
09 Jul 21	39.20000 +0.93	39.50	37.76	38.31	1,387,917
08 Jul 21	38.27000 +1.12	38.35	36.80	37.11	1,042,790
07 Jul 21	37.15000 +0.27	37.35	36.32	36.88	399,090
06 Jul 21	36.88000 +0.18	37.70	36.00	36.70	562,482
05 Jul 21	36.70000 +1.39	36.88	35.30	35.90	704,712
02 Jul 21	35.31000 -0.45	36.30	35.00	35.63	344,830
01 Jul 21	35.76000 -0.04	36.68	35.56	35.98	678,720
30 Jun 21	35.80000 +1.41	36.00	34.56	35.00	528,580
29 Jun 21	34.39000 -1.02	35.57	34.20	35.34	825,550
28 Jun 21	35.41000 -0.65	36.22	35.18	35.68	630,600
25 Jun 21	36.06000 -0.87	37.59	35.84	36.94	778,575
24 Jun 21	36.93000 +0.79	37.00	35.40	36.30	960,097
23 Jun 21	36.14000 +0.38	36.56	35.59	35.92	479,730
22 Jun 21	35.76000 -0.52	36.91	35.72	36.80	358,430
21 Jun 21	36.28000 +0.42	36.78	35.11	35.45	384,680
18 Jun 21	35.86000 +0.56	37.45	35.30	37.30	517,520
17 Jun 21	35.30000 -0.15	35.82	35.05	35.43	217,867
16 Jun 21	35.45000 -1.04	37.31	35.28	37.31	307,150
15 Jun 21	36.49000 -0.69	37.45	36.38	37.00	272,817
11 Jun 21	37.18000 +0.69	37.36	35.10	36.49	346,665
10 Jun 21	36.49000 -0.07	36.99	35.89	36.99	292,775
09 Jun 21	36.56000 -0.10	37.40	36.13	36.66	197,470
08 Jun 21	36.66000 -0.70	37.50	36.40	37.22	324,860
07 Jun 21	37.36000 -0.50	38.58	36.74	37.88	345,200
04 Jun 21	37.86000 +0.12	38.01	37.03	37.70	306,450
03 Jun 21	37.74000 -0.61	38.72	37.25	37.73	485,770
02 Jun 21	38.35000 +0.88	38.70	36.92	36.92	989,740
01 Jun 21	37.47000 +2.16	38.50	35.31	35.31	1,057,460
31 May 21	35.31000 +0.36	35.39	34.50	35.10	367,141
28 May 21	34.95000 -0.34	35.62	34.30	35.27	551,820
27 May 21	35.29000 +0.02	36.22	34.88	35.55	399,940
26 May 21	35.27000 -0.01	35.90	35.15	35.24	309,951
25 May 21	35.28000 +0.01	35.40	34.60	35.40	381,519
24 May 21	35.27000 -0.92	36.13	34.70	35.74	374,350
21 May 21	36.19000 +0.24	36.95	35.92	35.97	313,840
20 May 21	35.95000 +0.10	36.58	35.60	36.31	431,600
19 May 21	35.85000 +0.00	36.44	35.59	35.90	227,850
18 May 21	35.85000 -1.10	37.30	35.58	36.96	581,700
17 May 21	36.95000 -1.19	38.51	36.94	38.51	442,760
14 May 21	38.14000 -0.14	38.70	37.60	38.70	269,540
13 May 21	38.28000 -0.41	39.01	38.03	39.00	276,840
12 May 21	38.69000 +0.93	39.64	37.67	37.76	849,880
11 May 21	37.76000 +0.96	37.80	36.08	37.00	386,913
10 May 21	36.80000 -1.30	38.01	36.63	38.01	422,570
07 May 21	38.10000 +0.57	39.00	37.72	38.26	427,730
06 May 21	37.53000 +0.22	39.00	36.78	37.40	332,830
30 Apr 21	37.31000 -0.55	39.09	37.20	38.30	441,120
29 Apr 21	37.86000 -0.15	38.30	37.55	37.96	287,830
28 Apr 21	38.01000 -1.49	39.97	37.57	39.50	516,217
27 Apr 21	39.50000 +1.17	40.01	38.07	39.02	504,640
26 Apr 21	38.33000 +0.99	39.37	36.93	36.93	562,060
23 Apr 21	37.34000 -0.04	37.69	36.81	37.69	389,200
22 Apr 21	37.38000 +0.10	37.83	36.50	37.69	316,300
21 Apr 21	37.28000 -0.06	37.42	37.00	37.00	171,700
20 Apr 21	37.34000 +0.16	37.68	36.91	37.00	330,440
19 Apr 21	37.18000 -0.01	37.53	36.61	37.25	458,867
16 Apr 21	37.19000 +1.49	37.50	35.25	36.25	417,178
15 Apr 21	35.70000 +0.08	36.34	35.03	35.91	140,090
14 Apr 21	35.62000 -0.26	36.00	35.26	35.48	170,960
13 Apr 21	35.88000 +0.62	37.28	35.25	35.26	503,340
12 Apr 21	35.26000 -0.12	35.81	35.02	35.53	230,950
09 Apr 21	35.38000 -0.30	35.82	35.03	35.37	120,550
08 Apr 21	35.68000 -0.53	36.33	35.57	35.93	152,878
07 Apr 21	36.21000 -0.16	36.81	36.09	36.75	265,418
06 Apr 21	36.37000 +1.08	36.96	35.16	35.80	420,498
02 Apr 21	35.29000 -1.13	36.98	35.06	36.41	489,700
01 Apr 21	36.42000 +0.25	36.79	36.00	36.50	404,820
31 Mar 21	36.17000 +0.07	36.73	35.70	35.85	371,530
30 Mar 21	36.10000 -0.03	36.39	35.31	36.18	511,510
29 Mar 21	36.13000 +1.33	36.99	34.13	34.99	860,890
26 Mar 21	34.80000 +1.30	35.22	33.53	33.58	271,950
25 Mar 21	33.50000 -0.49	35.14	33.43	33.65	159,660
24 Mar 21	33.99000 -1.10	35.88	33.98	34.74	270,700
23 Mar 21	35.09000 -0.38	35.58	34.56	35.44	273,480
22 Mar 21	35.47000 +2.36	35.93	33.00	33.00	1,036,233
19 Mar 21	33.11000 +1.19	34.80	31.56	31.74	651,170
18 Mar 21	31.92000 -0.26	32.22	31.70	32.15	259,190
17 Mar 21	32.18000 -0.32	32.67	31.90	32.48	198,200
16 Mar 21	32.50000 +0.30	32.65	31.88	31.88	299,920
15 Mar 21	32.20000 +0.77	32.45	31.12	31.40	425,940
12 Mar 21	31.43000 +0.13	32.18	31.00	31.30	298,360
11 Mar 21	31.30000 -0.21	31.62	30.86	31.39	334,850
10 Mar 21	31.51000 -0.79	32.80	31.06	32.51	428,940
09 Mar 21	32.30000 +0.40	32.85	30.02	31.90	561,142
08 Mar 21	31.90000 +0.95	32.17	30.96	30.96	681,683
05 Mar 21	30.95000 -0.09	31.23	30.34	30.85	299,840
04 Mar 21	31.04000 -0.54	31.60	30.90	31.50	277,763
03 Mar 21	31.58000 -0.16	31.96	31.06	31.84	308,343
02 Mar 21	31.74000 -0.76	32.74	31.33	32.46	308,250
01 Mar 21	32.50000 +0.99	32.78	31.58	31.70	399,850
26 Feb 21	31.51000 -0.54	32.20	31.00	32.10	349,300
25 Feb 21	32.05000 -0.68	32.73	31.91	32.73	291,060
24 Feb 21	32.73000 -0.35	33.69	32.45	33.08	377,650
23 Feb 21	33.08000 +0.46	33.18	32.00	32.71	326,671
22 Feb 21	32.62000 -0.38	33.33	32.30	33.32	441,500
19 Feb 21	33.00000 +0.73	33.88	31.27	32.70	406,352
18 Feb 21	32.27000 +0.40	32.87	31.81	32.50	550,380
10 Feb 21	31.87000 +0.07	33.00	31.80	31.81	910,920
09 Feb 21	31.80000 -4.10	35.85	30.50	35.85	2,603,849
08 Feb 21	35.90000 -2.28	38.11	35.00	38.09	1,026,800
05 Feb 21	38.18000 -0.60	39.40	37.51	39.08	547,933
04 Feb 21	38.78000 +0.79	39.08	35.94	38.18	1,983,933
03 Feb 21	37.99000 -1.20	39.59	37.61	38.08	550,800
02 Feb 21	39.19000 -0.21	39.89	38.66	38.98	863,500
01 Feb 21	39.40000 +0.00	39.40	37.00	39.20	1,310,133
29 Jan 21	39.40000 +0.66	39.75	38.21	38.80	1,140,570
28 Jan 21	38.74000 +1.09	39.22	37.06	38.00	1,273,900
27 Jan 21	37.65000 +0.33	37.90	36.63	36.93	671,117
26 Jan 21	37.32000 +0.03	37.91	36.55	36.59	381,593
25 Jan 21	37.29000 +0.99	37.99	36.00	36.00	494,270
22 Jan 21	36.30000 -0.77	37.41	36.08	36.63	305,570
21 Jan 21	37.07000 -0.63	37.70	36.36	37.20	352,360
20 Jan 21	37.70000 -0.66	39.00	37.29	37.98	456,470
19 Jan 21	38.36000 +0.01	39.48	37.77	37.77	722,780
18 Jan 21	38.35000 +3.62	39.00	34.60	35.94	855,400
15 Jan 21	34.73000 -0.47	35.28	33.74	35.20	757,860
14 Jan 21	35.20000 -0.85	36.00	34.88	36.00	401,030
13 Jan 21	36.05000 -0.70	36.79	35.60	36.79	411,780
12 Jan 21	36.75000 -0.30	37.43	35.79	36.68	1,115,320
11 Jan 21	37.05000 -0.76	37.33	36.11	37.33	488,860
08 Jan 21	37.81000 -0.99	38.77	37.00	38.77	456,260
07 Jan 21	38.80000 -0.70	39.48	38.13	39.48	444,810
06 Jan 21	39.50000 -0.04	39.60	38.12	39.60	511,620
05 Jan 21	39.54000 +0.44	39.88	38.40	39.73	491,960
04 Jan 21	39.10000 +1.48	39.38	37.08	37.76	775,778
31 Dec 20	37.62000 +0.62	37.93	36.59	37.02	505,840
30 Dec 20	37.00000 +1.00	37.00	35.41	36.01	484,130
29 Dec 20	36.00000 -0.64	37.50	36.00	36.61	336,560
28 Dec 20	36.64000 -1.51	38.50	35.88	38.00	531,946
25 Dec 20	38.15000 -0.40	38.80	37.90	38.08	347,300
24 Dec 20	38.55000 -0.96	39.49	38.09	39.10	484,170
23 Dec 20	39.51000 +0.72	40.50	38.01	38.20	712,878
22 Dec 20	38.79000 -0.36	39.15	37.78	39.15	621,388
21 Dec 20	39.15000 +0.00	40.00	38.08	38.56	645,570
18 Dec 20	39.15000 +0.16	39.87	38.70	39.53	370,190
17 Dec 20	38.99000 +0.35	38.99	37.60	38.10	354,760
16 Dec 20	38.64000 -0.60	39.41	38.40	38.90	314,760
15 Dec 20	39.24000 -0.63	40.13	38.80	39.77	334,590
14 Dec 20	39.87000 +0.79	40.88	38.73	39.39	1,160,590
11 Dec 20	39.08000 -0.82	39.87	38.05	39.87	452,530
10 Dec 20	39.90000 +1.18	39.91	38.20	39.00	426,100
09 Dec 20	38.72000 -0.88	39.53	38.18	39.53	566,300
08 Dec 20	39.60000 -1.16	41.18	39.33	40.66	771,430
07 Dec 20	40.76000 +0.78	41.10	39.50	39.50	1,064,440
04 Dec 20	39.98000 -0.01	40.32	39.39	40.00	289,740
03 Dec 20	39.99000 -0.71	40.99	39.93	40.17	420,310
02 Dec 20	40.70000 +0.59	41.49	39.80	40.99	596,270
01 Dec 20	40.11000 +0.18	41.10	39.54	40.14	882,400
30 Nov 20	39.93000 -0.97	41.00	38.54	41.00	603,080
27 Nov 20	40.90000 -1.73	43.05	40.30	42.36	1,107,680
26 Nov 20	42.63000 -1.79	44.01	41.59	44.01	1,144,190
25 Nov 20	44.42000 +0.11	45.19	44.00	44.31	845,860
24 Nov 20	44.31000 +1.11	44.88	42.88	42.98	1,379,170
23 Nov 20	43.20000 +0.90	44.97	42.41	42.53	1,215,715
20 Nov 20	42.30000 +0.35	42.80	41.30	41.51	588,510
19 Nov 20	41.95000 -0.65	43.48	41.32	43.25	565,440
18 Nov 20	42.60000 +0.32	43.70	41.88	42.34	485,450
17 Nov 20	42.28000 -1.46	43.75	41.85	43.75	693,740
16 Nov 20	43.74000 +0.65	45.45	43.09	43.09	1,417,520
13 Nov 20	43.09000 +0.87	43.30	40.60	41.80	904,580
12 Nov 20	42.22000 +0.28	42.98	40.61	41.93	743,771
11 Nov 20	41.94000 +0.09	43.00	41.20	41.50	771,950
10 Nov 20	41.85000 +0.93	42.87	40.69	40.90	1,069,830
09 Nov 20	40.92000 +1.42	41.19	39.72	39.83	879,460
06 Nov 20	39.50000 -0.75	40.57	39.14	40.57	561,390
05 Nov 20	40.25000 +2.00	40.56	38.23	38.74	866,960
04 Nov 20	38.25000 +0.07	39.19	37.55	38.45	519,040
03 Nov 20	38.18000 +0.77	38.31	37.00	37.43	475,470
02 Nov 20	37.41000 -0.11	38.18	36.50	37.64	689,330
30 Oct 20	37.52000 -0.88	38.93	37.40	38.00	625,000
29 Oct 20	38.40000 -0.59	39.01	38.01	38.75	457,710
28 Oct 20	38.99000 +0.52	39.43	37.57	38.66	995,611
27 Oct 20	38.47000 -0.27	39.63	38.20	39.23	679,530
26 Oct 20	38.74000 +0.36	39.15	37.13	38.50	608,920
23 Oct 20	38.38000 -0.94	40.16	38.33	39.33	600,010
22 Oct 20	39.32000 -0.07	39.81	37.44	39.31	1,034,230
21 Oct 20	39.39000 -1.93	41.50	38.99	41.03	773,090
20 Oct 20	41.32000 +1.02	41.65	39.85	40.68	440,880
19 Oct 20	40.30000 -1.35	42.30	40.27	41.78	432,910
16 Oct 20	41.65000 +0.57	41.82	40.84	41.58	298,950
15 Oct 20	41.08000 -1.29	42.62	40.98	42.14	699,225
14 Oct 20	42.37000 -1.41	43.88	41.80	43.75	982,483
13 Oct 20	43.78000 +0.46	44.60	42.32	42.51	635,123
12 Oct 20	43.32000 +0.77	43.40	42.11	43.00	693,107
09 Oct 20	42.55000 +1.40	44.18	41.90	41.90	1,462,177
30 Sep 20	41.15000 -0.26	42.49	40.50	41.41	528,500
29 Sep 20	41.41000 -0.83	42.66	40.01	42.50	596,900
28 Sep 20	42.24000 -2.14	44.77	42.22	44.21	850,183
25 Sep 20	44.38000 -0.30	45.80	43.96	45.68	446,290
24 Sep 20	44.68000 -0.81	45.96	44.01	45.50	508,590
23 Sep 20	45.49000 +1.31	46.99	44.21	44.71	883,940
22 Sep 20	44.18000 -2.12	46.27	44.12	46.27	651,300
21 Sep 20	46.30000 -1.69	48.00	45.73	47.99	922,530
18 Sep 20	47.99000 -1.87	50.23	47.54	48.90	913,890
17 Sep 20	49.86000 +0.96	50.20	48.08	48.47	1,270,480
16 Sep 20	48.90000 +0.78	50.70	47.11	48.12	1,517,890
15 Sep 20	48.12000 -0.18	49.50	46.51	48.33	1,623,380
14 Sep 20	48.30000 +2.90	51.80	46.90	49.40	2,943,907
11 Sep 20	45.40000 +1.78	45.57	42.83	43.80	845,240
10 Sep 20	43.62000 -2.90	46.60	43.08	46.60	1,227,880
09 Sep 20	46.52000 -0.99	47.35	45.55	47.00	859,560
08 Sep 20	47.51000 -0.07	48.95	47.38	48.00	1,174,960
07 Sep 20	47.58000 -0.06	49.80	47.19	47.70	1,262,910
04 Sep 20	47.64000 -0.24	48.54	47.12	48.51	825,119
03 Sep 20	47.88000 -0.07	48.68	47.06	47.97	1,105,290
02 Sep 20	47.95000 +0.25	48.99	47.70	47.80	1,321,500
01 Sep 20	47.70000 +0.96	47.83	44.95	46.90	1,305,202
31 Aug 20	46.74000 +1.46	47.40	45.17	45.50	1,106,576
28 Aug 20	45.28000 -0.52	47.06	44.85	45.70	651,110
27 Aug 20	45.80000 +1.71	45.96	43.58	44.09	1,014,870
26 Aug 20	44.09000 -2.71	47.27	43.66	47.08	1,653,250
25 Aug 20	46.80000 -0.58	48.48	46.51	47.19	856,610
24 Aug 20	47.38000 +1.15	47.88	44.60	44.60	769,780
21 Aug 20	46.23000 -0.10	47.30	45.49	46.33	508,200
20 Aug 20	46.33000 -0.67	47.29	45.85	46.84	601,700
19 Aug 20	47.00000 -0.89	48.50	46.96	47.62	942,710
18 Aug 20	47.89000 +1.25	48.44	46.50	46.50	1,125,370
17 Aug 20	46.64000 +3.34	46.80	42.69	43.20	1,229,450
14 Aug 20	43.30000 +0.20	43.94	41.75	43.13	434,270
13 Aug 20	43.10000 -1.78	46.46	42.96	44.89	666,290
12 Aug 20	44.88000 -0.62	46.41	43.59	46.41	434,520
11 Aug 20	45.50000 -1.28	46.92	45.31	46.20	395,850
10 Aug 20	46.78000 +0.60	47.39	44.59	44.98	863,490
07 Aug 20	46.18000 -0.57	47.06	45.00	47.06	668,800
06 Aug 20	46.75000 -0.02	47.49	46.20	46.21	531,150
05 Aug 20	46.77000 +0.67	47.56	45.27	46.57	713,400
04 Aug 20	46.10000 -2.43	48.88	45.18	48.29	1,416,000
03 Aug 20	48.53000 +3.23	49.37	45.11	45.30	2,174,860
31 Jul 20	45.30000 +0.64	46.15	44.50	44.90	938,381
30 Jul 20	44.66000 -0.36	46.30	44.55	44.99	769,028
29 Jul 20	45.02000 +0.77	45.15	42.61	44.90	929,632
28 Jul 20	44.25000 +1.90	44.95	42.30	42.75	1,053,722
27 Jul 20	42.35000 -1.66	45.05	42.25	43.57	1,308,332
24 Jul 20	44.01000 -4.26	49.00	44.00	48.98	1,851,900
23 Jul 20	48.27000 -2.01	51.01	47.00	49.81	2,346,390
22 Jul 20	50.28000 -0.01	51.75	49.72	50.13	1,094,140
21 Jul 20	50.29000 -1.39	50.98	49.11	50.03	1,503,728
20 Jul 20	51.68000 -3.27	55.90	49.46	55.49	4,075,698
17 Jul 20	54.95000 +4.37	55.57	49.54	52.05	2,296,630
16 Jul 20	50.58000 -2.62	54.50	48.32	53.20	2,202,448
15 Jul 20	53.20000 +2.62	54.89	50.61	50.61	3,100,766
14 Jul 20	50.58000 -1.50	51.44	49.77	50.49	2,141,490
13 Jul 20	52.08000 +2.45	52.08	48.30	50.00	4,066,878
10 Jul 20	49.63000 +4.51	49.63	47.11	49.55	6,596,940
09 Jul 20	45.12000 +4.10	45.12	41.02	41.14	2,970,030
08 Jul 20	41.02000 -0.08	41.90	40.51	41.90	1,375,670
07 Jul 20	41.10000 +0.40	41.99	40.78	40.88	1,617,840
06 Jul 20	40.70000 +1.28	40.95	39.40	39.42	1,724,600
03 Jul 20	39.42000 +0.42	39.48	38.30	38.91	941,460
02 Jul 20	39.00000 -0.53	40.00	38.78	39.65	1,123,790
01 Jul 20	39.53000 -0.47	40.70	39.30	40.70	725,930
30 Jun 20	40.00000 +1.45	40.39	38.55	38.55	1,568,620
29 Jun 20	38.55000 +0.61	39.09	37.50	37.90	845,410
24 Jun 20	37.94000 -0.14	38.33	37.92	37.92	439,350
23 Jun 20	38.08000 -0.84	39.00	37.94	39.00	668,410
22 Jun 20	38.92000 +0.10	39.86	38.51	38.51	580,919
19 Jun 20	38.82000 -0.09	38.97	38.28	38.28	436,130
18 Jun 20	38.91000 +0.30	39.97	38.24	38.80	864,949
17 Jun 20	38.61000 -0.01	38.94	38.20	38.62	440,330
16 Jun 20	38.62000 +0.63	38.99	38.24	38.40	528,500
15 Jun 20	37.99000 -1.25	39.13	37.98	39.13	1,092,810
12 Jun 20	39.24000 -1.11	40.19	39.20	39.79	635,630
11 Jun 20	40.35000 +0.13	41.38	39.90	40.01	850,060
10 Jun 20	40.22000 +1.32	40.40	38.97	39.00	560,040
09 Jun 20	38.90000 -0.26	39.08	38.38	39.08	349,120
08 Jun 20	39.16000 -1.09	40.89	38.96	40.89	691,470
05 Jun 20	40.25000 -0.15	41.01	39.70	40.94	649,130
04 Jun 20	40.40000 +0.93	41.60	39.47	39.47	1,397,680
03 Jun 20	39.47000 +0.95	40.06	38.40	38.75	1,348,110
02 Jun 20	38.52000 +0.32	38.78	37.96	38.28	543,594
01 Jun 20	38.20000 +0.01	38.90	37.72	38.25	849,750
29 May 20	38.19000 +0.07	38.88	37.40	37.68	469,384
28 May 20	38.12000 +0.07	38.57	37.15	38.05	603,693
27 May 20	38.05000 -1.15	39.88	38.05	39.88	558,572
26 May 20	39.20000 -0.01	39.66	38.94	38.96	429,890
25 May 20	39.21000 +0.46	39.59	38.00	39.41	451,069
22 May 20	38.75000 -1.48	40.69	38.42	40.24	835,470
21 May 20	40.23000 -1.87	43.37	40.13	42.05	1,609,030
20 May 20	42.10000 +1.47	42.10	37.01	40.79	1,513,880
19 May 20	40.63000 +0.02	41.60	40.33	40.68	520,033
18 May 20	40.61000 -0.92	42.05	40.30	41.59	765,470
15 May 20	41.53000 -0.36	42.15	41.05	41.45	769,890
14 May 20	41.89000 -0.01	42.45	41.15	42.19	895,140
13 May 20	41.90000 +0.33	42.47	40.62	41.60	1,205,154
12 May 20	41.57000 -0.20	41.72	40.00	41.72	1,391,256
11 May 20	41.77000 +2.30	42.80	38.88	39.44	1,657,934
08 May 20	39.47000 -0.58	40.65	39.08	40.65	928,240
07 May 20	40.05000 +0.09	40.80	39.50	39.90	840,206
06 May 20	39.96000 +1.88	40.40	37.30	38.18	1,063,527
30 Apr 20	38.08000 -0.10	38.98	37.90	38.10	735,987
29 Apr 20	38.18000 -1.12	39.48	38.00	39.30	1,218,700
28 Apr 20	39.30000 -2.10	41.79	38.80	41.33	1,701,420
27 Apr 20	41.40000 +1.56	42.94	39.69	39.69	2,054,264
24 Apr 20	39.84000 -1.76	42.14	39.84	42.14	1,642,160
23 Apr 20	41.60000 -1.86	43.77	41.23	43.44	2,758,560
22 Apr 20	43.46000 +3.95	43.46	38.65	38.80	4,344,170
21 Apr 20	39.51000 -4.39	43.81	39.51	43.81	3,493,720
20 Apr 20	43.90000 +1.32	44.44	42.01	42.65	1,486,700
17 Apr 20	42.58000 -0.30	43.50	41.99	42.89	846,473
16 Apr 20	42.88000 +0.47	44.00	41.67	42.62	1,454,442
15 Apr 20	42.41000 +1.21	43.00	40.85	40.88	1,588,343
14 Apr 20	41.20000 +0.44	42.48	40.71	40.91	816,620
13 Apr 20	40.76000 +0.00	41.68	39.81	40.76	934,640
10 Apr 20	40.76000 -1.28	42.54	40.69	41.68	1,491,140
09 Apr 20	42.04000 -1.07	43.80	42.00	43.01	1,276,479
08 Apr 20	43.11000 +1.31	43.33	41.68	42.09	1,394,989
07 Apr 20	41.80000 +0.02	42.85	41.60	41.61	1,320,143
03 Apr 20	41.78000 +2.23	43.30	39.22	39.22	2,608,360
02 Apr 20	39.55000 +0.27	39.69	38.50	38.83	1,020,140
01 Apr 20	39.28000 +0.63	39.75	38.37	39.60	1,126,090
31 Mar 20	38.65000 -1.15	40.40	38.50	39.76	1,565,575
30 Mar 20	39.80000 +1.17	39.81	37.40	38.70	1,890,760
27 Mar 20	38.63000 +0.77	39.76	37.39	37.90	2,072,220
26 Mar 20	37.86000 +0.87	37.97	36.01	36.01	2,736,120
25 Mar 20	36.99000 +3.36	36.99	34.08	34.08	4,102,050
24 Mar 20	33.63000 +0.61	33.87	31.00	33.68	1,050,453
23 Mar 20	33.02000 -1.34	34.05	32.87	33.70	1,122,080
20 Mar 20	34.36000 +0.68	34.67	33.62	33.99	1,171,750
19 Mar 20	33.68000 +0.96	33.93	32.50	33.06	1,398,340
18 Mar 20	32.72000 +0.02	34.68	32.00	33.33	1,946,668
17 Mar 20	32.70000 -1.23	34.68	31.40	34.18	1,632,843
16 Mar 20	33.93000 -3.77	38.55	33.93	37.80	2,728,441
13 Mar 20	37.70000 -0.72	38.40	36.20	36.22	1,455,712
12 Mar 20	38.42000 -0.93	39.35	37.60	38.49	1,038,843
11 Mar 20	39.35000 +0.12	40.89	38.48	39.60	2,034,040
10 Mar 20	39.23000 +0.58	39.56	36.77	37.54	1,564,881
09 Mar 20	38.65000 -1.74	41.00	38.13	39.06	1,675,457
06 Mar 20	40.39000 -1.47	41.34	39.99	41.34	1,434,105
05 Mar 20	41.86000 +0.95	42.60	40.91	41.70	1,614,500
04 Mar 20	40.91000 -0.39	42.24	39.51	41.20	1,908,761
03 Mar 20	41.30000 +1.31	42.99	40.30	40.30	2,504,831
02 Mar 20	39.99000 +2.13	40.86	37.05	38.80	1,871,050
28 Feb 20	37.86000 -3.96	40.70	37.68	40.58	2,608,377
27 Feb 20	41.82000 -1.88	44.20	40.20	43.66	3,789,692
26 Feb 20	43.70000 -1.65	47.70	42.00	44.50	5,544,453
25 Feb 20	45.35000 +0.56	48.50	43.50	44.85	6,723,118
24 Feb 20	44.79000 +4.07	44.79	40.53	41.20	6,056,789
21 Feb 20	40.72000 +3.70	40.72	36.37	36.75	5,783,499
20 Feb 20	37.02000 -0.26	37.87	35.78	37.46	2,551,290
19 Feb 20	37.28000 -0.70	39.48	37.05	37.22	2,822,679
18 Feb 20	37.98000 +2.21	38.98	35.50	35.67	3,696,792
17 Feb 20	35.77000 +0.73	35.98	34.35	35.00	2,385,400
14 Feb 20	35.04000 -0.96	35.72	34.50	34.50	2,149,983
13 Feb 20	36.00000 +1.91	36.99	34.12	35.00	4,980,067
12 Feb 20	34.09000 +3.10	34.09	31.84	31.85	2,408,150
11 Feb 20	30.99000 -0.11	31.37	30.85	31.04	456,007
10 Feb 20	31.10000 +0.03	31.37	30.82	31.00	554,885
07 Feb 20	31.07000 +0.24	31.16	30.31	30.83	692,038
06 Feb 20	30.83000 +0.34	30.95	29.87	30.49	830,580
05 Feb 20	30.49000 +0.36	31.09	29.90	29.90	658,201
04 Feb 20	30.13000 +0.62	30.30	27.78	27.78	929,606
03 Feb 20	29.51000 -3.28	29.51	29.51	29.51	369,100
23 Jan 20	32.79000 -1.06	34.74	32.76	34.10	876,588
22 Jan 20	33.85000 -0.35	34.27	33.24	34.12	570,862
21 Jan 20	34.20000 -0.75	34.97	34.16	34.65	438,490
20 Jan 20	34.95000 +0.14	35.10	34.51	34.80	576,498
17 Jan 20	34.81000 -0.74	35.56	34.35	35.55	882,433
16 Jan 20	35.55000 -0.60	36.10	35.10	36.09	963,647
15 Jan 20	36.15000 +1.38	36.20	34.25	34.95	1,539,936
14 Jan 20	34.77000 -0.63	35.45	34.75	34.99	1,200,504
13 Jan 20	35.40000 -0.30	35.40	33.33	33.80	2,074,597
10 Jan 20	35.70000 +0.65	36.98	34.79	35.00	2,759,490
09 Jan 20	35.05000 -0.25	35.37	34.26	35.30	2,006,894
08 Jan 20	35.30000 +1.20	35.80	33.40	33.66	3,373,773
07 Jan 20	34.10000 +1.93	35.00	32.17	32.17	2,363,417
06 Jan 20	32.17000 -0.46	32.50	31.82	32.50	1,235,710
03 Jan 20	32.63000 -0.32	33.09	32.19	32.85	823,113
02 Jan 20	32.95000 +0.39	33.29	32.69	32.69	591,320
31 Dec 19	32.56000 -0.35	32.91	32.34	32.91	552,010
30 Dec 19	32.91000 -1.01	33.90	32.20	33.81	935,250
27 Dec 19	33.92000 +1.07	34.27	32.87	33.00	1,337,233
26 Dec 19	32.85000 -0.10	33.38	32.55	32.95	432,870
25 Dec 19	32.95000 +0.70	33.23	32.19	32.19	610,923
24 Dec 19	32.25000 +0.24	32.75	31.66	31.93	424,873
23 Dec 19	32.01000 -1.30	33.30	31.77	33.30	781,011
20 Dec 19	33.31000 +0.49	33.67	32.82	32.86	885,910
19 Dec 19	32.82000 -0.04	33.49	32.40	32.80	825,580
18 Dec 19	32.86000 +1.30	34.15	31.29	31.29	1,623,308
17 Dec 19	31.56000 +0.21	31.76	31.20	31.20	750,800
16 Dec 19	31.35000 +0.32	31.50	31.00	31.03	675,930
13 Dec 19	31.03000 +1.06	31.18	29.90	29.97	861,610
12 Dec 19	29.97000 -0.43	30.56	29.80	30.41	471,640
11 Dec 19	30.40000 -0.25	30.93	30.39	30.69	344,630
10 Dec 19	30.65000 -0.45	31.04	30.60	30.88	502,890
09 Dec 19	31.10000 -0.07	31.33	31.00	31.06	300,710
06 Dec 19	31.17000 -0.18	31.63	31.00	31.34	285,310
05 Dec 19	31.35000 +0.53	31.48	30.86	31.05	406,110
04 Dec 19	30.82000 -0.25	31.15	30.74	31.07	326,130
03 Dec 19	31.07000 -0.43	31.50	30.70	31.13	361,910
02 Dec 19	31.50000 +0.62	31.73	30.60	30.99	378,150
29 Nov 19	30.88000 +0.03	31.05	30.50	30.50	274,998
28 Nov 19	30.85000 -0.18	31.25	30.64	30.71	313,670
27 Nov 19	31.03000 +0.23	31.36	30.29	31.06	437,710
26 Nov 19	30.80000 -0.45	31.69	30.50	31.25	754,033
25 Nov 19	31.25000 -0.29	31.54	30.29	31.23	831,480
22 Nov 19	31.54000 -0.06	32.04	31.18	31.58	892,079
21 Nov 19	31.60000 +1.22	32.10	30.18	30.21	1,476,570
20 Nov 19	30.38000 +0.00	30.97	30.01	30.40	1,059,845
19 Nov 19	30.38000 +0.72	30.38	29.25	29.50	1,291,095
18 Nov 19	29.66000 -1.11	30.53	29.30	30.50	1,993,515
15 Nov 19	30.77000 -3.30	34.29	30.66	34.04	2,790,283
14 Nov 19	34.07000 -0.76	35.15	33.70	34.99	1,106,970
13 Nov 19	34.83000 +0.30	35.40	33.60	34.57	1,006,860
12 Nov 19	34.53000 +0.79	34.53	33.60	33.75	586,880
11 Nov 19	33.74000 -1.46	35.01	33.65	35.00	866,550
08 Nov 19	35.20000 -0.30	35.89	35.00	35.84	993,822
07 Nov 19	35.50000 -0.19	36.08	35.39	36.00	1,483,410
06 Nov 19	35.69000 +0.43	35.79	34.40	34.95	1,948,002
05 Nov 19	35.26000 +2.25	35.53	33.30	33.76	2,324,714
04 Nov 19	33.01000 -0.99	34.09	33.00	33.50	954,612
01 Nov 19	34.00000 -0.29	34.39	33.71	34.26	551,964
31 Oct 19	34.29000 +0.69	34.50	33.80	34.10	733,333
30 Oct 19	33.60000 -0.93	34.50	33.36	34.40	790,040
29 Oct 19	34.53000 -0.26	35.11	34.30	34.59	823,633
28 Oct 19	34.79000 +0.70	34.88	33.86	34.68	778,873
25 Oct 19	34.09000 +0.79	34.35	33.12	33.35	877,837
24 Oct 19	33.30000 -1.00	34.29	33.30	33.64	678,664
23 Oct 19	34.30000 -0.78	35.19	34.20	35.01	616,580
22 Oct 19	35.08000 +0.64	35.15	34.14	34.60	1,010,710
21 Oct 19	34.44000 +0.14	34.51	33.20	34.51	977,380
18 Oct 19	34.30000 -0.31	34.99	34.24	34.58	873,345
17 Oct 19	34.61000 -0.63	35.63	34.20	34.96	1,127,105
16 Oct 19	35.24000 -0.67	36.10	35.05	35.67	1,143,700
15 Oct 19	35.91000 +0.71	36.24	34.88	35.19	1,746,170
14 Oct 19	35.20000 -0.69	36.35	35.10	36.30	2,333,030
11 Oct 19	35.89000 -3.04	39.23	35.70	38.80	3,265,449
10 Oct 19	38.93000 -0.43	39.68	38.36	39.48	2,001,450
09 Oct 19	39.36000 +1.09	39.77	37.61	38.00	2,951,740
08 Oct 19	38.27000 +0.29	38.43	37.03	37.50	2,220,460
30 Sep 19	37.98000 -1.78	39.60	37.98	39.03	3,107,029
27 Sep 19	39.76000 +1.89	39.76	37.22	37.71	5,044,322
26 Sep 19	37.87000 +1.28	38.00	35.80	36.50	3,901,961
25 Sep 19	36.59000 -1.63	38.85	36.50	38.08	3,259,830
24 Sep 19	38.22000 +1.29	39.00	36.10	37.00	4,597,261
23 Sep 19	36.93000 +1.16	36.97	34.72	35.50	3,365,838
20 Sep 19	35.77000 +0.98	37.08	34.62	34.70	3,682,920
19 Sep 19	34.79000 +0.11	34.96	34.25	34.47	1,989,940
18 Sep 19	34.68000 -0.48	35.20	34.15	35.09	2,445,186
17 Sep 19	35.16000 -1.24	36.89	34.83	36.24	3,413,322
16 Sep 19	36.40000 +0.30	38.88	35.82	35.82	4,432,077
12 Sep 19	36.10000 +0.47	36.25	34.71	35.20	3,534,051
11 Sep 19	35.63000 +1.66	36.68	33.71	33.80	5,479,491
10 Sep 19	33.97000 -0.59	34.30	33.51	33.90	3,487,659
09 Sep 19	34.56000 +1.28	35.75	33.17	34.30	6,878,202
06 Sep 19	33.28000 +3.03	33.28	30.00	30.36	3,227,862
05 Sep 19	30.25000 -0.07	30.70	30.12	30.16	2,275,880
04 Sep 19	30.32000 +1.13	30.38	29.08	29.31	2,319,608
03 Sep 19	29.19000 +0.05	29.53	28.92	29.12	929,170
02 Sep 19	29.14000 +0.73	29.15	27.88	28.50	1,073,600
30 Aug 19	28.41000 -0.82	29.48	28.26	29.25	1,145,517
29 Aug 19	29.23000 -0.34	29.68	29.22	29.60	873,850
28 Aug 19	29.57000 +0.23	29.75	29.10	29.36	969,017
27 Aug 19	29.34000 +0.45	29.52	29.08	29.08	1,017,140
26 Aug 19	28.89000 -0.78	29.28	28.66	28.76	1,059,318
23 Aug 19	29.67000 -0.74	30.40	29.52	30.25	1,549,210
22 Aug 19	30.41000 -0.49	31.30	29.96	31.30	2,329,720
21 Aug 19	30.90000 +1.02	31.20	29.76	29.88	3,010,696
20 Aug 19	29.88000 -0.14	30.56	29.73	30.00	2,286,110
19 Aug 19	30.02000 +0.91	30.18	28.80	29.01	2,533,780
16 Aug 19	29.11000 +0.53	29.29	28.50	28.50	1,871,932
15 Aug 19	28.58000 -0.32	28.64	28.00	28.10	1,438,898
14 Aug 19	28.90000 +0.88	29.20	28.30	28.40	1,916,028
13 Aug 19	28.02000 -0.59	28.40	27.71	28.40	1,072,140
12 Aug 19	28.61000 +0.34	28.65	28.06	28.11	842,388
09 Aug 19	28.27000 -0.58	29.16	28.10	28.87	1,248,182
08 Aug 19	28.85000 +0.65	29.26	27.81	27.93	1,320,002
07 Aug 19	28.20000 -0.31	29.52	28.00	29.50	1,355,411
06 Aug 19	28.51000 -0.51	28.66	27.50	28.00	1,918,689
05 Aug 19	29.02000 -0.47	30.22	28.81	29.98	2,183,688
02 Aug 19	29.49000 +0.80	29.50	27.86	28.10	1,897,145
01 Aug 19	28.69000 +0.21	28.98	28.29	28.44	1,075,470
31 Jul 19	28.48000 -0.50	29.08	28.33	28.99	957,316
30 Jul 19	28.98000 +0.51	29.50	28.50	28.64	1,571,354
29 Jul 19	28.47000 -0.46	29.03	28.28	28.98	1,033,440
26 Jul 19	28.93000 +0.07	29.30	28.63	28.85	821,560
25 Jul 19	28.86000 +0.22	29.04	28.38	28.62	725,230
24 Jul 19	28.64000 +0.15	29.27	28.49	28.72	1,232,640
23 Jul 19	28.49000 +0.68	28.54	27.81	27.81	794,598
22 Jul 19	27.81000 -1.53	29.72	27.51	29.72	1,210,686
19 Jul 19	29.34000 +0.64	29.50	28.66	28.66	1,073,620
18 Jul 19	28.70000 -1.34	29.99	28.70	29.99	1,264,900
17 Jul 19	30.04000 +0.36	30.30	29.20	29.63	1,254,539
16 Jul 19	29.68000 +0.19	29.84	29.09	29.43	1,362,829
15 Jul 19	29.49000 -2.09	29.95	28.82	29.95	2,159,440
12 Jul 19	31.58000 +0.01	31.81	31.28	31.52	743,070
11 Jul 19	31.57000 -0.22	32.35	31.33	32.10	887,080
10 Jul 19	31.79000 -0.71	32.67	31.64	32.67	1,029,380
09 Jul 19	32.50000 +0.25	32.85	31.55	32.25	1,335,800
08 Jul 19	32.25000 -2.11	34.44	32.05	34.40	1,990,034
05 Jul 19	34.36000 +0.88	34.70	33.27	33.37	2,378,416
04 Jul 19	33.48000 +0.33	33.50	32.95	33.15	874,176
03 Jul 19	33.15000 -0.83	33.87	33.00	33.78	1,499,278
02 Jul 19	33.98000 +0.78	34.90	33.57	33.60	2,599,590
01 Jul 19	33.20000 +0.92	33.28	32.80	33.19	1,577,180
28 Jun 19	32.28000 -1.38	33.66	31.90	33.50	1,501,561
27 Jun 19	33.66000 -0.14	34.07	33.20	33.88	1,323,550
26 Jun 19	33.80000 +0.14	34.00	33.17	33.31	1,137,977
25 Jun 19	33.66000 -0.02	34.28	33.10	33.85	1,469,427
24 Jun 19	33.68000 -0.87	34.76	33.60	34.11	1,651,515
21 Jun 19	34.55000 +0.32	34.93	34.23	34.62	2,342,664
20 Jun 19	34.23000 -0.11	34.74	33.38	34.20	2,251,911
19 Jun 19	34.34000 -9.49	34.78	33.52	34.60	2,134,399
18 Jun 19	43.83000 +0.81	44.95	42.83	43.00	1,330,207
17 Jun 19	43.02000 -1.28	44.55	42.65	44.11	1,096,107
14 Jun 19	44.30000 -1.00	45.29	43.70	45.13	1,364,653
13 Jun 19	45.30000 +1.95	46.12	43.84	43.88	2,553,280
12 Jun 19	43.35000 -0.25	45.52	42.80	43.59	1,518,606
11 Jun 19	43.60000 +1.85	43.78	41.84	41.84	1,172,131
10 Jun 19	41.75000 +0.15	42.87	41.50	41.50	984,182
06 Jun 19	41.60000 -2.80	44.58	41.02	44.12	1,589,361
05 Jun 19	44.40000 -0.49	45.60	44.18	45.45	1,158,857
04 Jun 19	44.89000 +0.74	45.81	43.80	44.00	1,930,500
03 Jun 19	44.15000 -3.05	47.05	43.81	47.05	2,531,216
31 May 19	47.20000 +2.20	47.90	45.60	46.09	3,728,735
30 May 19	45.00000 +1.38	45.38	43.30	44.00	2,132,478
29 May 19	43.62000 +1.24	46.62	42.63	42.93	2,338,600
28 May 19	42.38000 -0.44	43.40	42.20	42.60	1,247,905
27 May 19	42.82000 +1.53	43.00	41.40	41.40	1,343,507
24 May 19	41.29000 +0.59	42.30	40.24	40.48	1,109,601
23 May 19	40.70000 -0.13	41.27	40.25	41.22	844,500
22 May 19	40.83000 -0.63	41.87	40.71	41.59	1,033,739
21 May 19	41.46000 +0.40	42.29	40.88	41.05	1,074,440
20 May 19	41.06000 -1.78	42.20	39.77	42.00	1,579,540
17 May 19	42.84000 -3.71	46.36	42.58	45.74	2,057,500
16 May 19	46.55000 +1.31	48.48	46.50	46.50	2,291,162
15 May 19	45.24000 +1.29	46.33	44.20	44.23	1,582,000
14 May 19	43.95000 -0.17	44.69	43.60	43.79	874,528
13 May 19	44.12000 -0.93	44.85	43.69	44.37	932,322
10 May 19	45.05000 +1.05	45.17	42.50	44.40	1,591,322
09 May 19	44.00000 -0.60	45.49	44.00	44.38	1,326,773
08 May 19	44.60000 -0.36	45.28	43.09	43.80	1,589,813
07 May 19	44.96000 +2.65	45.45	42.81	43.00	2,011,449
06 May 19	42.31000 -4.23	45.50	42.05	45.03	1,658,900
30 Apr 19	46.54000 -1.53	48.40	45.60	47.92	1,744,601
29 Apr 19	48.07000 -5.34	53.13	48.07	52.05	2,592,407
26 Apr 19	53.41000 -5.59	59.52	53.20	58.75	2,949,001
25 Apr 19	59.00000 +1.30	59.55	57.07	57.60	2,497,400
24 Apr 19	57.70000 +0.32	58.40	56.71	57.39	1,078,217
23 Apr 19	57.38000 +0.25	59.00	56.75	56.97	1,347,299
22 Apr 19	57.13000 -1.28	58.68	56.91	58.66	1,222,227
19 Apr 19	58.41000 +0.27	59.27	57.48	58.29	1,293,301
18 Apr 19	58.14000 -2.26	60.58	57.96	60.20	2,441,600
17 Apr 19	60.40000 -0.44	61.00	60.05	60.40	1,278,300
16 Apr 19	60.84000 +1.53	60.94	59.36	59.94	1,341,500
15 Apr 19	59.31000 -0.19	60.55	59.30	60.25	1,181,900
12 Apr 19	59.50000 -0.89	60.89	59.19	60.75	1,483,501
11 Apr 19	60.39000 -1.30	62.50	60.30	62.32	1,253,500
10 Apr 19	61.69000 -1.31	63.78	61.60	63.24	1,598,901
09 Apr 19	63.00000 -1.80	64.10	61.00	64.03	2,394,900
08 Apr 19	64.80000 -1.80	68.42	64.60	67.00	2,638,700
04 Apr 19	66.60000 +1.18	66.80	64.72	65.90	2,115,300
03 Apr 19	65.42000 +0.42	66.78	64.01	64.60	1,984,109
02 Apr 19	65.00000 -0.30	67.27	65.00	65.89	2,917,595
01 Apr 19	65.30000 +0.80	66.29	63.89	64.40	2,532,338
29 Mar 19	64.50000 +3.27	64.98	60.96	61.48	2,878,986
28 Mar 19	61.23000 -0.97	63.68	61.21	62.27	1,676,879
27 Mar 19	62.20000 -1.45	64.79	61.26	64.68	1,999,406
26 Mar 19	63.65000 -2.04	66.44	63.06	65.69	2,130,106
25 Mar 19	65.69000 +2.09	66.49	62.08	62.50	3,419,906
22 Mar 19	63.60000 -0.91	64.40	62.88	63.90	1,595,900
21 Mar 19	64.51000 -1.12	65.68	63.88	65.64	1,982,600
20 Mar 19	65.63000 +0.72	66.22	63.41	65.24	2,226,300
19 Mar 19	64.91000 -0.81	66.22	64.69	65.90	1,723,309
18 Mar 19	65.72000 +0.37	65.98	64.56	65.50	1,858,999
15 Mar 19	65.35000 +1.95	65.48	63.98	64.50	2,251,200
14 Mar 19	63.40000 -1.60	65.20	62.20	63.89	2,482,000
13 Mar 19	65.00000 -3.50	71.00	64.06	68.28	4,034,006
12 Mar 19	68.50000 +0.70	69.65	66.90	67.88	3,281,582
11 Mar 19	67.80000 +1.56	68.90	63.81	64.00	3,604,558
08 Mar 19	66.24000 -7.36	72.60	66.24	71.75	5,285,994
07 Mar 19	73.60000 +2.42	75.67	68.22	70.17	6,427,699
06 Mar 19	71.18000 +0.96	73.66	70.38	71.00	4,999,281
05 Mar 19	70.22000 -0.77	70.60	69.40	70.31	3,392,102
04 Mar 19	70.99000 +2.59	72.48	68.00	68.00	5,078,148
01 Mar 19	68.40000 +0.51	69.79	67.50	68.52	3,241,733
28 Feb 19	67.89000 +0.27	68.79	66.10	66.84	3,312,688
27 Feb 19	67.62000 -4.18	72.95	67.01	71.00	6,646,761
26 Feb 19	71.80000 -3.00	74.93	71.48	73.80	5,227,192
25 Feb 19	74.80000 +4.01	75.42	70.19	71.00	5,634,554
22 Feb 19	70.79000 -0.61	72.18	70.07	70.07	4,989,067
21 Feb 19	71.40000 -4.99	75.64	70.37	75.01	6,562,196
20 Feb 19	76.39000 +0.26	79.68	75.30	78.00	5,604,680
19 Feb 19	76.13000 +2.75	78.52	72.80	73.50	6,451,296
18 Feb 19	73.38000 +1.30	73.57	70.00	71.66	4,754,793
15 Feb 19	72.08000 -2.02	74.79	72.08	73.14	3,645,167
14 Feb 19	74.10000 -1.88	75.47	73.58	74.21	4,214,047
13 Feb 19	75.98000 +1.38	76.49	73.89	74.61	4,925,859
12 Feb 19	74.60000 +0.86	76.78	72.11	74.96	6,735,296
11 Feb 19	73.74000 +4.41	75.39	69.34	70.30	6,440,139
01 Feb 19	69.33000 -2.02	74.50	68.88	70.87	7,047,777
31 Jan 19	71.35000 +3.19	73.85	64.49	66.55	8,394,643
30 Jan 19	68.16000 +1.36	73.48	67.98	71.00	9,565,331
29 Jan 19	66.80000 -0.90	67.48	62.08	66.10	6,676,207
28 Jan 19	67.70000 +4.08	69.50	63.56	64.86	7,857,166
25 Jan 19	63.62000 +0.82	68.68	62.09	62.58	7,609,739
24 Jan 19	62.80000 -3.60	65.30	62.01	65.00	6,585,064
23 Jan 19	66.40000 +0.81	66.40	62.78	64.80	7,326,147
22 Jan 19	65.59000 +1.74	67.30	62.65	63.15	8,345,386
21 Jan 19	63.85000 +0.58	66.00	62.66	64.98	10,189,569
18 Jan 19	63.27000 +5.75	63.27	60.85	61.00	10,298,126
17 Jan 19	57.52000 +2.50	59.90	55.33	55.79	13,761,022
16 Jan 19	55.02000 +5.00	55.02	55.02	55.02	244,445
15 Jan 19	50.02000 +4.55	50.02	50.02	50.02	258,774
14 Jan 19	45.47000 +4.13	45.47	45.47	45.47	163,359
11 Jan 19	41.34000 +3.76	41.34	41.34	41.34	50,751
10 Jan 19	37.58000 +3.42	37.58	37.58	37.58	18,500
09 Jan 19	34.16000 +3.11	34.16	34.16	34.16	6,500
08 Jan 19	31.05000 +0.00	31.05	25.87	25.87	26,900

RoboTechnik Intelligent Technology

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	435.00000 -5.38	448.13	431.88	438.61	4,688,496
19 Oct 26	440.38000 -2.12	450.36	422.00	447.37	5,087,172
16 Oct 26	442.50000 -14.56	474.20	439.00	470.00	6,085,030
15 Oct 26	457.06000 -28.94	474.98	454.00	466.00	6,981,223
14 Oct 26	486.00000 -7.21	515.69	483.00	493.00	6,418,714
13 Oct 26	493.20999 +11.61	498.80	450.21	460.56	6,787,564
12 Oct 26	481.60001 -22.40	505.05	481.16	505.00	3,980,277
09 Oct 26	504.00000 -4.00	511.14	480.00	502.00	5,850,143
08 Oct 26	508.00000 -25.50	546.00	500.00	543.91	6,028,830
30 Sep 26	533.50000 +4.50	548.00	526.68	530.00	5,161,463
29 Sep 26	529.00000 -1.31	537.60	514.22	533.47	5,436,544
28 Sep 26	530.31000 -35.55	567.00	525.89	562.01	6,091,699
24 Sep 26	565.85999 -32.12	596.00	565.86	596.00	5,224,177
23 Sep 26	597.97998 -7.90	611.68	589.00	611.00	4,887,107
22 Sep 26	605.88000 -14.90	630.00	602.38	628.00	5,151,572
21 Sep 26	620.78003 +0.18	630.00	616.99	621.14	4,320,791
18 Sep 26	620.59998 +12.64	627.00	603.80	619.01	5,562,880
17 Sep 26	607.96002 -5.02	619.88	606.08	613.00	3,623,760
16 Sep 26	612.97998 +11.80	621.90	602.00	605.17	5,111,019
15 Sep 26	601.17999 -11.12	616.70	598.01	612.27	5,456,729
14 Sep 26	612.29999 -17.70	632.75	608.69	618.00	5,895,058
11 Sep 26	630.00000 -8.50	639.00	616.20	625.90	5,892,490
10 Sep 26	638.50000 -4.10	646.15	628.00	635.11	4,460,952
09 Sep 26	642.59998 -1.20	660.00	632.00	660.00	5,940,195
08 Sep 26	643.79999 +11.86	660.00	628.00	633.14	7,330,915
07 Sep 26	631.94000 +57.95	631.99	588.00	588.00	9,166,670
04 Sep 26	573.98999 -11.21	598.13	566.54	595.00	5,748,440
03 Sep 26	585.20001 +2.50	603.31	580.30	588.06	6,425,127
02 Sep 26	582.70001 +20.20	593.90	550.00	560.64	7,395,973
01 Sep 26	562.50000 -7.25	576.66	559.70	569.00	5,434,310
31 Aug 26	569.75000 +33.05	570.00	531.12	536.52	7,560,096
28 Aug 26	536.70001 -15.41	559.88	536.70	552.15	5,189,187
27 Aug 26	552.10999 +23.21	555.50	531.00	539.76	7,110,402
26 Aug 26	528.90002 +36.78	540.00	507.00	515.00	8,823,602
25 Aug 26	492.12000 -4.28	501.76	478.40	489.00	5,055,479
24 Aug 26	496.39999 -8.20	509.20	485.00	504.60	4,866,797
21 Aug 26	504.60001 +1.49	524.70	501.00	511.02	5,507,811
20 Aug 26	503.10999 +20.10	516.77	492.42	505.11	7,403,428
19 Aug 26	483.01001 -63.50	524.60	477.00	520.00	8,597,320
18 Aug 26	546.51001 +15.51	552.00	526.00	530.00	7,508,529
17 Aug 26	531.00000 +15.00	535.00	519.27	524.88	6,022,746
14 Aug 26	516.00000 +8.46	522.02	508.46	515.01	4,809,116
13 Aug 26	507.54001 -8.29	534.00	507.50	523.05	7,475,237
12 Aug 26	515.83002 +27.03	527.96	486.01	488.54	7,334,051
11 Aug 26	488.79999 +0.62	499.00	476.15	476.15	5,203,230
10 Aug 26	488.17999 -21.82	512.00	478.51	499.98	8,677,446
07 Aug 26	510.00000 +39.10	514.77	470.19	479.00	10,193,883
06 Aug 26	470.89999 -4.10	478.00	458.18	466.00	6,926,109
05 Aug 26	475.00000 +27.00	482.88	442.00	451.00	10,621,625
04 Aug 26	448.00000 +37.20	454.00	420.00	425.00	10,207,400
03 Aug 26	410.79999 -4.76	428.88	402.38	408.01	7,533,694
31 Jul 26	415.56000 +57.53	429.64	400.28	402.00	11,718,119
30 Jul 26	358.03000 -51.42	408.00	353.49	406.04	9,456,257
29 Jul 26	409.45001 +5.45	418.00	380.02	409.00	8,257,852
28 Jul 26	404.00000 -23.12	436.00	399.00	423.48	7,495,631
27 Jul 26	427.12000 +15.16	429.00	406.00	413.28	4,912,239
24 Jul 26	411.95999 -8.74	421.99	407.03	415.80	4,045,754
23 Jul 26	420.70001 -12.29	444.45	417.71	437.96	5,425,113
22 Jul 26	432.98999 -7.01	459.00	429.88	430.63	7,625,564
21 Jul 26	440.00000 +66.90	443.80	367.95	391.99	11,426,940
20 Jul 26	373.10001 -39.90	429.00	360.00	425.00	10,432,543
17 Jul 26	413.00000 -59.60	474.33	409.99	464.91	8,227,082
16 Jul 26	472.60001 -28.00	499.96	465.89	479.50	5,080,191
15 Jul 26	500.60001 +5.10	531.80	498.00	515.00	7,312,345
14 Jul 26	495.50000 +13.50	502.00	467.70	482.00	5,591,993
13 Jul 26	482.00000 -7.00	495.88	475.99	485.76	5,146,217
10 Jul 26	489.00000 -32.27	536.00	488.44	524.00	5,932,427
09 Jul 26	521.27002 +46.07	522.98	470.00	484.65	7,656,311
08 Jul 26	475.20001 -11.80	505.83	473.00	495.00	4,607,882
07 Jul 26	487.00000 -7.30	499.17	477.70	492.48	4,033,600
06 Jul 26	494.29999 -18.43	515.00	475.01	513.28	6,614,800
03 Jul 26	512.72998 -16.54	535.89	509.54	528.00	5,418,900
02 Jul 26	529.27002 -51.25	562.00	526.06	558.00	6,619,292
01 Jul 26	580.52002 -38.48	618.88	576.00	612.00	6,699,487
30 Jun 26	619.00000 +38.02	620.98	586.00	592.00	6,298,225
29 Jun 26	580.97998 -6.92	606.80	559.66	580.00	6,144,088
26 Jun 26	587.90002 -59.10	643.36	587.00	634.10	8,479,019
25 Jun 26	647.00000 +44.50	673.65	596.48	597.00	10,486,160
24 Jun 26	602.50000 +24.30	604.00	567.08	575.00	7,753,160
23 Jun 26	578.20001 -30.80	618.77	570.55	602.91	8,283,341
22 Jun 26	609.00000 -57.00	656.00	595.00	655.50	13,553,396
18 Jun 26	666.00000 +5.79	668.46	641.11	647.89	7,805,465
17 Jun 26	660.21002 +10.21	682.58	646.46	682.58	7,849,312
16 Jun 26	650.00000 +13.34	658.28	626.80	630.32	7,139,830
15 Jun 26	636.65997 +36.66	637.03	582.01	608.80	7,069,794
12 Jun 26	600.00000 -20.00	640.00	598.21	636.00	7,460,049
11 Jun 26	620.00000 +3.98	636.80	603.43	612.01	5,983,006
10 Jun 26	616.02002 -10.99	622.99	581.56	595.00	5,918,850
09 Jun 26	627.01001 +18.00	636.66	612.00	622.00	5,577,121
08 Jun 26	609.01001 -39.97	627.62	601.68	610.00	7,084,676
05 Jun 26	648.97998 -36.66	704.01	641.80	677.00	8,660,334
04 Jun 26	685.64001 -2.01	691.00	666.36	679.67	6,451,922
03 Jun 26	687.65002 +37.06	714.00	663.98	695.00	11,130,232
02 Jun 26	650.59003 +54.61	652.58	591.27	607.30	9,253,961
01 Jun 26	595.97998 -43.32	638.95	587.81	634.75	9,443,679
29 May 26	639.29999 -10.71	688.00	631.57	660.02	7,731,851
28 May 26	650.01001 +17.00	665.00	635.10	653.00	9,319,981
27 May 26	633.01001 +36.01	668.88	625.00	625.00	11,007,218
26 May 26	597.00000 -24.99	629.00	588.88	619.00	7,046,447
25 May 26	621.98999 +72.49	625.00	550.20	556.01	10,812,294
22 May 26	549.50000 +25.50	552.00	522.05	530.38	6,970,543
21 May 26	524.00000 -42.48	569.80	520.71	566.48	7,806,827
20 May 26	566.47998 +7.84	583.99	548.00	554.98	6,597,073
19 May 26	558.64001 -23.36	570.00	543.98	568.25	7,153,342
18 May 26	582.00000 -7.98	598.00	570.53	586.04	8,087,159
15 May 26	589.97998 +0.98	620.00	580.79	605.00	9,143,667
14 May 26	589.00000 +49.33	626.66	580.88	598.00	11,826,902
13 May 26	539.66998 +29.58	547.77	497.80	497.99	8,203,099
12 May 26	510.09000 -2.21	525.00	507.00	524.00	6,739,567
11 May 26	512.29999 -6.90	522.56	497.90	520.00	7,755,818
08 May 26	519.20001 +8.88	529.00	495.74	495.74	6,734,231
07 May 26	510.32001 +29.77	514.66	488.15	506.00	8,258,861
06 May 26	480.54999 -1.55	494.90	471.70	490.00	7,585,917
30 Apr 26	482.10001 -6.22	492.98	460.99	489.02	8,677,817
29 Apr 26	488.32001 -17.73	497.60	483.00	483.00	6,721,874
28 Apr 26	506.04999 -12.45	525.33	501.88	520.01	5,258,798
27 Apr 26	518.50000 +17.07	529.98	494.04	507.01	7,440,378
24 Apr 26	501.42999 -14.45	535.08	500.05	515.50	7,385,164
23 Apr 26	515.88000 -40.32	566.00	514.50	559.69	9,742,862
22 Apr 26	556.20001 +14.84	559.69	536.38	540.01	6,113,850
21 Apr 26	541.35999 +17.90	549.28	518.00	518.05	6,778,918
20 Apr 26	523.46002 -0.54	533.96	510.88	524.00	6,959,454
17 Apr 26	524.00000 +27.54	528.88	498.51	504.82	8,937,248
16 Apr 26	496.45999 +5.70	499.75	477.00	488.00	4,861,834
15 Apr 26	490.76001 +8.50	514.00	488.85	492.01	7,370,466
14 Apr 26	482.26001 -12.91	492.99	470.80	485.00	8,330,212
13 Apr 26	495.17001 +1.17	498.87	475.58	485.30	6,046,774
10 Apr 26	494.00000 +5.75	501.90	483.38	497.52	7,174,500
09 Apr 26	488.25000 +12.97	499.94	477.00	478.00	8,934,061
08 Apr 26	475.28000 +39.28	485.00	447.00	450.00	9,644,815
07 Apr 26	436.00000 +2.00	448.50	427.80	433.51	7,447,794
03 Apr 26	434.00000 +43.50	452.80	406.90	408.00	12,311,884
02 Apr 26	390.50000 -3.30	406.80	387.29	393.81	6,520,359
01 Apr 26	393.79999 +13.19	398.96	382.50	396.00	7,586,878
31 Mar 26	380.60999 -6.97	396.21	375.16	381.00	7,059,026
30 Mar 26	387.57999 -14.80	403.99	381.80	399.11	7,911,711
27 Mar 26	402.38000 +19.97	415.00	376.87	376.87	10,644,781
26 Mar 26	382.41000 +17.18	404.00	381.02	400.02	11,892,770
25 Mar 26	365.23001 +20.04	375.87	358.19	358.19	8,300,687
24 Mar 26	345.19000 +6.31	346.99	328.50	343.00	6,460,155
23 Mar 26	338.88000 -23.62	357.00	336.15	347.01	7,619,575
20 Mar 26	362.50000 +12.25	379.63	362.20	365.01	9,511,234
19 Mar 26	350.25000 -2.74	363.66	347.00	349.00	7,112,214
18 Mar 26	352.98999 +13.20	365.00	346.80	362.13	6,936,152
17 Mar 26	339.79001 -39.13	370.44	339.00	368.60	10,602,377
16 Mar 26	378.92001 -8.93	387.00	368.59	380.25	6,468,381
13 Mar 26	387.85001 +9.48	388.02	373.09	374.43	6,351,920
12 Mar 26	378.37000 -3.96	395.90	367.06	383.20	8,554,038
11 Mar 26	382.32999 -7.83	406.00	382.33	395.01	7,033,214
10 Mar 26	390.16000 +23.96	393.33	378.00	382.00	8,538,761
09 Mar 26	366.20001 -25.70	368.65	335.21	360.00	11,792,957
06 Mar 26	391.89999 -3.23	402.55	382.55	389.00	6,628,448
05 Mar 26	395.13000 -22.72	431.11	389.00	421.26	11,862,108
04 Mar 26	417.85001 -17.25	442.00	413.33	428.40	8,891,555
03 Mar 26	435.10001 +10.33	458.19	434.51	446.00	12,073,492
02 Mar 26	424.76999 +11.77	455.00	412.00	415.01	12,217,937
27 Feb 26	413.00000 +16.32	413.00	365.81	380.20	10,987,138
26 Feb 26	396.67999 +1.79	403.53	376.10	397.40	8,936,100
25 Feb 26	394.89001 -34.05	425.00	384.01	420.10	12,227,363
24 Feb 26	428.94000 +10.44	445.00	415.96	420.00	8,634,043
13 Feb 26	418.50000 -22.38	434.77	416.88	422.08	7,890,473
12 Feb 26	440.88000 +37.88	449.99	410.00	418.00	14,122,594
11 Feb 26	403.00000 -3.95	418.68	400.10	408.19	6,817,077
10 Feb 26	406.95001 -26.05	436.87	403.81	428.00	10,045,451
09 Feb 26	433.00000 +34.00	449.00	398.00	415.00	12,689,818
06 Feb 26	399.00000 +16.40	415.33	383.92	385.80	11,296,199
05 Feb 26	382.60001 -36.98	411.19	375.84	406.00	11,129,310
04 Feb 26	419.57999 -5.22	435.00	407.00	426.01	12,688,602
03 Feb 26	424.79999 +70.80	424.80	382.00	382.00	17,322,026
02 Feb 26	354.00000 -25.36	384.00	353.00	365.00	8,229,852
30 Jan 26	379.35999 +43.36	386.99	334.50	339.24	12,532,275
29 Jan 26	336.00000 -11.31	372.55	334.00	349.20	10,419,046
28 Jan 26	347.31000 -2.22	373.00	338.70	360.00	7,360,834
27 Jan 26	349.53000 +14.13	361.88	327.00	337.87	7,700,849
26 Jan 26	335.39999 -10.78	345.71	334.50	337.00	6,032,805
23 Jan 26	346.17999 +9.18	350.47	330.33	343.74	8,758,975
22 Jan 26	337.00000 +2.00	348.80	327.10	330.00	9,770,958
21 Jan 26	335.00000 +43.00	339.55	294.13	294.13	12,789,019
20 Jan 26	292.00000 -14.65	310.68	287.00	306.98	7,355,169
19 Jan 26	306.64999 -8.95	317.00	296.66	313.00	8,224,372
16 Jan 26	315.60001 +25.44	326.88	293.07	296.30	12,640,406
15 Jan 26	290.16000 +18.26	292.66	271.92	271.92	10,184,151
14 Jan 26	271.89999 -10.56	284.98	267.89	281.10	9,610,475
13 Jan 26	282.45999 -4.54	296.55	280.35	285.60	8,365,780
12 Jan 26	287.00000 -2.81	304.66	280.11	296.71	10,708,749
09 Jan 26	289.81000 +20.50	294.60	270.00	270.00	11,644,002
08 Jan 26	269.31000 +9.55	285.88	260.00	260.00	10,976,056
07 Jan 26	259.76001 +8.10	269.00	255.00	266.99	9,212,893
06 Jan 26	251.66000 -10.50	262.15	247.59	260.00	8,949,356
05 Jan 26	262.16000 +28.86	273.79	233.50	233.50	15,351,631
31 Dec 25	233.30000 +8.23	242.79	230.80	235.89	9,728,631
30 Dec 25	225.07001 -2.64	230.74	224.05	225.01	4,840,646
29 Dec 25	227.71001 -4.30	232.66	226.40	230.00	4,937,838
26 Dec 25	232.00999 -15.80	250.00	228.26	247.81	9,210,595
25 Dec 25	247.81000 +8.10	266.00	237.63	249.00	11,447,705
24 Dec 25	239.71001 +11.60	245.00	226.83	228.41	9,361,130
23 Dec 25	228.11000 +15.11	232.95	211.80	212.80	10,835,660
22 Dec 25	213.00000 +2.35	219.49	211.00	211.89	5,176,582
19 Dec 25	210.64999 +2.35	211.86	204.00	210.00	4,630,110
18 Dec 25	208.30000 -4.48	212.37	206.15	206.84	3,986,115
17 Dec 25	212.78000 +9.04	213.80	202.12	205.00	5,973,490
16 Dec 25	203.74001 -5.26	211.45	200.03	209.01	4,442,016
15 Dec 25	209.00000 -13.50	219.82	209.00	217.00	4,772,091
12 Dec 25	222.50000 +11.24	229.88	208.28	211.62	8,812,688
11 Dec 25	211.25999 -18.74	227.63	211.01	227.63	7,539,597
10 Dec 25	230.00000 +0.70	237.00	225.30	231.16	5,696,441
09 Dec 25	229.30000 -5.21	237.00	227.28	235.50	7,967,176
08 Dec 25	234.50999 +18.21	244.00	214.00	216.52	12,205,630
05 Dec 25	216.30000 +18.30	220.10	195.02	198.00	10,659,334
04 Dec 25	198.00000 +0.00	199.99	193.50	197.29	2,807,585
03 Dec 25	198.00000 -0.85	204.00	197.30	199.71	3,709,560
02 Dec 25	198.85001 -3.55	202.50	197.11	200.50	2,804,824
01 Dec 25	202.39999 -3.78	206.28	198.80	205.21	4,261,446
28 Nov 25	206.17999 +0.59	210.00	203.51	205.00	3,487,824
27 Nov 25	205.59000 -1.54	213.68	204.99	205.01	4,762,116
26 Nov 25	207.13000 +3.37	212.88	197.00	200.38	6,665,264
25 Nov 25	203.75999 +11.50	219.66	193.47	195.01	8,158,831
24 Nov 25	192.25999 +0.41	196.23	189.21	195.50	2,984,266
21 Nov 25	191.85001 -11.15	200.85	190.10	197.00	4,104,341
20 Nov 25	203.00000 -3.80	212.80	201.50	211.58	3,337,785
19 Nov 25	206.80000 -2.20	214.01	204.75	208.01	3,258,105
18 Nov 25	209.00000 +5.77	217.38	201.00	201.00	6,572,241
17 Nov 25	203.23000 +0.19	205.79	199.87	202.00	3,303,843
14 Nov 25	203.03999 -12.05	213.15	203.00	212.00	4,655,338
13 Nov 25	215.09000 +4.18	216.58	208.20	210.55	3,757,710
12 Nov 25	210.91000 -2.44	215.47	208.00	213.00	3,272,220
11 Nov 25	213.35001 -1.85	229.99	212.18	217.59	6,528,009
10 Nov 25	215.20000 -3.70	218.65	210.00	218.00	3,565,498
07 Nov 25	218.89999 -6.45	224.60	215.66	222.97	4,210,774
06 Nov 25	225.35001 +9.70	228.45	215.54	215.54	5,617,956
05 Nov 25	215.64999 +3.27	219.00	208.00	208.10	3,888,045
04 Nov 25	212.38000 -5.90	218.00	211.01	217.16	3,395,137
03 Nov 25	218.28000 -6.12	222.00	211.60	220.90	5,661,253
31 Oct 25	224.39999 +2.40	238.88	221.34	221.34	7,798,856
30 Oct 25	222.00000 -7.29	232.00	220.20	228.49	4,786,934
29 Oct 25	229.28999 -0.66	229.79	221.80	223.79	5,720,978
28 Oct 25	229.95000 +1.81	233.58	223.89	225.21	5,128,089
27 Oct 25	228.14000 -0.94	234.49	227.00	233.12	5,923,527
24 Oct 25	229.08000 +8.09	229.08	219.00	223.51	5,295,430
23 Oct 25	220.99001 -2.01	223.00	215.75	221.98	3,615,823
22 Oct 25	223.00000 +2.68	231.88	220.59	227.99	7,510,277
21 Oct 25	220.32001 +5.28	220.98	213.00	216.01	4,982,012
20 Oct 25	215.03999 +6.79	223.18	212.01	215.00	5,802,071
17 Oct 25	208.25000 -11.32	220.80	207.00	219.99	5,233,675
16 Oct 25	219.57001 -4.36	226.58	218.24	223.08	4,237,590
15 Oct 25	223.92999 +3.25	224.00	217.82	221.00	4,382,642
14 Oct 25	220.67999 -12.20	245.00	220.28	240.00	5,830,710
13 Oct 25	232.88000 -9.12	235.00	221.11	224.49	6,555,834
10 Oct 25	242.00000 -15.00	257.00	240.73	255.50	5,937,095
09 Oct 25	257.00000 -5.40	265.30	252.54	262.38	7,014,674
30 Sep 25	262.39999 -5.40	279.87	262.39	269.73	6,446,405
29 Sep 25	267.79999 -1.95	273.00	267.12	267.80	5,268,807
26 Sep 25	269.75000 -23.05	291.71	269.60	287.01	9,561,074
25 Sep 25	292.79999 +1.81	302.66	289.06	292.00	7,464,959
24 Sep 25	290.98999 +1.94	297.03	279.02	286.50	6,897,861
23 Sep 25	289.04999 +2.95	296.93	280.00	290.02	8,637,013
22 Sep 25	286.10001 +7.42	286.25	272.02	279.07	6,721,014
19 Sep 25	278.67999 -4.62	289.34	278.01	286.01	6,189,586
18 Sep 25	283.29999 -7.28	306.68	276.10	286.25	10,965,214
17 Sep 25	290.57999 -5.32	299.00	282.91	293.55	8,738,575
16 Sep 25	295.89999 +15.65	299.95	276.66	281.02	9,415,899
15 Sep 25	280.25000 -8.15	295.23	279.12	284.11	8,827,079
12 Sep 25	288.39999 +23.40	303.59	258.87	262.00	12,830,210
11 Sep 25	265.00000 +11.70	273.56	250.88	254.01	9,939,436
10 Sep 25	253.30000 -8.35	266.50	249.80	266.00	7,431,939
09 Sep 25	261.64999 +8.85	262.99	246.00	248.01	8,867,577
08 Sep 25	252.80000 +12.86	258.95	233.00	237.55	11,740,636
05 Sep 25	239.94000 +8.46	242.00	229.31	234.76	8,400,908
04 Sep 25	231.48000 -6.74	253.60	228.11	251.00	11,520,289
03 Sep 25	238.22000 -1.35	244.58	236.50	240.88	7,615,356
02 Sep 25	239.57001 -17.53	262.42	237.79	255.13	12,508,123
01 Sep 25	257.10001 -5.75	264.00	247.50	260.01	11,503,382
29 Aug 25	262.85001 -5.13	293.88	260.00	288.03	12,554,509
28 Aug 25	267.98001 +2.21	273.00	256.01	264.86	15,193,666
27 Aug 25	265.76999 -2.23	279.55	258.00	268.12	13,527,943
26 Aug 25	268.00000 -2.36	279.30	266.08	273.00	14,275,009
25 Aug 25	270.35999 +45.06	270.36	232.26	234.63	15,361,123
22 Aug 25	225.30000 +12.10	229.66	212.01	212.01	10,403,046
21 Aug 25	213.20000 +11.62	222.00	201.53	203.01	12,051,111
20 Aug 25	201.58000 +0.65	204.30	196.01	198.03	6,554,053
19 Aug 25	200.92999 -3.17	210.88	200.12	201.86	8,914,168
18 Aug 25	204.10001 +2.61	212.00	199.16	199.66	11,389,120
15 Aug 25	201.49001 -6.34	205.74	197.00	205.00	9,580,892
14 Aug 25	207.83000 +2.76	208.00	200.82	205.02	14,631,048
13 Aug 25	205.07001 +34.18	205.07	173.02	173.80	20,952,358
12 Aug 25	170.89000 +3.34	172.72	164.64	165.60	5,277,769
11 Aug 25	167.55000 +0.75	169.99	165.63	167.32	4,750,922
08 Aug 25	166.80000 -8.35	176.60	166.72	175.00	6,334,826
07 Aug 25	175.14999 +3.99	181.50	171.17	171.18	7,436,251
06 Aug 25	171.16000 -0.83	172.79	170.03	170.98	3,742,118
05 Aug 25	171.99001 -3.92	179.00	169.50	177.50	6,053,993
04 Aug 25	175.91000 -2.25	177.60	171.41	174.10	5,256,371
01 Aug 25	178.16000 -2.53	184.50	178.00	178.02	5,335,571
31 Jul 25	180.69000 +3.65	188.88	178.80	180.40	10,456,071
30 Jul 25	177.03999 -7.79	183.01	173.90	181.05	8,552,842
29 Jul 25	184.83000 +4.52	187.90	175.15	180.50	8,544,413
28 Jul 25	180.31000 +1.50	183.97	179.40	181.28	5,165,620
25 Jul 25	178.81000 -1.16	183.48	176.49	179.50	4,826,900
24 Jul 25	179.97000 -1.33	184.00	176.40	182.19	6,748,448
23 Jul 25	181.30000 +11.58	181.45	166.87	166.87	9,776,130
22 Jul 25	169.72000 -0.36	175.00	167.47	169.60	7,430,316
21 Jul 25	170.08000 +4.08	172.50	164.01	164.66	6,951,949
18 Jul 25	166.00000 +0.00	175.00	165.60	167.00	7,711,740
17 Jul 25	166.00000 +6.00	169.00	157.76	158.80	8,667,498
16 Jul 25	160.00000 +5.74	168.00	151.29	152.50	9,496,131
15 Jul 25	154.25999 -0.34	161.19	153.66	155.28	8,475,540
14 Jul 25	154.60001 +3.44	159.55	153.19	157.00	9,138,178
11 Jul 25	151.16000 +9.06	155.56	144.09	146.45	11,318,227
10 Jul 25	142.10001 +5.59	146.60	136.92	137.00	7,618,461
09 Jul 25	136.50999 -3.40	140.79	136.13	139.72	3,724,176
08 Jul 25	139.91000 +3.89	141.90	134.50	135.56	4,863,416
07 Jul 25	136.02000 -3.17	139.00	134.70	137.68	3,519,538
04 Jul 25	139.19000 -3.14	144.00	139.19	143.11	4,456,870
03 Jul 25	142.33000 +0.02	143.98	141.00	143.00	2,852,940
02 Jul 25	142.31000 -7.69	149.49	141.66	148.10	5,353,382
01 Jul 25	150.00000 +0.03	153.88	147.25	149.11	4,954,730
30 Jun 25	149.97000 +3.77	152.99	147.49	148.98	8,183,975
27 Jun 25	146.20000 +5.12	149.77	138.00	139.50	10,076,386
26 Jun 25	141.08000 +1.08	144.00	139.81	142.66	7,437,760
25 Jun 25	140.00000 +8.31	144.86	137.00	142.98	9,200,154
24 Jun 25	131.69000 +3.57	133.61	128.99	128.99	3,479,946
23 Jun 25	128.12000 -2.31	130.60	127.31	129.00	2,981,109
20 Jun 25	130.42999 -1.77	133.40	129.00	131.81	3,094,146
19 Jun 25	132.20000 -2.65	135.22	132.01	134.29	3,505,594
18 Jun 25	134.85001 +2.75	136.76	131.10	132.10	4,511,278
17 Jun 25	132.10001 -1.77	133.80	131.52	133.20	3,240,245
16 Jun 25	133.87000 +0.20	137.57	132.00	132.50	4,729,724
13 Jun 25	133.67000 -2.63	137.17	131.76	134.00	6,615,853
12 Jun 25	136.30000 -1.78	140.88	135.80	137.05	5,646,066
11 Jun 25	138.08000 -0.07	144.68	136.66	138.00	4,810,440
10 Jun 25	138.14999 -6.30	145.79	137.55	144.00	5,754,626
09 Jun 25	144.45000 -0.06	148.42	144.00	146.01	6,487,578
06 Jun 25	144.50999 +3.21	144.99	138.60	139.89	6,324,480
05 Jun 25	141.30000 +7.65	144.99	131.66	133.76	8,801,943
04 Jun 25	133.64999 +1.31	136.20	131.18	132.34	4,407,150
03 Jun 25	132.34000 -1.72	135.28	131.36	132.50	2,825,644
30 May 25	134.06000 +0.56	137.75	133.70	134.49	3,267,897
29 May 25	133.50000 +1.83	135.00	130.30	131.68	3,287,168
28 May 25	131.67000 -1.83	134.85	130.06	134.00	3,131,978
27 May 25	133.50000 -4.12	137.00	132.25	137.00	3,411,980
26 May 25	137.62000 +0.65	137.89	134.95	134.96	2,918,740
23 May 25	136.97000 -0.52	139.35	136.20	136.90	3,096,502
22 May 25	137.49001 -3.52	141.49	137.11	140.00	3,595,384
21 May 25	141.00999 -2.09	144.67	141.00	142.24	4,250,841
20 May 25	143.10001 -3.08	146.50	142.03	145.00	4,605,391
19 May 25	146.17999 +3.92	148.49	140.49	147.90	7,063,344
16 May 25	142.25999 +8.11	148.00	133.62	133.80	10,517,800
15 May 25	134.14999 -1.36	135.66	133.06	134.00	3,358,820
14 May 25	135.50999 +1.38	139.88	134.30	136.80	5,259,680
13 May 25	134.13000 -1.37	138.88	134.13	138.00	4,276,760
12 May 25	135.50000 +4.50	136.00	133.21	134.00	4,175,410
09 May 25	131.00000 -4.67	134.88	130.05	134.00	3,833,520
08 May 25	135.67000 +2.65	136.52	133.02	133.02	5,002,226
07 May 25	133.02000 -2.17	138.77	131.80	137.02	4,583,800
06 May 25	135.19000 +4.32	136.03	131.50	131.50	4,853,475
30 Apr 25	130.87000 +1.67	135.28	130.07	134.99	4,564,952
29 Apr 25	129.20000 +1.76	131.35	123.23	123.76	4,515,399
28 Apr 25	127.44000 -2.39	130.49	127.11	129.42	4,011,655
25 Apr 25	129.83000 +2.03	132.00	126.50	128.80	6,254,821
24 Apr 25	127.80000 -15.16	138.88	127.80	138.85	11,315,554
23 Apr 25	142.96001 +0.21	146.26	141.66	144.50	6,562,880
22 Apr 25	142.75000 -2.18	144.99	137.58	144.93	7,243,973
21 Apr 25	144.92999 -15.07	154.80	142.48	152.00	10,712,690
18 Apr 25	160.00000 +0.00	176.50	160.00	175.00	9,154,951
17 Apr 25	160.00000 -11.53	182.43	140.00	171.53	9,658,785
16 Apr 25	171.53000 -4.07	176.32	169.66	173.50	3,938,599
15 Apr 25	175.60001 +10.85	176.00	163.36	164.99	5,364,840
14 Apr 25	164.75000 +3.07	171.00	164.28	169.00	4,892,030
11 Apr 25	161.67999 +6.57	162.62	151.17	152.00	4,741,533
10 Apr 25	155.11000 +10.61	162.20	153.52	161.65	6,550,943
09 Apr 25	144.50000 -0.20	146.50	122.64	140.00	6,955,360
08 Apr 25	144.70000 +0.03	151.24	141.56	147.41	5,343,629
07 Apr 25	144.67000 -36.17	167.82	144.67	160.00	6,874,065
03 Apr 25	180.84000 -2.59	182.99	178.78	180.00	2,308,286
02 Apr 25	183.42999 +0.89	186.48	181.00	181.00	2,398,850
01 Apr 25	182.53999 +0.52	187.60	181.00	182.08	2,700,626
31 Mar 25	182.02000 +1.61	183.70	178.01	180.00	2,628,346
28 Mar 25	180.41000 -2.12	183.92	180.18	182.00	1,920,710
27 Mar 25	182.53000 -1.83	186.60	180.96	182.00	2,492,220
26 Mar 25	184.36000 +4.36	189.51	177.79	178.20	4,683,360
25 Mar 25	180.00000 -5.50	187.67	173.01	186.35	4,902,900
24 Mar 25	185.50000 +4.95	195.00	181.50	191.00	6,326,336
21 Mar 25	180.55000 -5.51	186.83	179.03	181.01	3,557,406
20 Mar 25	186.06000 +0.98	190.45	183.91	184.00	3,391,470
19 Mar 25	185.08000 -8.82	192.50	184.80	191.89	4,623,253
18 Mar 25	193.89999 -5.89	198.00	191.81	196.86	5,459,361
17 Mar 25	199.78999 +15.99	210.66	176.80	182.19	9,953,719
14 Mar 25	183.80000 +3.72	186.22	176.01	179.06	4,070,219
13 Mar 25	180.08000 -5.42	187.50	178.50	186.10	3,730,960
12 Mar 25	185.50000 +3.46	191.98	181.14	183.00	4,123,925
11 Mar 25	182.03999 -1.21	184.70	178.06	178.50	3,269,621
10 Mar 25	183.25000 -6.46	187.90	178.16	187.00	4,879,080
07 Mar 25	189.71001 -4.65	194.27	187.00	189.36	5,032,128
06 Mar 25	194.36000 +18.36	196.66	173.01	179.82	8,181,921
05 Mar 25	176.00000 -1.00	178.88	170.80	177.01	4,706,181
04 Mar 25	177.00000 +6.01	180.00	165.03	166.00	6,858,616
03 Mar 25	170.99001 -28.61	200.00	168.00	197.00	11,498,438
28 Feb 25	199.60001 -2.40	212.00	192.00	193.85	7,834,419
27 Feb 25	202.00000 -2.98	211.25	197.00	202.59	4,732,660
26 Feb 25	204.98000 -3.12	208.50	200.00	205.00	5,643,370
25 Feb 25	208.10001 +6.67	211.00	192.50	197.72	8,498,098
24 Feb 25	201.42999 -0.78	215.00	196.09	199.99	8,363,883
21 Feb 25	202.21001 +4.21	205.97	190.80	195.66	8,050,133
20 Feb 25	198.00000 +13.00	202.20	186.00	186.00	10,292,321
19 Feb 25	185.00000 -5.03	186.42	182.30	186.42	6,549,320
18 Feb 25	190.03000 +7.35	195.38	180.02	181.00	8,682,911
17 Feb 25	182.67999 +4.68	186.68	175.76	175.78	6,551,213
14 Feb 25	178.00000 -3.03	188.29	175.00	181.03	5,287,464
13 Feb 25	181.03000 -4.76	187.00	181.00	184.20	4,715,758
12 Feb 25	185.78999 +5.99	189.40	177.20	178.80	5,992,931
11 Feb 25	179.80000 +0.03	184.77	178.59	179.77	4,382,170
10 Feb 25	179.77000 +0.77	181.35	176.85	178.17	4,437,839
07 Feb 25	179.00000 +5.04	183.50	173.07	173.26	7,229,763
06 Feb 25	173.96001 +3.36	175.00	168.60	174.00	4,937,700
05 Feb 25	170.60001 -8.90	175.00	163.03	170.46	8,129,191
27 Jan 25	179.50000 -20.66	194.00	179.50	192.00	8,643,826
24 Jan 25	200.16000 +4.16	204.80	194.28	195.00	6,297,626
23 Jan 25	196.00000 +2.06	207.52	192.55	195.00	7,940,820
22 Jan 25	193.94000 +4.63	198.60	188.01	189.24	7,552,773
21 Jan 25	189.31000 +0.02	191.00	185.00	189.91	5,190,310
20 Jan 25	189.28999 -0.66	192.72	185.14	188.00	5,458,060
17 Jan 25	189.95000 -0.05	193.98	185.19	188.48	7,869,740
16 Jan 25	190.00000 +22.50	195.79	168.10	173.38	12,824,657
15 Jan 25	167.50000 +3.21	169.99	162.55	166.00	7,021,415
14 Jan 25	164.28999 +5.75	164.81	155.50	160.91	7,774,775
13 Jan 25	158.53999 +5.53	162.45	154.70	154.70	6,878,796
10 Jan 25	153.00999 -9.89	161.99	153.01	158.01	6,606,195
09 Jan 25	162.89999 -6.90	170.16	162.50	168.78	7,409,217
08 Jan 25	169.80000 +6.91	174.22	162.00	162.20	10,764,608
07 Jan 25	162.89000 +2.89	163.00	154.00	160.57	10,133,057
06 Jan 25	160.00000 -40.00	177.00	160.00	164.00	13,316,470
03 Jan 25	200.00000 -15.66	219.99	198.01	218.00	7,882,603
02 Jan 25	215.66000 -9.66	228.33	214.07	224.00	7,510,620
31 Dec 24	225.32001 -2.18	241.60	225.01	228.00	8,321,120
30 Dec 24	227.50000 +0.06	233.00	216.50	223.73	8,473,396
27 Dec 24	227.44000 +25.44	239.84	201.23	203.00	11,455,878
26 Dec 24	202.00000 +7.31	205.95	198.00	201.00	7,801,240
25 Dec 24	194.69000 -3.18	201.43	193.00	195.03	3,767,870
24 Dec 24	197.87000 +0.61	203.00	188.30	200.00	5,834,688
23 Dec 24	197.25999 +8.07	209.87	196.00	206.96	7,804,994
20 Dec 24	189.19000 +19.95	194.97	181.22	182.00	9,512,354
19 Dec 24	169.24001 +1.39	172.52	162.83	164.00	5,415,344
18 Dec 24	167.85001 -9.73	179.00	166.97	176.96	7,036,085
17 Dec 24	177.58000 -5.30	183.80	177.00	182.33	5,027,537
16 Dec 24	182.88000 -16.12	201.90	165.25	200.00	9,351,442
13 Dec 24	199.00000 -9.50	208.44	198.28	204.05	8,966,948
12 Dec 24	208.50000 +20.50	215.30	191.00	195.00	11,423,313
11 Dec 24	188.00000 +6.68	195.71	180.99	180.99	7,850,140
10 Dec 24	181.32001 +6.10	185.30	175.51	182.00	6,656,424
09 Dec 24	175.22000 -9.78	183.37	172.00	182.11	7,541,922
06 Dec 24	185.00000 +4.50	189.88	179.91	179.91	6,231,876
05 Dec 24	180.50000 +0.80	184.19	179.01	181.00	3,583,710
04 Dec 24	179.70000 -3.98	186.00	179.30	182.85	4,402,143
03 Dec 24	183.67999 -4.33	188.38	181.88	185.04	6,241,421
02 Dec 24	188.00999 +0.38	191.90	181.12	184.93	6,692,421
29 Nov 24	187.63000 -0.52	195.88	184.00	186.01	5,960,602
28 Nov 24	188.14999 -0.28	195.53	182.88	187.97	6,464,583
27 Nov 24	188.42999 +2.27	188.50	178.00	184.77	6,027,275
26 Nov 24	186.16000 -0.94	190.00	182.63	190.00	4,820,922
25 Nov 24	187.10001 -8.39	196.70	182.61	190.90	7,635,643
22 Nov 24	195.49001 -12.51	208.80	195.10	205.00	6,399,000
21 Nov 24	208.00000 +14.12	210.50	187.00	188.00	9,345,131
20 Nov 24	193.88000 +3.88	199.84	190.00	190.00	7,735,157
19 Nov 24	190.00000 -0.30	195.18	178.33	191.99	9,494,720
18 Nov 24	190.30000 -3.27	195.61	184.66	189.91	7,458,305
15 Nov 24	193.57001 -16.73	212.27	193.33	209.89	9,907,652
14 Nov 24	210.30000 -17.68	225.00	208.40	225.00	8,794,107
13 Nov 24	227.98000 -3.01	230.80	216.00	228.80	7,410,694
12 Nov 24	230.99001 +5.99	235.66	223.17	223.29	7,542,369
11 Nov 24	225.00000 -9.49	255.00	221.06	245.00	12,663,525
08 Nov 24	234.49001 +25.39	235.00	211.01	211.01	13,843,738
07 Nov 24	209.10001 +4.21	219.61	200.98	204.93	9,944,768
06 Nov 24	204.89000 +0.56	218.00	202.55	204.00	9,242,348
05 Nov 24	204.33000 -0.65	206.58	199.80	203.80	8,227,850
04 Nov 24	204.98000 +8.38	208.88	196.60	196.60	7,658,332
01 Nov 24	196.60001 -10.30	203.27	190.66	201.18	9,381,475
31 Oct 24	206.89999 -6.10	212.66	197.60	212.66	10,221,022
30 Oct 24	213.00000 +8.00	216.40	201.00	201.00	10,362,120
29 Oct 24	205.00000 +5.41	223.97	199.68	200.01	14,871,004
28 Oct 24	199.59000 -0.87	204.00	193.04	196.00	8,117,355
25 Oct 24	200.46001 -0.52	207.65	199.00	204.10	8,881,741
24 Oct 24	200.98000 -3.46	206.03	196.00	201.00	9,395,333
23 Oct 24	204.44000 -2.56	219.62	201.00	201.00	12,802,533
22 Oct 24	207.00000 -1.70	214.00	201.30	210.11	13,647,570
21 Oct 24	208.70000 +18.03	222.22	191.00	193.07	22,058,932
18 Oct 24	190.67000 +31.78	190.67	160.00	160.00	18,409,096
17 Oct 24	158.89000 +2.87	163.40	157.10	159.00	13,882,453
16 Oct 24	156.02000 -18.38	177.00	146.84	173.99	20,892,368
15 Oct 24	174.39999 -5.00	189.90	172.98	178.00	17,260,694
14 Oct 24	179.39999 +29.90	179.40	144.88	150.00	17,488,340
11 Oct 24	149.50000 -6.10	159.99	146.60	151.00	14,753,373
10 Oct 24	155.60001 +4.22	172.00	145.00	158.85	18,898,832
09 Oct 24	151.38000 +11.58	167.75	137.60	140.00	19,922,986
08 Oct 24	139.80000 +23.30	139.80	129.00	139.80	15,232,690
30 Sep 24	116.50000 +18.06	117.38	97.91	98.44	16,483,479
27 Sep 24	98.44000 +4.02	100.45	93.58	94.20	11,730,411
26 Sep 24	94.42000 -0.38	94.90	90.10	93.40	10,831,870
25 Sep 24	94.80000 +10.01	101.36	87.40	88.36	13,361,134
24 Sep 24	84.79000 +4.73	85.51	78.88	80.42	9,158,883
23 Sep 24	80.06000 -0.94	83.98	80.00	80.50	4,413,800
20 Sep 24	81.00000 +1.43	81.19	78.66	80.20	4,286,260
19 Sep 24	79.57000 -1.51	82.00	79.00	82.00	4,638,360
18 Sep 24	81.08000 +0.75	81.25	79.19	79.50	4,192,926
13 Sep 24	80.33000 +0.03	81.70	79.66	80.30	6,011,027
12 Sep 24	80.30000 +3.75	82.25	78.05	78.88	8,862,671
11 Sep 24	76.55000 +5.92	77.68	69.92	71.01	8,259,612
10 Sep 24	70.63000 -0.32	71.60	69.80	70.95	4,388,417
09 Sep 24	70.95000 -1.25	71.77	68.06	70.50	5,486,667
06 Sep 24	72.20000 -4.40	76.81	72.00	76.39	5,509,963
05 Sep 24	76.60000 +0.80	78.73	75.59	75.66	3,331,240
04 Sep 24	75.80000 -2.59	76.66	72.50	74.50	4,368,860
03 Sep 24	78.39000 -0.62	79.77	77.30	79.15	3,093,230
02 Sep 24	79.01000 -4.32	84.23	79.01	83.00	4,617,360
30 Aug 24	83.33000 +2.56	84.00	80.51	80.51	4,439,140
29 Aug 24	80.77000 +1.50	81.39	77.30	78.80	4,168,297
28 Aug 24	79.27000 +0.24	80.80	78.45	78.45	2,540,820
27 Aug 24	79.03000 +0.54	79.94	77.91	77.95	2,770,260
26 Aug 24	78.49000 +1.29	79.30	77.52	77.60	3,307,586
23 Aug 24	77.20000 -2.82	79.66	77.01	79.01	4,255,393
22 Aug 24	80.02000 -2.28	82.50	78.58	82.24	5,069,981
21 Aug 24	82.30000 +0.23	83.65	81.07	81.07	2,929,940
20 Aug 24	82.07000 -0.90	84.00	81.86	84.00	2,927,240
19 Aug 24	82.97000 -1.97	84.94	82.62	84.94	4,359,820
16 Aug 24	84.94000 +3.18	86.60	82.30	82.80	6,354,020
15 Aug 24	81.76000 +0.43	82.64	80.50	80.94	3,084,760
14 Aug 24	81.33000 -1.12	83.17	80.91	83.00	3,887,460
13 Aug 24	82.45000 +0.26	83.93	81.30	82.94	3,834,400
12 Aug 24	82.19000 -1.53	84.28	82.01	82.91	2,997,149
09 Aug 24	83.72000 +0.65	85.46	83.50	85.00	3,870,509
08 Aug 24	83.07000 -1.70	84.57	81.70	83.02	4,169,580
07 Aug 24	84.77000 -1.63	86.77	84.66	86.26	4,432,690
06 Aug 24	86.40000 +7.17	87.35	81.72	82.90	11,306,760
05 Aug 24	79.23000 -11.38	87.35	79.20	86.95	12,850,634
02 Aug 24	90.61000 -4.28	94.35	90.13	93.64	6,860,890
01 Aug 24	94.89000 -2.51	100.00	94.83	99.00	6,655,115
31 Jul 24	97.40000 +1.14	99.50	93.41	95.70	10,563,772
30 Jul 24	96.26000 -0.57	99.97	95.70	99.33	12,823,841
29 Jul 24	96.83000 +16.14	96.83	85.50	85.85	15,361,739
26 Jul 24	80.69000 +0.09	82.09	80.01	80.73	3,019,410
25 Jul 24	80.60000 -2.91	82.97	78.53	82.00	5,141,368
24 Jul 24	83.51000 -1.27	86.70	82.61	82.94	4,432,534
23 Jul 24	84.78000 -0.30	87.46	83.95	84.85	6,171,282
22 Jul 24	85.08000 +2.08	85.38	82.00	83.44	4,020,510
19 Jul 24	83.00000 -0.11	85.20	82.22	82.48	3,981,653
18 Jul 24	83.11000 -3.72	84.56	80.25	82.88	6,785,052
17 Jul 24	86.83000 +0.51	90.99	85.58	85.84	8,382,808
16 Jul 24	86.32000 +0.32	86.89	84.74	85.61	4,728,214
15 Jul 24	86.00000 -0.30	87.61	84.20	85.30	4,100,768
12 Jul 24	86.30000 -0.45	87.73	84.62	85.12	5,526,683
11 Jul 24	86.75000 +0.85	87.47	84.68	86.51	7,037,860
10 Jul 24	85.90000 +2.03	87.50	83.14	83.14	7,769,219
09 Jul 24	83.87000 +4.02	84.00	78.45	79.58	7,967,500
08 Jul 24	79.85000 -0.41	81.89	79.07	80.00	3,913,011
05 Jul 24	80.26000 +1.54	82.18	76.60	78.17	5,359,420
04 Jul 24	78.72000 -2.43	82.68	78.00	82.03	4,995,856
03 Jul 24	81.15000 +0.17	83.09	79.20	80.82	4,531,962
02 Jul 24	80.98000 -6.67	87.33	78.30	86.80	9,228,972
01 Jul 24	87.65000 +0.30	88.10	85.40	86.35	4,529,432
28 Jun 24	87.35000 +4.85	88.00	82.16	83.00	7,374,720
27 Jun 24	82.50000 -3.43	85.26	81.80	85.13	5,355,420
26 Jun 24	85.93000 +2.32	86.57	84.02	85.46	6,088,790
25 Jun 24	83.61000 -3.52	86.20	82.82	85.71	6,141,545
24 Jun 24	87.13000 -3.37	92.60	86.32	90.50	6,939,585
21 Jun 24	90.50000 -0.69	93.00	86.89	91.00	9,040,261
20 Jun 24	91.19000 +2.17	98.00	90.35	93.65	12,962,243
19 Jun 24	89.02000 -1.66	91.44	87.80	90.69	5,418,114
18 Jun 24	90.68000 +0.83	93.60	89.06	90.77	8,088,992
17 Jun 24	89.85000 -0.78	92.80	89.17	90.53	6,886,335
14 Jun 24	90.63000 +4.95	91.96	85.16	86.30	11,584,372
13 Jun 24	85.68000 -35.97	88.24	84.53	86.03	6,192,259
12 Jun 24	121.65000 +10.50	125.70	109.53	109.53	7,044,258
11 Jun 24	111.15000 +3.15	112.38	106.88	106.88	2,743,756
07 Jun 24	108.00000 -1.52	110.80	106.00	109.50	3,118,409
06 Jun 24	109.52000 -2.54	116.21	108.88	113.88	4,450,634
05 Jun 24	112.06000 -1.28	114.88	111.98	113.85	2,329,569
04 Jun 24	113.34000 -5.52	117.89	111.50	117.55	5,317,752
03 Jun 24	118.86000 -0.18	123.00	118.20	118.50	4,851,296
31 May 24	119.04000 +0.94	121.79	117.00	117.15	3,690,129
30 May 24	118.10000 -6.95	123.84	118.02	123.24	5,066,657
29 May 24	125.05000 +7.05	128.78	117.08	121.00	7,711,987
28 May 24	118.00000 +3.22	123.50	113.14	114.01	5,536,466
27 May 24	114.78000 -5.77	120.55	113.03	118.87	6,265,695
24 May 24	120.55000 -7.53	130.99	120.16	125.80	7,527,510
23 May 24	128.08000 +2.38	131.47	122.20	127.00	7,523,639
22 May 24	125.70000 +0.60	126.05	123.02	124.12	4,084,182
21 May 24	125.10000 -5.81	131.99	122.63	130.20	7,177,872
20 May 24	130.91000 -1.89	134.00	129.10	130.14	6,907,628
17 May 24	132.80000 +5.65	134.70	123.20	123.22	9,740,771
16 May 24	127.15000 +9.26	129.00	117.91	121.77	10,185,640
15 May 24	117.89000 +3.16	122.97	114.86	115.00	8,058,844
14 May 24	114.73000 +0.53	116.55	111.50	113.30	6,010,152
13 May 24	114.20000 +4.70	116.45	109.09	109.50	6,941,550
10 May 24	109.50000 -2.12	111.00	107.87	111.00	4,773,450
09 May 24	111.62000 -2.78	114.98	110.06	114.40	5,058,059
08 May 24	114.40000 -1.11	116.72	111.96	114.00	5,311,780
07 May 24	115.51000 -0.79	119.20	112.61	118.89	7,790,198
06 May 24	116.30000 -14.70	133.60	111.02	133.60	14,521,119
30 Apr 24	131.00000 -0.70	134.98	128.11	128.50	6,738,637
29 Apr 24	131.70000 +2.70	136.32	128.00	128.50	10,302,295
26 Apr 24	129.00000 +19.40	131.00	110.00	112.01	14,930,180
25 Apr 24	109.60000 -4.61	112.50	108.50	109.97	8,159,897
24 Apr 24	114.21000 +13.93	116.05	99.67	101.00	11,760,333
23 Apr 24	100.28000 -0.81	105.38	99.88	103.76	5,303,304
22 Apr 24	101.09000 -2.26	105.07	97.28	97.98	6,559,500
19 Apr 24	103.35000 -2.78	107.50	100.00	106.14	6,688,550
18 Apr 24	106.13000 -1.68	109.66	100.12	102.50	8,109,781
17 Apr 24	107.81000 +8.34	107.81	100.90	103.43	7,940,108
16 Apr 24	99.47000 -5.87	106.50	99.02	103.53	7,366,230
15 Apr 24	105.34000 -6.21	113.87	102.81	111.75	8,916,520
12 Apr 24	111.55000 +3.95	115.88	109.10	109.18	9,000,584
11 Apr 24	107.60000 -1.48	111.29	107.60	110.49	5,185,990
10 Apr 24	109.08000 -3.12	114.50	107.00	112.20	6,149,652
09 Apr 24	112.20000 -0.28	114.11	107.39	110.35	8,680,152
08 Apr 24	112.48000 -10.31	119.60	111.68	119.23	12,060,281
03 Apr 24	122.79000 +3.94	127.78	118.66	123.00	13,112,698
02 Apr 24	118.85000 -29.71	148.00	118.85	146.00	18,996,412
01 Apr 24	148.56000 -6.92	163.33	142.00	160.93	12,161,559
29 Mar 24	155.48000 +14.55	155.91	142.50	144.09	10,883,829
28 Mar 24	140.92999 +3.03	142.48	134.11	135.50	11,361,945
27 Mar 24	137.89999 +4.90	139.47	128.00	135.10	12,511,200
26 Mar 24	133.00000 -6.60	141.70	128.70	138.51	13,391,286
25 Mar 24	139.60001 -0.66	142.98	139.00	139.00	7,042,437
22 Mar 24	140.25999 +0.04	142.80	137.01	139.98	8,553,955
21 Mar 24	140.22000 +7.23	147.63	131.00	132.02	14,720,147
20 Mar 24	132.99001 +3.64	132.99	127.77	129.57	8,488,512
19 Mar 24	129.35001 -0.05	130.88	122.03	126.98	11,460,068
18 Mar 24	129.39999 -2.30	132.49	127.60	130.20	10,492,645
15 Mar 24	131.70000 +2.60	132.56	126.31	127.50	11,582,270
14 Mar 24	129.10001 +1.60	133.50	123.50	125.00	12,137,062
13 Mar 24	127.50000 -3.25	136.75	127.00	134.90	15,110,650
12 Mar 24	130.75000 +1.45	133.58	121.00	128.00	14,705,501
11 Mar 24	129.30000 -0.25	130.20	121.84	123.10	12,169,461
08 Mar 24	129.55000 +4.74	135.30	121.51	128.30	15,862,699
07 Mar 24	124.81000 +1.93	128.00	119.12	124.00	13,512,568
06 Mar 24	122.88000 +14.00	128.40	109.01	109.50	16,992,076
05 Mar 24	108.88000 -4.16	113.47	105.70	111.00	15,329,006
04 Mar 24	113.04000 +18.84	113.04	97.88	101.88	17,928,614
01 Mar 24	94.20000 +12.31	98.27	82.89	84.50	15,479,388
29 Feb 24	81.89000 +10.88	85.00	74.00	74.20	10,730,627
28 Feb 24	71.01000 -1.89	83.00	71.01	76.00	9,315,855
27 Feb 24	72.90000 +5.10	77.04	65.18	66.50	8,240,351
26 Feb 24	67.80000 +2.27	69.56	62.46	63.05	7,351,262
23 Feb 24	65.53000 +1.06	70.71	65.27	67.29	8,383,349
22 Feb 24	64.47000 +1.19	66.09	62.65	65.76	6,607,789
21 Feb 24	63.28000 -5.72	66.00	62.31	66.00	9,031,978
20 Feb 24	69.00000 +11.50	69.00	59.62	62.00	7,710,117
19 Feb 24	57.50000 +7.80	58.50	52.50	52.51	6,431,943
08 Feb 24	49.70000 +5.20	50.33	44.68	44.86	4,837,893
07 Feb 24	44.50000 -0.55	48.65	43.38	45.20	4,791,637
06 Feb 24	45.05000 +2.27	46.25	39.63	42.14	4,845,744
05 Feb 24	42.78000 -4.67	47.43	41.29	47.34	4,645,897
02 Feb 24	47.45000 -4.51	52.78	45.90	52.08	4,730,500
01 Feb 24	51.96000 +1.39	53.80	49.00	49.42	3,499,400
31 Jan 24	50.57000 -3.38	54.45	50.42	53.90	2,915,530
30 Jan 24	53.95000 -2.05	56.47	53.95	55.88	2,175,738
29 Jan 24	56.00000 -5.01	61.81	52.00	61.50	3,659,990
26 Jan 24	61.01000 -2.44	63.37	60.60	63.11	2,114,400
25 Jan 24	63.45000 +0.62	64.69	61.66	62.50	2,942,952
24 Jan 24	62.83000 -1.57	65.40	60.25	64.50	2,728,912
23 Jan 24	64.40000 +2.40	66.07	61.01	62.00	3,257,590
22 Jan 24	62.00000 -2.49	67.57	61.00	65.50	3,225,859
19 Jan 24	64.49000 -6.55	72.27	64.29	71.41	3,673,559
18 Jan 24	71.04000 +3.04	73.01	66.21	66.79	4,116,412
17 Jan 24	68.00000 -1.53	70.50	68.00	69.46	1,127,800
16 Jan 24	69.53000 -1.14	70.69	68.05	70.69	1,262,906
15 Jan 24	70.67000 +0.60	71.57	68.90	69.67	1,066,340
12 Jan 24	70.07000 -1.13	72.49	69.65	71.09	1,915,800
11 Jan 24	71.20000 +2.26	71.98	67.99	68.00	2,044,300
10 Jan 24	68.94000 -0.42	70.55	67.01	68.93	1,656,700
09 Jan 24	69.36000 +1.62	71.37	68.61	68.76	2,657,610
08 Jan 24	67.74000 +0.00	69.30	67.36	67.36	1,767,650
05 Jan 24	67.74000 -3.49	71.24	67.31	71.24	2,422,911
04 Jan 24	71.23000 -1.30	72.75	69.77	72.75	2,311,904
03 Jan 24	72.53000 -5.39	77.92	72.27	77.90	3,964,576
02 Jan 24	77.92000 -3.47	81.10	77.70	80.30	2,138,600
29 Dec 23	81.39000 +1.16	83.50	78.66	80.00	3,354,090
28 Dec 23	80.23000 +3.87	82.40	75.72	76.36	4,030,354
27 Dec 23	76.36000 -0.44	78.69	75.52	76.55	1,865,840
26 Dec 23	76.80000 -3.00	80.22	76.50	79.89	2,106,140
25 Dec 23	79.80000 -0.34	82.00	79.50	80.33	2,019,000
22 Dec 23	80.14000 -2.06	83.00	79.50	82.20	3,610,519
21 Dec 23	82.20000 +7.40	86.00	73.23	74.29	5,683,844
20 Dec 23	74.80000 -2.45	77.25	73.76	77.25	2,585,500
19 Dec 23	77.25000 +1.22	77.67	74.07	75.86	2,584,379
18 Dec 23	76.03000 +0.64	77.70	74.75	75.27	2,417,302
15 Dec 23	75.39000 -4.26	79.44	75.05	79.10	4,290,581
14 Dec 23	79.65000 -0.03	83.20	79.50	79.70	3,855,274
13 Dec 23	79.68000 -2.83	84.00	79.55	82.01	3,499,087
12 Dec 23	82.51000 -0.06	85.58	80.10	84.35	5,054,507
11 Dec 23	82.57000 +0.39	84.58	79.23	82.42	6,065,460
08 Dec 23	82.18000 +5.23	85.10	76.65	76.80	7,299,754
07 Dec 23	76.95000 +0.93	78.78	74.11	75.98	3,689,100
06 Dec 23	76.02000 +1.18	78.70	73.98	75.00	4,051,934
05 Dec 23	74.84000 -4.71	81.76	74.80	79.10	5,101,767
04 Dec 23	79.55000 +3.62	82.00	74.74	75.88	5,830,876
01 Dec 23	75.93000 +2.40	76.88	72.01	72.75	4,779,156
30 Nov 23	73.53000 -0.80	75.79	72.00	73.50	3,842,800
29 Nov 23	74.33000 +0.41	76.64	73.80	75.00	4,153,789
28 Nov 23	73.92000 -0.17	75.38	72.92	74.61	3,737,349
27 Nov 23	74.09000 +4.09	75.80	69.51	69.79	5,640,250
24 Nov 23	70.00000 -1.41	71.50	69.40	71.50	2,288,206
23 Nov 23	71.41000 +1.01	72.37	70.11	70.52	3,325,059
22 Nov 23	70.40000 -3.28	74.40	70.40	73.11	4,870,259
21 Nov 23	73.68000 -3.01	77.02	73.62	75.88	5,064,250
20 Nov 23	76.69000 -1.99	81.38	75.84	78.00	8,590,479
17 Nov 23	78.68000 +12.96	78.86	65.06	65.06	8,243,762
16 Nov 23	65.72000 -1.78	68.00	65.70	67.49	2,751,500
15 Nov 23	67.50000 -4.26	72.40	67.02	71.87	5,243,067
14 Nov 23	71.76000 -1.43	74.98	71.15	72.31	3,641,303
13 Nov 23	73.19000 +2.91	74.99	70.65	70.65	3,433,400
10 Nov 23	70.28000 -1.41	73.86	69.88	71.00	2,829,623
09 Nov 23	71.69000 +0.02	72.92	70.50	72.01	3,637,166
08 Nov 23	71.67000 +1.00	75.18	68.48	70.00	6,350,093
07 Nov 23	70.67000 +5.63	70.78	64.62	64.99	6,134,380
06 Nov 23	65.04000 +1.88	65.47	63.55	63.55	3,008,477
03 Nov 23	63.16000 +0.88	64.05	61.88	61.88	2,924,100
02 Nov 23	62.28000 -0.13	64.98	62.20	62.29	2,961,800
01 Nov 23	62.41000 -0.09	62.83	61.50	62.39	1,611,090
31 Oct 23	62.50000 -1.76	64.87	61.88	64.00	2,641,550
30 Oct 23	64.26000 +0.62	64.77	62.80	63.29	2,984,500
27 Oct 23	63.64000 -1.83	65.09	61.77	65.01	4,595,360
26 Oct 23	65.47000 +1.57	65.88	61.66	63.07	4,112,700
25 Oct 23	63.90000 -0.82	66.50	63.54	64.96	3,628,100
24 Oct 23	64.72000 +3.62	68.50	61.54	61.88	6,298,453
23 Oct 23	61.10000 -2.80	63.90	60.61	63.90	2,691,400
20 Oct 23	63.90000 -2.10	66.38	63.65	65.56	2,918,860
19 Oct 23	66.00000 -2.27	68.41	65.91	67.08	2,352,400
18 Oct 23	68.27000 -2.42	71.30	67.16	70.00	2,957,600
17 Oct 23	70.69000 -1.36	72.50	68.60	72.41	4,280,616
16 Oct 23	72.05000 -3.38	74.60	71.36	74.45	3,474,600
13 Oct 23	75.43000 -0.74	76.60	74.51	76.46	3,011,200
12 Oct 23	76.17000 -3.18	79.67	75.84	79.30	4,163,700
11 Oct 23	79.35000 -1.14	83.29	75.80	82.90	5,616,676
10 Oct 23	80.49000 -1.40	84.42	79.85	82.68	4,965,469
09 Oct 23	81.89000 +0.01	85.68	81.05	81.88	7,664,546
28 Sep 23	81.88000 +10.82	82.69	72.50	72.50	10,603,819
27 Sep 23	71.06000 +6.46	72.31	64.10	66.21	6,990,778
26 Sep 23	64.60000 +2.72	65.20	61.10	61.80	3,751,139
25 Sep 23	61.88000 -3.52	65.78	61.65	65.51	2,830,300
22 Sep 23	65.40000 +5.32	65.95	59.75	59.97	3,780,436
21 Sep 23	60.08000 -0.60	61.80	59.78	60.83	1,378,200
20 Sep 23	60.68000 +0.73	62.33	59.99	60.00	1,848,100
19 Sep 23	59.95000 -2.07	62.50	59.41	61.70	2,420,966
18 Sep 23	62.02000 -1.86	64.56	61.88	63.58	1,994,100
15 Sep 23	63.88000 -1.30	66.51	63.37	64.13	2,311,831
14 Sep 23	65.18000 -3.43	68.68	65.05	68.49	2,407,611
13 Sep 23	68.61000 -1.61	70.42	67.55	70.19	2,837,077
12 Sep 23	70.22000 +4.32	71.34	65.66	65.66	6,243,663
11 Sep 23	65.90000 +2.72	66.99	61.50	62.62	3,631,620
08 Sep 23	63.18000 -0.61	65.90	61.80	65.50	3,386,530
07 Sep 23	63.79000 -5.17	67.57	62.68	66.85	4,965,044
06 Sep 23	68.96000 -0.22	72.10	67.13	70.30	6,966,919
05 Sep 23	69.18000 +3.18	71.54	65.20	65.95	5,081,139
04 Sep 23	66.00000 -0.90	67.96	64.77	66.36	2,662,100
01 Sep 23	66.90000 +0.57	69.82	66.35	69.00	2,606,117
31 Aug 23	66.33000 -0.57	68.26	65.90	66.16	2,455,359
30 Aug 23	66.90000 +1.63	69.70	65.00	65.00	3,755,480
29 Aug 23	65.27000 +2.96	66.66	60.60	61.00	4,499,830
28 Aug 23	62.31000 -5.49	78.00	62.10	78.00	7,073,482
11 Aug 23	67.80000 -2.38	71.10	67.80	71.06	2,340,029
10 Aug 23	70.18000 -1.41	71.95	69.32	70.98	2,124,058
09 Aug 23	71.59000 -3.57	74.44	70.98	73.98	2,874,468
08 Aug 23	75.16000 +1.51	75.70	73.13	73.13	2,465,401
07 Aug 23	73.65000 +1.05	74.70	72.18	72.60	2,800,573
04 Aug 23	72.60000 +0.88	74.00	70.50	70.78	2,967,136
03 Aug 23	71.72000 +2.72	72.00	68.20	68.68	4,688,342
02 Aug 23	69.00000 +0.61	69.60	67.13	67.47	2,499,139
01 Aug 23	68.39000 +0.05	70.44	67.29	68.94	2,995,916
31 Jul 23	68.34000 -0.08	68.80	66.32	68.13	2,520,601
28 Jul 23	68.42000 -0.98	69.40	67.53	69.00	1,959,129
27 Jul 23	69.40000 -0.90	71.00	68.25	69.77	2,646,613
26 Jul 23	70.30000 -3.78	74.58	69.89	73.62	2,894,310
25 Jul 23	74.08000 +0.89	74.47	71.62	73.98	2,957,664
24 Jul 23	73.19000 +0.44	74.47	71.81	72.00	2,027,600
21 Jul 23	72.75000 -1.91	75.27	71.83	74.00	3,825,690
20 Jul 23	74.66000 -2.93	80.06	74.66	79.80	3,471,131
19 Jul 23	77.59000 -2.79	83.40	77.30	80.60	3,802,925
18 Jul 23	80.38000 -2.65	84.00	79.71	83.36	3,997,121
17 Jul 23	83.03000 +4.95	83.50	75.80	76.00	6,095,761
14 Jul 23	78.08000 +0.89	79.50	76.01	78.00	3,315,100
13 Jul 23	77.19000 +1.75	78.30	75.46	77.00	3,263,108
12 Jul 23	75.44000 -3.56	78.67	75.01	78.59	3,456,032
11 Jul 23	79.00000 +0.34	79.90	77.59	78.88	2,463,958
10 Jul 23	78.66000 +0.16	79.51	77.26	78.52	2,595,258
07 Jul 23	78.50000 -2.18	81.10	77.24	80.00	3,852,689
06 Jul 23	80.68000 -0.63	82.62	80.58	81.00	3,161,966
05 Jul 23	81.31000 -2.69	83.68	80.11	83.01	4,753,439
04 Jul 23	84.00000 -0.88	87.29	83.88	84.89	4,047,115
03 Jul 23	84.88000 -3.13	89.99	83.38	88.00	4,263,308
30 Jun 23	88.01000 +2.56	90.86	84.83	85.59	5,908,690
29 Jun 23	85.45000 +3.27	86.63	82.56	83.06	5,863,672
28 Jun 23	82.18000 -2.52	84.50	78.21	82.50	7,021,228
27 Jun 23	84.70000 -7.82	91.42	84.36	91.42	7,598,728
26 Jun 23	92.52000 +2.51	95.00	85.85	88.22	8,363,511
21 Jun 23	90.01000 -5.39	99.30	89.40	94.88	7,833,715
20 Jun 23	95.40000 +3.58	97.00	86.18	88.98	9,669,260
19 Jun 23	91.82000 +7.07	95.60	83.09	85.02	9,996,920
16 Jun 23	84.75000 +5.48	85.38	77.66	79.36	9,179,374
15 Jun 23	79.27000 +1.43	87.87	76.50	77.43	11,458,143
14 Jun 23	77.84000 +3.03	78.77	74.50	74.82	8,405,836
13 Jun 23	74.81000 -4.48	79.28	73.80	78.51	9,781,740
12 Jun 23	79.29000 -0.17	84.44	78.00	82.01	10,759,020
09 Jun 23	79.46000 +4.46	80.80	72.25	73.00	12,233,972
08 Jun 23	75.00000 +1.19	77.70	71.00	73.71	10,277,043
07 Jun 23	73.81000 +12.30	73.81	63.78	67.60	8,745,598
06 Jun 23	61.51000 -1.27	62.80	60.65	62.80	2,029,100
05 Jun 23	62.78000 +0.25	63.77	61.87	62.78	2,073,930
02 Jun 23	62.53000 -1.97	65.04	62.33	64.99	2,536,160
01 Jun 23	64.50000 -0.69	65.81	63.28	65.00	3,114,865
31 May 23	65.19000 +5.10	65.50	60.17	60.17	5,373,554
30 May 23	60.09000 -1.15	61.50	59.00	60.55	3,067,410
29 May 23	61.24000 -0.56	63.88	59.36	61.82	3,725,465
26 May 23	61.80000 -0.81	65.00	61.28	62.20	4,785,150
25 May 23	62.61000 +3.10	66.46	60.66	61.58	6,347,337
24 May 23	59.51000 +0.78	61.58	57.51	58.05	3,165,357
23 May 23	58.73000 -1.48	61.00	58.41	60.21	2,069,300
22 May 23	60.21000 +1.18	62.50	59.60	59.60	3,185,400
19 May 23	59.03000 -0.37	61.55	58.82	60.20	2,958,260
18 May 23	59.40000 +2.72	61.00	56.84	56.84	3,508,610
17 May 23	56.68000 +3.32	58.00	53.14	53.36	2,554,705
16 May 23	53.36000 -2.87	56.49	52.84	55.97	2,880,597
15 May 23	56.23000 -1.27	59.66	55.30	57.52	1,943,220
12 May 23	57.50000 -2.70	60.45	57.50	60.23	1,365,599
11 May 23	60.20000 -0.95	62.39	59.68	61.15	1,846,366
10 May 23	61.15000 +1.45	61.50	58.05	59.70	2,315,900
09 May 23	59.70000 -1.28	61.35	57.97	60.24	2,502,350
08 May 23	60.98000 +2.58	64.01	60.20	61.81	3,573,458
05 May 23	58.40000 +1.40	59.90	56.63	57.00	2,086,511
04 May 23	57.00000 -0.45	59.97	56.33	58.52	2,013,256
28 Apr 23	57.45000 +1.52	57.63	54.10	55.61	2,021,049
27 Apr 23	55.93000 -1.10	56.40	54.44	56.02	1,713,689
26 Apr 23	57.03000 +1.89	58.49	52.57	53.74	3,225,507
25 Apr 23	55.14000 -1.11	57.90	53.33	55.75	1,939,000
24 Apr 23	56.25000 -2.28	59.26	54.48	59.00	2,633,010
21 Apr 23	58.53000 -2.01	62.63	57.62	60.00	3,132,233
20 Apr 23	60.54000 +0.54	61.27	57.60	59.11	3,554,220
19 Apr 23	60.00000 -0.78	61.46	59.10	60.00	3,868,200
18 Apr 23	60.78000 +6.16	61.59	53.73	54.60	5,430,540
17 Apr 23	54.62000 +2.65	57.37	52.80	52.80	3,691,145
14 Apr 23	51.97000 +0.02	53.01	51.20	52.19	1,238,000
13 Apr 23	51.95000 -0.71	53.21	51.68	53.21	1,076,000
12 Apr 23	52.66000 -0.28	54.56	52.30	52.80	1,420,000
11 Apr 23	52.94000 -0.84	54.06	51.36	54.00	1,945,000
10 Apr 23	53.78000 +2.50	56.00	51.00	51.00	2,751,600
07 Apr 23	51.28000 -1.06	52.68	51.20	51.96	986,910
06 Apr 23	52.34000 +1.21	52.39	49.80	50.86	1,492,510
04 Apr 23	51.13000 -3.43	53.98	51.12	53.98	2,255,250
03 Apr 23	54.56000 +1.06	54.75	51.41	53.04	2,443,200
31 Mar 23	53.50000 -2.50	56.00	52.34	55.00	2,813,350
30 Mar 23	56.00000 +1.55	58.00	55.79	58.00	2,827,210
29 Mar 23	54.45000 +2.40	54.86	51.50	51.85	2,266,297
28 Mar 23	52.05000 +0.40	54.32	51.65	51.77	2,228,055
27 Mar 23	51.65000 +1.50	51.75	49.61	50.48	1,848,800
24 Mar 23	50.15000 +0.34	50.77	49.08	49.81	1,013,300
23 Mar 23	49.81000 -0.52	51.15	49.60	50.33	1,136,150
22 Mar 23	50.33000 -1.36	52.00	49.50	51.62	1,977,420
21 Mar 23	51.69000 +1.76	51.87	49.25	49.80	1,576,559
20 Mar 23	49.93000 +1.10	51.00	47.56	48.48	1,898,500
17 Mar 23	48.83000 -0.45	50.09	48.35	49.80	1,086,430
16 Mar 23	49.28000 -1.66	51.49	48.58	50.68	1,445,000
15 Mar 23	50.94000 -0.01	52.65	50.84	51.46	1,363,480
14 Mar 23	50.95000 -1.35	52.29	49.92	51.57	1,460,330
13 Mar 23	52.30000 +1.00	52.54	51.00	51.00	1,065,780
10 Mar 23	51.30000 -1.57	53.01	51.20	52.80	1,114,000
09 Mar 23	52.87000 -0.11	53.96	52.45	53.01	1,218,500
08 Mar 23	52.98000 -1.02	54.79	52.52	53.90	1,472,100
07 Mar 23	54.00000 -1.52	56.18	53.90	56.10	2,116,197
06 Mar 23	55.52000 +3.33	55.97	52.65	52.66	3,159,555
03 Mar 23	52.19000 -1.32	53.86	51.96	53.86	1,551,600
02 Mar 23	53.51000 -1.12	54.75	52.65	54.63	1,567,503
01 Mar 23	54.63000 -0.37	55.39	54.00	54.69	964,722
28 Feb 23	55.00000 -0.78	56.18	54.29	55.62	1,410,280
27 Feb 23	55.78000 -0.06	57.33	54.60	55.00	1,167,965
24 Feb 23	55.84000 -1.31	58.19	55.60	57.50	1,449,640
23 Feb 23	57.15000 +1.20	58.18	55.51	55.70	1,906,509
22 Feb 23	55.95000 -0.41	57.22	55.06	55.74	1,491,800
21 Feb 23	56.36000 -0.11	57.68	55.05	56.41	1,858,575
20 Feb 23	56.47000 -0.58	57.63	55.71	57.05	2,004,250
17 Feb 23	57.05000 -1.42	59.28	57.00	58.38	1,559,264
16 Feb 23	58.47000 -3.94	62.27	58.08	62.01	2,181,153
15 Feb 23	62.41000 +0.11	63.10	61.70	62.02	1,364,335
14 Feb 23	62.30000 -0.80	63.59	61.60	63.18	1,472,800
13 Feb 23	63.10000 -1.42	65.64	61.67	64.06	2,038,101
10 Feb 23	64.52000 -1.13	66.66	63.70	65.00	1,730,590
09 Feb 23	65.65000 +2.15	66.61	62.29	63.85	2,285,809
08 Feb 23	63.50000 -1.52	65.60	62.95	64.81	1,631,630
07 Feb 23	65.02000 +4.04	66.40	60.60	61.20	2,955,616
06 Feb 23	60.98000 -0.40	62.49	60.51	60.98	1,742,616
03 Feb 23	61.38000 -1.07	63.58	59.80	62.58	2,243,813
02 Feb 23	62.45000 +0.64	64.10	61.00	61.03	2,633,503
01 Feb 23	61.81000 +1.71	63.28	59.41	60.30	2,969,582
31 Jan 23	60.10000 +1.46	61.31	58.65	59.30	2,959,006
30 Jan 23	58.64000 +1.44	61.69	57.23	59.60	3,322,164
20 Jan 23	57.20000 +0.94	58.11	56.00	56.27	1,285,908
19 Jan 23	56.26000 -1.45	58.00	56.03	57.71	1,224,190
18 Jan 23	57.71000 -2.13	60.59	56.87	60.00	2,092,590
17 Jan 23	59.84000 +0.79	60.87	58.45	59.07	1,680,197
16 Jan 23	59.05000 +1.65	60.66	56.82	57.67	2,535,209
13 Jan 23	57.40000 -0.76	58.47	56.40	57.83	1,500,500
12 Jan 23	58.16000 -0.37	59.60	57.71	59.17	1,364,400
11 Jan 23	58.53000 -0.47	60.20	57.71	59.23	2,061,610
10 Jan 23	59.00000 +0.20	61.20	58.20	58.80	3,416,400
09 Jan 23	58.80000 -2.59	62.28	58.11	61.90	3,849,200
06 Jan 23	61.39000 +6.12	62.99	54.85	55.18	4,713,750
05 Jan 23	55.27000 +0.78	56.07	54.25	55.35	2,006,600
04 Jan 23	54.49000 +2.79	56.63	50.96	52.04	4,257,614
03 Jan 23	51.70000 -0.69	52.69	50.12	52.39	3,626,340
30 Dec 22	52.39000 -1.70	54.82	51.94	54.10	2,598,200
29 Dec 22	54.09000 -2.21	57.80	53.90	56.20	2,789,090
28 Dec 22	56.30000 +0.78	57.30	52.88	53.95	4,268,930
27 Dec 22	55.52000 +8.32	55.80	49.09	49.70	5,236,290
26 Dec 22	47.20000 +2.92	47.45	43.50	44.27	1,551,190
23 Dec 22	44.28000 -1.95	46.73	43.34	46.22	1,503,750
22 Dec 22	46.23000 -2.42	48.98	46.03	48.64	1,595,979
21 Dec 22	48.65000 -2.29	52.00	48.20	51.64	1,040,730
20 Dec 22	50.94000 +1.99	51.58	48.41	48.49	1,555,800
19 Dec 22	48.95000 -0.75	50.80	48.30	49.60	1,183,600
16 Dec 22	49.70000 -1.72	51.80	49.31	51.21	1,437,030
15 Dec 22	51.42000 +0.30	53.67	50.62	51.01	1,468,400
14 Dec 22	51.12000 +0.07	52.67	50.30	50.87	943,118
13 Dec 22	51.05000 -2.95	54.10	50.81	53.28	1,593,481
12 Dec 22	54.00000 +0.05	54.80	52.63	54.04	1,771,038
09 Dec 22	53.95000 +1.22	54.96	51.13	52.05	2,041,727
08 Dec 22	52.73000 +1.55	54.65	51.20	51.96	2,095,703
07 Dec 22	51.18000 -0.05	53.20	50.50	51.20	1,964,230
06 Dec 22	51.23000 -0.55	52.38	49.52	51.68	2,077,085
05 Dec 22	51.78000 -0.72	52.70	50.50	52.65	2,351,760
02 Dec 22	52.50000 +2.42	54.00	49.64	49.96	3,658,579
01 Dec 22	50.08000 +2.91	51.00	47.21	47.71	2,361,304
30 Nov 22	47.17000 +0.30	48.00	46.03	47.38	1,202,954
29 Nov 22	46.87000 +1.79	48.24	45.08	45.08	1,844,001
28 Nov 22	45.08000 -1.58	46.87	44.70	46.45	1,437,649
25 Nov 22	46.66000 -2.33	48.71	46.66	48.71	1,620,450
24 Nov 22	48.99000 -0.41	50.24	48.12	49.52	2,264,943
23 Nov 22	49.40000 +2.40	50.67	46.73	47.69	2,777,150
22 Nov 22	47.00000 -2.33	49.29	46.40	48.86	2,413,400
21 Nov 22	49.33000 +0.48	49.97	46.66	48.20	3,009,203
18 Nov 22	48.85000 +5.25	49.49	43.88	43.88	2,797,716
17 Nov 22	43.60000 -0.70	44.39	43.10	44.39	528,796
16 Nov 22	44.30000 -1.16	45.99	44.00	45.99	585,096
15 Nov 22	45.46000 +1.17	45.70	43.58	44.29	718,950
14 Nov 22	44.29000 -1.88	46.13	43.70	46.12	914,000
11 Nov 22	46.17000 +0.10	47.50	45.42	46.72	829,550
10 Nov 22	46.07000 -1.13	48.15	45.80	46.97	596,500
09 Nov 22	47.20000 +0.20	48.28	46.35	47.00	755,800
08 Nov 22	47.00000 -1.53	48.53	46.30	48.53	925,200
07 Nov 22	48.53000 +0.30	49.08	46.90	48.63	1,569,220
04 Nov 22	48.23000 +2.76	49.99	45.22	45.47	2,126,726
03 Nov 22	45.47000 +0.70	46.99	44.42	44.66	1,197,995
02 Nov 22	44.77000 +0.82	45.08	42.82	43.85	1,166,628
01 Nov 22	43.95000 +3.37	43.95	40.66	40.66	1,367,950
31 Oct 22	40.58000 -0.49	42.10	40.28	40.80	1,000,551
28 Oct 22	41.07000 -1.57	43.72	40.77	41.60	1,027,700
27 Oct 22	42.64000 -0.76	45.20	42.60	42.80	1,225,100
26 Oct 22	43.40000 +1.75	43.68	40.93	40.93	1,021,850
25 Oct 22	41.65000 +1.34	42.50	39.67	40.00	1,012,750
24 Oct 22	40.31000 -0.68	41.91	39.90	40.82	695,552
21 Oct 22	40.99000 -0.31	42.25	40.41	41.53	921,700
20 Oct 22	41.30000 -0.43	42.33	40.01	41.70	824,100
19 Oct 22	41.73000 -0.74	43.10	41.72	42.47	631,016
18 Oct 22	42.47000 -0.39	43.68	42.28	42.88	784,800
17 Oct 22	42.86000 -0.20	43.77	41.88	42.60	749,298
14 Oct 22	43.06000 +1.56	43.40	40.42	41.45	969,965
13 Oct 22	41.50000 -0.10	42.41	40.64	41.63	895,454
12 Oct 22	41.60000 +1.91	41.77	38.38	39.82	728,206
11 Oct 22	39.69000 +1.31	40.60	38.51	38.51	800,891
10 Oct 22	38.38000 -2.66	41.50	37.88	41.22	1,371,328
30 Sep 22	41.04000 -2.01	43.60	41.00	43.60	823,950
29 Sep 22	43.05000 +0.13	44.00	41.83	43.55	664,218
28 Sep 22	42.92000 -2.41	45.90	42.81	45.32	675,396
27 Sep 22	45.33000 +1.08	45.80	43.82	44.57	909,820
26 Sep 22	44.25000 +0.56	44.87	42.94	44.30	963,248
23 Sep 22	43.69000 -1.37	45.67	42.76	45.64	1,053,750
22 Sep 22	45.06000 +0.63	46.48	43.01	44.43	1,175,164
21 Sep 22	44.43000 +0.62	45.28	43.16	44.00	1,103,150
20 Sep 22	43.81000 +2.05	44.47	41.82	42.26	943,750
19 Sep 22	41.76000 -0.54	43.50	41.20	42.31	845,856
16 Sep 22	42.30000 -0.07	43.85	41.32	42.37	1,185,298
15 Sep 22	42.37000 -3.83	47.36	41.80	46.77	2,254,498
14 Sep 22	46.20000 -1.25	50.85	46.20	47.73	1,963,442
13 Sep 22	47.45000 +0.50	48.19	46.27	47.14	498,742
09 Sep 22	46.95000 -0.72	48.77	46.01	47.67	702,357
08 Sep 22	47.67000 -1.27	50.23	47.00	48.95	759,971
07 Sep 22	48.94000 +1.25	50.10	46.88	47.82	1,236,570
06 Sep 22	47.69000 +1.48	48.00	44.80	46.50	1,181,400
05 Sep 22	46.21000 +0.56	48.47	45.22	46.00	1,651,500
02 Sep 22	45.65000 +1.74	46.17	43.10	44.23	1,579,660
01 Sep 22	43.91000 -0.61	45.98	43.52	45.42	1,405,700
31 Aug 22	44.52000 -5.29	49.98	44.29	49.64	2,597,092
30 Aug 22	49.81000 -2.02	52.50	49.41	51.83	1,382,512
29 Aug 22	51.83000 +0.47	53.06	49.16	50.82	1,526,540
26 Aug 22	51.36000 -1.13	54.54	51.00	52.99	1,366,360
25 Aug 22	52.49000 -4.09	57.28	51.21	56.60	1,814,800
24 Aug 22	56.58000 -3.87	61.90	55.20	60.93	2,205,100
23 Aug 22	60.45000 +3.51	61.88	57.30	57.31	2,368,260
22 Aug 22	56.94000 -1.67	59.46	55.66	57.79	1,698,868
19 Aug 22	58.61000 -3.59	62.15	58.10	62.00	2,055,147
18 Aug 22	62.20000 +3.19	62.78	56.39	58.41	3,741,851
17 Aug 22	59.01000 -2.96	67.49	57.93	63.03	4,680,581
16 Aug 22	61.97000 +2.29	63.33	59.28	59.82	1,863,400
15 Aug 22	59.68000 +0.57	60.50	58.06	58.49	1,358,090
12 Aug 22	59.11000 -0.89	61.91	58.81	60.33	1,233,200
11 Aug 22	60.00000 -3.13	63.87	59.91	63.56	2,036,380
10 Aug 22	63.13000 +1.85	64.21	59.88	61.01	2,305,260
09 Aug 22	61.28000 -0.55	63.50	60.81	61.84	1,549,530
08 Aug 22	61.83000 +1.68	62.08	57.20	59.00	1,855,900
05 Aug 22	60.15000 +3.84	60.31	55.95	55.96	2,102,290
04 Aug 22	56.31000 +0.53	57.00	54.07	55.55	1,833,800
03 Aug 22	55.78000 -2.37	60.15	55.57	58.60	2,150,296
02 Aug 22	58.15000 -2.16	62.89	58.15	60.05	3,127,549
01 Aug 22	60.31000 -0.88	61.82	59.80	61.19	1,706,429
29 Jul 22	61.19000 +1.19	63.60	59.11	61.24	2,715,958
28 Jul 22	60.00000 +0.95	63.70	58.01	58.50	3,783,913
27 Jul 22	59.05000 +1.55	59.80	55.19	57.00	2,799,113
26 Jul 22	57.50000 +4.72	57.77	50.00	52.27	3,774,063
25 Jul 22	52.78000 -2.49	56.36	51.49	55.49	2,148,330
22 Jul 22	55.27000 -1.73	58.30	55.19	56.21	2,953,900
21 Jul 22	57.00000 +5.90	57.50	50.05	50.75	5,736,674
20 Jul 22	51.10000 +2.23	51.40	47.05	48.87	3,183,380
19 Jul 22	48.87000 -1.28	50.63	48.28	50.15	1,478,310
18 Jul 22	50.15000 -0.25	50.78	48.22	50.40	1,915,750
15 Jul 22	50.40000 +0.46	52.33	49.03	49.03	2,934,510
14 Jul 22	49.94000 +2.04	49.94	47.19	47.19	2,580,717
13 Jul 22	47.90000 -0.65	48.70	45.00	48.20	2,719,237
12 Jul 22	48.55000 +1.95	50.26	46.25	47.34	3,514,716
11 Jul 22	46.60000 -0.17	47.89	45.58	45.95	1,680,947
08 Jul 22	46.77000 -0.66	48.80	46.51	47.42	2,149,415
07 Jul 22	47.43000 +1.31	48.20	45.68	46.13	1,925,601
06 Jul 22	46.12000 -0.79	47.50	45.52	46.39	1,385,783
05 Jul 22	46.91000 +0.69	48.77	45.60	46.31	2,580,072
04 Jul 22	46.22000 -1.33	47.08	44.20	46.65	3,062,868
01 Jul 22	47.55000 -2.46	49.48	47.01	48.88	2,626,778
30 Jun 22	50.01000 +0.52	50.48	48.57	49.50	3,001,652
29 Jun 22	49.49000 -5.41	53.97	48.45	53.97	4,616,085
28 Jun 22	54.90000 +0.56	57.87	50.64	52.98	6,645,410
27 Jun 22	54.34000 +3.24	58.88	48.18	50.00	7,742,827
24 Jun 22	51.10000 +0.00	52.55	48.94	51.21	5,044,008
23 Jun 22	51.10000 +4.06	55.54	47.98	49.08	8,449,624
22 Jun 22	47.04000 +7.84	47.04	39.12	39.12	3,781,539
21 Jun 22	39.20000 -0.58	40.03	38.63	39.70	630,600
20 Jun 22	39.78000 +0.42	41.48	39.50	39.50	1,181,350
17 Jun 22	39.36000 +0.94	39.99	38.01	38.77	1,006,140
16 Jun 22	38.42000 +0.83	38.60	37.33	37.62	716,184
15 Jun 22	37.59000 -0.03	38.15	37.02	37.63	802,950
14 Jun 22	37.62000 -1.58	38.99	36.91	38.67	796,000
13 Jun 22	39.20000 +1.60	39.33	36.69	37.21	1,037,550
10 Jun 22	37.60000 +0.00	38.25	37.03	37.40	929,450
09 Jun 22	37.60000 -1.60	38.91	37.30	38.81	1,118,959
08 Jun 22	39.20000 -1.37	40.48	38.21	40.01	1,438,800
07 Jun 22	40.57000 +1.81	41.71	38.80	38.85	3,877,108
06 Jun 22	38.76000 +2.54	39.14	36.24	36.25	1,714,960
02 Jun 22	36.22000 +0.85	36.37	34.91	36.11	659,300
01 Jun 22	35.37000 +1.04	36.48	34.08	34.33	916,946
31 May 22	34.33000 +0.55	34.63	32.91	33.77	758,700
30 May 22	33.78000 +0.40	33.99	32.56	33.16	704,330
27 May 22	33.38000 -0.22	34.55	33.03	34.01	592,000
26 May 22	33.60000 -0.12	34.20	32.72	33.89	713,060
25 May 22	33.72000 +0.03	34.60	33.40	33.69	585,630
24 May 22	33.69000 -1.85	36.47	33.50	35.55	824,300
23 May 22	35.54000 +0.38	35.76	34.59	35.58	665,110
20 May 22	35.16000 +0.16	35.47	34.47	35.20	920,030
19 May 22	35.00000 +0.06	35.66	33.90	34.07	1,462,200
18 May 22	34.94000 +0.70	35.34	33.60	34.24	1,637,870
17 May 22	34.24000 +0.51	34.41	33.28	34.41	436,800
16 May 22	33.73000 -0.09	35.96	32.70	34.28	952,500
13 May 22	33.82000 -0.01	34.50	32.43	33.83	686,223
12 May 22	33.83000 -0.06	34.71	33.49	33.82	478,060
11 May 22	33.89000 +0.10	35.36	33.49	33.49	692,660
10 May 22	33.79000 +0.88	34.00	32.12	32.61	565,400
09 May 22	32.91000 +0.31	34.01	32.21	32.60	577,700
06 May 22	32.60000 +0.78	32.76	31.16	31.18	639,060
05 May 22	31.82000 +0.75	32.59	29.86	31.90	678,800
29 Apr 22	31.07000 +0.70	31.55	29.48	30.40	745,200
28 Apr 22	30.37000 -0.68	31.59	29.66	31.59	672,330
27 Apr 22	31.05000 +1.69	31.05	28.50	28.51	681,000
26 Apr 22	29.36000 -0.54	31.50	29.10	29.10	806,680
25 Apr 22	29.90000 -2.95	31.96	28.67	28.67	1,071,550
22 Apr 22	32.85000 -0.21	33.48	31.99	32.58	659,590
21 Apr 22	33.06000 -2.34	35.71	33.02	35.19	1,137,700
20 Apr 22	35.40000 -1.08	36.76	35.28	36.12	951,070
19 Apr 22	36.48000 +0.98	39.46	35.69	36.03	1,286,370
18 Apr 22	35.50000 +1.29	35.80	33.01	34.04	820,310
15 Apr 22	34.21000 -0.96	35.57	34.00	35.57	545,500
14 Apr 22	35.17000 -0.07	36.32	34.98	35.37	889,400
13 Apr 22	35.24000 -1.10	36.20	35.12	36.19	476,290
12 Apr 22	36.34000 +0.00	36.69	35.34	36.35	591,100
11 Apr 22	36.34000 -1.86	38.20	35.80	37.93	843,392
08 Apr 22	38.20000 -0.70	39.11	37.88	39.00	552,520
07 Apr 22	38.90000 -1.50	40.41	38.88	40.40	914,520
06 Apr 22	40.40000 -0.85	41.69	40.18	41.19	454,980
01 Apr 22	41.25000 -0.02	41.85	40.69	40.69	331,810
31 Mar 22	41.27000 -1.88	43.15	41.01	43.15	588,880
30 Mar 22	43.15000 +2.35	43.40	41.00	41.18	813,300
29 Mar 22	40.80000 -0.99	42.00	40.30	41.79	679,000
28 Mar 22	41.79000 -0.24	42.22	40.83	41.71	445,460
25 Mar 22	42.03000 -0.96	43.50	42.03	43.50	431,700
24 Mar 22	42.99000 -0.43	43.99	42.55	43.85	345,480
23 Mar 22	43.42000 -0.40	44.59	43.17	43.82	530,930
22 Mar 22	43.82000 -1.71	45.52	43.50	45.52	590,860
21 Mar 22	45.53000 +2.49	46.00	43.10	43.10	949,790
18 Mar 22	43.04000 -1.58	44.63	42.95	44.40	608,920
17 Mar 22	44.62000 +1.03	45.53	43.45	43.60	1,001,500
16 Mar 22	43.59000 +1.29	44.95	40.00	43.00	2,039,840
15 Mar 22	42.30000 -1.70	45.00	42.16	44.26	1,158,500
14 Mar 22	44.00000 -1.78	45.51	43.99	45.18	899,760
11 Mar 22	45.78000 -1.40	47.18	45.18	47.00	730,421
10 Mar 22	47.18000 +1.65	47.81	45.72	46.69	1,055,631
09 Mar 22	45.53000 -0.55	47.98	43.65	46.31	900,600
08 Mar 22	46.08000 -2.47	49.00	46.00	48.90	891,740
07 Mar 22	48.55000 -2.26	51.80	48.00	50.81	1,092,010
04 Mar 22	50.81000 +0.10	51.07	49.40	50.34	1,166,771
03 Mar 22	50.71000 -1.68	52.95	49.84	52.95	1,398,590
02 Mar 22	52.39000 -0.82	53.08	51.58	53.08	798,300
01 Mar 22	53.21000 +0.63	53.98	51.70	53.44	1,201,411
28 Feb 22	52.58000 -1.86	54.55	52.14	54.55	1,744,980
25 Feb 22	54.44000 +2.41	55.29	51.61	52.70	1,295,490
24 Feb 22	52.03000 -1.03	53.65	50.50	52.62	1,735,620
23 Feb 22	53.06000 +2.76	53.25	49.89	50.30	1,372,423
22 Feb 22	50.30000 -1.06	50.92	49.11	50.75	1,190,750
21 Feb 22	51.36000 -0.27	53.00	51.02	52.30	828,954
18 Feb 22	51.63000 -0.87	53.88	51.33	52.19	1,145,330
17 Feb 22	52.50000 +1.50	53.44	50.30	50.40	1,912,680
16 Feb 22	51.00000 -1.00	51.98	50.27	51.98	1,989,130
15 Feb 22	52.00000 +1.92	53.40	49.26	49.26	2,528,122
14 Feb 22	50.08000 -0.92	51.50	48.91	49.70	3,655,483
11 Feb 22	51.00000 -5.33	54.78	50.68	54.01	5,021,101
10 Feb 22	56.33000 -9.59	63.00	54.01	63.00	5,904,389
19 Jan 22	65.92000 -0.54	68.12	65.12	66.06	1,094,290
18 Jan 22	66.46000 -0.69	68.50	66.01	66.86	1,224,214
17 Jan 22	67.15000 +0.07	69.52	65.13	66.40	1,503,430
14 Jan 22	67.08000 +1.78	67.96	64.00	64.76	1,605,700
13 Jan 22	65.30000 -0.95	69.37	63.61	69.06	1,683,789
12 Jan 22	66.25000 +3.58	67.55	62.00	62.86	2,184,730
11 Jan 22	62.67000 -0.75	63.67	61.60	63.67	1,438,470
10 Jan 22	63.42000 +0.42	64.30	60.30	62.90	1,990,611
07 Jan 22	63.00000 +1.31	64.96	61.23	62.88	2,952,940
06 Jan 22	61.69000 +3.58	62.50	57.11	57.98	2,627,510
05 Jan 22	58.11000 -2.12	61.73	56.79	60.06	2,607,180
04 Jan 22	60.23000 -1.77	62.83	59.29	61.96	1,752,024
31 Dec 21	62.00000 -0.70	64.38	62.00	62.77	1,372,428
30 Dec 21	62.70000 -1.19	65.20	62.20	64.01	1,321,252
29 Dec 21	63.89000 -0.08	65.64	62.51	63.33	1,565,333
28 Dec 21	63.97000 +2.73	64.50	61.45	61.45	1,778,020
27 Dec 21	61.24000 +0.56	63.85	58.27	60.45	2,246,680
24 Dec 21	60.68000 -0.17	64.66	60.51	62.15	2,580,230
23 Dec 21	60.85000 -0.19	62.18	59.92	61.01	1,325,780
22 Dec 21	61.04000 -0.95	62.99	60.00	62.41	1,418,590
21 Dec 21	61.99000 -0.82	65.00	61.15	63.44	1,129,103
20 Dec 21	62.81000 -2.74	66.19	62.19	66.02	1,793,564
17 Dec 21	65.55000 -2.25	68.37	65.00	67.24	1,561,680
16 Dec 21	67.80000 +1.30	69.90	66.06	66.63	2,054,811
15 Dec 21	66.50000 -2.51	69.88	66.30	69.04	2,132,040
14 Dec 21	69.01000 -0.60	72.49	68.50	69.60	2,652,708
13 Dec 21	69.61000 +1.65	71.71	66.88	68.34	3,045,470
10 Dec 21	67.96000 +4.17	69.88	63.18	63.18	4,192,710
09 Dec 21	63.79000 +3.98	64.98	59.20	60.23	4,490,100
08 Dec 21	59.81000 -0.73	61.68	59.43	60.80	1,871,014
07 Dec 21	60.54000 -0.11	61.49	59.00	61.49	2,653,448
06 Dec 21	60.65000 +0.75	63.56	58.22	62.00	3,905,710
03 Dec 21	59.90000 +2.54	61.36	57.08	57.86	2,544,894
02 Dec 21	57.36000 -1.97	59.78	56.20	59.33	3,745,718
01 Dec 21	59.33000 -1.57	62.24	58.80	61.50	3,168,400
30 Nov 21	60.90000 -0.66	62.69	60.62	61.72	2,619,950
29 Nov 21	61.56000 +0.26	63.75	60.00	61.46	3,393,646
26 Nov 21	61.30000 -1.28	63.35	60.60	62.06	2,916,832
25 Nov 21	62.58000 +0.86	65.30	58.90	60.01	4,929,215
24 Nov 21	61.72000 +0.72	62.65	60.12	61.00	3,713,756
23 Nov 21	61.00000 +0.63	64.31	58.90	58.98	4,075,320
22 Nov 21	60.37000 +1.60	61.97	58.05	58.59	3,340,333
19 Nov 21	58.77000 +2.19	59.65	56.56	56.75	2,954,270
18 Nov 21	56.58000 -0.94	59.10	56.10	57.80	3,630,980
17 Nov 21	57.52000 +2.40	58.89	53.00	55.23	5,175,160
16 Nov 21	55.12000 +3.52	60.14	50.68	51.03	5,180,433
15 Nov 21	51.60000 -2.18	54.97	50.96	53.70	4,025,450
12 Nov 21	53.78000 +6.02	54.63	47.60	47.88	4,516,610
11 Nov 21	47.76000 +0.42	48.84	46.87	47.45	1,522,298
10 Nov 21	47.34000 +0.36	47.91	46.32	47.39	1,819,981
09 Nov 21	46.98000 +1.29	47.47	45.60	45.60	2,158,900
08 Nov 21	45.69000 +2.75	46.71	42.70	42.88	2,143,310
05 Nov 21	42.94000 -1.16	43.98	42.85	43.80	1,043,849
04 Nov 21	44.10000 +0.76	44.55	43.43	43.43	856,323
03 Nov 21	43.34000 -0.54	44.70	43.16	43.88	998,970
02 Nov 21	43.88000 -0.05	44.85	42.90	43.79	1,154,928
01 Nov 21	43.93000 +2.18	44.76	40.40	41.75	1,766,295
29 Oct 21	41.75000 +0.69	42.06	40.13	40.82	807,256
28 Oct 21	41.06000 -2.98	44.40	40.72	43.30	1,090,390
27 Oct 21	44.04000 +0.07	45.88	42.83	43.80	1,146,430
26 Oct 21	43.97000 +0.87	44.97	42.50	42.70	1,130,000
25 Oct 21	43.10000 +1.60	43.38	41.01	41.77	852,430
22 Oct 21	41.50000 -0.76	43.00	41.00	42.14	509,298
21 Oct 21	42.26000 -1.64	43.94	42.10	43.58	872,290
20 Oct 21	43.90000 +1.55	44.32	41.60	42.33	1,041,130
19 Oct 21	42.35000 -0.87	43.87	41.97	43.22	1,010,410
18 Oct 21	43.22000 +0.06	44.50	42.89	43.26	772,180
15 Oct 21	43.16000 -1.74	45.00	42.89	44.17	1,232,010
14 Oct 21	44.90000 +0.04	46.80	44.41	44.41	1,889,095
13 Oct 21	44.86000 +2.01	45.77	40.50	42.37	2,001,910
12 Oct 21	42.85000 -1.00	45.00	41.70	45.00	973,379
11 Oct 21	43.85000 -0.28	45.40	43.33	43.57	896,256
08 Oct 21	44.13000 +2.94	44.54	41.82	41.83	2,082,289
30 Sep 21	41.19000 +2.09	42.09	39.20	39.21	885,200
29 Sep 21	39.10000 -1.08	40.90	39.10	39.79	823,570
28 Sep 21	40.18000 -0.72	41.50	39.90	41.48	914,234
27 Sep 21	40.90000 -1.54	43.84	40.00	42.66	1,673,260
24 Sep 21	42.44000 +0.95	42.66	40.73	41.85	1,871,990
23 Sep 21	41.49000 +0.64	41.89	39.96	40.62	1,416,070
22 Sep 21	40.85000 +1.14	41.67	38.58	39.31	1,333,400
17 Sep 21	39.71000 -0.28	40.09	38.50	39.80	1,565,623
16 Sep 21	39.99000 -1.64	42.32	39.91	41.98	1,500,365
15 Sep 21	41.63000 +0.54	42.37	40.80	41.11	1,637,000
14 Sep 21	41.09000 -0.63	42.36	40.89	41.10	1,503,700
13 Sep 21	41.72000 -1.03	42.92	41.61	42.80	1,224,580
10 Sep 21	42.75000 -0.93	44.28	42.62	44.10	1,268,700
09 Sep 21	43.68000 -1.36	45.09	43.63	45.09	1,500,140
08 Sep 21	45.04000 -2.08	47.50	45.00	47.50	1,663,970
07 Sep 21	47.12000 +0.32	47.50	45.51	46.57	1,786,669
06 Sep 21	46.80000 -0.72	48.48	45.13	47.52	1,823,210
03 Sep 21	47.52000 -0.88	50.95	47.12	47.50	2,160,330
02 Sep 21	48.40000 +0.48	48.77	46.01	47.00	2,449,857
01 Sep 21	47.92000 -2.39	54.33	47.50	49.88	2,885,572
31 Aug 21	50.31000 -3.48	55.22	50.20	53.33	3,302,681
30 Aug 21	53.79000 +2.44	56.00	51.00	51.29	4,076,480
27 Aug 21	51.35000 -0.64	52.60	49.50	51.99	2,379,870
26 Aug 21	51.99000 -2.83	54.00	49.88	53.31	3,552,113
25 Aug 21	54.82000 +1.14	55.50	52.17	54.09	3,449,790
24 Aug 21	53.68000 -3.15	56.90	53.40	55.35	3,647,545
23 Aug 21	56.83000 +7.50	58.84	51.61	51.82	5,120,520
20 Aug 21	49.33000 +1.79	51.25	46.09	47.21	2,211,330
19 Aug 21	47.54000 +0.46	49.00	46.61	47.08	1,250,400
18 Aug 21	47.08000 +0.32	48.60	46.00	46.70	1,191,310
17 Aug 21	46.76000 -2.47	49.80	46.54	49.80	1,448,910
16 Aug 21	49.23000 -1.07	51.60	48.80	49.79	1,388,430
13 Aug 21	50.30000 -2.34	52.91	49.85	52.91	1,802,010
12 Aug 21	52.64000 +1.54	54.43	51.19	51.19	2,203,410
11 Aug 21	51.10000 -1.40	52.88	50.00	52.01	2,446,690
10 Aug 21	52.50000 -0.33	54.80	51.75	52.60	1,963,844
09 Aug 21	52.83000 -0.67	54.29	52.07	53.15	2,111,318
06 Aug 21	53.50000 -0.88	55.00	51.70	53.90	2,905,618
05 Aug 21	54.38000 +5.48	57.38	47.77	49.46	4,949,950
04 Aug 21	48.90000 +0.55	49.44	47.64	48.23	1,760,030
03 Aug 21	48.35000 -0.88	51.00	48.08	49.98	2,148,830
02 Aug 21	49.23000 +2.80	50.98	45.86	45.89	2,931,400
30 Jul 21	46.43000 +3.22	46.96	42.51	44.00	2,814,130
29 Jul 21	43.21000 +2.71	44.30	41.00	41.65	2,258,011
28 Jul 21	40.50000 -2.30	43.43	39.77	42.81	1,728,790
27 Jul 21	42.80000 -2.20	45.87	42.51	45.00	1,954,533
26 Jul 21	45.00000 -0.88	47.39	44.01	45.39	2,497,153
23 Jul 21	45.88000 +0.08	47.47	44.70	45.45	3,155,374
22 Jul 21	45.80000 -1.16	47.55	44.33	47.20	4,621,275
21 Jul 21	46.96000 +7.83	46.96	39.96	39.96	5,050,678
20 Jul 21	39.13000 +0.78	39.70	37.62	37.87	634,990
19 Jul 21	38.35000 +0.35	38.90	37.81	37.98	674,350
16 Jul 21	38.00000 -0.96	39.39	37.64	38.74	868,007
15 Jul 21	38.96000 -0.80	40.28	38.69	39.58	928,690
14 Jul 21	39.76000 +0.16	40.27	39.41	39.57	870,697
13 Jul 21	39.60000 -0.14	40.42	39.30	39.30	889,855
12 Jul 21	39.74000 +0.54	40.70	38.58	39.05	1,206,990
09 Jul 21	39.20000 +0.93	39.50	37.76	38.31	1,387,917
08 Jul 21	38.27000 +1.12	38.35	36.80	37.11	1,042,790
07 Jul 21	37.15000 +0.27	37.35	36.32	36.88	399,090
06 Jul 21	36.88000 +0.18	37.70	36.00	36.70	562,482
05 Jul 21	36.70000 +1.39	36.88	35.30	35.90	704,712
02 Jul 21	35.31000 -0.45	36.30	35.00	35.63	344,830
01 Jul 21	35.76000 -0.04	36.68	35.56	35.98	678,720
30 Jun 21	35.80000 +1.41	36.00	34.56	35.00	528,580
29 Jun 21	34.39000 -1.02	35.57	34.20	35.34	825,550
28 Jun 21	35.41000 -0.65	36.22	35.18	35.68	630,600
25 Jun 21	36.06000 -0.87	37.59	35.84	36.94	778,575
24 Jun 21	36.93000 +0.79	37.00	35.40	36.30	960,097
23 Jun 21	36.14000 +0.38	36.56	35.59	35.92	479,730
22 Jun 21	35.76000 -0.52	36.91	35.72	36.80	358,430
21 Jun 21	36.28000 +0.42	36.78	35.11	35.45	384,680
18 Jun 21	35.86000 +0.56	37.45	35.30	37.30	517,520
17 Jun 21	35.30000 -0.15	35.82	35.05	35.43	217,867
16 Jun 21	35.45000 -1.04	37.31	35.28	37.31	307,150
15 Jun 21	36.49000 -0.69	37.45	36.38	37.00	272,817
11 Jun 21	37.18000 +0.69	37.36	35.10	36.49	346,665
10 Jun 21	36.49000 -0.07	36.99	35.89	36.99	292,775
09 Jun 21	36.56000 -0.10	37.40	36.13	36.66	197,470
08 Jun 21	36.66000 -0.70	37.50	36.40	37.22	324,860
07 Jun 21	37.36000 -0.50	38.58	36.74	37.88	345,200
04 Jun 21	37.86000 +0.12	38.01	37.03	37.70	306,450
03 Jun 21	37.74000 -0.61	38.72	37.25	37.73	485,770
02 Jun 21	38.35000 +0.88	38.70	36.92	36.92	989,740
01 Jun 21	37.47000 +2.16	38.50	35.31	35.31	1,057,460
31 May 21	35.31000 +0.36	35.39	34.50	35.10	367,141
28 May 21	34.95000 -0.34	35.62	34.30	35.27	551,820
27 May 21	35.29000 +0.02	36.22	34.88	35.55	399,940
26 May 21	35.27000 -0.01	35.90	35.15	35.24	309,951
25 May 21	35.28000 +0.01	35.40	34.60	35.40	381,519
24 May 21	35.27000 -0.92	36.13	34.70	35.74	374,350
21 May 21	36.19000 +0.24	36.95	35.92	35.97	313,840
20 May 21	35.95000 +0.10	36.58	35.60	36.31	431,600
19 May 21	35.85000 +0.00	36.44	35.59	35.90	227,850
18 May 21	35.85000 -1.10	37.30	35.58	36.96	581,700
17 May 21	36.95000 -1.19	38.51	36.94	38.51	442,760
14 May 21	38.14000 -0.14	38.70	37.60	38.70	269,540
13 May 21	38.28000 -0.41	39.01	38.03	39.00	276,840
12 May 21	38.69000 +0.93	39.64	37.67	37.76	849,880
11 May 21	37.76000 +0.96	37.80	36.08	37.00	386,913
10 May 21	36.80000 -1.30	38.01	36.63	38.01	422,570
07 May 21	38.10000 +0.57	39.00	37.72	38.26	427,730
06 May 21	37.53000 +0.22	39.00	36.78	37.40	332,830
30 Apr 21	37.31000 -0.55	39.09	37.20	38.30	441,120
29 Apr 21	37.86000 -0.15	38.30	37.55	37.96	287,830
28 Apr 21	38.01000 -1.49	39.97	37.57	39.50	516,217
27 Apr 21	39.50000 +1.17	40.01	38.07	39.02	504,640
26 Apr 21	38.33000 +0.99	39.37	36.93	36.93	562,060
23 Apr 21	37.34000 -0.04	37.69	36.81	37.69	389,200
22 Apr 21	37.38000 +0.10	37.83	36.50	37.69	316,300
21 Apr 21	37.28000 -0.06	37.42	37.00	37.00	171,700
20 Apr 21	37.34000 +0.16	37.68	36.91	37.00	330,440
19 Apr 21	37.18000 -0.01	37.53	36.61	37.25	458,867
16 Apr 21	37.19000 +1.49	37.50	35.25	36.25	417,178
15 Apr 21	35.70000 +0.08	36.34	35.03	35.91	140,090
14 Apr 21	35.62000 -0.26	36.00	35.26	35.48	170,960
13 Apr 21	35.88000 +0.62	37.28	35.25	35.26	503,340
12 Apr 21	35.26000 -0.12	35.81	35.02	35.53	230,950
09 Apr 21	35.38000 -0.30	35.82	35.03	35.37	120,550
08 Apr 21	35.68000 -0.53	36.33	35.57	35.93	152,878
07 Apr 21	36.21000 -0.16	36.81	36.09	36.75	265,418
06 Apr 21	36.37000 +1.08	36.96	35.16	35.80	420,498
02 Apr 21	35.29000 -1.13	36.98	35.06	36.41	489,700
01 Apr 21	36.42000 +0.25	36.79	36.00	36.50	404,820
31 Mar 21	36.17000 +0.07	36.73	35.70	35.85	371,530
30 Mar 21	36.10000 -0.03	36.39	35.31	36.18	511,510
29 Mar 21	36.13000 +1.33	36.99	34.13	34.99	860,890
26 Mar 21	34.80000 +1.30	35.22	33.53	33.58	271,950
25 Mar 21	33.50000 -0.49	35.14	33.43	33.65	159,660
24 Mar 21	33.99000 -1.10	35.88	33.98	34.74	270,700
23 Mar 21	35.09000 -0.38	35.58	34.56	35.44	273,480
22 Mar 21	35.47000 +2.36	35.93	33.00	33.00	1,036,233
19 Mar 21	33.11000 +1.19	34.80	31.56	31.74	651,170
18 Mar 21	31.92000 -0.26	32.22	31.70	32.15	259,190
17 Mar 21	32.18000 -0.32	32.67	31.90	32.48	198,200
16 Mar 21	32.50000 +0.30	32.65	31.88	31.88	299,920
15 Mar 21	32.20000 +0.77	32.45	31.12	31.40	425,940
12 Mar 21	31.43000 +0.13	32.18	31.00	31.30	298,360
11 Mar 21	31.30000 -0.21	31.62	30.86	31.39	334,850
10 Mar 21	31.51000 -0.79	32.80	31.06	32.51	428,940
09 Mar 21	32.30000 +0.40	32.85	30.02	31.90	561,142
08 Mar 21	31.90000 +0.95	32.17	30.96	30.96	681,683
05 Mar 21	30.95000 -0.09	31.23	30.34	30.85	299,840
04 Mar 21	31.04000 -0.54	31.60	30.90	31.50	277,763
03 Mar 21	31.58000 -0.16	31.96	31.06	31.84	308,343
02 Mar 21	31.74000 -0.76	32.74	31.33	32.46	308,250
01 Mar 21	32.50000 +0.99	32.78	31.58	31.70	399,850
26 Feb 21	31.51000 -0.54	32.20	31.00	32.10	349,300
25 Feb 21	32.05000 -0.68	32.73	31.91	32.73	291,060
24 Feb 21	32.73000 -0.35	33.69	32.45	33.08	377,650
23 Feb 21	33.08000 +0.46	33.18	32.00	32.71	326,671
22 Feb 21	32.62000 -0.38	33.33	32.30	33.32	441,500
19 Feb 21	33.00000 +0.73	33.88	31.27	32.70	406,352
18 Feb 21	32.27000 +0.40	32.87	31.81	32.50	550,380
10 Feb 21	31.87000 +0.07	33.00	31.80	31.81	910,920
09 Feb 21	31.80000 -4.10	35.85	30.50	35.85	2,603,849
08 Feb 21	35.90000 -2.28	38.11	35.00	38.09	1,026,800
05 Feb 21	38.18000 -0.60	39.40	37.51	39.08	547,933
04 Feb 21	38.78000 +0.79	39.08	35.94	38.18	1,983,933
03 Feb 21	37.99000 -1.20	39.59	37.61	38.08	550,800
02 Feb 21	39.19000 -0.21	39.89	38.66	38.98	863,500
01 Feb 21	39.40000 +0.00	39.40	37.00	39.20	1,310,133
29 Jan 21	39.40000 +0.66	39.75	38.21	38.80	1,140,570
28 Jan 21	38.74000 +1.09	39.22	37.06	38.00	1,273,900
27 Jan 21	37.65000 +0.33	37.90	36.63	36.93	671,117
26 Jan 21	37.32000 +0.03	37.91	36.55	36.59	381,593
25 Jan 21	37.29000 +0.99	37.99	36.00	36.00	494,270
22 Jan 21	36.30000 -0.77	37.41	36.08	36.63	305,570
21 Jan 21	37.07000 -0.63	37.70	36.36	37.20	352,360
20 Jan 21	37.70000 -0.66	39.00	37.29	37.98	456,470
19 Jan 21	38.36000 +0.01	39.48	37.77	37.77	722,780
18 Jan 21	38.35000 +3.62	39.00	34.60	35.94	855,400
15 Jan 21	34.73000 -0.47	35.28	33.74	35.20	757,860
14 Jan 21	35.20000 -0.85	36.00	34.88	36.00	401,030
13 Jan 21	36.05000 -0.70	36.79	35.60	36.79	411,780
12 Jan 21	36.75000 -0.30	37.43	35.79	36.68	1,115,320
11 Jan 21	37.05000 -0.76	37.33	36.11	37.33	488,860
08 Jan 21	37.81000 -0.99	38.77	37.00	38.77	456,260
07 Jan 21	38.80000 -0.70	39.48	38.13	39.48	444,810
06 Jan 21	39.50000 -0.04	39.60	38.12	39.60	511,620
05 Jan 21	39.54000 +0.44	39.88	38.40	39.73	491,960
04 Jan 21	39.10000 +1.48	39.38	37.08	37.76	775,778
31 Dec 20	37.62000 +0.62	37.93	36.59	37.02	505,840
30 Dec 20	37.00000 +1.00	37.00	35.41	36.01	484,130
29 Dec 20	36.00000 -0.64	37.50	36.00	36.61	336,560
28 Dec 20	36.64000 -1.51	38.50	35.88	38.00	531,946
25 Dec 20	38.15000 -0.40	38.80	37.90	38.08	347,300
24 Dec 20	38.55000 -0.96	39.49	38.09	39.10	484,170
23 Dec 20	39.51000 +0.72	40.50	38.01	38.20	712,878
22 Dec 20	38.79000 -0.36	39.15	37.78	39.15	621,388
21 Dec 20	39.15000 +0.00	40.00	38.08	38.56	645,570
18 Dec 20	39.15000 +0.16	39.87	38.70	39.53	370,190
17 Dec 20	38.99000 +0.35	38.99	37.60	38.10	354,760
16 Dec 20	38.64000 -0.60	39.41	38.40	38.90	314,760
15 Dec 20	39.24000 -0.63	40.13	38.80	39.77	334,590
14 Dec 20	39.87000 +0.79	40.88	38.73	39.39	1,160,590
11 Dec 20	39.08000 -0.82	39.87	38.05	39.87	452,530
10 Dec 20	39.90000 +1.18	39.91	38.20	39.00	426,100
09 Dec 20	38.72000 -0.88	39.53	38.18	39.53	566,300
08 Dec 20	39.60000 -1.16	41.18	39.33	40.66	771,430
07 Dec 20	40.76000 +0.78	41.10	39.50	39.50	1,064,440
04 Dec 20	39.98000 -0.01	40.32	39.39	40.00	289,740
03 Dec 20	39.99000 -0.71	40.99	39.93	40.17	420,310
02 Dec 20	40.70000 +0.59	41.49	39.80	40.99	596,270
01 Dec 20	40.11000 +0.18	41.10	39.54	40.14	882,400
30 Nov 20	39.93000 -0.97	41.00	38.54	41.00	603,080
27 Nov 20	40.90000 -1.73	43.05	40.30	42.36	1,107,680
26 Nov 20	42.63000 -1.79	44.01	41.59	44.01	1,144,190
25 Nov 20	44.42000 +0.11	45.19	44.00	44.31	845,860
24 Nov 20	44.31000 +1.11	44.88	42.88	42.98	1,379,170
23 Nov 20	43.20000 +0.90	44.97	42.41	42.53	1,215,715
20 Nov 20	42.30000 +0.35	42.80	41.30	41.51	588,510
19 Nov 20	41.95000 -0.65	43.48	41.32	43.25	565,440
18 Nov 20	42.60000 +0.32	43.70	41.88	42.34	485,450
17 Nov 20	42.28000 -1.46	43.75	41.85	43.75	693,740
16 Nov 20	43.74000 +0.65	45.45	43.09	43.09	1,417,520
13 Nov 20	43.09000 +0.87	43.30	40.60	41.80	904,580
12 Nov 20	42.22000 +0.28	42.98	40.61	41.93	743,771
11 Nov 20	41.94000 +0.09	43.00	41.20	41.50	771,950
10 Nov 20	41.85000 +0.93	42.87	40.69	40.90	1,069,830
09 Nov 20	40.92000 +1.42	41.19	39.72	39.83	879,460
06 Nov 20	39.50000 -0.75	40.57	39.14	40.57	561,390
05 Nov 20	40.25000 +2.00	40.56	38.23	38.74	866,960
04 Nov 20	38.25000 +0.07	39.19	37.55	38.45	519,040
03 Nov 20	38.18000 +0.77	38.31	37.00	37.43	475,470
02 Nov 20	37.41000 -0.11	38.18	36.50	37.64	689,330
30 Oct 20	37.52000 -0.88	38.93	37.40	38.00	625,000
29 Oct 20	38.40000 -0.59	39.01	38.01	38.75	457,710
28 Oct 20	38.99000 +0.52	39.43	37.57	38.66	995,611
27 Oct 20	38.47000 -0.27	39.63	38.20	39.23	679,530
26 Oct 20	38.74000 +0.36	39.15	37.13	38.50	608,920
23 Oct 20	38.38000 -0.94	40.16	38.33	39.33	600,010
22 Oct 20	39.32000 -0.07	39.81	37.44	39.31	1,034,230
21 Oct 20	39.39000 -1.93	41.50	38.99	41.03	773,090
20 Oct 20	41.32000 +1.02	41.65	39.85	40.68	440,880
19 Oct 20	40.30000 -1.35	42.30	40.27	41.78	432,910
16 Oct 20	41.65000 +0.57	41.82	40.84	41.58	298,950
15 Oct 20	41.08000 -1.29	42.62	40.98	42.14	699,225
14 Oct 20	42.37000 -1.41	43.88	41.80	43.75	982,483
13 Oct 20	43.78000 +0.46	44.60	42.32	42.51	635,123
12 Oct 20	43.32000 +0.77	43.40	42.11	43.00	693,107
09 Oct 20	42.55000 +1.40	44.18	41.90	41.90	1,462,177
30 Sep 20	41.15000 -0.26	42.49	40.50	41.41	528,500
29 Sep 20	41.41000 -0.83	42.66	40.01	42.50	596,900
28 Sep 20	42.24000 -2.14	44.77	42.22	44.21	850,183
25 Sep 20	44.38000 -0.30	45.80	43.96	45.68	446,290
24 Sep 20	44.68000 -0.81	45.96	44.01	45.50	508,590
23 Sep 20	45.49000 +1.31	46.99	44.21	44.71	883,940
22 Sep 20	44.18000 -2.12	46.27	44.12	46.27	651,300
21 Sep 20	46.30000 -1.69	48.00	45.73	47.99	922,530
18 Sep 20	47.99000 -1.87	50.23	47.54	48.90	913,890
17 Sep 20	49.86000 +0.96	50.20	48.08	48.47	1,270,480
16 Sep 20	48.90000 +0.78	50.70	47.11	48.12	1,517,890
15 Sep 20	48.12000 -0.18	49.50	46.51	48.33	1,623,380
14 Sep 20	48.30000 +2.90	51.80	46.90	49.40	2,943,907
11 Sep 20	45.40000 +1.78	45.57	42.83	43.80	845,240
10 Sep 20	43.62000 -2.90	46.60	43.08	46.60	1,227,880
09 Sep 20	46.52000 -0.99	47.35	45.55	47.00	859,560
08 Sep 20	47.51000 -0.07	48.95	47.38	48.00	1,174,960
07 Sep 20	47.58000 -0.06	49.80	47.19	47.70	1,262,910
04 Sep 20	47.64000 -0.24	48.54	47.12	48.51	825,119
03 Sep 20	47.88000 -0.07	48.68	47.06	47.97	1,105,290
02 Sep 20	47.95000 +0.25	48.99	47.70	47.80	1,321,500
01 Sep 20	47.70000 +0.96	47.83	44.95	46.90	1,305,202
31 Aug 20	46.74000 +1.46	47.40	45.17	45.50	1,106,576
28 Aug 20	45.28000 -0.52	47.06	44.85	45.70	651,110
27 Aug 20	45.80000 +1.71	45.96	43.58	44.09	1,014,870
26 Aug 20	44.09000 -2.71	47.27	43.66	47.08	1,653,250
25 Aug 20	46.80000 -0.58	48.48	46.51	47.19	856,610
24 Aug 20	47.38000 +1.15	47.88	44.60	44.60	769,780
21 Aug 20	46.23000 -0.10	47.30	45.49	46.33	508,200
20 Aug 20	46.33000 -0.67	47.29	45.85	46.84	601,700
19 Aug 20	47.00000 -0.89	48.50	46.96	47.62	942,710
18 Aug 20	47.89000 +1.25	48.44	46.50	46.50	1,125,370
17 Aug 20	46.64000 +3.34	46.80	42.69	43.20	1,229,450
14 Aug 20	43.30000 +0.20	43.94	41.75	43.13	434,270
13 Aug 20	43.10000 -1.78	46.46	42.96	44.89	666,290
12 Aug 20	44.88000 -0.62	46.41	43.59	46.41	434,520
11 Aug 20	45.50000 -1.28	46.92	45.31	46.20	395,850
10 Aug 20	46.78000 +0.60	47.39	44.59	44.98	863,490
07 Aug 20	46.18000 -0.57	47.06	45.00	47.06	668,800
06 Aug 20	46.75000 -0.02	47.49	46.20	46.21	531,150
05 Aug 20	46.77000 +0.67	47.56	45.27	46.57	713,400
04 Aug 20	46.10000 -2.43	48.88	45.18	48.29	1,416,000
03 Aug 20	48.53000 +3.23	49.37	45.11	45.30	2,174,860
31 Jul 20	45.30000 +0.64	46.15	44.50	44.90	938,381
30 Jul 20	44.66000 -0.36	46.30	44.55	44.99	769,028
29 Jul 20	45.02000 +0.77	45.15	42.61	44.90	929,632
28 Jul 20	44.25000 +1.90	44.95	42.30	42.75	1,053,722
27 Jul 20	42.35000 -1.66	45.05	42.25	43.57	1,308,332
24 Jul 20	44.01000 -4.26	49.00	44.00	48.98	1,851,900
23 Jul 20	48.27000 -2.01	51.01	47.00	49.81	2,346,390
22 Jul 20	50.28000 -0.01	51.75	49.72	50.13	1,094,140
21 Jul 20	50.29000 -1.39	50.98	49.11	50.03	1,503,728
20 Jul 20	51.68000 -3.27	55.90	49.46	55.49	4,075,698
17 Jul 20	54.95000 +4.37	55.57	49.54	52.05	2,296,630
16 Jul 20	50.58000 -2.62	54.50	48.32	53.20	2,202,448
15 Jul 20	53.20000 +2.62	54.89	50.61	50.61	3,100,766
14 Jul 20	50.58000 -1.50	51.44	49.77	50.49	2,141,490
13 Jul 20	52.08000 +2.45	52.08	48.30	50.00	4,066,878
10 Jul 20	49.63000 +4.51	49.63	47.11	49.55	6,596,940
09 Jul 20	45.12000 +4.10	45.12	41.02	41.14	2,970,030
08 Jul 20	41.02000 -0.08	41.90	40.51	41.90	1,375,670
07 Jul 20	41.10000 +0.40	41.99	40.78	40.88	1,617,840
06 Jul 20	40.70000 +1.28	40.95	39.40	39.42	1,724,600
03 Jul 20	39.42000 +0.42	39.48	38.30	38.91	941,460
02 Jul 20	39.00000 -0.53	40.00	38.78	39.65	1,123,790
01 Jul 20	39.53000 -0.47	40.70	39.30	40.70	725,930
30 Jun 20	40.00000 +1.45	40.39	38.55	38.55	1,568,620
29 Jun 20	38.55000 +0.61	39.09	37.50	37.90	845,410
24 Jun 20	37.94000 -0.14	38.33	37.92	37.92	439,350
23 Jun 20	38.08000 -0.84	39.00	37.94	39.00	668,410
22 Jun 20	38.92000 +0.10	39.86	38.51	38.51	580,919
19 Jun 20	38.82000 -0.09	38.97	38.28	38.28	436,130
18 Jun 20	38.91000 +0.30	39.97	38.24	38.80	864,949
17 Jun 20	38.61000 -0.01	38.94	38.20	38.62	440,330
16 Jun 20	38.62000 +0.63	38.99	38.24	38.40	528,500
15 Jun 20	37.99000 -1.25	39.13	37.98	39.13	1,092,810
12 Jun 20	39.24000 -1.11	40.19	39.20	39.79	635,630
11 Jun 20	40.35000 +0.13	41.38	39.90	40.01	850,060
10 Jun 20	40.22000 +1.32	40.40	38.97	39.00	560,040
09 Jun 20	38.90000 -0.26	39.08	38.38	39.08	349,120
08 Jun 20	39.16000 -1.09	40.89	38.96	40.89	691,470
05 Jun 20	40.25000 -0.15	41.01	39.70	40.94	649,130
04 Jun 20	40.40000 +0.93	41.60	39.47	39.47	1,397,680
03 Jun 20	39.47000 +0.95	40.06	38.40	38.75	1,348,110
02 Jun 20	38.52000 +0.32	38.78	37.96	38.28	543,594
01 Jun 20	38.20000 +0.01	38.90	37.72	38.25	849,750
29 May 20	38.19000 +0.07	38.88	37.40	37.68	469,384
28 May 20	38.12000 +0.07	38.57	37.15	38.05	603,693
27 May 20	38.05000 -1.15	39.88	38.05	39.88	558,572
26 May 20	39.20000 -0.01	39.66	38.94	38.96	429,890
25 May 20	39.21000 +0.46	39.59	38.00	39.41	451,069
22 May 20	38.75000 -1.48	40.69	38.42	40.24	835,470
21 May 20	40.23000 -1.87	43.37	40.13	42.05	1,609,030
20 May 20	42.10000 +1.47	42.10	37.01	40.79	1,513,880
19 May 20	40.63000 +0.02	41.60	40.33	40.68	520,033
18 May 20	40.61000 -0.92	42.05	40.30	41.59	765,470
15 May 20	41.53000 -0.36	42.15	41.05	41.45	769,890
14 May 20	41.89000 -0.01	42.45	41.15	42.19	895,140
13 May 20	41.90000 +0.33	42.47	40.62	41.60	1,205,154
12 May 20	41.57000 -0.20	41.72	40.00	41.72	1,391,256
11 May 20	41.77000 +2.30	42.80	38.88	39.44	1,657,934
08 May 20	39.47000 -0.58	40.65	39.08	40.65	928,240
07 May 20	40.05000 +0.09	40.80	39.50	39.90	840,206
06 May 20	39.96000 +1.88	40.40	37.30	38.18	1,063,527
30 Apr 20	38.08000 -0.10	38.98	37.90	38.10	735,987
29 Apr 20	38.18000 -1.12	39.48	38.00	39.30	1,218,700
28 Apr 20	39.30000 -2.10	41.79	38.80	41.33	1,701,420
27 Apr 20	41.40000 +1.56	42.94	39.69	39.69	2,054,264
24 Apr 20	39.84000 -1.76	42.14	39.84	42.14	1,642,160
23 Apr 20	41.60000 -1.86	43.77	41.23	43.44	2,758,560
22 Apr 20	43.46000 +3.95	43.46	38.65	38.80	4,344,170
21 Apr 20	39.51000 -4.39	43.81	39.51	43.81	3,493,720
20 Apr 20	43.90000 +1.32	44.44	42.01	42.65	1,486,700
17 Apr 20	42.58000 -0.30	43.50	41.99	42.89	846,473
16 Apr 20	42.88000 +0.47	44.00	41.67	42.62	1,454,442
15 Apr 20	42.41000 +1.21	43.00	40.85	40.88	1,588,343
14 Apr 20	41.20000 +0.44	42.48	40.71	40.91	816,620
13 Apr 20	40.76000 +0.00	41.68	39.81	40.76	934,640
10 Apr 20	40.76000 -1.28	42.54	40.69	41.68	1,491,140
09 Apr 20	42.04000 -1.07	43.80	42.00	43.01	1,276,479
08 Apr 20	43.11000 +1.31	43.33	41.68	42.09	1,394,989
07 Apr 20	41.80000 +0.02	42.85	41.60	41.61	1,320,143
03 Apr 20	41.78000 +2.23	43.30	39.22	39.22	2,608,360
02 Apr 20	39.55000 +0.27	39.69	38.50	38.83	1,020,140
01 Apr 20	39.28000 +0.63	39.75	38.37	39.60	1,126,090
31 Mar 20	38.65000 -1.15	40.40	38.50	39.76	1,565,575
30 Mar 20	39.80000 +1.17	39.81	37.40	38.70	1,890,760
27 Mar 20	38.63000 +0.77	39.76	37.39	37.90	2,072,220
26 Mar 20	37.86000 +0.87	37.97	36.01	36.01	2,736,120
25 Mar 20	36.99000 +3.36	36.99	34.08	34.08	4,102,050
24 Mar 20	33.63000 +0.61	33.87	31.00	33.68	1,050,453
23 Mar 20	33.02000 -1.34	34.05	32.87	33.70	1,122,080
20 Mar 20	34.36000 +0.68	34.67	33.62	33.99	1,171,750
19 Mar 20	33.68000 +0.96	33.93	32.50	33.06	1,398,340
18 Mar 20	32.72000 +0.02	34.68	32.00	33.33	1,946,668
17 Mar 20	32.70000 -1.23	34.68	31.40	34.18	1,632,843
16 Mar 20	33.93000 -3.77	38.55	33.93	37.80	2,728,441
13 Mar 20	37.70000 -0.72	38.40	36.20	36.22	1,455,712
12 Mar 20	38.42000 -0.93	39.35	37.60	38.49	1,038,843
11 Mar 20	39.35000 +0.12	40.89	38.48	39.60	2,034,040
10 Mar 20	39.23000 +0.58	39.56	36.77	37.54	1,564,881
09 Mar 20	38.65000 -1.74	41.00	38.13	39.06	1,675,457
06 Mar 20	40.39000 -1.47	41.34	39.99	41.34	1,434,105
05 Mar 20	41.86000 +0.95	42.60	40.91	41.70	1,614,500
04 Mar 20	40.91000 -0.39	42.24	39.51	41.20	1,908,761
03 Mar 20	41.30000 +1.31	42.99	40.30	40.30	2,504,831
02 Mar 20	39.99000 +2.13	40.86	37.05	38.80	1,871,050
28 Feb 20	37.86000 -3.96	40.70	37.68	40.58	2,608,377
27 Feb 20	41.82000 -1.88	44.20	40.20	43.66	3,789,692
26 Feb 20	43.70000 -1.65	47.70	42.00	44.50	5,544,453
25 Feb 20	45.35000 +0.56	48.50	43.50	44.85	6,723,118
24 Feb 20	44.79000 +4.07	44.79	40.53	41.20	6,056,789
21 Feb 20	40.72000 +3.70	40.72	36.37	36.75	5,783,499
20 Feb 20	37.02000 -0.26	37.87	35.78	37.46	2,551,290
19 Feb 20	37.28000 -0.70	39.48	37.05	37.22	2,822,679
18 Feb 20	37.98000 +2.21	38.98	35.50	35.67	3,696,792
17 Feb 20	35.77000 +0.73	35.98	34.35	35.00	2,385,400
14 Feb 20	35.04000 -0.96	35.72	34.50	34.50	2,149,983
13 Feb 20	36.00000 +1.91	36.99	34.12	35.00	4,980,067
12 Feb 20	34.09000 +3.10	34.09	31.84	31.85	2,408,150
11 Feb 20	30.99000 -0.11	31.37	30.85	31.04	456,007
10 Feb 20	31.10000 +0.03	31.37	30.82	31.00	554,885
07 Feb 20	31.07000 +0.24	31.16	30.31	30.83	692,038
06 Feb 20	30.83000 +0.34	30.95	29.87	30.49	830,580
05 Feb 20	30.49000 +0.36	31.09	29.90	29.90	658,201
04 Feb 20	30.13000 +0.62	30.30	27.78	27.78	929,606
03 Feb 20	29.51000 -3.28	29.51	29.51	29.51	369,100
23 Jan 20	32.79000 -1.06	34.74	32.76	34.10	876,588
22 Jan 20	33.85000 -0.35	34.27	33.24	34.12	570,862
21 Jan 20	34.20000 -0.75	34.97	34.16	34.65	438,490
20 Jan 20	34.95000 +0.14	35.10	34.51	34.80	576,498
17 Jan 20	34.81000 -0.74	35.56	34.35	35.55	882,433
16 Jan 20	35.55000 -0.60	36.10	35.10	36.09	963,647
15 Jan 20	36.15000 +1.38	36.20	34.25	34.95	1,539,936
14 Jan 20	34.77000 -0.63	35.45	34.75	34.99	1,200,504
13 Jan 20	35.40000 -0.30	35.40	33.33	33.80	2,074,597
10 Jan 20	35.70000 +0.65	36.98	34.79	35.00	2,759,490
09 Jan 20	35.05000 -0.25	35.37	34.26	35.30	2,006,894
08 Jan 20	35.30000 +1.20	35.80	33.40	33.66	3,373,773
07 Jan 20	34.10000 +1.93	35.00	32.17	32.17	2,363,417
06 Jan 20	32.17000 -0.46	32.50	31.82	32.50	1,235,710
03 Jan 20	32.63000 -0.32	33.09	32.19	32.85	823,113
02 Jan 20	32.95000 +0.39	33.29	32.69	32.69	591,320
31 Dec 19	32.56000 -0.35	32.91	32.34	32.91	552,010
30 Dec 19	32.91000 -1.01	33.90	32.20	33.81	935,250
27 Dec 19	33.92000 +1.07	34.27	32.87	33.00	1,337,233
26 Dec 19	32.85000 -0.10	33.38	32.55	32.95	432,870
25 Dec 19	32.95000 +0.70	33.23	32.19	32.19	610,923
24 Dec 19	32.25000 +0.24	32.75	31.66	31.93	424,873
23 Dec 19	32.01000 -1.30	33.30	31.77	33.30	781,011
20 Dec 19	33.31000 +0.49	33.67	32.82	32.86	885,910
19 Dec 19	32.82000 -0.04	33.49	32.40	32.80	825,580
18 Dec 19	32.86000 +1.30	34.15	31.29	31.29	1,623,308
17 Dec 19	31.56000 +0.21	31.76	31.20	31.20	750,800
16 Dec 19	31.35000 +0.32	31.50	31.00	31.03	675,930
13 Dec 19	31.03000 +1.06	31.18	29.90	29.97	861,610
12 Dec 19	29.97000 -0.43	30.56	29.80	30.41	471,640
11 Dec 19	30.40000 -0.25	30.93	30.39	30.69	344,630
10 Dec 19	30.65000 -0.45	31.04	30.60	30.88	502,890
09 Dec 19	31.10000 -0.07	31.33	31.00	31.06	300,710
06 Dec 19	31.17000 -0.18	31.63	31.00	31.34	285,310
05 Dec 19	31.35000 +0.53	31.48	30.86	31.05	406,110
04 Dec 19	30.82000 -0.25	31.15	30.74	31.07	326,130
03 Dec 19	31.07000 -0.43	31.50	30.70	31.13	361,910
02 Dec 19	31.50000 +0.62	31.73	30.60	30.99	378,150
29 Nov 19	30.88000 +0.03	31.05	30.50	30.50	274,998
28 Nov 19	30.85000 -0.18	31.25	30.64	30.71	313,670
27 Nov 19	31.03000 +0.23	31.36	30.29	31.06	437,710
26 Nov 19	30.80000 -0.45	31.69	30.50	31.25	754,033
25 Nov 19	31.25000 -0.29	31.54	30.29	31.23	831,480
22 Nov 19	31.54000 -0.06	32.04	31.18	31.58	892,079
21 Nov 19	31.60000 +1.22	32.10	30.18	30.21	1,476,570
20 Nov 19	30.38000 +0.00	30.97	30.01	30.40	1,059,845
19 Nov 19	30.38000 +0.72	30.38	29.25	29.50	1,291,095
18 Nov 19	29.66000 -1.11	30.53	29.30	30.50	1,993,515
15 Nov 19	30.77000 -3.30	34.29	30.66	34.04	2,790,283
14 Nov 19	34.07000 -0.76	35.15	33.70	34.99	1,106,970
13 Nov 19	34.83000 +0.30	35.40	33.60	34.57	1,006,860
12 Nov 19	34.53000 +0.79	34.53	33.60	33.75	586,880
11 Nov 19	33.74000 -1.46	35.01	33.65	35.00	866,550
08 Nov 19	35.20000 -0.30	35.89	35.00	35.84	993,822
07 Nov 19	35.50000 -0.19	36.08	35.39	36.00	1,483,410
06 Nov 19	35.69000 +0.43	35.79	34.40	34.95	1,948,002
05 Nov 19	35.26000 +2.25	35.53	33.30	33.76	2,324,714
04 Nov 19	33.01000 -0.99	34.09	33.00	33.50	954,612
01 Nov 19	34.00000 -0.29	34.39	33.71	34.26	551,964
31 Oct 19	34.29000 +0.69	34.50	33.80	34.10	733,333
30 Oct 19	33.60000 -0.93	34.50	33.36	34.40	790,040
29 Oct 19	34.53000 -0.26	35.11	34.30	34.59	823,633
28 Oct 19	34.79000 +0.70	34.88	33.86	34.68	778,873
25 Oct 19	34.09000 +0.79	34.35	33.12	33.35	877,837
24 Oct 19	33.30000 -1.00	34.29	33.30	33.64	678,664
23 Oct 19	34.30000 -0.78	35.19	34.20	35.01	616,580
22 Oct 19	35.08000 +0.64	35.15	34.14	34.60	1,010,710
21 Oct 19	34.44000 +0.14	34.51	33.20	34.51	977,380
18 Oct 19	34.30000 -0.31	34.99	34.24	34.58	873,345
17 Oct 19	34.61000 -0.63	35.63	34.20	34.96	1,127,105
16 Oct 19	35.24000 -0.67	36.10	35.05	35.67	1,143,700
15 Oct 19	35.91000 +0.71	36.24	34.88	35.19	1,746,170
14 Oct 19	35.20000 -0.69	36.35	35.10	36.30	2,333,030
11 Oct 19	35.89000 -3.04	39.23	35.70	38.80	3,265,449
10 Oct 19	38.93000 -0.43	39.68	38.36	39.48	2,001,450
09 Oct 19	39.36000 +1.09	39.77	37.61	38.00	2,951,740
08 Oct 19	38.27000 +0.29	38.43	37.03	37.50	2,220,460
30 Sep 19	37.98000 -1.78	39.60	37.98	39.03	3,107,029
27 Sep 19	39.76000 +1.89	39.76	37.22	37.71	5,044,322
26 Sep 19	37.87000 +1.28	38.00	35.80	36.50	3,901,961
25 Sep 19	36.59000 -1.63	38.85	36.50	38.08	3,259,830
24 Sep 19	38.22000 +1.29	39.00	36.10	37.00	4,597,261
23 Sep 19	36.93000 +1.16	36.97	34.72	35.50	3,365,838
20 Sep 19	35.77000 +0.98	37.08	34.62	34.70	3,682,920
19 Sep 19	34.79000 +0.11	34.96	34.25	34.47	1,989,940
18 Sep 19	34.68000 -0.48	35.20	34.15	35.09	2,445,186
17 Sep 19	35.16000 -1.24	36.89	34.83	36.24	3,413,322
16 Sep 19	36.40000 +0.30	38.88	35.82	35.82	4,432,077
12 Sep 19	36.10000 +0.47	36.25	34.71	35.20	3,534,051
11 Sep 19	35.63000 +1.66	36.68	33.71	33.80	5,479,491
10 Sep 19	33.97000 -0.59	34.30	33.51	33.90	3,487,659
09 Sep 19	34.56000 +1.28	35.75	33.17	34.30	6,878,202
06 Sep 19	33.28000 +3.03	33.28	30.00	30.36	3,227,862
05 Sep 19	30.25000 -0.07	30.70	30.12	30.16	2,275,880
04 Sep 19	30.32000 +1.13	30.38	29.08	29.31	2,319,608
03 Sep 19	29.19000 +0.05	29.53	28.92	29.12	929,170
02 Sep 19	29.14000 +0.73	29.15	27.88	28.50	1,073,600
30 Aug 19	28.41000 -0.82	29.48	28.26	29.25	1,145,517
29 Aug 19	29.23000 -0.34	29.68	29.22	29.60	873,850
28 Aug 19	29.57000 +0.23	29.75	29.10	29.36	969,017
27 Aug 19	29.34000 +0.45	29.52	29.08	29.08	1,017,140
26 Aug 19	28.89000 -0.78	29.28	28.66	28.76	1,059,318
23 Aug 19	29.67000 -0.74	30.40	29.52	30.25	1,549,210
22 Aug 19	30.41000 -0.49	31.30	29.96	31.30	2,329,720
21 Aug 19	30.90000 +1.02	31.20	29.76	29.88	3,010,696
20 Aug 19	29.88000 -0.14	30.56	29.73	30.00	2,286,110
19 Aug 19	30.02000 +0.91	30.18	28.80	29.01	2,533,780
16 Aug 19	29.11000 +0.53	29.29	28.50	28.50	1,871,932
15 Aug 19	28.58000 -0.32	28.64	28.00	28.10	1,438,898
14 Aug 19	28.90000 +0.88	29.20	28.30	28.40	1,916,028
13 Aug 19	28.02000 -0.59	28.40	27.71	28.40	1,072,140
12 Aug 19	28.61000 +0.34	28.65	28.06	28.11	842,388
09 Aug 19	28.27000 -0.58	29.16	28.10	28.87	1,248,182
08 Aug 19	28.85000 +0.65	29.26	27.81	27.93	1,320,002
07 Aug 19	28.20000 -0.31	29.52	28.00	29.50	1,355,411
06 Aug 19	28.51000 -0.51	28.66	27.50	28.00	1,918,689
05 Aug 19	29.02000 -0.47	30.22	28.81	29.98	2,183,688
02 Aug 19	29.49000 +0.80	29.50	27.86	28.10	1,897,145
01 Aug 19	28.69000 +0.21	28.98	28.29	28.44	1,075,470
31 Jul 19	28.48000 -0.50	29.08	28.33	28.99	957,316
30 Jul 19	28.98000 +0.51	29.50	28.50	28.64	1,571,354
29 Jul 19	28.47000 -0.46	29.03	28.28	28.98	1,033,440
26 Jul 19	28.93000 +0.07	29.30	28.63	28.85	821,560
25 Jul 19	28.86000 +0.22	29.04	28.38	28.62	725,230
24 Jul 19	28.64000 +0.15	29.27	28.49	28.72	1,232,640
23 Jul 19	28.49000 +0.68	28.54	27.81	27.81	794,598
22 Jul 19	27.81000 -1.53	29.72	27.51	29.72	1,210,686
19 Jul 19	29.34000 +0.64	29.50	28.66	28.66	1,073,620
18 Jul 19	28.70000 -1.34	29.99	28.70	29.99	1,264,900
17 Jul 19	30.04000 +0.36	30.30	29.20	29.63	1,254,539
16 Jul 19	29.68000 +0.19	29.84	29.09	29.43	1,362,829
15 Jul 19	29.49000 -2.09	29.95	28.82	29.95	2,159,440
12 Jul 19	31.58000 +0.01	31.81	31.28	31.52	743,070
11 Jul 19	31.57000 -0.22	32.35	31.33	32.10	887,080
10 Jul 19	31.79000 -0.71	32.67	31.64	32.67	1,029,380
09 Jul 19	32.50000 +0.25	32.85	31.55	32.25	1,335,800
08 Jul 19	32.25000 -2.11	34.44	32.05	34.40	1,990,034
05 Jul 19	34.36000 +0.88	34.70	33.27	33.37	2,378,416
04 Jul 19	33.48000 +0.33	33.50	32.95	33.15	874,176
03 Jul 19	33.15000 -0.83	33.87	33.00	33.78	1,499,278
02 Jul 19	33.98000 +0.78	34.90	33.57	33.60	2,599,590
01 Jul 19	33.20000 +0.92	33.28	32.80	33.19	1,577,180
28 Jun 19	32.28000 -1.38	33.66	31.90	33.50	1,501,561
27 Jun 19	33.66000 -0.14	34.07	33.20	33.88	1,323,550
26 Jun 19	33.80000 +0.14	34.00	33.17	33.31	1,137,977
25 Jun 19	33.66000 -0.02	34.28	33.10	33.85	1,469,427
24 Jun 19	33.68000 -0.87	34.76	33.60	34.11	1,651,515
21 Jun 19	34.55000 +0.32	34.93	34.23	34.62	2,342,664
20 Jun 19	34.23000 -0.11	34.74	33.38	34.20	2,251,911
19 Jun 19	34.34000 -9.49	34.78	33.52	34.60	2,134,399
18 Jun 19	43.83000 +0.81	44.95	42.83	43.00	1,330,207
17 Jun 19	43.02000 -1.28	44.55	42.65	44.11	1,096,107
14 Jun 19	44.30000 -1.00	45.29	43.70	45.13	1,364,653
13 Jun 19	45.30000 +1.95	46.12	43.84	43.88	2,553,280
12 Jun 19	43.35000 -0.25	45.52	42.80	43.59	1,518,606
11 Jun 19	43.60000 +1.85	43.78	41.84	41.84	1,172,131
10 Jun 19	41.75000 +0.15	42.87	41.50	41.50	984,182
06 Jun 19	41.60000 -2.80	44.58	41.02	44.12	1,589,361
05 Jun 19	44.40000 -0.49	45.60	44.18	45.45	1,158,857
04 Jun 19	44.89000 +0.74	45.81	43.80	44.00	1,930,500
03 Jun 19	44.15000 -3.05	47.05	43.81	47.05	2,531,216
31 May 19	47.20000 +2.20	47.90	45.60	46.09	3,728,735
30 May 19	45.00000 +1.38	45.38	43.30	44.00	2,132,478
29 May 19	43.62000 +1.24	46.62	42.63	42.93	2,338,600
28 May 19	42.38000 -0.44	43.40	42.20	42.60	1,247,905
27 May 19	42.82000 +1.53	43.00	41.40	41.40	1,343,507
24 May 19	41.29000 +0.59	42.30	40.24	40.48	1,109,601
23 May 19	40.70000 -0.13	41.27	40.25	41.22	844,500
22 May 19	40.83000 -0.63	41.87	40.71	41.59	1,033,739
21 May 19	41.46000 +0.40	42.29	40.88	41.05	1,074,440
20 May 19	41.06000 -1.78	42.20	39.77	42.00	1,579,540
17 May 19	42.84000 -3.71	46.36	42.58	45.74	2,057,500
16 May 19	46.55000 +1.31	48.48	46.50	46.50	2,291,162
15 May 19	45.24000 +1.29	46.33	44.20	44.23	1,582,000
14 May 19	43.95000 -0.17	44.69	43.60	43.79	874,528
13 May 19	44.12000 -0.93	44.85	43.69	44.37	932,322
10 May 19	45.05000 +1.05	45.17	42.50	44.40	1,591,322
09 May 19	44.00000 -0.60	45.49	44.00	44.38	1,326,773
08 May 19	44.60000 -0.36	45.28	43.09	43.80	1,589,813
07 May 19	44.96000 +2.65	45.45	42.81	43.00	2,011,449
06 May 19	42.31000 -4.23	45.50	42.05	45.03	1,658,900
30 Apr 19	46.54000 -1.53	48.40	45.60	47.92	1,744,601
29 Apr 19	48.07000 -5.34	53.13	48.07	52.05	2,592,407
26 Apr 19	53.41000 -5.59	59.52	53.20	58.75	2,949,001
25 Apr 19	59.00000 +1.30	59.55	57.07	57.60	2,497,400
24 Apr 19	57.70000 +0.32	58.40	56.71	57.39	1,078,217
23 Apr 19	57.38000 +0.25	59.00	56.75	56.97	1,347,299
22 Apr 19	57.13000 -1.28	58.68	56.91	58.66	1,222,227
19 Apr 19	58.41000 +0.27	59.27	57.48	58.29	1,293,301
18 Apr 19	58.14000 -2.26	60.58	57.96	60.20	2,441,600
17 Apr 19	60.40000 -0.44	61.00	60.05	60.40	1,278,300
16 Apr 19	60.84000 +1.53	60.94	59.36	59.94	1,341,500
15 Apr 19	59.31000 -0.19	60.55	59.30	60.25	1,181,900
12 Apr 19	59.50000 -0.89	60.89	59.19	60.75	1,483,501
11 Apr 19	60.39000 -1.30	62.50	60.30	62.32	1,253,500
10 Apr 19	61.69000 -1.31	63.78	61.60	63.24	1,598,901
09 Apr 19	63.00000 -1.80	64.10	61.00	64.03	2,394,900
08 Apr 19	64.80000 -1.80	68.42	64.60	67.00	2,638,700
04 Apr 19	66.60000 +1.18	66.80	64.72	65.90	2,115,300
03 Apr 19	65.42000 +0.42	66.78	64.01	64.60	1,984,109
02 Apr 19	65.00000 -0.30	67.27	65.00	65.89	2,917,595
01 Apr 19	65.30000 +0.80	66.29	63.89	64.40	2,532,338
29 Mar 19	64.50000 +3.27	64.98	60.96	61.48	2,878,986
28 Mar 19	61.23000 -0.97	63.68	61.21	62.27	1,676,879
27 Mar 19	62.20000 -1.45	64.79	61.26	64.68	1,999,406
26 Mar 19	63.65000 -2.04	66.44	63.06	65.69	2,130,106
25 Mar 19	65.69000 +2.09	66.49	62.08	62.50	3,419,906
22 Mar 19	63.60000 -0.91	64.40	62.88	63.90	1,595,900
21 Mar 19	64.51000 -1.12	65.68	63.88	65.64	1,982,600
20 Mar 19	65.63000 +0.72	66.22	63.41	65.24	2,226,300
19 Mar 19	64.91000 -0.81	66.22	64.69	65.90	1,723,309
18 Mar 19	65.72000 +0.37	65.98	64.56	65.50	1,858,999
15 Mar 19	65.35000 +1.95	65.48	63.98	64.50	2,251,200
14 Mar 19	63.40000 -1.60	65.20	62.20	63.89	2,482,000
13 Mar 19	65.00000 -3.50	71.00	64.06	68.28	4,034,006
12 Mar 19	68.50000 +0.70	69.65	66.90	67.88	3,281,582
11 Mar 19	67.80000 +1.56	68.90	63.81	64.00	3,604,558
08 Mar 19	66.24000 -7.36	72.60	66.24	71.75	5,285,994
07 Mar 19	73.60000 +2.42	75.67	68.22	70.17	6,427,699
06 Mar 19	71.18000 +0.96	73.66	70.38	71.00	4,999,281
05 Mar 19	70.22000 -0.77	70.60	69.40	70.31	3,392,102
04 Mar 19	70.99000 +2.59	72.48	68.00	68.00	5,078,148
01 Mar 19	68.40000 +0.51	69.79	67.50	68.52	3,241,733
28 Feb 19	67.89000 +0.27	68.79	66.10	66.84	3,312,688
27 Feb 19	67.62000 -4.18	72.95	67.01	71.00	6,646,761
26 Feb 19	71.80000 -3.00	74.93	71.48	73.80	5,227,192
25 Feb 19	74.80000 +4.01	75.42	70.19	71.00	5,634,554
22 Feb 19	70.79000 -0.61	72.18	70.07	70.07	4,989,067
21 Feb 19	71.40000 -4.99	75.64	70.37	75.01	6,562,196
20 Feb 19	76.39000 +0.26	79.68	75.30	78.00	5,604,680
19 Feb 19	76.13000 +2.75	78.52	72.80	73.50	6,451,296
18 Feb 19	73.38000 +1.30	73.57	70.00	71.66	4,754,793
15 Feb 19	72.08000 -2.02	74.79	72.08	73.14	3,645,167
14 Feb 19	74.10000 -1.88	75.47	73.58	74.21	4,214,047
13 Feb 19	75.98000 +1.38	76.49	73.89	74.61	4,925,859
12 Feb 19	74.60000 +0.86	76.78	72.11	74.96	6,735,296
11 Feb 19	73.74000 +4.41	75.39	69.34	70.30	6,440,139
01 Feb 19	69.33000 -2.02	74.50	68.88	70.87	7,047,777
31 Jan 19	71.35000 +3.19	73.85	64.49	66.55	8,394,643
30 Jan 19	68.16000 +1.36	73.48	67.98	71.00	9,565,331
29 Jan 19	66.80000 -0.90	67.48	62.08	66.10	6,676,207
28 Jan 19	67.70000 +4.08	69.50	63.56	64.86	7,857,166
25 Jan 19	63.62000 +0.82	68.68	62.09	62.58	7,609,739
24 Jan 19	62.80000 -3.60	65.30	62.01	65.00	6,585,064
23 Jan 19	66.40000 +0.81	66.40	62.78	64.80	7,326,147
22 Jan 19	65.59000 +1.74	67.30	62.65	63.15	8,345,386
21 Jan 19	63.85000 +0.58	66.00	62.66	64.98	10,189,569
18 Jan 19	63.27000 +5.75	63.27	60.85	61.00	10,298,126
17 Jan 19	57.52000 +2.50	59.90	55.33	55.79	13,761,022
16 Jan 19	55.02000 +5.00	55.02	55.02	55.02	244,445
15 Jan 19	50.02000 +4.55	50.02	50.02	50.02	258,774
14 Jan 19	45.47000 +4.13	45.47	45.47	45.47	163,359
11 Jan 19	41.34000 +3.76	41.34	41.34	41.34	50,751
10 Jan 19	37.58000 +3.42	37.58	37.58	37.58	18,500
09 Jan 19	34.16000 +3.11	34.16	34.16	34.16	6,500
08 Jan 19	31.05000 +0.00	31.05	25.87	25.87	26,900