FUNDMANAGER.co.uk

NVIDIA Corp

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	193.10001 -2.22	194.04	189.60	193.62	65,007
19 Oct 26	195.32001 +2.08	195.32	191.40	194.10	62,449
16 Oct 26	193.24001 -0.22	194.82	191.40	194.48	70,579
15 Oct 26	193.46001 -7.19	194.84	189.82	194.44	127,605
14 Oct 26	200.64999 +0.05	205.15	200.40	204.20	68,578
13 Oct 26	200.60001 -1.75	202.35	199.20	200.10	50,756
12 Oct 26	202.35001 -3.20	205.65	201.30	205.00	85,261
09 Oct 26	205.55000 -5.20	209.90	205.30	208.00	59,557
08 Oct 26	210.75000 -1.20	211.60	209.00	210.75	52,625
07 Oct 26	211.95000 -2.40	214.50	211.45	213.90	47,079
06 Oct 26	214.35001 +3.45	216.25	213.65	214.25	59,217
05 Oct 26	210.89999 +2.10	212.45	209.60	210.25	58,023
02 Oct 26	208.80000 +4.25	211.05	205.85	205.85	95,934
01 Oct 26	204.55000 +1.35	205.25	202.70	204.75	64,241
30 Sep 26	203.20000 -0.45	204.50	200.20	201.05	57,334
29 Sep 26	203.64999 +1.30	205.25	202.00	202.15	91,683
28 Sep 26	202.35001 +5.57	205.30	195.88	196.44	138,733
25 Sep 26	196.78000 +1.46	199.06	195.92	198.02	34,160
24 Sep 26	195.32001 -2.72	197.18	194.78	196.80	37,089
23 Sep 26	198.03999 -1.72	201.10	197.52	200.35	69,140
22 Sep 26	199.75999 +3.38	200.35	196.98	197.10	105,501
21 Sep 26	196.38000 +4.82	196.62	193.34	194.58	51,615
18 Sep 26	191.56000 +0.56	193.44	190.32	192.68	61,194
17 Sep 26	191.00000 +3.96	191.34	188.00	188.00	48,782
16 Sep 26	187.03999 +3.18	187.36	184.64	185.14	42,226
15 Sep 26	183.86000 +0.44	185.32	183.00	184.00	50,164
14 Sep 26	183.42000 -6.08	185.40	181.20	185.00	159,729
11 Sep 26	189.50000 +1.64	191.18	188.80	189.48	68,569
10 Sep 26	187.86000 -5.12	192.22	187.14	191.78	81,318
09 Sep 26	192.98000 -2.04	194.62	192.02	194.36	37,742
08 Sep 26	195.02000 -4.72	201.00	194.78	199.30	84,477
07 Sep 26	199.74001 +0.28	201.00	199.24	201.00	63,810
04 Sep 26	199.46001 +3.66	202.00	197.40	197.76	164,512
03 Sep 26	195.80000 +1.02	197.20	192.24	194.40	77,687
02 Sep 26	194.78000 +5.98	195.74	186.88	188.08	65,417
01 Sep 26	188.80000 -0.42	190.18	185.54	190.18	69,121
31 Aug 26	189.22000 -3.54	190.04	186.50	189.10	64,608
28 Aug 26	192.75999 -0.94	196.90	192.30	194.84	146,174
27 Aug 26	193.70000 +12.58	195.18	189.56	189.60	364,816
26 Aug 26	181.12000 +0.14	183.54	180.50	183.30	83,324
25 Aug 26	180.98000 +0.92	184.00	180.06	180.72	68,526
24 Aug 26	180.06000 -5.14	184.96	178.90	184.34	71,218
21 Aug 26	185.20000 -0.20	187.34	181.96	186.20	61,730
20 Aug 26	185.39999 -2.38	188.00	185.24	187.78	44,586
19 Aug 26	187.78000 -1.84	191.10	185.86	189.04	52,999
18 Aug 26	189.62000 -6.44	192.56	188.94	192.34	80,144
17 Aug 26	196.06000 +1.50	196.50	194.16	195.10	43,601
14 Aug 26	194.56000 +0.22	196.60	193.94	195.26	41,021
13 Aug 26	194.34000 +0.64	197.00	193.56	194.72	77,213
12 Aug 26	193.70000 +3.76	195.00	188.90	189.44	64,274
11 Aug 26	189.94000 +0.04	192.68	189.28	189.60	60,647
10 Aug 26	189.89999 -4.32	195.10	189.66	194.54	83,212
07 Aug 26	194.22000 +5.06	194.34	190.20	190.56	71,458
06 Aug 26	189.16000 -1.14	193.80	188.86	190.00	99,616
05 Aug 26	190.30000 +8.06	192.20	186.00	188.08	123,645
04 Aug 26	182.24001 +2.54	184.12	180.36	180.60	98,347
03 Aug 26	179.70000 +9.28	180.20	170.76	175.00	107,616
31 Jul 26	170.42000 +2.32	174.12	169.88	171.40	84,314
30 Jul 26	168.10001 -0.94	171.16	166.20	167.22	95,167
29 Jul 26	169.03999 -3.76	174.00	167.66	172.40	98,700
28 Jul 26	172.80000 +0.10	173.60	169.54	170.58	167,532
27 Jul 26	172.70000 -11.22	183.86	172.70	183.50	88,351
24 Jul 26	183.92000 +1.90	184.58	180.92	181.48	56,199
23 Jul 26	182.02000 -4.24	185.54	181.22	185.00	81,986
22 Jul 26	186.25999 +5.16	187.06	179.28	180.08	78,883
21 Jul 26	181.10001 +0.38	182.80	178.68	179.56	45,631
20 Jul 26	180.72000 +2.20	181.90	177.20	177.20	57,228
17 Jul 26	178.52000 -2.58	180.18	173.48	176.20	191,725
16 Jul 26	181.10001 -1.62	184.16	180.00	183.92	72,147
15 Jul 26	182.72000 +0.26	187.12	182.30	186.04	124,895
14 Jul 26	182.46001 +0.56	182.80	178.12	179.90	74,418
13 Jul 26	181.89999 -0.58	184.18	180.28	181.36	109,050
10 Jul 26	182.48000 +6.24	182.60	175.86	176.32	79,090
09 Jul 26	176.24001 +2.92	180.46	174.10	179.02	119,326
08 Jul 26	173.32001 +4.28	175.12	169.28	171.38	101,249
07 Jul 26	169.03999 -2.92	170.20	166.68	170.00	175,455
06 Jul 26	171.96001 +0.44	172.88	169.88	170.50	84,963
03 Jul 26	171.52000 +0.62	172.18	171.04	171.24	55,889
02 Jul 26	170.89999 -2.06	174.74	168.78	172.50	162,465
01 Jul 26	172.96001 -0.60	175.08	169.90	173.46	96,749
30 Jun 26	173.56000 +3.86	174.50	170.90	171.40	80,748
29 Jun 26	169.70000 -0.28	172.00	166.38	170.12	83,876
26 Jun 26	169.98000 -1.82	170.26	167.44	169.36	112,714
25 Jun 26	171.80000 -5.14	177.90	169.46	176.52	134,054
24 Jun 26	176.94000 -0.02	177.80	175.36	177.00	109,087
23 Jun 26	176.96001 -6.74	179.18	175.60	177.82	217,841
22 Jun 26	183.70000 +1.88	187.04	182.28	183.18	98,290
19 Jun 26	181.82001 -0.02	183.18	181.48	182.88	59,486
18 Jun 26	181.84000 +3.74	182.90	179.10	179.38	97,219
17 Jun 26	178.10001 -2.46	180.36	177.74	179.76	79,737
16 Jun 26	180.56000 -1.60	183.08	179.88	182.30	94,936
15 Jun 26	182.16000 +3.64	182.16	178.86	181.12	144,390
12 Jun 26	178.52000 +3.66	178.78	175.84	175.92	116,957
11 Jun 26	174.86000 -0.34	176.52	173.40	175.42	130,658
10 Jun 26	175.20000 -0.78	179.00	174.72	178.08	226,575
09 Jun 26	175.98000 -3.88	182.54	175.80	182.10	127,721
08 Jun 26	179.86000 -0.80	182.62	178.44	179.44	141,750
05 Jun 26	180.66000 -5.40	186.00	180.58	184.76	175,967
04 Jun 26	186.06000 -0.12	187.58	181.46	185.70	158,360
03 Jun 26	186.17999 -8.06	193.16	185.04	193.02	152,045
02 Jun 26	194.24001 +4.94	199.40	193.10	194.10	301,587
01 Jun 26	189.30000 +4.86	191.18	183.86	185.44	298,966
29 May 26	184.44000 +1.82	186.62	182.80	185.02	122,171
28 May 26	182.62000 +2.16	184.14	180.80	181.60	128,574
27 May 26	180.46001 -4.42	186.06	179.70	183.74	123,744
26 May 26	184.88000 -4.26	187.74	183.90	186.94	100,547
25 May 26	189.14000 +1.10	189.36	188.40	188.98	65,537
22 May 26	188.03999 -1.08	190.98	185.64	190.22	136,642
21 May 26	189.12000 -4.74	196.28	188.12	191.20	364,491
20 May 26	193.86000 +3.44	194.30	190.24	192.48	186,292
19 May 26	190.42000 -0.92	192.36	187.84	190.38	130,090
18 May 26	191.34000 -5.06	197.90	189.42	192.60	136,081
15 May 26	196.39999 -5.40	200.55	192.96	200.20	166,717
14 May 26	201.80000 +8.56	201.90	195.86	197.88	288,033
13 May 26	193.24001 +8.78	194.26	189.32	191.30	180,244
12 May 26	184.46001 -3.50	190.56	183.42	185.18	162,971
11 May 26	187.96001 +3.64	188.60	181.00	182.02	196,759
08 May 26	184.32001 +3.82	184.86	180.82	181.18	150,552
07 May 26	180.50000 +4.36	182.00	175.54	176.66	184,406
06 May 26	176.14000 +7.72	176.14	167.36	167.50	231,988
05 May 26	168.42000 +1.14	171.12	168.04	170.20	101,428
04 May 26	167.28000 -3.98	172.06	166.50	170.26	139,527
30 Apr 26	171.25999 -9.54	180.66	169.94	178.86	220,892
29 Apr 26	180.80000 +2.26	183.38	179.68	182.48	71,542
28 Apr 26	178.53999 -0.64	184.64	178.06	183.86	215,382
27 Apr 26	179.17999 -0.06	180.58	176.84	178.20	139,484
24 Apr 26	179.24001 +6.36	179.24	170.32	171.04	177,681
23 Apr 26	172.88000 +0.98	174.24	171.50	172.50	63,086
22 Apr 26	171.89999 +0.62	172.20	169.84	171.42	170,068
21 Apr 26	171.28000 +2.44	172.60	170.68	171.44	38,931
20 Apr 26	168.84000 -1.40	170.44	168.14	169.32	81,441
17 Apr 26	170.24001 +0.98	170.64	168.08	168.28	140,596
16 Apr 26	169.25999 +0.14	169.70	166.46	169.50	65,636
15 Apr 26	169.12000 +5.18	169.46	165.42	165.72	135,713
14 Apr 26	163.94000 +2.86	164.20	160.64	160.88	82,595
13 Apr 26	161.08000 -0.10	161.92	158.66	159.00	88,068
10 Apr 26	161.17999 +4.76	161.84	155.96	156.62	100,300
09 Apr 26	156.42000 +1.32	157.00	154.52	154.98	56,276
08 Apr 26	155.10001 +3.84	158.52	154.32	156.82	115,320
07 Apr 26	151.25999 -1.68	153.48	150.16	152.94	80,940
02 Apr 26	152.94000 +0.60	153.34	147.78	149.06	109,716
01 Apr 26	152.34000 +4.24	153.00	150.76	153.00	132,734
31 Mar 26	148.10001 +1.82	148.56	144.54	144.64	122,623
30 Mar 26	146.28000 -0.06	147.60	144.98	145.80	71,110
27 Mar 26	146.34000 -4.46	150.00	145.48	150.00	153,429
26 Mar 26	150.80000 -4.12	153.82	150.04	153.60	67,142
25 Mar 26	154.92000 +3.90	156.44	152.70	152.82	79,578
24 Mar 26	151.02000 -0.28	152.46	150.16	151.84	72,740
23 Mar 26	151.30000 -0.58	154.06	148.22	148.34	220,376
20 Mar 26	151.88000 -2.98	154.92	151.78	154.44	101,337
19 Mar 26	154.86000 -3.32	157.36	153.20	157.08	134,757
18 Mar 26	158.17999 -0.14	159.50	157.20	159.22	86,093
17 Mar 26	158.32001 -2.08	160.62	157.78	159.86	89,448
16 Mar 26	160.39999 +1.80	161.08	158.52	159.34	70,709
13 Mar 26	158.60001 -1.46	162.06	158.06	159.34	64,060
12 Mar 26	160.06000 -0.52	160.52	157.98	160.24	95,001
11 Mar 26	160.58000 +1.28	161.76	158.82	159.48	112,771
10 Mar 26	159.30000 +3.50	160.04	156.14	157.02	142,087
09 Mar 26	155.80000 -0.52	155.86	151.46	151.64	112,267
06 Mar 26	156.32001 -2.18	157.60	154.74	157.60	142,673
05 Mar 26	158.50000 +1.32	159.08	155.90	157.02	92,073
04 Mar 26	157.17999 +2.14	157.72	154.20	154.20	137,450
03 Mar 26	155.03999 -0.16	155.86	151.70	153.70	248,854
02 Mar 26	155.20000 +1.94	155.66	147.68	147.94	239,269
27 Feb 26	153.25999 -6.18	158.06	152.26	158.00	180,997
26 Feb 26	159.44000 -7.20	168.70	156.74	167.70	356,248
25 Feb 26	166.64000 +3.72	166.70	163.96	164.02	104,496
24 Feb 26	162.92000 +1.16	163.96	159.20	163.50	138,196
23 Feb 26	161.75999 +1.08	164.30	159.52	160.00	129,684
20 Feb 26	160.67999 +1.20	161.30	158.12	159.76	126,143
19 Feb 26	159.48000 -0.98	160.36	158.06	160.16	121,883
18 Feb 26	160.46001 +4.88	161.02	158.08	158.16	126,186
17 Feb 26	155.58000 +0.98	155.90	151.60	154.18	107,608
16 Feb 26	154.60001 +0.02	155.76	154.30	155.02	89,321
13 Feb 26	154.58000 -4.04	158.78	153.68	157.66	116,383
12 Feb 26	158.62000 -2.20	163.00	157.96	160.80	126,005
11 Feb 26	160.82001 +1.76	162.92	157.72	158.40	196,436
10 Feb 26	159.06000 -1.96	161.42	158.08	160.08	97,021
09 Feb 26	161.02000 +5.24	162.50	154.22	156.30	133,120
06 Feb 26	155.78000 +7.46	155.92	146.00	146.20	149,778
05 Feb 26	148.32001 +0.10	151.34	145.14	150.16	157,516
04 Feb 26	148.22000 -4.00	153.78	148.04	151.98	116,175
03 Feb 26	152.22000 -8.16	158.78	151.68	158.46	150,733
02 Feb 26	160.38000 -1.60	160.44	157.76	158.52	187,173
30 Jan 26	161.98000 +4.54	163.60	158.28	158.42	127,521
29 Jan 26	157.44000 -3.02	161.82	155.96	159.52	123,424
28 Jan 26	160.46001 +2.04	160.98	158.98	160.08	183,395
27 Jan 26	158.42000 +1.10	158.70	155.56	157.92	77,284
26 Jan 26	157.32001 -2.08	159.24	156.42	157.82	101,316
23 Jan 26	159.39999 +1.24	161.40	156.34	157.38	268,227
22 Jan 26	158.16000 +2.42	158.90	156.94	157.76	144,377
21 Jan 26	155.74001 +1.96	156.98	151.76	153.44	126,878
20 Jan 26	153.78000 -2.52	155.80	153.24	155.46	174,820
19 Jan 26	156.30000 -5.64	157.60	155.22	157.14	341,952
16 Jan 26	161.94000 +0.46	163.80	161.48	162.58	82,735
15 Jan 26	161.48000 +5.56	163.18	158.16	158.18	240,765
14 Jan 26	155.92000 -3.58	159.20	155.32	159.02	179,300
13 Jan 26	159.50000 +1.12	159.64	157.44	158.80	111,561
12 Jan 26	158.38000 -0.96	159.34	156.04	157.06	130,025
09 Jan 26	159.34000 +0.76	160.50	157.88	159.04	109,108
08 Jan 26	158.58000 -3.78	163.04	158.42	162.26	179,485
07 Jan 26	162.36000 +0.46	163.80	159.76	160.72	198,347
06 Jan 26	161.89999 -0.44	164.10	160.50	161.12	120,833
05 Jan 26	162.34000 +0.74	165.76	161.90	162.72	142,724
02 Jan 26	161.60001 +1.26	164.32	160.36	161.00	136,586
30 Dec 25	160.34000 +1.06	160.40	159.28	159.28	50,968
29 Dec 25	159.28000 -0.04	161.12	157.94	160.90	135,623
23 Dec 25	159.32001 +3.22	159.72	154.54	155.50	158,811
22 Dec 25	156.10001 +2.56	157.20	155.12	155.76	115,943
19 Dec 25	153.53999 +4.02	154.00	149.66	150.80	157,547
18 Dec 25	149.52000 +4.32	150.30	146.50	146.58	150,825
17 Dec 25	145.20000 -4.60	152.16	145.20	151.46	179,487
16 Dec 25	149.80000 -1.58	150.70	148.10	148.62	140,785
15 Dec 25	151.38000 +1.44	151.76	148.94	150.18	116,593
12 Dec 25	149.94000 -0.88	156.20	149.90	153.40	173,628
11 Dec 25	150.82001 -6.12	155.00	150.50	154.00	149,905
10 Dec 25	156.94000 -2.08	159.74	156.40	158.90	97,488
09 Dec 25	159.02000 +1.34	163.06	157.68	163.00	178,623
08 Dec 25	157.67999 +1.44	159.34	156.14	156.86	88,700
05 Dec 25	156.24001 -0.52	158.70	155.28	158.30	103,085
04 Dec 25	156.75999 +1.60	156.90	154.12	154.72	166,523
03 Dec 25	155.16000 -0.22	158.12	153.68	156.82	139,556
02 Dec 25	155.38000 +1.50	159.76	154.04	154.40	168,428
01 Dec 25	153.88000 +1.20	154.80	148.84	151.10	186,147
28 Nov 25	152.67999 -1.84	156.54	152.46	155.88	104,703
27 Nov 25	154.52000 -1.76	155.06	154.14	154.98	48,422
26 Nov 25	156.28000 +5.14	158.06	150.74	153.66	260,493
25 Nov 25	151.14000 -6.50	155.46	146.60	155.30	364,525
24 Nov 25	157.64000 +1.16	158.18	153.22	156.56	166,759
21 Nov 25	156.48000 -6.76	158.74	150.30	156.20	667,804
20 Nov 25	163.24001 +2.90	172.18	163.24	172.18	426,773
19 Nov 25	160.34000 +2.12	162.58	156.62	156.88	200,995
18 Nov 25	158.22000 -3.48	160.52	154.38	158.70	196,205
17 Nov 25	161.70000 -1.80	165.80	159.58	165.32	206,313
14 Nov 25	163.50000 +3.56	163.90	155.00	158.62	378,265
13 Nov 25	159.94000 -6.70	166.68	159.32	166.66	142,625
12 Nov 25	166.64000 +0.84	170.36	165.20	168.58	165,501
11 Nov 25	165.80000 -2.24	172.02	165.44	171.54	160,267
10 Nov 25	168.03999 +11.90	171.00	166.76	167.60	201,237
07 Nov 25	156.14000 -7.86	164.50	154.60	164.40	315,616
06 Nov 25	164.00000 -11.74	172.40	164.00	170.98	191,073
05 Nov 25	175.74001 +0.12	176.76	170.30	170.40	182,959
04 Nov 25	175.62000 -4.90	177.68	174.94	177.24	220,296
03 Nov 25	180.52000 +3.58	182.00	176.14	176.28	158,370
31 Oct 25	176.94000 +1.16	180.10	176.20	178.12	86,171
30 Oct 25	175.78000 -1.08	179.02	174.02	179.02	148,224
29 Oct 25	176.86000 +10.50	182.30	175.92	177.00	354,145
28 Oct 25	166.36000 +2.34	168.00	163.56	163.76	117,690
27 Oct 25	164.02000 +4.76	164.56	162.00	163.42	88,649
24 Oct 25	159.25999 +2.44	159.90	157.10	157.40	64,169
23 Oct 25	156.82001 +3.28	157.06	154.32	155.44	75,698
22 Oct 25	153.53999 -3.20	158.20	153.54	156.38	93,281
21 Oct 25	156.74001 -0.78	157.94	154.94	157.00	90,299
20 Oct 25	157.52000 +2.80	158.80	156.00	157.92	176,508
17 Oct 25	154.72000 -1.78	157.34	150.64	152.66	247,059
16 Oct 25	156.50000 +0.92	157.04	155.58	156.50	127,119
15 Oct 25	155.58000 -1.44	159.74	155.58	157.50	129,488
14 Oct 25	157.02000 -5.58	160.74	155.28	160.38	152,962
13 Oct 25	162.60001 +1.22	164.26	160.88	162.80	195,528
10 Oct 25	161.38000 -6.16	169.00	161.38	166.76	146,945
09 Oct 25	167.53999 +5.44	168.34	163.64	165.00	283,149
08 Oct 25	162.10001 +3.24	162.78	159.54	159.58	117,842
07 Oct 25	158.86000 -0.22	162.12	158.40	159.18	115,195
06 Oct 25	159.08000 -2.18	163.00	156.70	161.50	298,794
03 Oct 25	161.25999 -0.64	162.12	160.44	161.88	92,076
02 Oct 25	161.89999 +2.80	162.80	159.70	160.00	132,464
01 Oct 25	159.10001 +0.58	160.00	156.14	156.68	188,697
30 Sep 25	158.52000 +3.22	159.50	153.70	154.50	177,191
29 Sep 25	155.30000 +4.56	156.70	152.26	152.78	176,892
26 Sep 25	150.74001 -2.48	153.18	149.72	151.66	127,503
25 Sep 25	153.22000 +1.84	153.22	148.16	150.04	219,587
24 Sep 25	151.38000 -1.52	153.16	151.28	152.50	91,227
23 Sep 25	152.89999 +3.78	155.30	151.84	155.20	121,802
22 Sep 25	149.12000 -0.80	149.76	148.32	149.76	55,152
19 Sep 25	149.92000 +0.34	151.36	148.88	149.58	124,656
18 Sep 25	149.58000 +5.92	149.70	145.30	145.80	244,978
17 Sep 25	143.66000 -5.16	148.70	143.24	148.30	216,694
16 Sep 25	148.82001 -1.56	150.82	148.60	150.78	133,526
15 Sep 25	150.38000 -1.14	151.90	146.94	151.90	288,323
12 Sep 25	151.52000 -0.34	152.32	150.68	151.06	108,503
11 Sep 25	151.86000 -0.36	153.70	150.82	152.20	178,158
10 Sep 25	152.22000 +9.26	152.82	146.96	148.50	262,070
09 Sep 25	142.96001 -1.82	144.54	142.20	143.74	124,606
08 Sep 25	144.78000 +3.28	145.46	142.16	142.46	173,277
05 Sep 25	141.50000 -5.08	146.84	139.76	146.58	334,928
04 Sep 25	146.58000 +0.44	147.62	145.54	146.36	119,294
03 Sep 25	146.14000 +1.56	147.78	145.70	146.30	124,654
02 Sep 25	144.58000 -4.10	148.48	144.58	148.34	207,284
01 Sep 25	148.67999 -0.62	148.96	147.60	147.68	159,912
29 Aug 25	149.30000 -4.52	154.38	148.26	154.08	181,021
28 Aug 25	153.82001 -2.76	158.20	151.18	153.20	470,005
27 Aug 25	156.58000 +1.36	158.20	154.58	157.00	213,275
26 Aug 25	155.22000 -0.14	155.92	153.50	155.00	97,140
25 Aug 25	155.36000 +3.08	155.36	150.94	152.34	150,707
22 Aug 25	152.28000 +1.16	152.28	147.50	148.00	221,058
21 Aug 25	151.12000 +2.88	151.92	149.30	151.00	191,502
20 Aug 25	148.24001 -4.58	151.62	144.82	150.32	307,294
19 Aug 25	152.82001 -2.48	156.52	151.96	156.10	112,920
18 Aug 25	155.30000 +2.14	156.64	153.38	153.72	180,378
15 Aug 25	153.16000 -2.56	156.10	152.20	156.10	116,989
14 Aug 25	155.72000 +1.84	156.90	154.06	155.20	202,821
13 Aug 25	153.88000 -2.34	157.12	153.20	156.62	154,582
12 Aug 25	156.22000 -1.84	158.10	154.00	156.26	158,433
11 Aug 25	158.06000 +1.50	158.40	153.76	156.30	241,239
08 Aug 25	156.56000 +0.50	157.20	155.00	155.72	101,530
07 Aug 25	156.06000 +2.98	157.88	154.28	154.70	206,760
06 Aug 25	153.08000 +0.56	154.44	151.46	153.94	168,407
05 Aug 25	152.52000 -1.32	157.34	152.24	156.98	156,027
04 Aug 25	153.84000 +2.36	153.90	150.68	150.90	254,828
01 Aug 25	151.48000 -5.80	154.24	147.72	154.24	482,156
31 Jul 25	157.28000 +1.88	160.72	156.18	159.76	299,976
30 Jul 25	155.39999 +2.50	156.16	151.90	152.90	118,037
29 Jul 25	152.89999 +2.38	155.54	152.34	155.00	226,872
28 Jul 25	150.52000 +2.30	150.90	148.98	149.04	169,147
25 Jul 25	148.22000 +1.62	148.96	147.20	147.98	130,056
24 Jul 25	146.60001 +2.10	147.44	145.48	146.66	151,387
23 Jul 25	144.50000 +1.18	145.36	142.90	143.44	162,425
22 Jul 25	143.32001 -4.16	146.64	140.64	146.24	275,670
21 Jul 25	147.48000 -0.44	148.92	147.30	148.46	222,653
18 Jul 25	147.92000 -1.48	149.60	147.08	149.36	167,005
17 Jul 25	149.39999 +4.40	149.90	147.54	149.00	234,623
16 Jul 25	145.00000 -2.60	148.20	145.00	146.50	258,742
15 Jul 25	147.60001 +6.64	148.30	145.24	145.40	425,770
14 Jul 25	140.96001 -1.46	142.02	138.84	141.50	298,867
11 Jul 25	142.42000 +3.02	143.62	139.04	140.00	200,998
10 Jul 25	139.39999 -0.10	140.86	138.46	138.90	310,966
09 Jul 25	139.50000 +3.64	140.40	136.24	136.42	210,286
08 Jul 25	135.86000 +1.12	136.52	134.98	135.00	147,424
07 Jul 25	134.74001 +0.90	135.68	134.12	135.00	128,240
04 Jul 25	133.84000 -2.00	134.88	133.32	134.84	134,335
03 Jul 25	135.84000 +3.40	136.90	132.82	133.78	274,622
02 Jul 25	132.44000 +2.34	133.92	128.56	130.84	245,803
01 Jul 25	130.10001 -3.84	133.80	128.72	133.70	171,249
30 Jun 25	133.94000 -1.06	135.84	133.28	135.50	161,685
27 Jun 25	135.00000 +2.46	135.00	132.48	132.90	214,570
26 Jun 25	132.53999 +2.00	134.30	131.52	133.26	409,576
25 Jun 25	130.53999 +4.10	131.64	127.10	127.60	257,999
24 Jun 25	126.44000 +1.92	127.64	125.20	125.92	172,747
23 Jun 25	124.52000 -0.72	125.34	123.94	124.08	201,343
20 Jun 25	125.24000 +0.38	126.96	123.90	125.92	262,678
19 Jun 25	124.86000 -1.04	125.66	124.20	125.56	174,560
18 Jun 25	125.90000 +0.72	126.60	124.50	125.34	141,243
17 Jun 25	125.18000 -0.58	125.70	124.28	124.90	159,602
16 Jun 25	125.76000 +2.20	126.20	123.20	123.48	145,542
13 Jun 25	123.56000 -1.26	124.80	122.22	122.92	267,355
12 Jun 25	124.82000 -0.62	125.28	121.28	123.78	257,218
11 Jun 25	125.44000 +1.12	126.80	124.88	125.84	187,843
10 Jun 25	124.32000 -0.86	125.52	123.98	125.30	168,559
09 Jun 25	125.18000 +0.76	127.20	124.22	124.52	180,893
06 Jun 25	124.42000 -0.42	125.84	122.38	123.00	350,052
05 Jun 25	124.84000 +1.26	125.10	122.68	124.08	342,769
04 Jun 25	123.58000 -1.02	125.36	122.16	124.82	208,122
03 Jun 25	124.60000 +5.16	124.70	119.66	120.20	222,583
02 Jun 25	119.44000 +0.20	120.60	116.60	117.50	250,441
30 May 25	119.24000 -5.24	123.20	119.24	121.64	311,885
29 May 25	124.48000 +4.28	127.56	122.74	125.80	712,823
28 May 25	120.20000 +0.98	120.84	119.16	120.00	197,463
27 May 25	119.22000 +1.06	119.50	117.36	118.30	350,424
26 May 25	118.16000 +2.58	118.68	117.20	117.82	192,820
23 May 25	115.58000 -2.24	117.60	112.82	117.36	495,046
22 May 25	117.82000 -1.94	118.58	115.94	117.20	172,000
21 May 25	119.76000 +1.00	119.88	116.80	117.68	188,309
20 May 25	118.76000 -1.32	120.40	117.84	119.58	163,022
19 May 25	120.08000 -1.08	120.78	115.40	118.18	527,095
16 May 25	121.16000 +1.00	122.26	119.64	120.10	253,290
15 May 25	120.16000 +0.32	120.46	117.76	119.96	375,026
14 May 25	119.84000 +3.84	120.18	116.88	118.70	463,162
13 May 25	116.00000 +6.40	117.18	109.56	110.10	407,403
12 May 25	109.60000 +6.12	110.68	108.10	108.10	519,451
09 May 25	103.48000 -0.74	105.12	102.12	104.96	113,713
08 May 25	104.22000 +4.33	106.48	102.66	106.30	282,906
07 May 25	99.89000 +0.19	100.66	99.19	100.38	88,777
06 May 25	99.70000 -0.80	100.14	97.62	99.90	130,130
05 May 25	100.50000 -0.70	100.72	99.25	100.60	154,989
02 May 25	101.20000 +7.26	101.58	98.73	98.92	313,862
30 Apr 25	93.94000 -1.29	94.84	91.68	94.30	231,521
29 Apr 25	95.23000 +1.23	96.22	94.24	95.49	141,872
28 Apr 25	94.00000 -1.73	97.50	93.55	97.50	284,624
25 Apr 25	95.73000 +2.84	95.91	93.30	95.33	211,218
24 Apr 25	92.89000 +2.19	93.26	88.50	90.14	249,436
23 Apr 25	90.70000 +4.52	92.21	89.92	90.30	389,926
22 Apr 25	86.18000 -2.38	86.58	84.89	85.80	403,581
17 Apr 25	88.56000 -4.16	93.75	88.11	93.20	356,452
16 Apr 25	92.72000 -6.54	94.70	91.22	92.70	640,102
15 Apr 25	99.26000 +1.29	99.60	97.00	97.70	345,219
14 Apr 25	97.97000 +2.12	102.06	97.75	100.42	536,655
11 Apr 25	95.85000 -0.51	97.60	93.33	96.71	418,100
10 Apr 25	96.36000 +6.89	104.02	96.22	104.00	787,495
09 Apr 25	89.47000 -4.63	91.85	85.71	87.67	1,082,515
08 Apr 25	94.10000 +6.60	97.00	90.44	90.98	762,588
07 Apr 25	87.50000 +1.16	92.75	75.40	75.70	1,831,243
04 Apr 25	86.34000 -7.32	93.30	84.00	92.11	998,189
03 Apr 25	93.66000 -7.80	97.77	91.80	96.03	574,099
02 Apr 25	101.46000 +0.72	101.72	98.77	101.00	205,998
01 Apr 25	100.74000 +3.07	101.68	98.61	100.00	221,856
31 Mar 25	97.67000 -4.03	98.85	95.93	98.40	381,196
28 Mar 25	101.70000 -2.70	104.44	100.76	103.00	246,606
27 Mar 25	104.40000 -1.42	106.00	102.70	104.12	189,138
26 Mar 25	105.82000 -5.68	111.26	105.38	110.96	198,416
25 Mar 25	111.50000 -1.32	112.08	109.98	112.00	186,342
24 Mar 25	112.82000 +4.04	113.16	109.68	110.02	165,238
21 Mar 25	108.78000 -0.40	109.26	106.62	109.02	137,315
20 Mar 25	109.18000 +0.88	110.92	107.16	109.78	257,077
19 Mar 25	108.30000 +0.44	108.50	105.70	105.78	220,461
18 Mar 25	107.86000 -0.52	110.24	105.10	109.60	297,025
17 Mar 25	108.38000 -2.62	113.52	108.32	111.88	255,384
14 Mar 25	111.00000 +4.00	112.04	107.88	108.14	199,085
13 Mar 25	107.00000 +0.72	108.28	105.00	105.96	285,185
12 Mar 25	106.28000 +6.44	107.24	100.48	101.00	507,043
11 Mar 25	99.84000 -0.18	101.52	96.16	97.94	456,576
10 Mar 25	100.02000 -1.14	103.14	97.96	102.98	405,430
07 Mar 25	101.16000 -4.34	104.36	100.88	102.90	298,596
06 Mar 25	105.50000 -1.10	108.34	103.88	108.34	309,455
05 Mar 25	106.60000 -0.30	111.72	106.38	111.42	264,935
04 Mar 25	106.90000 -6.68	109.86	103.08	107.98	853,445
03 Mar 25	113.58000 -3.88	120.10	112.76	120.00	338,392
28 Feb 25	117.46000 -4.94	118.72	111.78	117.08	880,290
27 Feb 25	122.40000 -3.48	129.66	120.74	125.86	623,966
26 Feb 25	125.88000 +5.46	127.14	122.76	123.66	340,253
25 Feb 25	120.42000 -7.58	125.66	118.40	122.14	563,802
24 Feb 25	128.00000 -5.20	132.50	124.86	129.66	394,968
21 Feb 25	133.20000 +0.86	135.00	132.70	133.54	200,457
20 Feb 25	132.34000 -2.16	134.80	130.94	132.98	168,594
19 Feb 25	134.50000 -0.32	134.90	131.58	133.08	173,974
18 Feb 25	134.82001 +1.24	137.26	132.96	133.62	268,371
17 Feb 25	133.58000 +3.48	133.84	132.50	133.62	269,987
14 Feb 25	130.10001 -0.10	131.68	128.70	129.66	264,504
13 Feb 25	130.20000 +3.80	130.90	124.98	125.90	287,390
12 Feb 25	126.40000 -3.12	128.96	124.72	128.40	272,165
11 Feb 25	129.52000 -0.20	130.12	127.48	128.90	276,352
10 Feb 25	129.72000 +5.30	130.70	124.30	126.16	455,570
07 Feb 25	124.42000 +2.12	125.50	122.30	124.28	431,157
06 Feb 25	122.30000 +3.84	123.04	120.68	121.00	407,274
05 Feb 25	118.46000 +3.12	118.54	113.60	114.56	449,813
04 Feb 25	115.34000 +1.76	116.84	112.26	114.08	354,452
03 Feb 25	113.58000 -7.74	115.28	110.20	113.50	832,099
31 Jan 25	121.32000 +7.56	123.08	117.90	118.40	506,985
30 Jan 25	113.76000 -4.12	119.80	113.30	118.24	430,606
29 Jan 25	117.88000 +1.52	125.84	117.12	125.64	748,686
28 Jan 25	116.36000 +3.24	119.98	111.66	118.84	1,569,610
27 Jan 25	113.12000 -24.78	127.70	113.12	127.70	2,461,567
24 Jan 25	137.89999 -2.32	142.28	137.84	140.52	271,931
23 Jan 25	140.22000 +0.10	140.80	138.20	139.16	242,568
22 Jan 25	140.12000 +6.76	141.32	137.36	138.16	279,170
21 Jan 25	133.36000 -0.92	135.00	132.06	133.78	143,715
20 Jan 25	134.28000 +0.18	135.00	132.28	134.80	340,894
17 Jan 25	134.10001 +3.36	134.24	130.60	130.84	180,035
16 Jan 25	130.74001 +0.40	136.24	130.74	134.90	424,900
15 Jan 25	130.34000 +2.88	131.50	126.96	127.46	287,446
14 Jan 25	127.46000 -1.94	133.24	126.68	132.42	288,894
13 Jan 25	129.39999 -3.16	131.38	126.66	131.20	402,156
10 Jan 25	132.56000 -2.56	135.50	131.02	135.20	375,735
09 Jan 25	135.12000 -1.18	135.78	133.74	134.38	261,218
08 Jan 25	136.30000 -1.10	139.74	135.50	138.00	431,396
07 Jan 25	137.39999 -8.58	147.94	135.64	144.26	584,583
06 Jan 25	145.98000 +6.66	146.40	140.98	141.70	376,523
03 Jan 25	139.32001 +4.64	139.90	134.40	135.00	254,279
02 Jan 25	134.67999 +5.18	134.68	128.64	130.86	290,762
30 Dec 24	129.50000 -1.66	130.96	129.36	130.38	74,968
27 Dec 24	131.16000 -0.74	133.72	129.38	133.60	127,378
23 Dec 24	131.89999 +3.28	132.56	129.46	131.20	350,090
20 Dec 24	128.62000 +0.44	128.80	121.60	125.50	449,655
19 Dec 24	128.17999 -0.54	128.50	124.70	127.20	320,433
18 Dec 24	128.72000 +5.58	130.50	125.24	125.30	443,396
17 Dec 24	123.14000 -1.48	124.80	120.76	124.20	471,274
16 Dec 24	124.62000 -2.82	128.42	124.44	127.56	285,338
13 Dec 24	127.44000 -2.74	133.20	126.38	132.32	258,164
12 Dec 24	130.17999 -1.04	132.66	129.36	132.40	171,922
11 Dec 24	131.22000 +1.02	131.50	128.94	129.64	264,423
10 Dec 24	130.20000 -0.58	134.60	130.10	130.80	199,368
09 Dec 24	130.78000 -3.98	135.06	129.56	134.92	382,949
06 Dec 24	134.75999 -3.50	137.80	134.20	136.80	179,302
05 Dec 24	138.25999 +2.24	138.32	136.38	137.00	205,893
04 Dec 24	136.02000 +3.74	136.02	133.50	134.30	348,676
03 Dec 24	132.28000 -0.32	133.50	130.96	131.70	252,893
02 Dec 24	132.60001 +1.54	134.10	129.18	131.80	337,710
29 Nov 24	131.06000 +0.76	131.90	128.96	129.80	188,116
28 Nov 24	130.30000 +4.80	130.70	129.52	130.58	199,584
27 Nov 24	125.50000 -5.20	130.00	125.02	129.92	325,070
26 Nov 24	130.70000 -1.38	132.50	129.44	130.58	330,436
25 Nov 24	132.08000 -4.54	137.24	129.50	136.86	407,591
22 Nov 24	136.62000 -1.86	141.02	136.62	139.80	301,010
21 Nov 24	138.48000 +0.94	144.70	132.84	136.00	1,073,596
20 Nov 24	137.53999 +1.52	140.30	135.70	139.94	591,642
19 Nov 24	136.02000 +2.54	136.54	132.50	133.66	442,047
18 Nov 24	133.48000 -1.88	135.78	129.86	134.92	785,194
15 Nov 24	135.36000 -5.30	138.72	134.76	138.52	313,143
14 Nov 24	140.66000 +1.60	140.94	137.86	139.50	247,944
13 Nov 24	139.06000 -1.30	140.82	138.16	140.00	257,339
12 Nov 24	140.36000 +3.88	141.08	135.04	136.00	335,897
11 Nov 24	136.48000 -0.68	139.68	134.88	138.50	321,345
08 Nov 24	137.16000 +0.00	139.48	136.16	139.00	416,347
07 Nov 24	137.16000 +2.94	137.60	134.52	135.00	344,900
06 Nov 24	134.22000 +6.16	135.06	130.96	132.00	467,351
05 Nov 24	128.06000 +0.84	128.06	125.00	125.30	117,860
04 Nov 24	127.22000 +1.34	128.30	124.40	128.12	171,531
01 Nov 24	125.88000 +2.94	126.40	123.06	123.98	322,170
31 Oct 24	122.94000 -5.50	127.32	121.92	126.14	424,671
30 Oct 24	128.44000 -2.64	130.52	126.36	130.42	248,857
29 Oct 24	131.08000 +1.20	131.46	128.60	129.88	221,199
28 Oct 24	129.88000 -3.02	132.66	129.48	132.00	186,027
25 Oct 24	132.89999 +3.48	133.16	129.40	129.40	256,508
24 Oct 24	129.42000 -0.44	131.86	128.28	130.76	239,745
23 Oct 24	129.86000 -2.38	133.12	128.36	132.84	257,662
22 Oct 24	132.24001 +2.20	133.66	131.18	132.20	522,028
21 Oct 24	130.03999 +3.14	130.76	126.08	127.46	384,107
18 Oct 24	126.90000 -2.04	128.04	126.52	127.52	239,075
17 Oct 24	128.94000 +5.64	130.00	126.70	128.04	694,989
16 Oct 24	123.30000 +1.98	123.76	120.92	122.30	230,382
15 Oct 24	121.32000 -5.16	126.88	118.18	126.60	546,910
14 Oct 24	126.48000 +3.18	128.00	123.08	123.20	385,954
11 Oct 24	123.30000 +0.54	124.00	122.26	123.26	177,715
10 Oct 24	122.76000 +0.96	125.00	119.66	121.02	387,186
09 Oct 24	121.80000 +1.30	123.10	119.84	121.70	555,319
08 Oct 24	120.50000 +3.02	121.20	116.22	116.68	397,097
07 Oct 24	117.48000 +4.88	117.48	112.26	113.84	378,170
04 Oct 24	112.60000 +0.86	114.26	111.02	111.60	355,382
03 Oct 24	111.74000 +3.90	112.70	107.40	108.10	289,667
02 Oct 24	107.84000 +1.64	108.00	103.36	105.22	254,776
01 Oct 24	106.20000 -2.14	110.40	105.08	109.22	165,216
30 Sep 24	108.34000 +0.60	108.56	105.00	107.72	345,788
27 Sep 24	107.74000 -2.82	111.34	107.36	109.90	153,272
26 Sep 24	110.56000 -0.58	114.50	109.22	113.50	398,713
25 Sep 24	111.14000 +5.14	111.80	106.76	107.58	332,799
24 Sep 24	106.00000 +2.12	106.00	103.50	104.72	171,712
23 Sep 24	103.88000 -0.60	105.20	103.18	104.74	183,489
20 Sep 24	104.48000 -2.58	106.16	103.70	105.80	194,316
19 Sep 24	107.06000 +3.90	107.40	104.14	104.80	392,626
18 Sep 24	103.16000 -2.32	104.42	102.90	104.26	254,759
17 Sep 24	105.48000 +0.62	106.80	104.84	104.96	209,578
16 Sep 24	104.86000 -2.82	107.06	102.58	106.98	373,256
13 Sep 24	107.68000 +0.16	108.10	106.08	107.70	324,946
12 Sep 24	107.52000 +8.19	109.00	104.70	106.80	610,289
11 Sep 24	99.33000 +2.14	101.52	97.10	97.43	499,854
10 Sep 24	97.19000 +2.25	99.18	95.75	96.03	375,539
09 Sep 24	94.94000 +2.84	96.43	93.15	94.50	398,819
06 Sep 24	92.10000 -3.94	98.00	91.86	95.40	487,091
05 Sep 24	96.04000 -1.51	98.85	93.68	96.22	455,492
04 Sep 24	97.55000 -3.15	99.29	93.72	94.06	910,879
03 Sep 24	100.70000 -6.96	108.12	99.10	107.46	535,234
02 Sep 24	107.66000 +0.90	108.18	107.22	108.00	140,948
30 Aug 24	106.76000 -2.62	109.86	106.24	107.60	484,384
29 Aug 24	109.38000 -2.50	112.32	107.20	107.46	1,094,861
28 Aug 24	111.88000 -3.00	116.02	110.20	115.52	497,500
27 Aug 24	114.88000 +0.98	115.48	111.06	113.40	333,293
26 Aug 24	113.90000 -1.16	117.62	111.50	116.52	316,394
23 Aug 24	115.06000 +0.30	116.02	112.16	113.00	387,341
22 Aug 24	114.76000 -0.20	117.50	114.76	115.10	222,119
21 Aug 24	114.96000 -0.26	116.28	113.30	113.80	176,250
20 Aug 24	115.22000 +0.66	117.46	113.34	117.16	327,498
19 Aug 24	114.56000 +2.46	114.56	111.18	112.32	242,606
16 Aug 24	112.10000 +1.14	113.78	109.60	112.70	417,826
15 Aug 24	110.96000 +4.26	111.56	106.30	107.40	506,589
14 Aug 24	106.70000 +2.04	108.40	103.42	107.18	634,789
13 Aug 24	104.66000 +5.12	104.96	100.46	101.26	609,085
12 Aug 24	99.54000 +3.61	101.68	96.10	96.30	361,603
09 Aug 24	95.93000 +1.12	98.80	94.75	96.50	509,855
08 Aug 24	94.81000 -1.40	94.81	89.10	91.44	635,756
07 Aug 24	96.21000 +0.57	99.51	94.56	95.50	576,037
06 Aug 24	95.64000 +3.87	97.33	91.86	96.20	990,326
05 Aug 24	91.77000 -6.23	93.11	82.60	85.30	2,226,945
02 Aug 24	98.00000 -7.68	99.01	92.99	97.74	785,627
01 Aug 24	105.68000 -1.32	112.14	104.92	111.92	875,040
31 Jul 24	107.00000 +9.60	107.02	100.36	101.60	593,125
30 Jul 24	97.40000 -6.16	103.56	96.60	102.70	282,583
29 Jul 24	103.56000 -0.36	107.36	103.36	105.56	227,230
26 Jul 24	103.92000 -1.48	107.00	103.20	104.20	340,075
25 Jul 24	105.40000 -3.24	106.60	98.12	106.36	1,199,369
24 Jul 24	108.64000 -5.76	111.66	108.20	111.00	224,137
23 Jul 24	114.40000 +3.36	114.94	112.02	113.12	287,668
22 Jul 24	111.04000 +1.58	113.24	109.20	109.40	397,864
19 Jul 24	109.46000 +1.78	111.60	109.00	111.26	346,008
18 Jul 24	107.68000 -1.82	112.08	106.92	112.00	623,350
17 Jul 24	109.50000 -6.56	114.20	108.12	114.10	706,054
16 Jul 24	116.06000 -2.58	118.60	114.50	118.06	253,645
15 Jul 24	118.64000 -1.10	120.56	117.40	119.52	421,527
12 Jul 24	119.74000 +1.86	120.14	116.38	116.90	507,285
11 Jul 24	117.88000 -5.98	126.06	117.88	125.00	648,747
10 Jul 24	123.86000 +2.46	124.50	122.00	122.00	322,933
09 Jul 24	121.40000 +2.60	123.72	118.84	119.00	337,622
08 Jul 24	118.80000 +1.36	120.64	115.18	116.20	394,032
05 Jul 24	117.44000 -0.28	119.30	116.18	118.44	266,985
04 Jul 24	117.72000 +1.12	119.80	117.18	119.50	264,248
03 Jul 24	116.60000 +2.90	116.74	111.92	113.02	321,689
02 Jul 24	113.70000 -1.90	115.10	112.76	115.08	192,118
01 Jul 24	115.60000 -2.08	115.84	110.52	115.60	661,646
28 Jun 24	117.68000 +2.64	119.20	115.50	116.76	303,678
27 Jun 24	115.04000 -0.48	117.76	115.04	115.54	323,411
26 Jun 24	115.52000 -0.76	121.42	114.84	121.20	1,308,510
25 Jun 24	116.28000 +3.94	116.28	106.62	107.00	2,165,243
24 Jun 24	112.34000 -7.38	118.56	110.24	117.60	1,215,240
21 Jun 24	119.72000 -9.82	123.62	116.32	123.06	1,702,483
20 Jun 24	129.53999 -0.06	132.00	126.94	131.80	925,774
19 Jun 24	129.60001 +5.18	131.28	128.30	129.20	1,216,766
18 Jun 24	124.42000 +1.98	124.42	121.80	122.66	292,038
17 Jun 24	122.44000 +0.46	124.86	120.92	124.20	524,975
14 Jun 24	121.98000 +2.52	124.36	120.20	122.70	884,514
13 Jun 24	119.46000 +3.70	120.20	117.70	117.96	627,232
12 Jun 24	115.76000 +3.76	117.00	112.60	112.70	438,847
11 Jun 24	112.00000 -2.22	114.56	111.86	113.80	474,627
10 Jun 24	114.22000 -990.18	114.56	109.04	114.10	1,280,810
07 Jun 24	1,104.40002 -4.00	1,120.00	1,088.00	1,116.60	641,930
06 Jun 24	1,108.40002 +4.80	1,154.80	1,088.40	1,140.60	1,657,260
05 Jun 24	1,103.59998 +53.00	1,104.60	1,068.00	1,070.40	638,180
04 Jun 24	1,050.59998 +7.80	1,068.00	1,040.00	1,061.00	575,680
03 Jun 24	1,042.80005 +36.60	1,053.80	1,030.20	1,034.80	688,510
31 May 24	1,006.20001 -42.20	1,042.40	997.00	1,024.00	931,170
30 May 24	1,048.40002 -1.40	1,070.00	1,039.40	1,051.00	463,890
29 May 24	1,049.80005 +18.60	1,070.60	1,024.20	1,070.60	1,005,840
28 May 24	1,031.19995 +25.20	1,033.80	998.00	1,011.00	881,590
27 May 24	1,006.00000 +41.50	1,019.60	996.20	998.20	1,119,500
24 May 24	964.50000 -4.60	971.30	946.10	955.60	619,070
23 May 24	969.09998 +92.40	969.10	926.50	935.10	1,279,130
22 May 24	876.70001 +2.80	885.90	869.00	879.60	479,050
21 May 24	873.90002 +4.40	880.30	858.20	878.50	327,920
20 May 24	869.50000 +8.90	875.00	857.10	858.30	207,170
17 May 24	860.59998 -17.60	875.00	857.00	868.80	168,990
16 May 24	878.20001 +11.70	882.40	869.00	873.30	223,050
15 May 24	866.50000 +26.90	869.50	840.70	844.50	198,000
14 May 24	839.59998 +3.10	843.50	823.10	837.00	164,720
13 May 24	836.50000 +1.60	841.50	819.40	837.20	214,210
10 May 24	834.90002 +4.40	847.00	827.10	828.00	256,510
09 May 24	830.50000 -5.50	846.00	819.50	836.90	173,330
08 May 24	836.00000 -3.00	848.00	831.70	840.40	361,310
07 May 24	839.00000 -13.00	850.90	827.80	850.90	526,740
06 May 24	852.00000 +34.40	852.00	825.00	825.80	449,270
03 May 24	817.59998 +25.00	824.00	799.60	805.10	326,420
02 May 24	792.59998 -29.20	800.90	778.90	785.40	460,340
30 Apr 24	821.79999 +12.30	829.30	809.60	820.10	335,000
29 Apr 24	809.50000 -2.90	826.00	798.20	824.80	675,860
26 Apr 24	812.40002 +54.10	817.80	777.10	787.20	622,910
25 Apr 24	758.29999 -9.70	768.70	727.80	732.30	857,330
24 Apr 24	768.00000 -4.40	792.00	764.10	791.00	566,670
23 Apr 24	772.40002 +39.80	772.50	747.00	750.00	770,400
22 Apr 24	732.59998 -33.90	748.40	718.20	733.30	1,183,410
19 Apr 24	766.50000 -36.80	797.50	761.90	786.50	606,860
18 Apr 24	803.29999 -4.00	807.00	773.70	807.00	498,050
17 Apr 24	807.29999 -13.60	833.50	805.00	817.10	499,200
16 Apr 24	820.90002 -16.00	825.00	796.30	809.00	686,570
15 Apr 24	836.90002 -3.70	852.00	829.50	831.00	443,920
12 Apr 24	840.59998 +12.00	851.00	831.10	849.80	453,010
11 Apr 24	828.59998 +20.70	830.50	806.00	814.30	316,600
10 Apr 24	807.90002 +35.90	812.60	773.40	780.30	645,150
09 Apr 24	772.00000 -36.00	805.10	764.30	801.00	683,670
08 Apr 24	808.00000 -1.80	821.00	801.00	812.80	255,220
05 Apr 24	809.79999 -12.70	811.90	789.10	803.00	461,020
04 Apr 24	822.50000 -9.50	833.50	822.20	825.90	339,940
03 Apr 24	832.00000 +2.60	836.00	818.90	822.90	362,750
02 Apr 24	829.40002 -9.50	843.00	813.80	843.00	459,890
28 Mar 24	838.90002 +4.20	843.70	825.10	837.00	482,810
27 Mar 24	834.70001 -37.60	865.30	824.00	859.00	664,160
26 Mar 24	872.29999 -6.60	887.20	867.50	883.00	525,460
25 Mar 24	878.90002 +9.10	892.00	861.00	877.20	879,850
22 Mar 24	869.79999 +19.10	875.50	839.60	845.00	634,480
21 Mar 24	850.70001 +35.70	851.60	831.00	838.00	642,800
20 Mar 24	815.00000 -2.70	833.20	812.60	823.30	520,050
19 Mar 24	817.70001 +4.50	819.00	783.50	809.50	1,376,990
18 Mar 24	813.20001 -2.20	848.50	807.50	822.60	1,045,100
15 Mar 24	815.40002 +9.20	822.00	793.00	799.80	632,320
14 Mar 24	806.20001 -6.90	831.30	795.40	829.50	1,392,720
13 Mar 24	813.09998 -16.30	855.00	808.20	854.00	1,020,230
12 Mar 24	829.40002 +29.20	835.10	790.00	799.20	1,033,180
11 Mar 24	800.20001 -22.90	820.00	770.30	788.90	1,946,240
08 Mar 24	823.09998 -15.70	889.00	823.00	874.50	1,709,390
07 Mar 24	838.79999 +29.40	843.70	813.30	817.40	869,360
06 Mar 24	809.40002 +31.60	817.20	794.50	795.00	812,050
05 Mar 24	777.79999 -4.70	798.10	766.50	787.70	1,098,180
04 Mar 24	782.50000 +27.00	787.30	765.50	767.00	755,600
01 Mar 24	755.50000 +26.60	757.10	735.00	742.60	491,410
29 Feb 24	728.90002 +3.90	737.00	711.80	715.10	439,130
28 Feb 24	725.00000 -0.20	725.00	712.30	723.10	607,900
27 Feb 24	725.20001 -12.10	733.30	712.00	729.80	482,560
26 Feb 24	737.29999 +2.30	742.40	723.80	729.50	726,020
23 Feb 24	735.00000 +15.00	760.40	717.50	744.30	1,558,620
22 Feb 24	720.00000 +90.20	723.00	686.10	698.00	3,019,090
21 Feb 24	629.79999 -2.50	637.00	621.10	632.60	980,000
20 Feb 24	632.29999 -47.50	675.90	627.80	674.00	2,393,330
19 Feb 24	679.79999 -7.00	682.00	673.10	679.90	293,700
16 Feb 24	686.79999 +7.80	691.40	674.30	680.30	451,430
15 Feb 24	679.00000 +1.00	693.90	672.00	691.50	539,640
14 Feb 24	678.00000 -0.70	692.60	671.00	682.00	657,490
13 Feb 24	678.70001 -9.80	685.00	649.40	673.60	1,180,650
12 Feb 24	688.50000 +26.90	688.50	669.40	670.10	750,330
09 Feb 24	661.59998 +7.00	665.60	647.20	649.50	537,220
08 Feb 24	654.59998 +14.00	657.40	644.20	657.20	427,350
07 Feb 24	640.59998 +7.90	644.60	626.00	627.50	390,360
06 Feb 24	632.70001 -5.40	662.90	627.40	662.90	1,079,550
05 Feb 24	638.09998 +30.90	646.30	616.10	616.10	943,950
02 Feb 24	607.20001 +36.30	607.20	586.20	588.40	332,530
01 Feb 24	570.90002 +5.30	577.70	570.00	576.40	242,680
31 Jan 24	565.59998 -16.80	571.90	559.10	571.90	500,720
30 Jan 24	582.40002 +14.10	585.40	576.50	582.70	395,080
29 Jan 24	568.29999 +3.70	572.90	564.00	567.20	310,660
26 Jan 24	564.59998 -11.00	568.70	554.00	556.00	526,890
25 Jan 24	575.59998 +9.20	578.10	567.50	567.80	569,200
24 Jan 24	566.40002 +17.30	568.60	548.30	556.00	560,580
23 Jan 24	549.09998 -2.00	551.00	539.80	549.60	279,550
22 Jan 24	551.09998 +16.20	554.20	542.90	553.50	628,820
19 Jan 24	534.90002 +5.80	535.80	526.80	532.10	515,870
18 Jan 24	529.09998 +13.60	530.80	520.60	520.60	358,250
17 Jan 24	515.50000 -5.40	522.00	504.70	515.70	409,140
16 Jan 24	520.90002 +15.90	520.90	496.50	499.60	378,810
15 Jan 24	505.00000 +6.55	505.40	500.70	502.00	338,950
12 Jan 24	498.45001 +5.75	505.00	495.40	497.15	249,450
11 Jan 24	492.70001 -2.90	504.50	489.50	499.00	430,440
10 Jan 24	495.60001 +12.25	497.95	486.75	488.30	476,650
09 Jan 24	483.35001 +15.35	484.30	472.70	478.20	526,760
08 Jan 24	468.00000 +17.50	470.00	445.40	448.05	306,460
05 Jan 24	450.50000 +9.90	451.00	437.55	439.15	185,550
04 Jan 24	440.60001 +3.55	441.45	434.60	437.00	225,100
03 Jan 24	437.04999 -2.35	441.00	432.55	439.05	404,510
02 Jan 24	439.39999 -10.35	452.85	434.00	449.90	397,470
29 Dec 23	449.75000 +1.45	449.75	447.40	448.55	80,960
28 Dec 23	448.29999 +3.40	448.70	445.00	445.35	160,470
27 Dec 23	444.89999 +0.25	448.20	442.25	445.65	133,010
22 Dec 23	444.64999 +1.20	447.55	442.45	443.65	223,470
21 Dec 23	443.45001 -10.85	446.65	442.00	443.25	326,670
20 Dec 23	454.29999 +6.50	456.00	447.00	452.05	264,510
19 Dec 23	447.79999 -9.50	459.45	445.75	457.50	351,780
18 Dec 23	457.29999 +7.05	457.55	447.55	449.75	401,830
15 Dec 23	450.25000 +12.35	452.40	439.00	440.90	412,430
14 Dec 23	437.89999 -8.65	446.25	436.35	446.00	180,190
13 Dec 23	446.54999 +9.50	450.25	439.35	442.50	309,060
12 Dec 23	437.04999 +9.55	440.05	426.50	432.55	229,540
11 Dec 23	427.50000 -14.40	444.60	426.90	440.45	300,560
08 Dec 23	441.89999 +13.20	443.20	430.25	430.25	242,850
07 Dec 23	428.70001 -0.40	430.50	420.05	421.05	262,300
06 Dec 23	429.10001 +2.40	438.30	429.10	435.65	274,580
05 Dec 23	426.70001 +8.55	431.00	415.50	416.05	276,610
04 Dec 23	418.14999 -13.10	429.05	415.95	427.20	222,090
01 Dec 23	431.25000 +2.10	432.85	426.00	428.95	310,200
30 Nov 23	429.14999 -8.65	443.10	427.80	440.50	190,960
29 Nov 23	437.79999 +0.10	444.00	435.90	436.00	268,080
28 Nov 23	437.70001 -1.60	442.00	433.00	440.25	147,490
27 Nov 23	439.29999 -1.25	442.20	433.05	435.15	365,740
24 Nov 23	440.54999 -8.45	447.30	435.75	442.45	536,390
23 Nov 23	449.00000 +5.20	450.55	446.70	447.70	132,530
22 Nov 23	443.79999 -10.45	464.90	440.00	450.50	708,670
21 Nov 23	454.25000 +0.15	462.00	449.85	461.00	259,730
20 Nov 23	454.10001 +1.10	456.85	450.20	451.50	193,180
17 Nov 23	453.00000 +4.60	458.50	450.60	456.95	175,880
16 Nov 23	448.39999 -5.15	450.60	444.90	449.20	226,520
15 Nov 23	453.54999 -3.10	462.10	448.85	461.00	401,950
14 Nov 23	456.64999 -0.25	461.85	453.00	456.90	449,490
13 Nov 23	456.89999 +9.00	458.80	449.75	450.00	348,080
10 Nov 23	447.89999 +0.60	449.60	435.95	440.55	342,090
09 Nov 23	447.29999 +13.85	448.00	436.15	437.45	927,680
08 Nov 23	433.45001 +2.10	435.70	428.60	429.20	121,120
07 Nov 23	431.35001 +5.95	432.05	423.50	425.95	165,440
06 Nov 23	425.39999 +7.95	426.95	420.20	421.20	218,890
03 Nov 23	417.45001 +10.70	417.45	406.25	407.55	148,200
02 Nov 23	406.75000 +10.45	409.00	403.65	406.25	335,790
01 Nov 23	396.29999 +16.40	398.20	382.80	385.05	162,260
31 Oct 23	379.89999 -5.00	385.40	369.55	382.85	312,650
30 Oct 23	384.89999 -0.95	393.85	382.30	387.75	322,050
27 Oct 23	385.85001 +2.05	389.80	382.85	387.60	221,810
26 Oct 23	383.79999 -21.05	399.70	383.80	387.70	442,510
25 Oct 23	404.85001 -1.65	412.50	403.65	408.85	163,940
24 Oct 23	406.50000 +6.75	412.15	402.05	408.45	343,050
23 Oct 23	399.75000 +9.50	400.65	384.70	391.75	283,910
20 Oct 23	390.25000 -15.25	400.85	388.00	393.25	274,100
19 Oct 23	405.50000 +2.40	408.95	396.70	398.50	363,250
18 Oct 23	403.10001 -15.65	411.05	400.55	409.60	467,270
17 Oct 23	418.75000 -19.20	438.05	402.45	437.30	540,490
16 Oct 23	437.95001 -2.35	437.95	424.70	431.40	295,520
13 Oct 23	440.29999 -7.20	446.95	438.45	443.15	222,810
12 Oct 23	447.50000 +10.35	450.50	439.60	443.40	268,290
11 Oct 23	437.14999 +2.80	439.85	433.70	434.40	184,770
10 Oct 23	434.35001 +11.75	435.15	425.65	428.50	235,830
09 Oct 23	422.60001 -4.15	427.50	420.45	426.15	340,370
06 Oct 23	426.75000 +5.90	426.75	418.40	422.95	244,850
05 Oct 23	420.85001 +3.10	422.50	417.30	418.30	131,040
04 Oct 23	417.75000 -1.05	418.70	408.10	409.00	230,130
03 Oct 23	418.79999 -9.60	430.55	417.00	428.00	158,740
02 Oct 23	428.39999 +14.95	429.50	415.50	417.60	409,410
29 Sep 23	413.45001 +6.30	416.55	409.90	410.30	244,380
28 Sep 23	407.14999 +6.45	407.15	399.50	405.05	183,540
27 Sep 23	400.70001 +1.90	405.00	397.55	398.55	200,530
26 Sep 23	398.79999 -0.75	404.00	393.50	395.05	163,540
25 Sep 23	399.54999 +5.90	401.50	386.90	392.45	243,770
22 Sep 23	393.64999 +3.80	394.95	386.25	386.40	478,660
21 Sep 23	389.85001 -15.05	395.00	386.80	393.00	325,650
20 Sep 23	404.89999 -0.65	408.95	401.40	407.60	215,680
19 Sep 23	405.54999 -3.40	414.15	403.20	409.95	169,630
18 Sep 23	408.95001 -5.85	413.15	396.40	412.50	494,060
15 Sep 23	414.79999 -13.80	429.20	414.00	429.20	239,200
14 Sep 23	428.60001 +3.70	430.80	425.55	428.50	225,790
13 Sep 23	424.89999 +2.05	425.00	413.40	416.35	182,850
12 Sep 23	422.85001 +6.85	426.00	415.75	420.30	273,450
11 Sep 23	416.00000 -10.75	431.65	412.45	425.80	381,190
08 Sep 23	426.75000 -0.35	434.85	422.80	433.85	321,650
07 Sep 23	427.10001 -11.10	434.95	422.60	433.80	530,000
06 Sep 23	438.20001 -13.20	452.40	435.70	450.95	305,020
05 Sep 23	451.39999 +0.90	454.50	445.40	450.80	390,940
04 Sep 23	450.50000 +1.35	453.95	450.50	450.95	164,740
01 Sep 23	449.14999 -7.15	458.70	445.65	455.05	649,280
31 Aug 23	456.29999 +3.65	458.20	448.40	453.00	462,150
30 Aug 23	452.64999 +4.65	455.55	443.20	449.15	630,840
29 Aug 23	448.00000 +23.15	448.00	429.75	434.00	625,080
28 Aug 23	424.85001 +1.00	432.70	416.00	431.00	638,680
25 Aug 23	423.85001 -18.95	444.30	420.60	436.35	897,910
24 Aug 23	442.79999 +13.60	471.95	436.90	468.65	1,248,430
23 Aug 23	429.20001 +4.45	431.25	418.10	423.50	572,200
22 Aug 23	424.75000 +8.50	444.50	421.70	433.35	979,520
21 Aug 23	416.25000 +26.00	419.00	401.45	401.50	451,000
18 Aug 23	390.25000 -8.10	399.45	383.45	398.35	713,840
17 Aug 23	398.35001 -6.40	404.35	397.00	401.25	339,160
16 Aug 23	404.75000 -2.75	408.75	401.85	402.70	475,260
15 Aug 23	407.50000 +16.25	413.65	400.65	409.35	474,820
14 Aug 23	391.25000 +18.90	392.65	370.65	371.50	422,290
11 Aug 23	372.35001 -14.85	386.40	372.35	386.00	259,540
10 Aug 23	387.20001 -0.90	394.50	378.70	388.65	533,050
09 Aug 23	388.10001 -21.50	410.55	384.05	407.70	356,890
08 Aug 23	409.60001 +1.40	413.50	407.20	410.65	177,610
07 Aug 23	408.20001 -1.25	413.55	408.20	409.05	222,900
04 Aug 23	409.45001 +0.20	413.80	403.75	410.50	244,370
03 Aug 23	409.25000 +3.45	411.70	399.35	404.00	380,180
02 Aug 23	405.79999 -19.45	419.40	405.50	417.00	385,730
01 Aug 23	425.25000 +1.90	427.25	419.50	426.00	183,150
31 Jul 23	423.35001 -1.65	426.80	421.60	424.60	215,140
28 Jul 23	425.00000 -1.60	426.40	421.75	424.50	237,640
27 Jul 23	426.60001 +20.15	427.15	414.05	414.80	400,200
26 Jul 23	406.45001 -8.90	416.65	403.50	416.05	234,670
25 Jul 23	415.35001 +9.75	417.25	403.80	405.55	207,780
24 Jul 23	405.60001 +2.60	407.10	397.10	398.20	288,650
21 Jul 23	403.00000 -12.70	413.25	401.35	405.95	350,140
20 Jul 23	415.70001 -8.35	420.90	406.75	415.10	258,920
19 Jul 23	424.04999 +13.80	425.35	418.15	424.15	326,090
18 Jul 23	410.25000 +3.30	417.15	407.50	414.20	253,670
17 Jul 23	406.95001 -14.25	414.90	403.70	408.15	297,200
14 Jul 23	421.20001 +20.75	427.70	410.90	413.10	378,230
13 Jul 23	400.45001 +9.45	401.80	396.25	396.95	269,580
12 Jul 23	391.00000 +6.15	395.70	384.55	384.55	189,020
11 Jul 23	384.85001 +1.65	389.00	383.50	385.75	164,280
10 Jul 23	383.20001 -7.25	391.10	381.70	386.05	249,600
07 Jul 23	390.45001 +7.30	393.00	384.50	386.35	189,660
06 Jul 23	383.14999 -8.15	388.70	380.00	387.60	211,490
05 Jul 23	391.29999 +1.20	396.85	384.35	391.55	253,370
04 Jul 23	390.10001 +1.00	390.55	388.20	388.95	96,250
03 Jul 23	389.10001 +2.95	393.00	387.50	391.90	458,090
30 Jun 23	386.14999 +8.15	389.35	377.50	378.20	226,860
29 Jun 23	378.00000 -2.90	382.25	373.95	377.05	175,970
28 Jun 23	380.89999 +6.60	382.45	362.05	372.00	632,940
27 Jun 23	374.29999 -5.35	376.40	369.50	373.00	285,070
26 Jun 23	379.64999 -8.35	391.85	378.00	388.00	291,910
23 Jun 23	388.00000 -5.80	394.10	385.90	390.60	369,040
22 Jun 23	393.79999 +5.10	395.10	384.80	386.00	339,820
21 Jun 23	388.70001 -6.30	402.35	384.50	399.50	417,630
20 Jun 23	395.00000 +6.15	397.45	385.25	387.35	341,260
19 Jun 23	388.85001 -7.00	392.15	386.85	392.00	206,080
16 Jun 23	395.85001 +4.15	399.00	389.35	389.55	369,470
15 Jun 23	391.70001 +3.75	398.25	387.00	396.85	595,870
14 Jun 23	387.95001 +11.20	389.50	373.90	382.80	447,030
13 Jun 23	376.75000 +14.55	378.45	367.20	368.15	376,930
12 Jun 23	362.20001 -0.85	365.00	359.10	364.85	178,390
09 Jun 23	363.04999 +5.65	368.65	357.35	359.60	545,220
08 Jun 23	357.39999 -4.05	357.50	346.20	346.55	337,830
07 Jun 23	361.45001 -2.10	367.65	358.40	360.55	317,610
06 Jun 23	363.54999 -3.55	366.55	362.00	364.40	334,780
05 Jun 23	367.10001 -2.90	370.00	361.15	366.00	605,070
02 Jun 23	370.00000 +4.60	376.25	364.40	373.20	397,240
01 Jun 23	365.39999 +3.35	367.85	340.00	357.35	640,730
31 May 23	362.04999 -21.50	376.00	362.05	370.00	666,510
30 May 23	383.54999 +15.75	390.85	368.85	369.00	1,244,660
29 May 23	367.79999 +7.60	369.35	365.05	365.60	279,790
26 May 23	360.20001 -2.70	362.05	348.05	351.90	807,190
25 May 23	362.89999 +83.80	372.15	341.90	345.75	3,582,040
24 May 23	279.10001 -8.30	284.00	277.00	283.05	588,980
23 May 23	287.39999 -2.20	291.00	287.00	289.45	277,340
22 May 23	289.60001 +1.90	291.60	283.80	288.55	344,320
19 May 23	287.70001 -5.25	295.15	286.50	293.50	426,950
18 May 23	292.95001 +18.65	293.20	277.75	279.55	331,170
17 May 23	274.29999 +2.90	275.40	270.00	271.30	179,770
16 May 23	271.39999 +7.40	271.80	264.25	265.20	166,570
15 May 23	264.00000 +4.25	264.00	259.00	261.05	132,890
12 May 23	259.75000 -2.15	264.15	259.70	262.30	168,720
11 May 23	261.89999 -1.75	266.10	259.10	264.05	192,840
10 May 23	263.64999 +3.05	264.80	259.35	259.35	158,940
09 May 23	260.60001 -1.30	264.60	259.80	264.00	171,040
08 May 23	261.89999 +4.00	261.90	256.90	260.00	143,430
05 May 23	257.89999 +6.15	259.05	249.70	250.50	141,550
04 May 23	251.75000 +0.85	252.80	248.55	251.25	219,580
03 May 23	250.89999 -6.40	254.35	249.00	253.50	183,830
02 May 23	257.29999 +9.05	263.40	256.45	260.75	475,300
28 Apr 23	248.25000 +4.90	250.30	245.80	245.85	180,450
27 Apr 23	243.35001 -2.85	249.60	241.95	245.70	223,900
26 Apr 23	246.20000 +3.35	246.80	241.15	244.25	243,620
25 Apr 23	242.85001 -1.00	247.15	241.80	243.00	142,880
24 Apr 23	243.85001 -3.05	248.25	242.80	245.25	136,690
21 Apr 23	246.89999 -4.00	250.00	243.80	248.55	204,700
20 Apr 23	250.89999 -1.65	255.00	250.60	253.60	299,140
19 Apr 23	252.55000 -1.45	253.50	249.00	251.85	184,820
18 Apr 23	254.00000 +10.25	256.25	247.20	249.10	344,130
17 Apr 23	243.75000 +1.50	246.15	241.55	243.60	201,590
14 Apr 23	242.25000 +1.65	243.75	238.10	239.45	335,930
13 Apr 23	240.60001 -2.85	242.30	238.15	242.25	192,520
12 Apr 23	243.45000 -6.75	250.60	241.75	248.45	159,690
11 Apr 23	250.20000 +3.90	254.65	248.75	253.50	213,140
06 Apr 23	246.30000 +2.25	247.25	242.90	244.10	270,380
05 Apr 23	244.05000 -8.50	251.15	240.00	251.15	337,840
04 Apr 23	252.55000 -0.85	258.00	251.10	254.45	172,430
03 Apr 23	253.39999 +0.95	256.85	252.30	254.85	220,170
31 Mar 23	252.45000 +1.40	253.00	249.20	252.05	205,680
30 Mar 23	251.05000 +3.45	252.10	248.55	249.40	310,180
29 Mar 23	247.60001 +5.55	249.45	245.75	245.95	260,340
28 Mar 23	242.05000 -5.35	247.30	238.80	247.05	211,190
27 Mar 23	247.39999 +0.85	251.05	246.55	249.85	340,280
24 Mar 23	246.55000 -4.65	253.65	245.45	253.10	248,330
23 Mar 23	251.20000 +1.15	252.05	247.50	248.30	310,430
22 Mar 23	250.05000 +10.35	251.95	241.80	242.80	200,880
21 Mar 23	239.70000 -0.05	244.40	235.85	242.55	194,590
20 Mar 23	239.75000 -3.65	242.85	234.45	239.75	369,870
17 Mar 23	243.39999 +6.55	248.05	241.30	242.05	354,530
16 Mar 23	236.85001 +13.70	237.30	226.30	229.90	228,330
15 Mar 23	223.14999 -2.15	226.40	221.30	224.80	415,730
14 Mar 23	225.30000 +11.80	225.75	213.10	215.60	266,170
13 Mar 23	213.50000 -7.95	219.40	208.35	218.35	540,130
10 Mar 23	221.45000 -6.80	222.70	213.35	221.00	337,820
09 Mar 23	228.25000 +3.40	231.00	225.80	228.35	297,630
08 Mar 23	224.85001 -0.15	227.10	220.95	221.55	194,590
07 Mar 23	225.00000 -0.45	225.50	220.30	221.45	138,960
06 Mar 23	225.45000 +6.50	226.95	222.00	224.70	204,000
03 Mar 23	218.95000 +4.85	221.20	218.55	219.55	162,410
02 Mar 23	214.10001 +2.75	215.15	210.30	210.85	208,360
01 Mar 23	211.35001 -9.70	217.95	211.15	216.90	292,360
28 Feb 23	221.05000 -2.10	223.05	219.20	221.85	204,540
27 Feb 23	223.14999 +3.80	225.25	220.50	221.05	267,230
24 Feb 23	219.35001 -0.85	222.60	217.55	221.00	456,530
23 Feb 23	220.20000 +24.68	225.10	210.70	211.50	963,110
22 Feb 23	195.52000 -1.08	197.80	185.00	194.00	323,810
21 Feb 23	196.60001 -5.00	201.15	196.30	199.84	215,790
20 Feb 23	201.60001 +3.44	202.05	199.60	200.05	82,070
17 Feb 23	198.16000 -10.54	204.95	198.08	202.25	258,890
16 Feb 23	208.70000 -1.60	213.00	206.55	212.30	317,830
15 Feb 23	210.30000 +1.10	213.85	207.30	211.05	326,250
14 Feb 23	209.20000 +5.40	211.85	199.66	202.95	369,570
13 Feb 23	203.80000 +5.24	204.25	196.60	198.12	271,100
10 Feb 23	198.56000 -14.04	208.35	198.56	208.20	582,450
09 Feb 23	212.60001 +4.85	213.85	207.80	207.95	281,510
08 Feb 23	207.75000 +5.50	213.00	206.40	208.05	406,410
07 Feb 23	202.25000 +1.90	202.25	196.04	197.18	296,380
06 Feb 23	200.35001 +0.79	200.40	191.28	194.30	248,420
03 Feb 23	199.56000 +4.04	200.00	191.70	193.98	411,250
02 Feb 23	195.52000 +11.42	197.24	187.96	189.02	544,280
01 Feb 23	184.10001 +4.46	185.38	177.96	178.50	256,470
31 Jan 23	179.64000 -1.24	181.10	173.48	175.10	359,300
30 Jan 23	180.88000 -4.40	186.00	178.66	186.00	889,840
27 Jan 23	185.28000 +6.70	186.20	177.26	178.38	324,150
26 Jan 23	178.58000 +5.26	184.90	177.92	178.60	275,920
25 Jan 23	173.32001 -3.24	176.36	170.40	176.24	197,800
24 Jan 23	176.56000 +2.78	179.50	172.88	176.12	369,660
23 Jan 23	173.78000 +14.30	174.24	164.40	165.18	490,140
20 Jan 23	159.48000 +3.24	159.48	155.04	157.28	124,480
19 Jan 23	156.24001 -4.28	160.82	155.18	159.68	246,250
18 Jan 23	160.52000 -0.72	164.50	160.42	163.92	153,390
17 Jan 23	161.24001 +5.42	163.34	154.96	156.18	199,720
16 Jan 23	155.82001 +2.38	157.36	154.08	156.20	180,230
13 Jan 23	153.44000 +5.80	155.04	149.60	152.08	227,950
12 Jan 23	147.64000 +1.62	151.38	144.10	148.12	298,290
11 Jan 23	146.02000 +0.38	148.96	145.00	147.64	201,410
10 Jan 23	145.64000 -2.96	147.98	143.98	145.30	156,910
09 Jan 23	148.60001 +10.60	149.26	139.02	140.42	313,580
06 Jan 23	138.00000 +2.70	138.00	133.88	136.18	122,300
05 Jan 23	135.30000 -3.64	140.18	134.54	138.98	141,230
04 Jan 23	138.94000 +4.82	139.00	134.64	135.48	354,530
03 Jan 23	134.12000 -3.90	142.22	133.86	139.06	327,930
02 Jan 23	138.02000 +3.60	140.28	137.50	137.50	126,120
30 Dec 22	134.42000 -2.30	136.58	134.42	136.58	104,520
29 Dec 22	136.72000 +4.66	136.72	131.94	132.02	226,360
28 Dec 22	132.06000 -4.42	133.56	130.16	132.26	299,910
27 Dec 22	136.48000 -6.40	144.64	136.12	143.68	187,220
23 Dec 22	142.88000 -0.80	145.12	140.50	144.62	161,660
22 Dec 22	143.67999 -11.54	155.48	143.68	155.48	113,730
21 Dec 22	155.22000 +3.98	156.18	150.98	152.90	127,680
20 Dec 22	151.24001 -1.92	153.08	149.44	150.96	178,740
19 Dec 22	153.16000 -3.34	157.26	152.50	156.00	118,070
16 Dec 22	156.50000 -2.00	159.68	154.68	158.10	107,080
15 Dec 22	158.50000 -10.16	164.30	156.94	164.30	144,820
14 Dec 22	168.66000 -3.30	171.16	168.00	170.06	93,780
13 Dec 22	171.96001 +9.84	176.08	166.36	167.02	441,880
12 Dec 22	162.12000 -3.66	163.24	159.80	161.58	101,190
09 Dec 22	165.78000 +7.64	166.06	161.14	162.82	239,680
08 Dec 22	158.14000 +7.24	160.00	152.00	153.40	150,730
07 Dec 22	150.89999 -2.26	153.72	148.52	152.18	170,820
06 Dec 22	153.16000 -6.50	159.16	151.96	157.64	99,960
05 Dec 22	159.66000 +0.78	161.24	157.76	159.24	205,830
02 Dec 22	158.88000 -3.66	162.60	157.36	161.46	203,220
01 Dec 22	162.53999 +8.82	163.52	158.72	162.30	263,800
30 Nov 22	153.72000 +2.70	153.84	150.06	150.88	133,990
29 Nov 22	151.02000 -3.78	154.68	150.30	153.66	121,370
28 Nov 22	154.80000 -2.20	156.50	152.94	155.40	95,210
25 Nov 22	157.00000 -1.86	159.30	156.30	159.16	163,310
24 Nov 22	158.86000 +1.24	160.04	158.58	159.44	75,300
23 Nov 22	157.62000 +4.10	159.06	154.70	155.20	185,660
22 Nov 22	153.52000 +3.68	154.00	147.40	148.82	66,010
21 Nov 22	149.84000 +0.76	151.00	147.22	148.72	151,150
18 Nov 22	149.08000 -4.68	154.38	147.78	152.40	157,010
17 Nov 22	153.75999 -2.16	158.34	151.26	157.70	378,060
16 Nov 22	155.92000 -5.82	161.10	152.90	159.88	309,730
15 Nov 22	161.74001 +3.52	163.30	158.56	159.42	185,570
14 Nov 22	158.22000 +5.22	159.10	154.86	156.92	225,560
11 Nov 22	153.00000 +3.60	156.46	150.94	153.80	357,800
10 Nov 22	149.39999 +10.60	149.40	135.80	138.22	393,530
09 Nov 22	138.80000 -7.60	145.86	138.40	145.62	259,480
08 Nov 22	146.39999 +4.38	148.60	143.50	144.48	390,350
07 Nov 22	142.02000 +1.56	143.26	139.88	142.46	160,860
04 Nov 22	140.46001 +2.40	143.30	138.36	138.80	283,150
03 Nov 22	138.06000 -1.38	140.72	132.32	134.42	262,390
02 Nov 22	139.44000 +0.56	142.94	138.20	138.96	227,820
01 Nov 22	138.88000 +2.52	140.00	136.62	138.08	262,340
31 Oct 22	136.36000 +0.24	139.60	134.80	138.56	207,340
28 Oct 22	136.12000 +2.12	136.86	129.20	130.64	344,090
27 Oct 22	134.00000 +1.70	138.00	131.22	132.02	415,280
26 Oct 22	132.30000 +0.06	132.62	127.00	130.70	191,680
25 Oct 22	132.24001 +6.34	132.34	127.24	128.20	143,070
24 Oct 22	125.90000 +1.74	128.20	122.32	128.20	308,440
21 Oct 22	124.16000 -3.98	126.78	121.76	122.64	213,010
20 Oct 22	128.14000 +4.68	129.78	121.20	121.82	201,000
19 Oct 22	123.46000 +4.38	125.84	120.44	122.46	331,380
18 Oct 22	119.08000 -1.44	126.34	118.58	124.44	362,410
17 Oct 22	120.52000 +3.66	121.16	116.06	116.98	269,480
14 Oct 22	116.86000 -3.94	124.68	116.38	123.42	277,040
13 Oct 22	120.80000 +2.24	122.64	112.32	118.00	429,960
12 Oct 22	118.56000 -0.48	121.30	117.10	121.00	277,480
11 Oct 22	119.04000 -0.40	120.32	116.60	117.66	289,900
10 Oct 22	119.44000 -6.18	124.78	117.76	123.00	409,290
07 Oct 22	125.62000 -9.86	130.56	125.62	129.98	480,850
06 Oct 22	135.48000 +5.60	138.90	131.60	134.10	302,800
05 Oct 22	129.88000 -2.12	132.34	128.20	131.80	282,230
04 Oct 22	132.00000 +4.50	132.70	128.68	129.22	291,950
03 Oct 22	127.50000 -0.70	127.80	122.10	124.36	256,610
30 Sep 22	128.20000 +3.70	128.70	123.50	124.80	149,370
29 Sep 22	124.50000 -6.70	130.38	123.88	130.38	272,530
28 Sep 22	131.20000 +0.96	132.00	126.96	128.20	333,240
27 Sep 22	130.24001 +1.42	132.06	128.32	128.60	295,270
26 Sep 22	128.82001 +1.20	130.96	128.00	128.00	494,090
23 Sep 22	127.62000 -0.66	129.12	125.28	127.00	340,780
22 Sep 22	128.28000 -8.32	135.46	127.56	132.60	250,540
21 Sep 22	136.60001 +2.48	136.92	131.42	132.90	286,750
20 Sep 22	134.12000 +2.08	134.58	132.20	134.08	263,310
19 Sep 22	132.03999 +3.88	134.40	129.68	130.98	253,730
16 Sep 22	128.16000 -1.32	130.84	126.66	127.20	187,390
15 Sep 22	129.48000 -1.50	132.80	128.00	132.48	146,210
14 Sep 22	130.98000 -3.34	133.28	129.50	132.20	425,880
13 Sep 22	134.32001 -7.36	145.20	134.10	144.20	318,220
12 Sep 22	141.67999 -1.64	143.78	140.76	143.78	149,840
09 Sep 22	143.32001 +3.48	143.32	139.84	139.90	267,790
08 Sep 22	139.84000 +3.98	140.50	134.30	137.40	241,260
07 Sep 22	135.86000 -1.66	138.04	134.68	135.10	168,230
06 Sep 22	137.52000 -0.24	139.32	134.92	137.98	326,110
05 Sep 22	137.75999 -1.30	138.72	136.50	137.80	106,020
02 Sep 22	139.06000 +4.06	141.46	136.50	139.30	409,580
01 Sep 22	135.00000 -15.02	145.30	133.60	141.52	1,167,360
31 Aug 22	150.02000 -4.62	157.46	148.92	156.00	353,920
30 Aug 22	154.64000 -4.26	161.00	153.42	159.26	322,730
29 Aug 22	158.89999 -9.98	163.20	158.12	161.66	417,820
26 Aug 22	168.88000 -8.74	179.58	168.62	178.80	260,560
25 Aug 22	177.62000 +4.28	178.54	164.00	165.42	550,400
24 Aug 22	173.34000 +0.24	173.98	170.46	172.06	195,250
23 Aug 22	173.10001 -0.30	174.36	170.70	170.72	247,850
22 Aug 22	173.39999 -4.62	176.02	172.34	174.26	204,540
19 Aug 22	178.02000 -7.58	184.40	178.02	184.40	199,620
18 Aug 22	185.60001 +6.34	185.60	178.16	178.40	157,630
17 Aug 22	179.25999 -6.04	185.18	179.06	184.50	188,610
16 Aug 22	185.30000 +0.56	188.56	181.78	186.90	241,160
15 Aug 22	184.74001 +4.82	186.38	181.00	182.00	199,360
12 Aug 22	179.92000 +2.40	180.80	174.36	174.94	261,890
11 Aug 22	177.52000 +5.26	180.74	174.10	175.86	259,800
10 Aug 22	172.25999 +5.70	172.26	165.28	165.50	385,370
09 Aug 22	166.56000 -4.56	173.08	166.48	172.88	560,940
08 Aug 22	171.12000 -13.26	188.86	170.30	188.76	734,530
05 Aug 22	184.38000 -0.16	188.86	184.00	187.60	295,210
04 Aug 22	184.53999 +1.98	188.36	184.00	185.00	291,250
03 Aug 22	182.56000 +1.54	183.62	178.10	179.78	408,930
02 Aug 22	181.02000 +0.50	182.00	176.60	179.90	362,940
01 Aug 22	180.52000 +5.72	183.20	175.76	177.30	386,910
29 Jul 22	174.80000 -1.32	177.58	173.96	177.58	219,030
28 Jul 22	176.12000 +4.90	178.50	171.72	173.90	374,780
27 Jul 22	171.22000 +7.22	172.96	165.56	166.00	272,760
26 Jul 22	164.00000 -0.84	167.22	163.96	165.96	201,360
25 Jul 22	164.84000 -4.90	171.00	162.66	169.98	437,050
22 Jul 22	169.74001 -6.14	176.48	169.74	173.60	547,840
21 Jul 22	175.88000 +1.42	176.32	172.50	172.90	482,300
20 Jul 22	174.46001 +10.96	175.00	164.34	166.34	610,220
19 Jul 22	163.50000 -0.02	163.50	156.88	159.50	304,830
18 Jul 22	163.52000 +8.78	164.44	157.28	158.64	415,640
15 Jul 22	154.74001 +5.68	156.02	153.00	154.00	454,450
14 Jul 22	149.06000 -1.12	152.14	147.60	150.10	716,400
13 Jul 22	150.17999 -1.42	152.00	144.40	150.44	558,650
12 Jul 22	151.60001 +0.76	153.20	148.20	149.20	321,830
11 Jul 22	150.84000 -6.06	155.12	149.52	154.06	357,740
08 Jul 22	156.89999 +3.30	157.38	151.54	154.40	408,080
07 Jul 22	153.60001 +6.48	154.42	149.00	149.80	440,790
06 Jul 22	147.12000 +5.26	149.26	145.02	145.46	393,250
05 Jul 22	141.86000 +3.56	145.00	136.96	140.32	569,830
04 Jul 22	138.30000 -3.10	138.30	136.80	137.88	189,540
01 Jul 22	141.39999 -5.36	144.26	139.88	142.70	737,900
30 Jun 22	146.75999 -1.80	147.96	142.68	146.00	760,710
29 Jun 22	148.56000 -6.58	152.36	144.80	150.80	469,030
28 Jun 22	155.14000 -5.62	163.12	154.44	160.90	492,590
27 Jun 22	160.75999 +1.32	165.26	157.22	162.80	319,710
24 Jun 22	159.44000 +4.86	161.26	155.00	155.88	318,790
23 Jun 22	154.58000 -1.60	158.32	151.50	154.68	446,950
22 Jun 22	156.17999 -4.38	157.40	151.46	154.80	537,480
21 Jun 22	160.56000 +7.74	161.12	153.82	154.40	421,150
20 Jun 22	152.82001 +2.84	152.92	151.14	151.84	160,710
17 Jun 22	149.98000 +0.98	152.22	146.84	149.52	530,620
16 Jun 22	149.00000 -6.72	156.62	147.44	156.00	875,230
15 Jun 22	155.72000 +3.66	156.98	150.26	152.70	625,610
14 Jun 22	152.06000 -0.06	154.60	147.78	153.22	594,180
13 Jun 22	152.12000 -8.54	157.02	150.30	155.92	1,160,560
10 Jun 22	160.66000 -13.98	171.34	160.50	171.02	508,370
09 Jun 22	174.64000 -1.58	177.38	172.00	173.80	455,800
08 Jun 22	176.22000 +1.82	178.28	174.00	176.26	273,390
07 Jun 22	174.39999 -1.76	176.74	170.72	174.68	338,230
06 Jun 22	176.16000 +1.38	180.04	175.44	176.98	243,340
03 Jun 22	174.78000 -5.56	182.00	172.92	182.00	474,590
02 Jun 22	180.34000 +6.70	180.80	170.00	173.58	303,540
01 Jun 22	173.64000 -0.84	177.76	172.02	174.90	442,390
31 May 22	174.48000 -3.38	179.06	171.46	176.80	507,550
30 May 22	177.86000 +5.04	180.68	176.94	180.48	537,420
27 May 22	172.82001 +9.54	173.66	164.26	166.00	637,030
26 May 22	163.28000 +9.00	164.96	148.48	149.00	1,086,090
25 May 22	154.28000 +4.64	156.70	149.42	152.16	686,850
24 May 22	149.64000 -7.14	156.90	147.12	154.04	652,060
23 May 22	156.78000 +1.66	162.26	152.32	161.18	757,440
20 May 22	155.12000 -10.24	167.28	153.40	163.94	618,060
19 May 22	165.36000 -0.76	165.94	156.76	160.00	1,067,580
18 May 22	166.12000 -5.74	172.70	165.96	172.24	398,620
17 May 22	171.86000 +5.90	174.36	167.28	167.80	660,230
16 May 22	165.96001 -2.86	170.34	164.42	168.82	626,880
13 May 22	168.82001 +11.88	169.22	159.02	159.02	880,080
12 May 22	156.94000 -7.04	160.88	150.44	156.34	1,869,520
11 May 22	163.98000 +0.94	170.98	160.74	168.78	1,197,200
10 May 22	163.03999 -1.60	172.44	161.86	164.70	832,820
09 May 22	164.64000 -15.10	176.18	163.96	174.80	1,071,620
06 May 22	179.74001 +0.42	184.16	170.24	179.76	1,426,840
05 May 22	179.32001 +1.06	191.54	178.58	191.18	717,290
04 May 22	178.25999 -5.98	191.00	178.26	189.46	823,150
03 May 22	184.24001 +3.88	187.90	181.46	185.46	682,860
02 May 22	180.36000 -3.70	181.88	174.08	178.16	806,490
29 Apr 22	184.06000 +3.58	190.98	182.76	185.00	726,600
28 Apr 22	180.48000 +2.78	183.62	176.56	179.98	928,530
27 Apr 22	177.70000 +1.18	181.60	173.70	176.28	1,089,720
26 Apr 22	176.52000 -5.54	186.86	175.32	186.04	861,020
25 Apr 22	182.06000 -4.46	185.00	177.00	178.76	1,492,390
22 Apr 22	186.52000 -9.78	189.48	179.20	189.48	842,020
21 Apr 22	196.30000 -1.88	205.25	196.30	198.12	526,910
20 Apr 22	198.17999 -7.47	208.85	197.68	202.45	532,470
19 Apr 22	205.64999 +4.25	207.00	197.62	204.75	565,370
14 Apr 22	201.39999 -2.45	210.40	199.92	207.00	455,680
13 Apr 22	203.85001 +0.75	205.30	198.50	202.00	574,820
12 Apr 22	203.10001 +1.70	209.10	199.30	200.10	1,015,360
11 Apr 22	201.39999 -12.65	210.05	200.10	208.60	1,059,380
08 Apr 22	214.05000 -6.00	226.35	213.00	225.25	433,930
07 Apr 22	220.05000 -3.20	227.90	220.05	224.60	651,930
06 Apr 22	223.25000 -17.70	240.10	223.25	240.05	790,840
05 Apr 22	240.95000 -8.30	251.60	240.40	249.80	444,510
04 Apr 22	249.25000 +7.90	250.00	242.00	243.40	388,530
01 Apr 22	241.35001 -11.55	250.10	241.05	249.30	594,180
31 Mar 22	252.89999 +1.00	254.55	246.85	250.05	526,450
30 Mar 22	251.89999 -2.40	257.80	249.10	255.75	513,450
29 Mar 22	254.30000 +3.95	262.35	252.00	256.95	727,860
28 Mar 22	250.35001 -1.15	256.85	250.10	252.65	695,940
25 Mar 22	251.50000 -0.50	257.00	248.50	255.85	625,010
24 Mar 22	252.00000 +12.40	254.35	236.20	236.65	861,350
23 Mar 22	239.60001 -3.45	241.70	232.95	240.35	589,150
22 Mar 22	243.05000 +4.05	246.75	239.80	244.45	400,470
21 Mar 22	239.00000 +3.45	245.65	235.50	238.05	787,530
18 Mar 22	235.55000 +17.05	241.95	221.15	222.10	917,420
17 Mar 22	218.50000 -1.65	223.45	216.65	222.85	546,110
16 Mar 22	220.14999 +12.50	222.95	211.00	214.35	473,580
15 Mar 22	207.64999 +12.47	208.15	190.68	194.00	801,940
14 Mar 22	195.17999 -8.47	204.50	195.18	202.75	844,360
11 Mar 22	203.64999 +3.79	212.05	203.35	205.00	734,020
10 Mar 22	199.86000 -5.04	208.05	198.80	208.05	892,160
09 Mar 22	204.89999 +10.80	208.45	200.45	203.00	760,300
08 Mar 22	194.10001 -8.05	199.36	189.76	196.38	1,091,280
07 Mar 22	202.14999 -6.80	210.65	199.60	203.00	1,283,550
04 Mar 22	208.95000 -6.25	216.55	207.00	213.90	824,460
03 Mar 22	215.20000 -1.00	221.15	212.90	218.25	468,360
02 Mar 22	216.20000 +3.85	217.20	208.40	210.65	709,560
01 Mar 22	212.35001 -5.95	220.00	212.35	220.00	561,920
28 Feb 22	218.30000 +3.70	218.90	210.15	211.40	566,730
25 Feb 22	214.60001 +13.35	215.20	205.15	206.25	698,960
24 Feb 22	201.25000 -3.75	202.75	184.54	188.76	1,401,480
23 Feb 22	205.00000 -1.00	212.75	203.80	210.90	506,760
22 Feb 22	206.00000 +2.55	212.25	195.00	195.50	1,432,050
21 Feb 22	203.45000 -3.55	211.00	198.10	209.95	828,520
18 Feb 22	207.00000 -11.20	220.05	204.60	218.10	810,360
17 Feb 22	218.20000 -12.00	230.35	212.80	228.90	1,219,210
16 Feb 22	230.20000 -0.10	235.45	224.95	234.55	736,450
15 Feb 22	230.30000 +11.05	230.80	216.15	218.95	787,110
14 Feb 22	219.25000 +0.75	219.75	203.30	209.40	1,260,620
11 Feb 22	218.50000 -11.05	229.55	218.30	223.50	443,110
10 Feb 22	229.55000 -0.15	234.55	226.80	234.55	568,640
09 Feb 22	229.70000 +12.10	230.45	221.55	222.45	500,400
08 Feb 22	217.60001 +2.05	217.70	210.55	217.70	572,720
07 Feb 22	215.55000 +4.65	217.60	210.15	214.00	413,560
04 Feb 22	210.89999 -4.30	216.35	206.50	215.50	657,780
03 Feb 22	215.20000 -3.70	219.75	212.75	217.80	638,840
02 Feb 22	218.89999 +1.30	231.00	218.85	230.00	709,220
01 Feb 22	217.60001 +4.15	224.95	212.55	221.95	844,120
31 Jan 22	213.45000 +13.71	213.85	204.95	207.70	618,330
28 Jan 22	199.74001 -2.06	202.05	190.88	199.88	900,820
27 Jan 22	201.80000 -3.30	215.10	199.80	202.95	1,416,570
26 Jan 22	205.10001 +7.50	209.35	199.40	199.40	974,700
25 Jan 22	197.60001 +4.50	204.25	196.14	199.00	1,082,200
24 Jan 22	193.10001 -22.20	209.50	190.48	206.90	2,182,340
21 Jan 22	215.30000 -9.00	218.25	204.95	209.00	947,890
20 Jan 22	224.30000 +1.50	225.25	220.65	221.70	329,890
19 Jan 22	222.80000 -8.50	233.60	220.85	223.65	443,950
18 Jan 22	231.30000 -3.70	234.25	228.30	233.15	572,440
17 Jan 22	235.00000 -1.45	238.60	233.00	235.00	161,370
14 Jan 22	236.45000 -1.85	237.80	228.25	233.45	852,520
13 Jan 22	238.30000 -6.45	248.10	235.70	245.00	471,550
12 Jan 22	244.75000 +0.70	250.20	242.00	245.60	568,060
11 Jan 22	244.05000 +13.00	244.50	237.20	243.30	642,700
10 Jan 22	231.05000 -11.30	245.05	226.80	241.35	933,520
07 Jan 22	242.35001 -4.70	252.30	238.85	250.45	758,260
06 Jan 22	247.05000 -4.85	251.15	239.25	245.05	992,250
05 Jan 22	251.89999 -3.15	259.50	251.80	257.05	466,480
04 Jan 22	255.05000 -14.00	270.35	250.75	268.55	610,810
03 Jan 22	269.04999 +4.25	271.00	261.25	262.70	411,760
30 Dec 21	264.79999 +2.90	267.90	263.55	264.05	129,580
29 Dec 21	261.89999 -4.95	271.70	258.85	270.55	305,940
28 Dec 21	266.85001 -4.65	278.00	266.85	274.60	493,310
27 Dec 21	271.50000 +5.80	273.65	261.05	266.05	330,610
23 Dec 21	265.70001 +6.00	265.70	260.00	260.25	394,160
22 Dec 21	259.70001 +11.90	260.35	252.45	256.00	427,690
21 Dec 21	247.80000 +5.15	253.65	243.00	250.00	435,610
20 Dec 21	242.64999 -9.55	248.55	235.25	239.00	985,370
17 Dec 21	252.20000 -2.05	256.30	243.15	251.05	950,460
16 Dec 21	254.25000 +0.50	276.90	254.25	274.80	832,460
15 Dec 21	253.75000 +5.30	257.30	247.80	252.30	431,060
14 Dec 21	248.45000 -8.75	254.00	240.95	252.75	964,820
13 Dec 21	257.20001 -8.85	273.10	257.00	269.40	561,360
10 Dec 21	266.04999 -14.05	277.45	265.20	270.65	506,590
09 Dec 21	280.10001 -3.20	284.45	277.35	282.95	521,280
08 Dec 21	283.29999 +1.05	289.10	279.20	285.00	628,250
07 Dec 21	282.25000 +21.95	283.05	271.00	271.35	654,380
06 Dec 21	260.29999 -11.35	273.55	248.70	273.35	1,379,050
03 Dec 21	271.64999 -10.05	286.40	268.40	285.55	635,210
02 Dec 21	281.70001 -11.10	284.45	273.75	282.25	897,930
01 Dec 21	292.79999 +8.90	295.95	287.60	292.95	473,140
30 Nov 21	283.89999 -5.65	294.25	283.90	291.70	785,440
29 Nov 21	289.54999 +9.65	290.20	282.85	285.05	671,480
26 Nov 21	279.89999 -14.85	289.80	277.30	285.05	1,343,950
25 Nov 21	294.75000 +6.10	295.00	290.05	294.75	207,490
24 Nov 21	288.64999 +10.00	290.10	276.00	284.15	733,900
23 Nov 21	278.64999 -17.15	287.50	274.40	280.00	1,331,600
22 Nov 21	295.79999 +7.80	307.55	293.50	299.45	999,240
19 Nov 21	288.00000 +3.50	290.00	282.60	285.05	768,670
18 Nov 21	284.50000 +18.70	288.25	271.60	271.65	866,510
17 Nov 21	265.79999 -1.40	269.90	261.90	268.95	312,260
16 Nov 21	267.20001 +5.05	267.75	260.45	262.95	508,130
15 Nov 21	262.14999 -4.65	268.25	261.20	266.30	447,380
12 Nov 21	266.79999 +4.05	270.10	259.20	268.95	481,170
11 Nov 21	262.75000 +3.20	265.90	259.90	261.05	535,420
10 Nov 21	259.54999 -12.35	265.90	248.75	264.50	882,040
09 Nov 21	271.89999 +5.30	282.30	267.55	268.60	1,214,610
08 Nov 21	266.60001 +2.50	267.50	258.70	260.85	775,820
05 Nov 21	264.10001 +9.60	271.15	260.20	262.35	966,520
04 Nov 21	254.50000 +26.25	258.80	232.10	232.20	691,390
03 Nov 21	228.25000 -0.70	231.20	227.00	229.65	291,050
02 Nov 21	228.95000 +6.25	230.05	221.60	223.20	240,890
01 Nov 21	222.70000 +2.90	224.10	218.80	223.00	263,450
29 Oct 21	219.80000 +8.65	219.80	213.70	213.85	259,280
28 Oct 21	211.14999 -3.30	214.10	210.80	211.05	136,880
27 Oct 21	214.45000 +0.90	216.20	209.20	213.55	241,050
26 Oct 21	213.55000 +15.37	217.50	203.00	203.15	412,310
25 Oct 21	198.17999 +2.60	199.28	194.06	196.78	174,410
22 Oct 21	195.58000 +2.90	198.52	194.00	194.00	181,650
21 Oct 21	192.67999 +2.32	193.64	188.50	189.00	103,390
20 Oct 21	190.36000 -1.00	192.62	189.86	191.06	96,100
19 Oct 21	191.36000 +0.66	192.16	189.10	191.14	113,960
18 Oct 21	190.70000 +2.36	191.04	186.72	187.90	116,340
15 Oct 21	188.34000 +2.60	189.00	186.94	187.74	137,230
14 Oct 21	185.74001 +6.40	186.04	181.76	181.98	149,130
13 Oct 21	179.34000 -0.28	181.26	177.30	179.62	152,000
12 Oct 21	179.62000 -1.58	182.00	175.24	175.24	149,930
11 Oct 21	181.20000 -0.10	181.76	176.66	178.62	149,510
08 Oct 21	181.30000 -2.08	184.00	180.90	183.20	166,950
07 Oct 21	183.38000 +5.94	183.90	181.26	183.90	387,490
06 Oct 21	177.44000 +1.44	178.82	171.88	175.02	288,630
05 Oct 21	176.00000 +5.26	176.58	170.36	170.46	421,930
04 Oct 21	170.74001 -6.28	177.66	169.58	176.58	211,180
01 Oct 21	177.02000 -2.96	179.74	174.22	178.02	284,990
30 Sep 21	179.98000 +2.92	181.78	178.14	179.50	71,150
29 Sep 21	177.06000 -0.94	180.66	177.06	178.34	186,450
28 Sep 21	178.00000 -6.46	183.72	177.16	183.00	210,270
27 Sep 21	184.46001 -2.24	190.50	182.36	190.02	160,630
24 Sep 21	186.70000 -3.04	190.98	186.70	190.98	96,390
23 Sep 21	189.74001 +4.94	190.58	186.60	187.74	198,040
22 Sep 21	184.80000 +2.86	184.80	180.88	181.96	129,330
21 Sep 21	181.94000 +1.94	183.48	178.74	181.02	180,060
20 Sep 21	180.00000 -7.46	184.92	177.42	184.16	578,000
17 Sep 21	187.46001 +0.38	190.16	187.38	187.58	130,570
16 Sep 21	187.08000 +0.60	190.00	186.48	190.00	50,840
15 Sep 21	186.48000 -2.30	190.26	186.12	190.26	116,390
14 Sep 21	188.78000 +1.50	188.86	186.48	187.40	133,920
13 Sep 21	187.28000 -1.98	194.54	185.22	191.40	166,370
10 Sep 21	189.25999 +0.34	191.12	187.06	187.06	169,100
09 Sep 21	188.92000 +1.52	190.46	186.84	187.36	186,980
08 Sep 21	187.39999 -4.74	192.06	186.28	192.06	191,180
07 Sep 21	192.14000 -2.12	194.24	190.02	194.24	139,140
06 Sep 21	194.25999 +1.78	194.40	193.04	193.50	126,000
03 Sep 21	192.48000 +2.08	192.54	186.90	189.18	97,200
02 Sep 21	190.39999 +0.28	190.40	188.40	190.08	98,320
01 Sep 21	190.12000 +0.22	191.60	189.00	190.50	155,580
31 Aug 21	189.89999 -2.10	194.78	187.16	193.18	144,680
30 Aug 21	192.00000 +1.38	195.12	190.94	194.80	230,500
27 Aug 21	190.62000 +3.40	192.00	187.00	187.36	170,930
26 Aug 21	187.22000 -3.22	190.00	185.50	188.98	138,230
25 Aug 21	190.44000 +5.42	191.06	184.12	185.24	133,900
24 Aug 21	185.02000 +0.38	190.18	183.50	190.18	238,660
23 Aug 21	184.64000 +9.90	185.06	177.12	180.58	381,730
20 Aug 21	174.74001 +2.00	176.18	168.28	170.68	349,930
19 Aug 21	172.74001 +7.26	173.32	160.42	166.08	934,970
18 Aug 21	165.48000 -1.14	167.52	165.12	166.62	177,590
17 Aug 21	166.62000 -0.06	169.16	165.30	169.16	269,300
16 Aug 21	166.67999 -3.68	172.00	165.30	170.48	136,760
13 Aug 21	170.36000 +0.20	171.22	169.10	169.78	180,770
12 Aug 21	170.16000 +3.40	170.16	166.26	167.32	248,150
11 Aug 21	166.75999 -3.60	172.66	165.86	171.04	388,410
10 Aug 21	170.36000 -2.82	174.20	169.42	173.18	133,540
09 Aug 21	173.17999 +0.00	175.00	171.54	173.22	135,640
06 Aug 21	173.17999 -0.38	175.54	171.86	174.12	134,960
05 Aug 21	173.56000 +3.48	174.86	169.96	169.98	236,960
04 Aug 21	170.08000 +6.24	171.00	165.12	166.46	159,390
03 Aug 21	163.84000 -3.10	170.20	162.40	166.76	281,550
02 Aug 21	166.94000 +3.08	167.72	163.10	166.26	239,220
30 Jul 21	163.86000 -2.44	165.00	160.96	164.18	203,730
29 Jul 21	166.30000 +1.80	167.00	162.78	164.88	139,890
28 Jul 21	164.50000 +4.34	165.64	161.32	162.80	166,070
27 Jul 21	160.16000 -3.36	165.94	160.00	163.26	255,260
26 Jul 21	163.52000 -1.72	166.06	160.74	165.98	322,770
23 Jul 21	165.24001 +0.86	168.32	163.68	166.98	168,870
22 Jul 21	164.38000 -0.66	167.84	163.58	165.48	430,620
21 Jul 21	165.03999 +7.96	165.48	158.26	160.48	586,210
20 Jul 21	157.08000 -483.72	164.00	154.52	163.00	567,370
19 Jul 21	640.79999 +12.20	644.30	603.80	618.00	592,600
16 Jul 21	628.59998 -30.80	649.70	624.80	640.10	579,120
15 Jul 21	659.40002 -14.80	676.40	653.70	676.40	360,560
14 Jul 21	674.20001 -14.40	690.40	673.40	687.90	103,720
13 Jul 21	688.59998 +0.90	697.00	685.00	693.00	215,720
12 Jul 21	687.70001 +14.50	689.80	674.10	680.10	197,880
09 Jul 21	673.20001 +0.50	679.30	666.00	675.30	331,280
08 Jul 21	672.70001 -18.70	690.90	664.80	690.10	850,920
07 Jul 21	691.40002 -8.60	707.60	690.00	703.70	308,000
06 Jul 21	700.00000 +4.30	704.10	690.00	694.90	272,160
05 Jul 21	695.70001 +6.80	696.00	690.90	694.20	292,200
02 Jul 21	688.90002 +10.90	692.10	685.10	686.60	295,920
01 Jul 21	678.00000 +6.60	689.00	672.10	677.70	183,760
30 Jun 21	671.40002 +4.60	678.60	669.00	674.90	180,880
29 Jun 21	666.79999 -3.20	674.30	662.00	673.60	474,080
28 Jun 21	670.00000 +30.90	670.90	640.00	644.70	356,880
25 Jun 21	639.09998 -8.80	648.30	632.10	645.10	271,800
24 Jun 21	647.90002 +11.90	650.00	639.20	644.20	141,320
23 Jun 21	636.00000 +4.70	640.00	632.40	635.80	182,680
22 Jun 21	631.29999 +27.30	633.90	615.70	619.90	371,640
21 Jun 21	604.00000 -39.70	630.90	599.50	628.90	371,080
18 Jun 21	643.70001 +15.80	652.10	628.80	637.90	495,600
17 Jun 21	627.90002 +38.90	628.60	590.00	592.30	262,240
16 Jun 21	589.00000 +0.30	591.10	582.30	590.70	133,800
15 Jun 21	588.70001 -0.40	597.70	588.40	596.40	134,560
14 Jun 21	589.09998 +3.90	594.90	583.30	594.30	136,960
11 Jun 21	585.20001 +13.50	586.90	572.00	575.10	130,840
10 Jun 21	571.70001 +1.90	573.50	564.90	571.00	95,280
09 Jun 21	569.79999 +0.50	577.20	565.90	572.60	196,120
08 Jun 21	569.29999 +0.80	582.30	567.80	577.10	176,280
07 Jun 21	568.50000 -9.10	585.00	567.10	573.70	235,600
04 Jun 21	577.59998 +21.40	578.90	556.50	559.90	229,440
03 Jun 21	556.20001 +6.30	560.00	543.30	552.30	270,040
02 Jun 21	549.90002 +24.50	550.00	530.10	532.90	136,840
01 Jun 21	525.40002 -5.00	535.90	519.70	531.40	179,400
31 May 21	530.40002 +1.60	536.60	528.70	533.80	168,440
28 May 21	528.79999 +16.20	529.00	508.60	510.10	231,440
27 May 21	512.59998 +1.10	519.00	507.90	513.00	420,640
26 May 21	511.50000 +4.10	516.00	510.50	514.90	94,080
25 May 21	507.39999 +17.25	518.30	506.40	518.00	299,840
21 May 21	490.14999 +12.60	500.00	473.15	483.55	975,520
20 May 21	477.54999 +25.45	477.85	457.95	462.05	366,000
19 May 21	452.10001 -13.35	456.05	440.85	455.55	256,080
18 May 21	465.45001 +4.20	473.50	464.00	473.50	86,480
17 May 21	461.25000 -3.00	472.05	458.95	470.50	113,720
14 May 21	464.25000 +10.10	464.25	454.40	455.55	150,080
13 May 21	454.14999 -9.30	465.60	450.55	455.00	181,160
12 May 21	463.45001 -3.55	470.00	461.25	469.95	139,920
11 May 21	467.00000 -6.90	467.45	451.00	467.45	388,720
10 May 21	473.89999 -15.75	489.30	472.00	489.30	67,280
07 May 21	489.64999 +10.10	492.75	480.25	480.40	355,600
06 May 21	479.54999 -11.25	486.95	472.00	482.45	212,640
05 May 21	490.79999 +22.30	492.05	481.00	483.00	233,640
04 May 21	468.50000 -25.10	494.85	467.50	491.20	176,680
03 May 21	493.60001 -11.50	505.00	491.80	503.80	130,520
30 Apr 21	505.10001 +2.00	508.60	500.00	505.80	71,760
29 Apr 21	503.10001 -2.60	511.80	502.00	511.10	197,000
28 Apr 21	505.70001 -4.40	513.70	504.00	509.60	230,720
27 Apr 21	510.10001 +0.50	518.90	509.20	516.20	118,040
26 Apr 21	509.60001 +6.50	511.40	500.60	503.50	164,480
23 Apr 21	503.10001 -5.70	503.30	487.00	492.00	172,560
22 Apr 21	508.79999 +1.00	514.10	506.70	510.90	98,280
21 Apr 21	507.79999 +8.90	510.50	500.00	500.00	77,480
20 Apr 21	498.89999 -14.90	514.40	498.75	513.00	442,240
19 Apr 21	513.79999 -18.70	534.70	508.90	534.70	383,920
16 Apr 21	532.50000 -0.40	541.50	531.10	536.00	153,760
15 Apr 21	532.90002 +14.70	536.10	513.60	517.40	293,400
14 Apr 21	518.20001 -1.80	526.20	515.60	525.00	164,440
13 Apr 21	520.00000 +41.30	523.70	506.30	507.50	677,360
12 Apr 21	478.70001 -2.70	485.00	475.20	483.75	111,440
09 Apr 21	481.39999 -1.70	483.20	477.40	481.15	49,360
08 Apr 21	483.10001 +13.00	485.95	476.75	476.75	138,920
07 Apr 21	470.10001 -3.30	472.75	462.25	471.25	138,360
06 Apr 21	473.39999 +8.10	475.95	469.85	475.80	147,960
01 Apr 21	465.29999 +12.75	467.40	456.70	457.90	104,160
31 Mar 21	452.54999 +10.80	453.30	434.45	437.65	124,120
30 Mar 21	441.75000 +7.80	441.75	434.15	438.80	84,320
29 Mar 21	433.95001 +7.05	440.00	430.75	433.00	124,240
26 Mar 21	426.89999 +1.15	430.95	420.00	428.55	108,280
25 Mar 21	425.75000 -10.40	432.50	417.10	431.45	187,880
24 Mar 21	436.14999 -9.20	448.10	434.50	442.05	146,560
23 Mar 21	445.35001 -1.75	449.20	439.40	443.05	174,760
22 Mar 21	447.10001 +15.15	447.75	431.25	431.95	164,560
19 Mar 21	431.95001 -6.95	435.10	425.25	428.95	360,920
18 Mar 21	438.89999 -1.55	444.45	436.00	443.30	215,360
17 Mar 21	440.45001 -7.30	448.65	436.50	448.65	121,320
16 Mar 21	447.75000 +11.25	453.80	442.95	444.55	178,560
15 Mar 21	436.50000 +10.60	439.60	428.65	431.80	193,400
12 Mar 21	425.89999 -7.65	431.15	422.15	430.00	250,480
11 Mar 21	433.54999 +7.05	433.85	425.95	425.95	334,320
10 Mar 21	426.50000 +9.35	435.50	418.00	424.75	480,160
09 Mar 21	417.14999 +8.95	417.75	397.95	400.15	411,400
08 Mar 21	408.20001 +11.70	422.85	408.05	412.00	458,720
05 Mar 21	396.50000 -24.00	421.40	392.50	413.00	363,960
04 Mar 21	420.50000 -13.25	430.00	411.55	426.00	548,800
03 Mar 21	433.75000 -17.85	452.60	429.90	451.90	236,200
02 Mar 21	451.60001 -4.45	462.95	451.40	461.60	176,600
01 Mar 21	456.04999 +1.85	466.40	451.35	466.40	234,760
26 Feb 21	454.20001 +2.30	455.15	438.05	441.50	416,400
25 Feb 21	451.89999 -12.15	472.00	451.90	472.00	392,480
24 Feb 21	464.04999 +4.20	473.00	454.40	466.10	279,480
23 Feb 21	459.85001 -27.10	475.00	441.75	474.75	792,520
22 Feb 21	486.95001 -12.35	498.05	483.10	488.25	217,480
19 Feb 21	499.29999 +12.10	500.50	489.60	492.85	107,720
18 Feb 21	487.20001 -5.35	494.70	483.10	492.50	241,040
17 Feb 21	492.54999 -8.45	508.00	492.00	507.90	189,400
16 Feb 21	501.00000 +2.80	504.20	494.55	498.00	185,120
15 Feb 21	498.20001 -4.90	501.10	495.00	499.60	221,680
12 Feb 21	503.10001 +0.90	506.30	496.35	502.00	441,920
11 Feb 21	502.20001 +20.20	503.00	486.00	486.00	345,640
10 Feb 21	482.00000 +7.15	488.60	472.25	474.25	230,160
09 Feb 21	474.85001 +7.85	482.00	471.00	474.00	326,800
08 Feb 21	467.00000 +14.90	472.25	452.90	453.50	206,840
05 Feb 21	452.10001 +1.50	458.00	450.70	455.00	146,560
04 Feb 21	450.60001 +0.15	455.30	445.70	450.60	104,680
03 Feb 21	450.45001 +8.00	462.90	449.65	452.45	241,800
02 Feb 21	442.45001 +11.35	449.10	439.60	439.80	137,160
01 Feb 21	431.10001 +0.95	434.85	427.25	432.60	139,240
29 Jan 21	430.14999 -3.30	439.05	423.85	425.15	243,680
28 Jan 21	433.45001 +4.20	434.25	420.00	425.05	269,920
27 Jan 21	429.25000 -17.25	447.15	426.75	444.80	324,800
26 Jan 21	446.50000 +1.90	450.95	442.90	445.95	120,520
25 Jan 21	444.60001 -3.70	456.40	437.25	454.50	403,040
22 Jan 21	448.29999 -0.25	454.00	448.20	452.00	404,920
21 Jan 21	448.54999 +9.45	450.00	436.60	443.70	471,880
20 Jan 21	439.10001 +15.35	440.95	429.50	430.30	1,114,480
19 Jan 21	423.75000 -4.25	433.00	423.75	430.00	116,800
18 Jan 21	428.00000 -3.10	430.45	425.05	428.05	66,960
15 Jan 21	431.10001 -9.25	439.25	426.55	436.50	182,000
14 Jan 21	440.35001 -5.15	449.75	440.35	445.65	119,120
13 Jan 21	445.50000 -3.20	446.15	440.00	445.65	129,160
12 Jan 21	448.70001 -3.85	455.25	439.65	452.00	314,200
11 Jan 21	452.54999 +22.30	458.25	432.55	433.00	607,120
08 Jan 21	430.25000 +0.45	440.00	428.95	436.00	323,040
07 Jan 21	429.79999 +2.65	430.30	411.05	415.80	404,760
06 Jan 21	427.14999 -6.55	430.25	421.45	429.00	596,280
05 Jan 21	433.70001 +0.20	438.20	425.00	428.15	157,080
04 Jan 21	433.50000 +11.25	445.00	422.20	428.70	231,160
30 Dec 20	422.25000 -0.45	428.05	420.80	423.00	139,240
29 Dec 20	422.70001 +0.15	426.15	420.50	423.25	184,600
28 Dec 20	422.54999 -7.85	430.00	418.00	430.00	218,120
23 Dec 20	430.39999 -2.90	436.15	427.55	433.00	150,800
22 Dec 20	433.29999 +3.40	437.95	432.00	432.95	125,920
21 Dec 20	429.89999 -2.95	440.05	425.20	434.00	233,720
18 Dec 20	432.85001 -0.15	437.05	432.30	432.30	138,840
17 Dec 20	433.00000 -3.65	437.55	432.65	435.30	88,120
16 Dec 20	436.64999 +1.45	442.25	433.50	437.20	114,120
15 Dec 20	435.20001 -1.80	444.00	434.15	440.10	196,320
14 Dec 20	437.00000 +10.05	438.65	427.40	430.00	148,080
11 Dec 20	426.95001 -3.40	430.35	423.55	430.35	120,400
10 Dec 20	430.35001 -12.70	431.00	421.00	429.65	282,800
09 Dec 20	443.04999 +1.45	443.80	434.00	440.15	369,520
08 Dec 20	441.60001 -6.20	448.50	439.00	448.25	138,520
07 Dec 20	447.79999 +2.35	452.05	445.00	445.85	198,560
04 Dec 20	445.45001 +3.90	445.70	438.85	438.85	100,200
03 Dec 20	441.54999 -8.75	449.05	439.00	444.55	82,160
02 Dec 20	450.29999 +2.30	452.35	439.10	444.00	102,840
01 Dec 20	448.00000 +10.35	453.60	440.75	453.60	202,680
30 Nov 20	437.64999 -7.45	446.70	433.55	441.50	138,920
27 Nov 20	445.10001 -2.90	448.95	443.65	445.05	122,000
26 Nov 20	448.00000 +3.60	449.10	445.05	445.05	46,360
25 Nov 20	444.39999 +5.45	444.65	433.05	439.20	156,200
24 Nov 20	438.95001 -3.05	447.80	434.70	446.95	200,760
23 Nov 20	442.00000 -6.05	450.05	441.00	445.75	282,520
20 Nov 20	448.04999 -0.60	456.45	447.10	450.50	296,280
19 Nov 20	448.64999 -4.60	453.25	443.65	450.00	425,760
18 Nov 20	453.25000 +1.05	456.00	445.00	451.80	230,200
17 Nov 20	452.20001 -4.25	459.10	448.80	456.55	128,520
16 Nov 20	456.45001 +8.45	460.70	444.55	455.00	572,960
13 Nov 20	448.00000 -11.55	463.10	444.15	460.00	304,040
12 Nov 20	459.54999 +8.90	466.00	452.75	456.95	283,120
11 Nov 20	450.64999 +9.40	452.70	434.40	435.35	434,360
10 Nov 20	441.25000 -46.60	469.30	428.15	469.30	963,320
09 Nov 20	487.85001 +7.20	506.30	469.15	500.00	1,033,040
06 Nov 20	480.64999 +0.75	480.65	464.80	472.95	225,040
05 Nov 20	479.89999 +14.45	484.80	471.95	481.85	450,080
04 Nov 20	465.45001 +23.10	466.65	452.00	453.05	509,040
03 Nov 20	442.35001 +8.10	442.60	430.45	434.30	167,840
02 Nov 20	434.25000 +5.25	441.05	430.50	431.45	280,000
30 Oct 20	429.00000 -17.60	442.55	424.65	438.90	461,000
29 Oct 20	446.60001 +8.15	448.65	434.10	434.50	413,080
28 Oct 20	438.45001 -11.70	452.00	437.30	451.65	480,080
27 Oct 20	450.14999 +1.55	453.50	442.20	445.00	313,960
26 Oct 20	448.60001 -4.20	462.45	448.30	452.60	325,480
23 Oct 20	452.79999 +1.75	458.45	449.40	453.95	161,080
22 Oct 20	451.04999 -6.30	460.00	448.75	451.05	360,880
21 Oct 20	457.35001 -2.95	464.60	452.40	462.10	234,880
20 Oct 20	460.29999 -7.20	467.00	457.60	464.80	148,040
19 Oct 20	467.50000 -6.25	479.90	464.10	478.30	139,920
16 Oct 20	473.75000 -2.80	481.40	471.65	478.00	213,040
15 Oct 20	476.54999 -4.65	478.00	464.35	473.10	666,080
14 Oct 20	481.20001 -7.10	491.00	479.15	489.95	241,160
13 Oct 20	488.29999 +9.20	491.30	477.25	482.05	403,680
12 Oct 20	479.10001 +15.55	480.65	469.00	472.15	482,600
09 Oct 20	463.54999 -7.30	471.30	460.60	469.95	251,560
08 Oct 20	470.85001 -3.50	481.45	469.10	478.95	226,600
07 Oct 20	474.35001 +2.35	479.35	471.30	473.55	271,440
06 Oct 20	472.00000 +13.65	479.80	460.60	466.20	388,640
05 Oct 20	458.35001 +4.25	460.95	447.15	451.95	206,920
02 Oct 20	454.10001 -8.05	461.30	448.15	454.15	387,040
01 Oct 20	462.14999 +1.30	472.40	459.05	467.05	876,800
30 Sep 20	460.85001 +11.50	463.80	443.45	447.05	328,400
29 Sep 20	449.35001 +6.80	449.35	442.00	448.35	223,040
28 Sep 20	442.54999 +10.45	450.45	437.25	444.45	453,320
25 Sep 20	432.10001 +3.40	435.70	419.20	425.75	261,080
24 Sep 20	428.70001 +0.20	428.70	410.00	415.05	371,560
23 Sep 20	428.50000 +9.30	435.05	426.60	432.60	279,120
22 Sep 20	419.20001 +7.35	432.95	416.20	425.25	336,120
21 Sep 20	411.85001 -2.85	416.30	400.30	410.05	824,040
18 Sep 20	414.70001 -7.40	427.20	412.65	425.85	439,680
17 Sep 20	422.10001 -10.15	425.45	405.00	419.00	554,920
16 Sep 20	432.25000 -3.65	446.30	427.85	443.95	448,760
15 Sep 20	435.89999 -0.50	447.85	435.45	437.90	607,200
14 Sep 20	436.39999 +19.65	447.60	421.05	422.20	1,439,720
11 Sep 20	416.75000 -11.15	428.80	416.10	425.15	309,080
10 Sep 20	427.89999 +1.10	439.05	420.55	436.10	572,320
09 Sep 20	426.79999 +9.85	430.70	405.55	405.55	715,800
08 Sep 20	416.95001 -5.05	426.90	394.85	425.05	1,287,160
07 Sep 20	422.00000 +14.15	424.20	416.00	420.00	567,200
04 Sep 20	407.85001 -36.85	446.00	399.40	424.00	3,258,400
03 Sep 20	444.70001 -36.10	496.00	437.70	485.00	1,132,360
02 Sep 20	480.79999 +19.30	497.25	470.20	470.65	1,065,160
01 Sep 20	461.50000 +26.10	464.20	447.35	450.45	823,640
31 Aug 20	435.39999 -3.55	447.00	435.40	447.00	370,120
28 Aug 20	438.95001 +3.65	438.95	422.15	428.95	280,720
27 Aug 20	435.29999 +2.90	435.30	430.00	433.00	174,960
26 Aug 20	432.39999 +1.35	435.80	429.70	433.90	322,440
25 Aug 20	431.04999 +5.95	434.95	425.10	433.95	300,800
24 Aug 20	425.10001 +0.10	438.40	422.90	436.00	488,640
21 Aug 20	425.00000 +11.20	428.15	410.50	411.05	254,840
20 Aug 20	413.79999 +3.80	417.95	400.05	404.40	332,520
19 Aug 20	410.00000 -0.05	415.60	406.70	414.05	328,760
18 Aug 20	410.04999 -2.60	422.60	404.60	419.75	497,880
17 Aug 20	412.64999 +20.65	414.60	392.05	392.95	523,360
14 Aug 20	392.00000 +1.10	395.90	385.35	389.95	170,920
13 Aug 20	390.89999 +8.05	395.00	384.95	384.95	157,280
12 Aug 20	382.85001 +6.80	383.70	371.40	374.80	155,360
11 Aug 20	376.04999 -1.35	382.35	371.85	381.50	273,480
10 Aug 20	377.39999 -9.45	387.40	368.05	383.35	218,480
07 Aug 20	386.85001 +6.50	390.90	380.50	384.10	96,920
06 Aug 20	380.35001 +0.60	383.75	378.15	382.00	192,160
05 Aug 20	379.75000 +2.75	383.70	376.00	381.20	192,280
04 Aug 20	377.00000 +4.65	380.00	372.20	376.70	189,120
03 Aug 20	372.35001 +13.55	372.55	362.10	363.90	245,640
31 Jul 20	358.79999 +3.50	366.70	353.85	359.65	405,760
30 Jul 20	355.29999 -0.85	357.00	349.60	357.00	173,920
29 Jul 20	356.14999 +4.90	357.40	352.00	353.75	128,600
28 Jul 20	351.25000 +0.70	359.55	349.80	359.45	128,360
27 Jul 20	350.54999 -5.35	353.40	346.60	351.65	247,040
24 Jul 20	355.89999 -5.80	355.90	334.95	343.00	884,600
23 Jul 20	361.70001 +0.40	365.10	360.00	364.95	129,360
22 Jul 20	361.29999 +1.00	366.05	356.35	359.45	213,480
21 Jul 20	360.29999 -3.95	375.00	359.95	375.00	212,880
20 Jul 20	364.25000 +8.35	364.25	352.85	356.05	287,960
17 Jul 20	355.89999 +6.95	359.45	353.25	354.05	133,960
16 Jul 20	348.95001 -9.30	359.65	346.65	358.05	287,200
15 Jul 20	358.25000 +2.95	366.60	354.90	366.55	276,440
14 Jul 20	355.29999 -21.05	363.80	344.15	363.80	561,320
13 Jul 20	376.35001 +2.10	379.75	373.00	376.95	300,040
10 Jul 20	374.25000 +8.20	376.05	368.20	371.55	299,240
09 Jul 20	366.04999 +12.65	370.80	362.00	363.25	465,920
08 Jul 20	353.39999 -1.40	356.50	351.05	353.75	181,240
07 Jul 20	354.79999 +5.00	356.65	345.75	349.45	347,800
06 Jul 20	349.79999 +8.20	350.20	343.00	347.95	288,880
03 Jul 20	341.60001 -0.30	345.60	341.60	344.75	127,320
02 Jul 20	341.89999 +3.50	345.10	338.90	340.05	186,600
01 Jul 20	338.39999 +2.30	339.95	335.55	338.45	223,520
30 Jun 20	336.10001 +13.55	338.70	329.85	332.95	185,640
29 Jun 20	322.54999 -6.15	327.30	316.40	325.35	243,800
26 Jun 20	328.70001 -2.75	340.75	327.35	339.35	307,680
25 Jun 20	331.45001 +2.20	335.00	325.10	329.45	321,520
24 Jun 20	329.25000 -9.45	338.50	328.40	335.70	437,720
23 Jun 20	338.70001 +6.65	342.80	334.20	339.20	304,480
22 Jun 20	332.04999 -4.65	334.65	327.20	327.20	166,400
19 Jun 20	336.70001 +9.05	337.40	329.25	332.50	210,640
18 Jun 20	327.64999 +0.65	330.60	325.00	328.50	143,160
17 Jun 20	327.00000 +6.95	327.60	323.55	324.15	253,520
16 Jun 20	320.04999 +1.75	328.15	315.40	324.85	697,520
15 Jun 20	318.29999 +2.65	319.70	303.00	307.00	530,760
12 Jun 20	315.64999 -3.75	324.70	313.30	313.85	658,960
11 Jun 20	319.39999 -13.95	325.25	318.50	324.90	423,400
10 Jun 20	333.35001 +13.90	334.40	317.95	320.95	449,920
09 Jun 20	319.45001 +10.25	320.50	309.05	311.00	204,640
08 Jun 20	309.20001 -4.70	317.75	307.50	316.55	252,880
05 Jun 20	313.89999 +2.65	313.90	308.00	310.75	178,040
04 Jun 20	311.25000 -1.05	316.85	309.00	311.45	284,040
03 Jun 20	312.29999 +1.20	317.40	311.20	316.25	193,320
02 Jun 20	311.10001 +1.90	320.00	310.00	317.50	407,840
29 May 20	309.20001 -4.80	311.55	302.40	306.45	433,640
28 May 20	314.00000 +15.50	316.95	302.10	310.00	392,840
27 May 20	298.50000 -22.00	324.50	290.60	323.95	752,680
26 May 20	320.50000 -18.55	344.45	319.55	341.85	658,480
25 May 20	339.04999 +9.25	342.00	335.25	337.75	668,880
22 May 20	329.79999 +5.85	333.40	316.40	318.05	638,480
21 May 20	323.95001 -3.55	330.40	320.80	328.95	261,280
20 May 20	327.50000 -1.60	329.65	324.20	326.75	406,280
19 May 20	329.10001 +6.50	330.75	319.00	327.45	439,120
18 May 20	322.60001 +27.55	328.50	315.50	316.05	834,440
15 May 20	295.04999 +4.10	300.70	289.00	298.55	391,760
14 May 20	290.95001 -0.25	293.25	283.65	291.20	262,240
13 May 20	291.20001 -6.55	297.05	286.55	291.95	420,640
12 May 20	297.75000 +0.00	300.60	292.75	296.95	415,760
11 May 20	297.75000 +10.75	297.75	286.00	291.25	457,800
08 May 20	287.00000 +6.15	288.30	283.50	286.35	269,160
07 May 20	280.85001 +2.75	285.00	277.95	278.00	320,480
06 May 20	278.10001 +3.90	278.65	272.50	277.45	160,600
05 May 20	274.20001 +9.10	274.55	267.50	267.50	164,120
04 May 20	265.10001 -5.40	265.80	253.25	258.10	301,960
30 Apr 20	270.50000 -6.30	279.95	269.00	279.95	161,280
29 Apr 20	276.79999 +4.45	276.80	267.20	276.50	76,680
28 Apr 20	272.35001 -4.35	280.05	269.30	278.00	145,120
27 Apr 20	276.70001 +12.55	279.60	268.85	270.95	195,880
24 Apr 20	264.14999 -3.30	265.25	256.45	259.50	213,320
23 Apr 20	267.45001 +6.80	270.05	263.25	265.65	153,560
22 Apr 20	260.64999 +13.40	262.10	251.85	254.65	188,440
21 Apr 20	247.25000 -19.55	264.00	245.85	263.90	260,560
20 Apr 20	266.79999 +4.55	272.20	263.55	271.95	484,640
17 Apr 20	262.25000 -11.00	282.65	262.25	279.95	320,800
16 Apr 20	273.25000 +16.90	275.80	259.35	259.95	346,880
15 Apr 20	256.35001 -1.30	259.05	253.15	259.05	323,040
14 Apr 20	257.64999 +8.65	257.65	248.95	248.95	200,720
09 Apr 20	249.00000 +4.00	251.20	240.00	248.75	174,680
08 Apr 20	245.00000 -0.40	245.00	237.85	241.65	179,720
07 Apr 20	245.39999 -6.55	255.85	240.20	252.75	363,800
06 Apr 20	251.95000 +24.35	251.95	234.15	237.95	302,680
03 Apr 20	227.60001 +7.50	237.45	225.75	235.05	167,000
02 Apr 20	220.10001 -14.30	232.00	219.00	227.95	171,280
01 Apr 20	234.39999 -12.15	238.00	230.75	234.95	362,960
31 Mar 20	246.55000 +9.15	250.20	242.00	245.85	379,760
30 Mar 20	237.39999 +17.40	238.00	224.45	228.95	281,960
27 Mar 20	220.00000 -14.45	232.20	220.00	229.55	218,480
26 Mar 20	234.45000 -10.55	238.15	221.90	223.20	397,400
25 Mar 20	245.00000 +12.50	245.00	225.75	235.80	742,480
24 Mar 20	232.50000 +39.38	233.75	205.70	207.15	823,040
23 Mar 20	193.12000 -7.48	199.20	182.12	184.00	417,560
20 Mar 20	200.60001 +10.36	215.70	199.12	211.50	560,160
19 Mar 20	190.24001 +6.08	194.06	179.06	184.78	388,280
18 Mar 20	184.16000 -9.84	190.82	179.08	186.00	501,520
17 Mar 20	194.00000 -4.66	198.66	173.54	188.62	921,080
16 Mar 20	198.66000 -3.94	202.75	186.54	195.00	753,680
13 Mar 20	202.60001 +2.60	212.10	197.04	200.20	663,200
12 Mar 20	200.00000 -24.80	210.00	190.02	206.70	1,108,360
11 Mar 20	224.80000 +3.60	226.90	221.10	225.00	581,120
10 Mar 20	221.20000 -2.55	230.00	216.85	226.80	596,200
09 Mar 20	223.75000 -9.00	227.00	201.05	214.40	974,960
06 Mar 20	232.75000 -18.90	242.00	229.30	242.00	655,720
05 Mar 20	251.64999 +4.20	255.00	245.10	255.00	375,000
04 Mar 20	247.45000 +4.60	248.35	241.00	246.25	327,480
03 Mar 20	242.85001 -1.40	256.85	241.80	246.50	1,052,360
02 Mar 20	244.25000 +1.45	256.00	235.00	255.00	1,306,800
28 Feb 20	242.80000 +9.45	242.80	215.35	216.50	1,995,760
27 Feb 20	233.35001 -17.45	242.80	226.10	240.00	850,880
26 Feb 20	250.80000 +10.70	253.40	233.00	238.45	1,198,720
25 Feb 20	240.10001 -14.95	256.40	237.30	256.30	1,369,360
24 Feb 20	255.05000 -22.65	259.60	245.10	250.00	1,657,000
21 Feb 20	277.70001 -4.15	283.00	272.25	281.20	399,680
20 Feb 20	281.85001 -6.65	294.00	281.85	293.65	369,240
19 Feb 20	288.50000 +19.95	289.00	276.05	276.80	469,320
18 Feb 20	268.54999 -0.10	270.00	253.00	255.50	1,028,000
17 Feb 20	268.64999 -1.40	270.35	268.20	268.20	335,560
14 Feb 20	270.04999 +18.40	271.70	262.80	262.80	468,840
13 Feb 20	251.64999 +2.65	252.10	246.90	247.05	335,720
12 Feb 20	249.00000 +1.05	249.90	244.60	246.65	293,280
11 Feb 20	247.95000 +11.25	249.55	242.55	243.80	355,080
10 Feb 20	236.70000 +6.00	236.85	229.15	229.20	170,080
07 Feb 20	230.70000 +1.30	231.70	228.60	229.75	112,800
06 Feb 20	229.39999 +2.50	230.90	227.50	229.95	144,040
05 Feb 20	226.89999 +2.80	229.30	223.05	223.05	275,120
04 Feb 20	224.10001 +6.95	224.10	218.45	219.60	178,920
03 Feb 20	217.14999 +2.20	218.15	212.70	215.20	203,240
31 Jan 20	214.95000 -5.15	223.00	214.20	221.10	119,640
30 Jan 20	220.10001 -1.90	223.25	217.10	218.05	262,240
29 Jan 20	222.00000 -1.15	226.20	220.25	224.00	143,000
28 Jan 20	223.14999 +6.25	223.20	218.05	219.40	160,640
27 Jan 20	216.89999 -14.35	223.40	210.50	221.45	1,179,000
24 Jan 20	231.25000 +4.85	233.55	230.30	230.60	209,160
23 Jan 20	226.39999 -1.75	227.70	224.50	225.15	164,560
22 Jan 20	228.14999 +3.80	228.95	224.00	224.00	195,280
21 Jan 20	224.35001 -0.15	224.40	221.65	224.00	167,520
20 Jan 20	224.50000 +0.85	224.95	223.35	224.25	113,320
17 Jan 20	223.64999 +1.65	225.20	223.10	223.35	251,720
16 Jan 20	222.00000 +1.20	223.25	220.95	220.95	172,160
15 Jan 20	220.80000 -1.90	224.55	220.35	222.40	196,480
14 Jan 20	222.70000 -2.10	227.00	222.70	226.85	289,560
13 Jan 20	224.80000 +3.35	225.25	221.00	221.50	313,240
10 Jan 20	221.45000 +1.70	224.00	219.85	220.45	263,400
09 Jan 20	219.75000 +4.15	221.30	217.00	217.65	159,680
08 Jan 20	215.60001 -0.50	216.10	213.00	213.10	246,400
07 Jan 20	216.10001 +4.55	216.70	211.40	212.65	209,480
06 Jan 20	211.55000 +0.10	212.00	205.70	209.35	429,080
03 Jan 20	211.45000 -0.60	213.00	208.60	212.80	400,960
02 Jan 20	212.05000 +0.75	214.15	210.45	210.45	240,640
30 Dec 19	211.30000 -1.15	211.65	210.10	211.20	81,880
27 Dec 19	212.45000 -4.10	216.00	211.45	215.95	103,600
23 Dec 19	216.55000 +0.10	218.50	215.00	217.35	170,160
20 Dec 19	216.45000 +4.65	216.70	211.80	211.95	263,960
19 Dec 19	211.80000 +3.85	212.30	206.85	207.60	149,520
18 Dec 19	207.95000 +3.85	208.05	203.90	204.05	131,600
17 Dec 19	204.10001 -0.05	204.90	201.95	202.55	84,640
16 Dec 19	204.14999 +3.80	204.15	201.55	201.90	101,320
13 Dec 19	200.35001 +2.19	205.40	199.84	202.15	328,360
12 Dec 19	198.16000 +3.16	200.00	193.92	195.80	231,280
11 Dec 19	195.00000 +1.24	195.00	193.00	193.16	92,200
10 Dec 19	193.75999 +1.36	194.42	188.64	190.94	218,880
09 Dec 19	192.39999 -0.34	193.34	190.30	190.32	229,040
06 Dec 19	192.74001 +4.90	192.84	188.66	189.00	80,120
05 Dec 19	187.84000 -1.50	191.04	187.74	191.04	91,760
04 Dec 19	189.34000 +5.92	190.90	187.00	187.20	341,240
03 Dec 19	183.42000 -6.78	189.36	180.80	188.78	550,840
02 Dec 19	190.20000 -6.74	198.66	189.72	198.18	204,280
29 Nov 19	196.94000 -1.24	198.20	196.50	196.98	82,120
28 Nov 19	198.17999 +0.50	199.08	197.50	199.08	37,200
27 Nov 19	197.67999 -0.16	200.00	197.26	198.80	129,120
26 Nov 19	197.84000 -2.36	201.40	197.00	201.35	165,000
25 Nov 19	200.20000 +8.90	200.90	193.70	194.52	594,680
22 Nov 19	191.30000 +0.30	192.52	190.00	191.94	100,760
21 Nov 19	191.00000 -0.42	192.32	188.52	190.98	125,680
20 Nov 19	191.42000 +0.00	192.52	185.94	187.58	173,560

NVIDIA Corp

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	193.10001 -2.22	194.04	189.60	193.62	65,007
19 Oct 26	195.32001 +2.08	195.32	191.40	194.10	62,449
16 Oct 26	193.24001 -0.22	194.82	191.40	194.48	70,579
15 Oct 26	193.46001 -7.19	194.84	189.82	194.44	127,605
14 Oct 26	200.64999 +0.05	205.15	200.40	204.20	68,578
13 Oct 26	200.60001 -1.75	202.35	199.20	200.10	50,756
12 Oct 26	202.35001 -3.20	205.65	201.30	205.00	85,261
09 Oct 26	205.55000 -5.20	209.90	205.30	208.00	59,557
08 Oct 26	210.75000 -1.20	211.60	209.00	210.75	52,625
07 Oct 26	211.95000 -2.40	214.50	211.45	213.90	47,079
06 Oct 26	214.35001 +3.45	216.25	213.65	214.25	59,217
05 Oct 26	210.89999 +2.10	212.45	209.60	210.25	58,023
02 Oct 26	208.80000 +4.25	211.05	205.85	205.85	95,934
01 Oct 26	204.55000 +1.35	205.25	202.70	204.75	64,241
30 Sep 26	203.20000 -0.45	204.50	200.20	201.05	57,334
29 Sep 26	203.64999 +1.30	205.25	202.00	202.15	91,683
28 Sep 26	202.35001 +5.57	205.30	195.88	196.44	138,733
25 Sep 26	196.78000 +1.46	199.06	195.92	198.02	34,160
24 Sep 26	195.32001 -2.72	197.18	194.78	196.80	37,089
23 Sep 26	198.03999 -1.72	201.10	197.52	200.35	69,140
22 Sep 26	199.75999 +3.38	200.35	196.98	197.10	105,501
21 Sep 26	196.38000 +4.82	196.62	193.34	194.58	51,615
18 Sep 26	191.56000 +0.56	193.44	190.32	192.68	61,194
17 Sep 26	191.00000 +3.96	191.34	188.00	188.00	48,782
16 Sep 26	187.03999 +3.18	187.36	184.64	185.14	42,226
15 Sep 26	183.86000 +0.44	185.32	183.00	184.00	50,164
14 Sep 26	183.42000 -6.08	185.40	181.20	185.00	159,729
11 Sep 26	189.50000 +1.64	191.18	188.80	189.48	68,569
10 Sep 26	187.86000 -5.12	192.22	187.14	191.78	81,318
09 Sep 26	192.98000 -2.04	194.62	192.02	194.36	37,742
08 Sep 26	195.02000 -4.72	201.00	194.78	199.30	84,477
07 Sep 26	199.74001 +0.28	201.00	199.24	201.00	63,810
04 Sep 26	199.46001 +3.66	202.00	197.40	197.76	164,512
03 Sep 26	195.80000 +1.02	197.20	192.24	194.40	77,687
02 Sep 26	194.78000 +5.98	195.74	186.88	188.08	65,417
01 Sep 26	188.80000 -0.42	190.18	185.54	190.18	69,121
31 Aug 26	189.22000 -3.54	190.04	186.50	189.10	64,608
28 Aug 26	192.75999 -0.94	196.90	192.30	194.84	146,174
27 Aug 26	193.70000 +12.58	195.18	189.56	189.60	364,816
26 Aug 26	181.12000 +0.14	183.54	180.50	183.30	83,324
25 Aug 26	180.98000 +0.92	184.00	180.06	180.72	68,526
24 Aug 26	180.06000 -5.14	184.96	178.90	184.34	71,218
21 Aug 26	185.20000 -0.20	187.34	181.96	186.20	61,730
20 Aug 26	185.39999 -2.38	188.00	185.24	187.78	44,586
19 Aug 26	187.78000 -1.84	191.10	185.86	189.04	52,999
18 Aug 26	189.62000 -6.44	192.56	188.94	192.34	80,144
17 Aug 26	196.06000 +1.50	196.50	194.16	195.10	43,601
14 Aug 26	194.56000 +0.22	196.60	193.94	195.26	41,021
13 Aug 26	194.34000 +0.64	197.00	193.56	194.72	77,213
12 Aug 26	193.70000 +3.76	195.00	188.90	189.44	64,274
11 Aug 26	189.94000 +0.04	192.68	189.28	189.60	60,647
10 Aug 26	189.89999 -4.32	195.10	189.66	194.54	83,212
07 Aug 26	194.22000 +5.06	194.34	190.20	190.56	71,458
06 Aug 26	189.16000 -1.14	193.80	188.86	190.00	99,616
05 Aug 26	190.30000 +8.06	192.20	186.00	188.08	123,645
04 Aug 26	182.24001 +2.54	184.12	180.36	180.60	98,347
03 Aug 26	179.70000 +9.28	180.20	170.76	175.00	107,616
31 Jul 26	170.42000 +2.32	174.12	169.88	171.40	84,314
30 Jul 26	168.10001 -0.94	171.16	166.20	167.22	95,167
29 Jul 26	169.03999 -3.76	174.00	167.66	172.40	98,700
28 Jul 26	172.80000 +0.10	173.60	169.54	170.58	167,532
27 Jul 26	172.70000 -11.22	183.86	172.70	183.50	88,351
24 Jul 26	183.92000 +1.90	184.58	180.92	181.48	56,199
23 Jul 26	182.02000 -4.24	185.54	181.22	185.00	81,986
22 Jul 26	186.25999 +5.16	187.06	179.28	180.08	78,883
21 Jul 26	181.10001 +0.38	182.80	178.68	179.56	45,631
20 Jul 26	180.72000 +2.20	181.90	177.20	177.20	57,228
17 Jul 26	178.52000 -2.58	180.18	173.48	176.20	191,725
16 Jul 26	181.10001 -1.62	184.16	180.00	183.92	72,147
15 Jul 26	182.72000 +0.26	187.12	182.30	186.04	124,895
14 Jul 26	182.46001 +0.56	182.80	178.12	179.90	74,418
13 Jul 26	181.89999 -0.58	184.18	180.28	181.36	109,050
10 Jul 26	182.48000 +6.24	182.60	175.86	176.32	79,090
09 Jul 26	176.24001 +2.92	180.46	174.10	179.02	119,326
08 Jul 26	173.32001 +4.28	175.12	169.28	171.38	101,249
07 Jul 26	169.03999 -2.92	170.20	166.68	170.00	175,455
06 Jul 26	171.96001 +0.44	172.88	169.88	170.50	84,963
03 Jul 26	171.52000 +0.62	172.18	171.04	171.24	55,889
02 Jul 26	170.89999 -2.06	174.74	168.78	172.50	162,465
01 Jul 26	172.96001 -0.60	175.08	169.90	173.46	96,749
30 Jun 26	173.56000 +3.86	174.50	170.90	171.40	80,748
29 Jun 26	169.70000 -0.28	172.00	166.38	170.12	83,876
26 Jun 26	169.98000 -1.82	170.26	167.44	169.36	112,714
25 Jun 26	171.80000 -5.14	177.90	169.46	176.52	134,054
24 Jun 26	176.94000 -0.02	177.80	175.36	177.00	109,087
23 Jun 26	176.96001 -6.74	179.18	175.60	177.82	217,841
22 Jun 26	183.70000 +1.88	187.04	182.28	183.18	98,290
19 Jun 26	181.82001 -0.02	183.18	181.48	182.88	59,486
18 Jun 26	181.84000 +3.74	182.90	179.10	179.38	97,219
17 Jun 26	178.10001 -2.46	180.36	177.74	179.76	79,737
16 Jun 26	180.56000 -1.60	183.08	179.88	182.30	94,936
15 Jun 26	182.16000 +3.64	182.16	178.86	181.12	144,390
12 Jun 26	178.52000 +3.66	178.78	175.84	175.92	116,957
11 Jun 26	174.86000 -0.34	176.52	173.40	175.42	130,658
10 Jun 26	175.20000 -0.78	179.00	174.72	178.08	226,575
09 Jun 26	175.98000 -3.88	182.54	175.80	182.10	127,721
08 Jun 26	179.86000 -0.80	182.62	178.44	179.44	141,750
05 Jun 26	180.66000 -5.40	186.00	180.58	184.76	175,967
04 Jun 26	186.06000 -0.12	187.58	181.46	185.70	158,360
03 Jun 26	186.17999 -8.06	193.16	185.04	193.02	152,045
02 Jun 26	194.24001 +4.94	199.40	193.10	194.10	301,587
01 Jun 26	189.30000 +4.86	191.18	183.86	185.44	298,966
29 May 26	184.44000 +1.82	186.62	182.80	185.02	122,171
28 May 26	182.62000 +2.16	184.14	180.80	181.60	128,574
27 May 26	180.46001 -4.42	186.06	179.70	183.74	123,744
26 May 26	184.88000 -4.26	187.74	183.90	186.94	100,547
25 May 26	189.14000 +1.10	189.36	188.40	188.98	65,537
22 May 26	188.03999 -1.08	190.98	185.64	190.22	136,642
21 May 26	189.12000 -4.74	196.28	188.12	191.20	364,491
20 May 26	193.86000 +3.44	194.30	190.24	192.48	186,292
19 May 26	190.42000 -0.92	192.36	187.84	190.38	130,090
18 May 26	191.34000 -5.06	197.90	189.42	192.60	136,081
15 May 26	196.39999 -5.40	200.55	192.96	200.20	166,717
14 May 26	201.80000 +8.56	201.90	195.86	197.88	288,033
13 May 26	193.24001 +8.78	194.26	189.32	191.30	180,244
12 May 26	184.46001 -3.50	190.56	183.42	185.18	162,971
11 May 26	187.96001 +3.64	188.60	181.00	182.02	196,759
08 May 26	184.32001 +3.82	184.86	180.82	181.18	150,552
07 May 26	180.50000 +4.36	182.00	175.54	176.66	184,406
06 May 26	176.14000 +7.72	176.14	167.36	167.50	231,988
05 May 26	168.42000 +1.14	171.12	168.04	170.20	101,428
04 May 26	167.28000 -3.98	172.06	166.50	170.26	139,527
30 Apr 26	171.25999 -9.54	180.66	169.94	178.86	220,892
29 Apr 26	180.80000 +2.26	183.38	179.68	182.48	71,542
28 Apr 26	178.53999 -0.64	184.64	178.06	183.86	215,382
27 Apr 26	179.17999 -0.06	180.58	176.84	178.20	139,484
24 Apr 26	179.24001 +6.36	179.24	170.32	171.04	177,681
23 Apr 26	172.88000 +0.98	174.24	171.50	172.50	63,086
22 Apr 26	171.89999 +0.62	172.20	169.84	171.42	170,068
21 Apr 26	171.28000 +2.44	172.60	170.68	171.44	38,931
20 Apr 26	168.84000 -1.40	170.44	168.14	169.32	81,441
17 Apr 26	170.24001 +0.98	170.64	168.08	168.28	140,596
16 Apr 26	169.25999 +0.14	169.70	166.46	169.50	65,636
15 Apr 26	169.12000 +5.18	169.46	165.42	165.72	135,713
14 Apr 26	163.94000 +2.86	164.20	160.64	160.88	82,595
13 Apr 26	161.08000 -0.10	161.92	158.66	159.00	88,068
10 Apr 26	161.17999 +4.76	161.84	155.96	156.62	100,300
09 Apr 26	156.42000 +1.32	157.00	154.52	154.98	56,276
08 Apr 26	155.10001 +3.84	158.52	154.32	156.82	115,320
07 Apr 26	151.25999 -1.68	153.48	150.16	152.94	80,940
02 Apr 26	152.94000 +0.60	153.34	147.78	149.06	109,716
01 Apr 26	152.34000 +4.24	153.00	150.76	153.00	132,734
31 Mar 26	148.10001 +1.82	148.56	144.54	144.64	122,623
30 Mar 26	146.28000 -0.06	147.60	144.98	145.80	71,110
27 Mar 26	146.34000 -4.46	150.00	145.48	150.00	153,429
26 Mar 26	150.80000 -4.12	153.82	150.04	153.60	67,142
25 Mar 26	154.92000 +3.90	156.44	152.70	152.82	79,578
24 Mar 26	151.02000 -0.28	152.46	150.16	151.84	72,740
23 Mar 26	151.30000 -0.58	154.06	148.22	148.34	220,376
20 Mar 26	151.88000 -2.98	154.92	151.78	154.44	101,337
19 Mar 26	154.86000 -3.32	157.36	153.20	157.08	134,757
18 Mar 26	158.17999 -0.14	159.50	157.20	159.22	86,093
17 Mar 26	158.32001 -2.08	160.62	157.78	159.86	89,448
16 Mar 26	160.39999 +1.80	161.08	158.52	159.34	70,709
13 Mar 26	158.60001 -1.46	162.06	158.06	159.34	64,060
12 Mar 26	160.06000 -0.52	160.52	157.98	160.24	95,001
11 Mar 26	160.58000 +1.28	161.76	158.82	159.48	112,771
10 Mar 26	159.30000 +3.50	160.04	156.14	157.02	142,087
09 Mar 26	155.80000 -0.52	155.86	151.46	151.64	112,267
06 Mar 26	156.32001 -2.18	157.60	154.74	157.60	142,673
05 Mar 26	158.50000 +1.32	159.08	155.90	157.02	92,073
04 Mar 26	157.17999 +2.14	157.72	154.20	154.20	137,450
03 Mar 26	155.03999 -0.16	155.86	151.70	153.70	248,854
02 Mar 26	155.20000 +1.94	155.66	147.68	147.94	239,269
27 Feb 26	153.25999 -6.18	158.06	152.26	158.00	180,997
26 Feb 26	159.44000 -7.20	168.70	156.74	167.70	356,248
25 Feb 26	166.64000 +3.72	166.70	163.96	164.02	104,496
24 Feb 26	162.92000 +1.16	163.96	159.20	163.50	138,196
23 Feb 26	161.75999 +1.08	164.30	159.52	160.00	129,684
20 Feb 26	160.67999 +1.20	161.30	158.12	159.76	126,143
19 Feb 26	159.48000 -0.98	160.36	158.06	160.16	121,883
18 Feb 26	160.46001 +4.88	161.02	158.08	158.16	126,186
17 Feb 26	155.58000 +0.98	155.90	151.60	154.18	107,608
16 Feb 26	154.60001 +0.02	155.76	154.30	155.02	89,321
13 Feb 26	154.58000 -4.04	158.78	153.68	157.66	116,383
12 Feb 26	158.62000 -2.20	163.00	157.96	160.80	126,005
11 Feb 26	160.82001 +1.76	162.92	157.72	158.40	196,436
10 Feb 26	159.06000 -1.96	161.42	158.08	160.08	97,021
09 Feb 26	161.02000 +5.24	162.50	154.22	156.30	133,120
06 Feb 26	155.78000 +7.46	155.92	146.00	146.20	149,778
05 Feb 26	148.32001 +0.10	151.34	145.14	150.16	157,516
04 Feb 26	148.22000 -4.00	153.78	148.04	151.98	116,175
03 Feb 26	152.22000 -8.16	158.78	151.68	158.46	150,733
02 Feb 26	160.38000 -1.60	160.44	157.76	158.52	187,173
30 Jan 26	161.98000 +4.54	163.60	158.28	158.42	127,521
29 Jan 26	157.44000 -3.02	161.82	155.96	159.52	123,424
28 Jan 26	160.46001 +2.04	160.98	158.98	160.08	183,395
27 Jan 26	158.42000 +1.10	158.70	155.56	157.92	77,284
26 Jan 26	157.32001 -2.08	159.24	156.42	157.82	101,316
23 Jan 26	159.39999 +1.24	161.40	156.34	157.38	268,227
22 Jan 26	158.16000 +2.42	158.90	156.94	157.76	144,377
21 Jan 26	155.74001 +1.96	156.98	151.76	153.44	126,878
20 Jan 26	153.78000 -2.52	155.80	153.24	155.46	174,820
19 Jan 26	156.30000 -5.64	157.60	155.22	157.14	341,952
16 Jan 26	161.94000 +0.46	163.80	161.48	162.58	82,735
15 Jan 26	161.48000 +5.56	163.18	158.16	158.18	240,765
14 Jan 26	155.92000 -3.58	159.20	155.32	159.02	179,300
13 Jan 26	159.50000 +1.12	159.64	157.44	158.80	111,561
12 Jan 26	158.38000 -0.96	159.34	156.04	157.06	130,025
09 Jan 26	159.34000 +0.76	160.50	157.88	159.04	109,108
08 Jan 26	158.58000 -3.78	163.04	158.42	162.26	179,485
07 Jan 26	162.36000 +0.46	163.80	159.76	160.72	198,347
06 Jan 26	161.89999 -0.44	164.10	160.50	161.12	120,833
05 Jan 26	162.34000 +0.74	165.76	161.90	162.72	142,724
02 Jan 26	161.60001 +1.26	164.32	160.36	161.00	136,586
30 Dec 25	160.34000 +1.06	160.40	159.28	159.28	50,968
29 Dec 25	159.28000 -0.04	161.12	157.94	160.90	135,623
23 Dec 25	159.32001 +3.22	159.72	154.54	155.50	158,811
22 Dec 25	156.10001 +2.56	157.20	155.12	155.76	115,943
19 Dec 25	153.53999 +4.02	154.00	149.66	150.80	157,547
18 Dec 25	149.52000 +4.32	150.30	146.50	146.58	150,825
17 Dec 25	145.20000 -4.60	152.16	145.20	151.46	179,487
16 Dec 25	149.80000 -1.58	150.70	148.10	148.62	140,785
15 Dec 25	151.38000 +1.44	151.76	148.94	150.18	116,593
12 Dec 25	149.94000 -0.88	156.20	149.90	153.40	173,628
11 Dec 25	150.82001 -6.12	155.00	150.50	154.00	149,905
10 Dec 25	156.94000 -2.08	159.74	156.40	158.90	97,488
09 Dec 25	159.02000 +1.34	163.06	157.68	163.00	178,623
08 Dec 25	157.67999 +1.44	159.34	156.14	156.86	88,700
05 Dec 25	156.24001 -0.52	158.70	155.28	158.30	103,085
04 Dec 25	156.75999 +1.60	156.90	154.12	154.72	166,523
03 Dec 25	155.16000 -0.22	158.12	153.68	156.82	139,556
02 Dec 25	155.38000 +1.50	159.76	154.04	154.40	168,428
01 Dec 25	153.88000 +1.20	154.80	148.84	151.10	186,147
28 Nov 25	152.67999 -1.84	156.54	152.46	155.88	104,703
27 Nov 25	154.52000 -1.76	155.06	154.14	154.98	48,422
26 Nov 25	156.28000 +5.14	158.06	150.74	153.66	260,493
25 Nov 25	151.14000 -6.50	155.46	146.60	155.30	364,525
24 Nov 25	157.64000 +1.16	158.18	153.22	156.56	166,759
21 Nov 25	156.48000 -6.76	158.74	150.30	156.20	667,804
20 Nov 25	163.24001 +2.90	172.18	163.24	172.18	426,773
19 Nov 25	160.34000 +2.12	162.58	156.62	156.88	200,995
18 Nov 25	158.22000 -3.48	160.52	154.38	158.70	196,205
17 Nov 25	161.70000 -1.80	165.80	159.58	165.32	206,313
14 Nov 25	163.50000 +3.56	163.90	155.00	158.62	378,265
13 Nov 25	159.94000 -6.70	166.68	159.32	166.66	142,625
12 Nov 25	166.64000 +0.84	170.36	165.20	168.58	165,501
11 Nov 25	165.80000 -2.24	172.02	165.44	171.54	160,267
10 Nov 25	168.03999 +11.90	171.00	166.76	167.60	201,237
07 Nov 25	156.14000 -7.86	164.50	154.60	164.40	315,616
06 Nov 25	164.00000 -11.74	172.40	164.00	170.98	191,073
05 Nov 25	175.74001 +0.12	176.76	170.30	170.40	182,959
04 Nov 25	175.62000 -4.90	177.68	174.94	177.24	220,296
03 Nov 25	180.52000 +3.58	182.00	176.14	176.28	158,370
31 Oct 25	176.94000 +1.16	180.10	176.20	178.12	86,171
30 Oct 25	175.78000 -1.08	179.02	174.02	179.02	148,224
29 Oct 25	176.86000 +10.50	182.30	175.92	177.00	354,145
28 Oct 25	166.36000 +2.34	168.00	163.56	163.76	117,690
27 Oct 25	164.02000 +4.76	164.56	162.00	163.42	88,649
24 Oct 25	159.25999 +2.44	159.90	157.10	157.40	64,169
23 Oct 25	156.82001 +3.28	157.06	154.32	155.44	75,698
22 Oct 25	153.53999 -3.20	158.20	153.54	156.38	93,281
21 Oct 25	156.74001 -0.78	157.94	154.94	157.00	90,299
20 Oct 25	157.52000 +2.80	158.80	156.00	157.92	176,508
17 Oct 25	154.72000 -1.78	157.34	150.64	152.66	247,059
16 Oct 25	156.50000 +0.92	157.04	155.58	156.50	127,119
15 Oct 25	155.58000 -1.44	159.74	155.58	157.50	129,488
14 Oct 25	157.02000 -5.58	160.74	155.28	160.38	152,962
13 Oct 25	162.60001 +1.22	164.26	160.88	162.80	195,528
10 Oct 25	161.38000 -6.16	169.00	161.38	166.76	146,945
09 Oct 25	167.53999 +5.44	168.34	163.64	165.00	283,149
08 Oct 25	162.10001 +3.24	162.78	159.54	159.58	117,842
07 Oct 25	158.86000 -0.22	162.12	158.40	159.18	115,195
06 Oct 25	159.08000 -2.18	163.00	156.70	161.50	298,794
03 Oct 25	161.25999 -0.64	162.12	160.44	161.88	92,076
02 Oct 25	161.89999 +2.80	162.80	159.70	160.00	132,464
01 Oct 25	159.10001 +0.58	160.00	156.14	156.68	188,697
30 Sep 25	158.52000 +3.22	159.50	153.70	154.50	177,191
29 Sep 25	155.30000 +4.56	156.70	152.26	152.78	176,892
26 Sep 25	150.74001 -2.48	153.18	149.72	151.66	127,503
25 Sep 25	153.22000 +1.84	153.22	148.16	150.04	219,587
24 Sep 25	151.38000 -1.52	153.16	151.28	152.50	91,227
23 Sep 25	152.89999 +3.78	155.30	151.84	155.20	121,802
22 Sep 25	149.12000 -0.80	149.76	148.32	149.76	55,152
19 Sep 25	149.92000 +0.34	151.36	148.88	149.58	124,656
18 Sep 25	149.58000 +5.92	149.70	145.30	145.80	244,978
17 Sep 25	143.66000 -5.16	148.70	143.24	148.30	216,694
16 Sep 25	148.82001 -1.56	150.82	148.60	150.78	133,526
15 Sep 25	150.38000 -1.14	151.90	146.94	151.90	288,323
12 Sep 25	151.52000 -0.34	152.32	150.68	151.06	108,503
11 Sep 25	151.86000 -0.36	153.70	150.82	152.20	178,158
10 Sep 25	152.22000 +9.26	152.82	146.96	148.50	262,070
09 Sep 25	142.96001 -1.82	144.54	142.20	143.74	124,606
08 Sep 25	144.78000 +3.28	145.46	142.16	142.46	173,277
05 Sep 25	141.50000 -5.08	146.84	139.76	146.58	334,928
04 Sep 25	146.58000 +0.44	147.62	145.54	146.36	119,294
03 Sep 25	146.14000 +1.56	147.78	145.70	146.30	124,654
02 Sep 25	144.58000 -4.10	148.48	144.58	148.34	207,284
01 Sep 25	148.67999 -0.62	148.96	147.60	147.68	159,912
29 Aug 25	149.30000 -4.52	154.38	148.26	154.08	181,021
28 Aug 25	153.82001 -2.76	158.20	151.18	153.20	470,005
27 Aug 25	156.58000 +1.36	158.20	154.58	157.00	213,275
26 Aug 25	155.22000 -0.14	155.92	153.50	155.00	97,140
25 Aug 25	155.36000 +3.08	155.36	150.94	152.34	150,707
22 Aug 25	152.28000 +1.16	152.28	147.50	148.00	221,058
21 Aug 25	151.12000 +2.88	151.92	149.30	151.00	191,502
20 Aug 25	148.24001 -4.58	151.62	144.82	150.32	307,294
19 Aug 25	152.82001 -2.48	156.52	151.96	156.10	112,920
18 Aug 25	155.30000 +2.14	156.64	153.38	153.72	180,378
15 Aug 25	153.16000 -2.56	156.10	152.20	156.10	116,989
14 Aug 25	155.72000 +1.84	156.90	154.06	155.20	202,821
13 Aug 25	153.88000 -2.34	157.12	153.20	156.62	154,582
12 Aug 25	156.22000 -1.84	158.10	154.00	156.26	158,433
11 Aug 25	158.06000 +1.50	158.40	153.76	156.30	241,239
08 Aug 25	156.56000 +0.50	157.20	155.00	155.72	101,530
07 Aug 25	156.06000 +2.98	157.88	154.28	154.70	206,760
06 Aug 25	153.08000 +0.56	154.44	151.46	153.94	168,407
05 Aug 25	152.52000 -1.32	157.34	152.24	156.98	156,027
04 Aug 25	153.84000 +2.36	153.90	150.68	150.90	254,828
01 Aug 25	151.48000 -5.80	154.24	147.72	154.24	482,156
31 Jul 25	157.28000 +1.88	160.72	156.18	159.76	299,976
30 Jul 25	155.39999 +2.50	156.16	151.90	152.90	118,037
29 Jul 25	152.89999 +2.38	155.54	152.34	155.00	226,872
28 Jul 25	150.52000 +2.30	150.90	148.98	149.04	169,147
25 Jul 25	148.22000 +1.62	148.96	147.20	147.98	130,056
24 Jul 25	146.60001 +2.10	147.44	145.48	146.66	151,387
23 Jul 25	144.50000 +1.18	145.36	142.90	143.44	162,425
22 Jul 25	143.32001 -4.16	146.64	140.64	146.24	275,670
21 Jul 25	147.48000 -0.44	148.92	147.30	148.46	222,653
18 Jul 25	147.92000 -1.48	149.60	147.08	149.36	167,005
17 Jul 25	149.39999 +4.40	149.90	147.54	149.00	234,623
16 Jul 25	145.00000 -2.60	148.20	145.00	146.50	258,742
15 Jul 25	147.60001 +6.64	148.30	145.24	145.40	425,770
14 Jul 25	140.96001 -1.46	142.02	138.84	141.50	298,867
11 Jul 25	142.42000 +3.02	143.62	139.04	140.00	200,998
10 Jul 25	139.39999 -0.10	140.86	138.46	138.90	310,966
09 Jul 25	139.50000 +3.64	140.40	136.24	136.42	210,286
08 Jul 25	135.86000 +1.12	136.52	134.98	135.00	147,424
07 Jul 25	134.74001 +0.90	135.68	134.12	135.00	128,240
04 Jul 25	133.84000 -2.00	134.88	133.32	134.84	134,335
03 Jul 25	135.84000 +3.40	136.90	132.82	133.78	274,622
02 Jul 25	132.44000 +2.34	133.92	128.56	130.84	245,803
01 Jul 25	130.10001 -3.84	133.80	128.72	133.70	171,249
30 Jun 25	133.94000 -1.06	135.84	133.28	135.50	161,685
27 Jun 25	135.00000 +2.46	135.00	132.48	132.90	214,570
26 Jun 25	132.53999 +2.00	134.30	131.52	133.26	409,576
25 Jun 25	130.53999 +4.10	131.64	127.10	127.60	257,999
24 Jun 25	126.44000 +1.92	127.64	125.20	125.92	172,747
23 Jun 25	124.52000 -0.72	125.34	123.94	124.08	201,343
20 Jun 25	125.24000 +0.38	126.96	123.90	125.92	262,678
19 Jun 25	124.86000 -1.04	125.66	124.20	125.56	174,560
18 Jun 25	125.90000 +0.72	126.60	124.50	125.34	141,243
17 Jun 25	125.18000 -0.58	125.70	124.28	124.90	159,602
16 Jun 25	125.76000 +2.20	126.20	123.20	123.48	145,542
13 Jun 25	123.56000 -1.26	124.80	122.22	122.92	267,355
12 Jun 25	124.82000 -0.62	125.28	121.28	123.78	257,218
11 Jun 25	125.44000 +1.12	126.80	124.88	125.84	187,843
10 Jun 25	124.32000 -0.86	125.52	123.98	125.30	168,559
09 Jun 25	125.18000 +0.76	127.20	124.22	124.52	180,893
06 Jun 25	124.42000 -0.42	125.84	122.38	123.00	350,052
05 Jun 25	124.84000 +1.26	125.10	122.68	124.08	342,769
04 Jun 25	123.58000 -1.02	125.36	122.16	124.82	208,122
03 Jun 25	124.60000 +5.16	124.70	119.66	120.20	222,583
02 Jun 25	119.44000 +0.20	120.60	116.60	117.50	250,441
30 May 25	119.24000 -5.24	123.20	119.24	121.64	311,885
29 May 25	124.48000 +4.28	127.56	122.74	125.80	712,823
28 May 25	120.20000 +0.98	120.84	119.16	120.00	197,463
27 May 25	119.22000 +1.06	119.50	117.36	118.30	350,424
26 May 25	118.16000 +2.58	118.68	117.20	117.82	192,820
23 May 25	115.58000 -2.24	117.60	112.82	117.36	495,046
22 May 25	117.82000 -1.94	118.58	115.94	117.20	172,000
21 May 25	119.76000 +1.00	119.88	116.80	117.68	188,309
20 May 25	118.76000 -1.32	120.40	117.84	119.58	163,022
19 May 25	120.08000 -1.08	120.78	115.40	118.18	527,095
16 May 25	121.16000 +1.00	122.26	119.64	120.10	253,290
15 May 25	120.16000 +0.32	120.46	117.76	119.96	375,026
14 May 25	119.84000 +3.84	120.18	116.88	118.70	463,162
13 May 25	116.00000 +6.40	117.18	109.56	110.10	407,403
12 May 25	109.60000 +6.12	110.68	108.10	108.10	519,451
09 May 25	103.48000 -0.74	105.12	102.12	104.96	113,713
08 May 25	104.22000 +4.33	106.48	102.66	106.30	282,906
07 May 25	99.89000 +0.19	100.66	99.19	100.38	88,777
06 May 25	99.70000 -0.80	100.14	97.62	99.90	130,130
05 May 25	100.50000 -0.70	100.72	99.25	100.60	154,989
02 May 25	101.20000 +7.26	101.58	98.73	98.92	313,862
30 Apr 25	93.94000 -1.29	94.84	91.68	94.30	231,521
29 Apr 25	95.23000 +1.23	96.22	94.24	95.49	141,872
28 Apr 25	94.00000 -1.73	97.50	93.55	97.50	284,624
25 Apr 25	95.73000 +2.84	95.91	93.30	95.33	211,218
24 Apr 25	92.89000 +2.19	93.26	88.50	90.14	249,436
23 Apr 25	90.70000 +4.52	92.21	89.92	90.30	389,926
22 Apr 25	86.18000 -2.38	86.58	84.89	85.80	403,581
17 Apr 25	88.56000 -4.16	93.75	88.11	93.20	356,452
16 Apr 25	92.72000 -6.54	94.70	91.22	92.70	640,102
15 Apr 25	99.26000 +1.29	99.60	97.00	97.70	345,219
14 Apr 25	97.97000 +2.12	102.06	97.75	100.42	536,655
11 Apr 25	95.85000 -0.51	97.60	93.33	96.71	418,100
10 Apr 25	96.36000 +6.89	104.02	96.22	104.00	787,495
09 Apr 25	89.47000 -4.63	91.85	85.71	87.67	1,082,515
08 Apr 25	94.10000 +6.60	97.00	90.44	90.98	762,588
07 Apr 25	87.50000 +1.16	92.75	75.40	75.70	1,831,243
04 Apr 25	86.34000 -7.32	93.30	84.00	92.11	998,189
03 Apr 25	93.66000 -7.80	97.77	91.80	96.03	574,099
02 Apr 25	101.46000 +0.72	101.72	98.77	101.00	205,998
01 Apr 25	100.74000 +3.07	101.68	98.61	100.00	221,856
31 Mar 25	97.67000 -4.03	98.85	95.93	98.40	381,196
28 Mar 25	101.70000 -2.70	104.44	100.76	103.00	246,606
27 Mar 25	104.40000 -1.42	106.00	102.70	104.12	189,138
26 Mar 25	105.82000 -5.68	111.26	105.38	110.96	198,416
25 Mar 25	111.50000 -1.32	112.08	109.98	112.00	186,342
24 Mar 25	112.82000 +4.04	113.16	109.68	110.02	165,238
21 Mar 25	108.78000 -0.40	109.26	106.62	109.02	137,315
20 Mar 25	109.18000 +0.88	110.92	107.16	109.78	257,077
19 Mar 25	108.30000 +0.44	108.50	105.70	105.78	220,461
18 Mar 25	107.86000 -0.52	110.24	105.10	109.60	297,025
17 Mar 25	108.38000 -2.62	113.52	108.32	111.88	255,384
14 Mar 25	111.00000 +4.00	112.04	107.88	108.14	199,085
13 Mar 25	107.00000 +0.72	108.28	105.00	105.96	285,185
12 Mar 25	106.28000 +6.44	107.24	100.48	101.00	507,043
11 Mar 25	99.84000 -0.18	101.52	96.16	97.94	456,576
10 Mar 25	100.02000 -1.14	103.14	97.96	102.98	405,430
07 Mar 25	101.16000 -4.34	104.36	100.88	102.90	298,596
06 Mar 25	105.50000 -1.10	108.34	103.88	108.34	309,455
05 Mar 25	106.60000 -0.30	111.72	106.38	111.42	264,935
04 Mar 25	106.90000 -6.68	109.86	103.08	107.98	853,445
03 Mar 25	113.58000 -3.88	120.10	112.76	120.00	338,392
28 Feb 25	117.46000 -4.94	118.72	111.78	117.08	880,290
27 Feb 25	122.40000 -3.48	129.66	120.74	125.86	623,966
26 Feb 25	125.88000 +5.46	127.14	122.76	123.66	340,253
25 Feb 25	120.42000 -7.58	125.66	118.40	122.14	563,802
24 Feb 25	128.00000 -5.20	132.50	124.86	129.66	394,968
21 Feb 25	133.20000 +0.86	135.00	132.70	133.54	200,457
20 Feb 25	132.34000 -2.16	134.80	130.94	132.98	168,594
19 Feb 25	134.50000 -0.32	134.90	131.58	133.08	173,974
18 Feb 25	134.82001 +1.24	137.26	132.96	133.62	268,371
17 Feb 25	133.58000 +3.48	133.84	132.50	133.62	269,987
14 Feb 25	130.10001 -0.10	131.68	128.70	129.66	264,504
13 Feb 25	130.20000 +3.80	130.90	124.98	125.90	287,390
12 Feb 25	126.40000 -3.12	128.96	124.72	128.40	272,165
11 Feb 25	129.52000 -0.20	130.12	127.48	128.90	276,352
10 Feb 25	129.72000 +5.30	130.70	124.30	126.16	455,570
07 Feb 25	124.42000 +2.12	125.50	122.30	124.28	431,157
06 Feb 25	122.30000 +3.84	123.04	120.68	121.00	407,274
05 Feb 25	118.46000 +3.12	118.54	113.60	114.56	449,813
04 Feb 25	115.34000 +1.76	116.84	112.26	114.08	354,452
03 Feb 25	113.58000 -7.74	115.28	110.20	113.50	832,099
31 Jan 25	121.32000 +7.56	123.08	117.90	118.40	506,985
30 Jan 25	113.76000 -4.12	119.80	113.30	118.24	430,606
29 Jan 25	117.88000 +1.52	125.84	117.12	125.64	748,686
28 Jan 25	116.36000 +3.24	119.98	111.66	118.84	1,569,610
27 Jan 25	113.12000 -24.78	127.70	113.12	127.70	2,461,567
24 Jan 25	137.89999 -2.32	142.28	137.84	140.52	271,931
23 Jan 25	140.22000 +0.10	140.80	138.20	139.16	242,568
22 Jan 25	140.12000 +6.76	141.32	137.36	138.16	279,170
21 Jan 25	133.36000 -0.92	135.00	132.06	133.78	143,715
20 Jan 25	134.28000 +0.18	135.00	132.28	134.80	340,894
17 Jan 25	134.10001 +3.36	134.24	130.60	130.84	180,035
16 Jan 25	130.74001 +0.40	136.24	130.74	134.90	424,900
15 Jan 25	130.34000 +2.88	131.50	126.96	127.46	287,446
14 Jan 25	127.46000 -1.94	133.24	126.68	132.42	288,894
13 Jan 25	129.39999 -3.16	131.38	126.66	131.20	402,156
10 Jan 25	132.56000 -2.56	135.50	131.02	135.20	375,735
09 Jan 25	135.12000 -1.18	135.78	133.74	134.38	261,218
08 Jan 25	136.30000 -1.10	139.74	135.50	138.00	431,396
07 Jan 25	137.39999 -8.58	147.94	135.64	144.26	584,583
06 Jan 25	145.98000 +6.66	146.40	140.98	141.70	376,523
03 Jan 25	139.32001 +4.64	139.90	134.40	135.00	254,279
02 Jan 25	134.67999 +5.18	134.68	128.64	130.86	290,762
30 Dec 24	129.50000 -1.66	130.96	129.36	130.38	74,968
27 Dec 24	131.16000 -0.74	133.72	129.38	133.60	127,378
23 Dec 24	131.89999 +3.28	132.56	129.46	131.20	350,090
20 Dec 24	128.62000 +0.44	128.80	121.60	125.50	449,655
19 Dec 24	128.17999 -0.54	128.50	124.70	127.20	320,433
18 Dec 24	128.72000 +5.58	130.50	125.24	125.30	443,396
17 Dec 24	123.14000 -1.48	124.80	120.76	124.20	471,274
16 Dec 24	124.62000 -2.82	128.42	124.44	127.56	285,338
13 Dec 24	127.44000 -2.74	133.20	126.38	132.32	258,164
12 Dec 24	130.17999 -1.04	132.66	129.36	132.40	171,922
11 Dec 24	131.22000 +1.02	131.50	128.94	129.64	264,423
10 Dec 24	130.20000 -0.58	134.60	130.10	130.80	199,368
09 Dec 24	130.78000 -3.98	135.06	129.56	134.92	382,949
06 Dec 24	134.75999 -3.50	137.80	134.20	136.80	179,302
05 Dec 24	138.25999 +2.24	138.32	136.38	137.00	205,893
04 Dec 24	136.02000 +3.74	136.02	133.50	134.30	348,676
03 Dec 24	132.28000 -0.32	133.50	130.96	131.70	252,893
02 Dec 24	132.60001 +1.54	134.10	129.18	131.80	337,710
29 Nov 24	131.06000 +0.76	131.90	128.96	129.80	188,116
28 Nov 24	130.30000 +4.80	130.70	129.52	130.58	199,584
27 Nov 24	125.50000 -5.20	130.00	125.02	129.92	325,070
26 Nov 24	130.70000 -1.38	132.50	129.44	130.58	330,436
25 Nov 24	132.08000 -4.54	137.24	129.50	136.86	407,591
22 Nov 24	136.62000 -1.86	141.02	136.62	139.80	301,010
21 Nov 24	138.48000 +0.94	144.70	132.84	136.00	1,073,596
20 Nov 24	137.53999 +1.52	140.30	135.70	139.94	591,642
19 Nov 24	136.02000 +2.54	136.54	132.50	133.66	442,047
18 Nov 24	133.48000 -1.88	135.78	129.86	134.92	785,194
15 Nov 24	135.36000 -5.30	138.72	134.76	138.52	313,143
14 Nov 24	140.66000 +1.60	140.94	137.86	139.50	247,944
13 Nov 24	139.06000 -1.30	140.82	138.16	140.00	257,339
12 Nov 24	140.36000 +3.88	141.08	135.04	136.00	335,897
11 Nov 24	136.48000 -0.68	139.68	134.88	138.50	321,345
08 Nov 24	137.16000 +0.00	139.48	136.16	139.00	416,347
07 Nov 24	137.16000 +2.94	137.60	134.52	135.00	344,900
06 Nov 24	134.22000 +6.16	135.06	130.96	132.00	467,351
05 Nov 24	128.06000 +0.84	128.06	125.00	125.30	117,860
04 Nov 24	127.22000 +1.34	128.30	124.40	128.12	171,531
01 Nov 24	125.88000 +2.94	126.40	123.06	123.98	322,170
31 Oct 24	122.94000 -5.50	127.32	121.92	126.14	424,671
30 Oct 24	128.44000 -2.64	130.52	126.36	130.42	248,857
29 Oct 24	131.08000 +1.20	131.46	128.60	129.88	221,199
28 Oct 24	129.88000 -3.02	132.66	129.48	132.00	186,027
25 Oct 24	132.89999 +3.48	133.16	129.40	129.40	256,508
24 Oct 24	129.42000 -0.44	131.86	128.28	130.76	239,745
23 Oct 24	129.86000 -2.38	133.12	128.36	132.84	257,662
22 Oct 24	132.24001 +2.20	133.66	131.18	132.20	522,028
21 Oct 24	130.03999 +3.14	130.76	126.08	127.46	384,107
18 Oct 24	126.90000 -2.04	128.04	126.52	127.52	239,075
17 Oct 24	128.94000 +5.64	130.00	126.70	128.04	694,989
16 Oct 24	123.30000 +1.98	123.76	120.92	122.30	230,382
15 Oct 24	121.32000 -5.16	126.88	118.18	126.60	546,910
14 Oct 24	126.48000 +3.18	128.00	123.08	123.20	385,954
11 Oct 24	123.30000 +0.54	124.00	122.26	123.26	177,715
10 Oct 24	122.76000 +0.96	125.00	119.66	121.02	387,186
09 Oct 24	121.80000 +1.30	123.10	119.84	121.70	555,319
08 Oct 24	120.50000 +3.02	121.20	116.22	116.68	397,097
07 Oct 24	117.48000 +4.88	117.48	112.26	113.84	378,170
04 Oct 24	112.60000 +0.86	114.26	111.02	111.60	355,382
03 Oct 24	111.74000 +3.90	112.70	107.40	108.10	289,667
02 Oct 24	107.84000 +1.64	108.00	103.36	105.22	254,776
01 Oct 24	106.20000 -2.14	110.40	105.08	109.22	165,216
30 Sep 24	108.34000 +0.60	108.56	105.00	107.72	345,788
27 Sep 24	107.74000 -2.82	111.34	107.36	109.90	153,272
26 Sep 24	110.56000 -0.58	114.50	109.22	113.50	398,713
25 Sep 24	111.14000 +5.14	111.80	106.76	107.58	332,799
24 Sep 24	106.00000 +2.12	106.00	103.50	104.72	171,712
23 Sep 24	103.88000 -0.60	105.20	103.18	104.74	183,489
20 Sep 24	104.48000 -2.58	106.16	103.70	105.80	194,316
19 Sep 24	107.06000 +3.90	107.40	104.14	104.80	392,626
18 Sep 24	103.16000 -2.32	104.42	102.90	104.26	254,759
17 Sep 24	105.48000 +0.62	106.80	104.84	104.96	209,578
16 Sep 24	104.86000 -2.82	107.06	102.58	106.98	373,256
13 Sep 24	107.68000 +0.16	108.10	106.08	107.70	324,946
12 Sep 24	107.52000 +8.19	109.00	104.70	106.80	610,289
11 Sep 24	99.33000 +2.14	101.52	97.10	97.43	499,854
10 Sep 24	97.19000 +2.25	99.18	95.75	96.03	375,539
09 Sep 24	94.94000 +2.84	96.43	93.15	94.50	398,819
06 Sep 24	92.10000 -3.94	98.00	91.86	95.40	487,091
05 Sep 24	96.04000 -1.51	98.85	93.68	96.22	455,492
04 Sep 24	97.55000 -3.15	99.29	93.72	94.06	910,879
03 Sep 24	100.70000 -6.96	108.12	99.10	107.46	535,234
02 Sep 24	107.66000 +0.90	108.18	107.22	108.00	140,948
30 Aug 24	106.76000 -2.62	109.86	106.24	107.60	484,384
29 Aug 24	109.38000 -2.50	112.32	107.20	107.46	1,094,861
28 Aug 24	111.88000 -3.00	116.02	110.20	115.52	497,500
27 Aug 24	114.88000 +0.98	115.48	111.06	113.40	333,293
26 Aug 24	113.90000 -1.16	117.62	111.50	116.52	316,394
23 Aug 24	115.06000 +0.30	116.02	112.16	113.00	387,341
22 Aug 24	114.76000 -0.20	117.50	114.76	115.10	222,119
21 Aug 24	114.96000 -0.26	116.28	113.30	113.80	176,250
20 Aug 24	115.22000 +0.66	117.46	113.34	117.16	327,498
19 Aug 24	114.56000 +2.46	114.56	111.18	112.32	242,606
16 Aug 24	112.10000 +1.14	113.78	109.60	112.70	417,826
15 Aug 24	110.96000 +4.26	111.56	106.30	107.40	506,589
14 Aug 24	106.70000 +2.04	108.40	103.42	107.18	634,789
13 Aug 24	104.66000 +5.12	104.96	100.46	101.26	609,085
12 Aug 24	99.54000 +3.61	101.68	96.10	96.30	361,603
09 Aug 24	95.93000 +1.12	98.80	94.75	96.50	509,855
08 Aug 24	94.81000 -1.40	94.81	89.10	91.44	635,756
07 Aug 24	96.21000 +0.57	99.51	94.56	95.50	576,037
06 Aug 24	95.64000 +3.87	97.33	91.86	96.20	990,326
05 Aug 24	91.77000 -6.23	93.11	82.60	85.30	2,226,945
02 Aug 24	98.00000 -7.68	99.01	92.99	97.74	785,627
01 Aug 24	105.68000 -1.32	112.14	104.92	111.92	875,040
31 Jul 24	107.00000 +9.60	107.02	100.36	101.60	593,125
30 Jul 24	97.40000 -6.16	103.56	96.60	102.70	282,583
29 Jul 24	103.56000 -0.36	107.36	103.36	105.56	227,230
26 Jul 24	103.92000 -1.48	107.00	103.20	104.20	340,075
25 Jul 24	105.40000 -3.24	106.60	98.12	106.36	1,199,369
24 Jul 24	108.64000 -5.76	111.66	108.20	111.00	224,137
23 Jul 24	114.40000 +3.36	114.94	112.02	113.12	287,668
22 Jul 24	111.04000 +1.58	113.24	109.20	109.40	397,864
19 Jul 24	109.46000 +1.78	111.60	109.00	111.26	346,008
18 Jul 24	107.68000 -1.82	112.08	106.92	112.00	623,350
17 Jul 24	109.50000 -6.56	114.20	108.12	114.10	706,054
16 Jul 24	116.06000 -2.58	118.60	114.50	118.06	253,645
15 Jul 24	118.64000 -1.10	120.56	117.40	119.52	421,527
12 Jul 24	119.74000 +1.86	120.14	116.38	116.90	507,285
11 Jul 24	117.88000 -5.98	126.06	117.88	125.00	648,747
10 Jul 24	123.86000 +2.46	124.50	122.00	122.00	322,933
09 Jul 24	121.40000 +2.60	123.72	118.84	119.00	337,622
08 Jul 24	118.80000 +1.36	120.64	115.18	116.20	394,032
05 Jul 24	117.44000 -0.28	119.30	116.18	118.44	266,985
04 Jul 24	117.72000 +1.12	119.80	117.18	119.50	264,248
03 Jul 24	116.60000 +2.90	116.74	111.92	113.02	321,689
02 Jul 24	113.70000 -1.90	115.10	112.76	115.08	192,118
01 Jul 24	115.60000 -2.08	115.84	110.52	115.60	661,646
28 Jun 24	117.68000 +2.64	119.20	115.50	116.76	303,678
27 Jun 24	115.04000 -0.48	117.76	115.04	115.54	323,411
26 Jun 24	115.52000 -0.76	121.42	114.84	121.20	1,308,510
25 Jun 24	116.28000 +3.94	116.28	106.62	107.00	2,165,243
24 Jun 24	112.34000 -7.38	118.56	110.24	117.60	1,215,240
21 Jun 24	119.72000 -9.82	123.62	116.32	123.06	1,702,483
20 Jun 24	129.53999 -0.06	132.00	126.94	131.80	925,774
19 Jun 24	129.60001 +5.18	131.28	128.30	129.20	1,216,766
18 Jun 24	124.42000 +1.98	124.42	121.80	122.66	292,038
17 Jun 24	122.44000 +0.46	124.86	120.92	124.20	524,975
14 Jun 24	121.98000 +2.52	124.36	120.20	122.70	884,514
13 Jun 24	119.46000 +3.70	120.20	117.70	117.96	627,232
12 Jun 24	115.76000 +3.76	117.00	112.60	112.70	438,847
11 Jun 24	112.00000 -2.22	114.56	111.86	113.80	474,627
10 Jun 24	114.22000 -990.18	114.56	109.04	114.10	1,280,810
07 Jun 24	1,104.40002 -4.00	1,120.00	1,088.00	1,116.60	641,930
06 Jun 24	1,108.40002 +4.80	1,154.80	1,088.40	1,140.60	1,657,260
05 Jun 24	1,103.59998 +53.00	1,104.60	1,068.00	1,070.40	638,180
04 Jun 24	1,050.59998 +7.80	1,068.00	1,040.00	1,061.00	575,680
03 Jun 24	1,042.80005 +36.60	1,053.80	1,030.20	1,034.80	688,510
31 May 24	1,006.20001 -42.20	1,042.40	997.00	1,024.00	931,170
30 May 24	1,048.40002 -1.40	1,070.00	1,039.40	1,051.00	463,890
29 May 24	1,049.80005 +18.60	1,070.60	1,024.20	1,070.60	1,005,840
28 May 24	1,031.19995 +25.20	1,033.80	998.00	1,011.00	881,590
27 May 24	1,006.00000 +41.50	1,019.60	996.20	998.20	1,119,500
24 May 24	964.50000 -4.60	971.30	946.10	955.60	619,070
23 May 24	969.09998 +92.40	969.10	926.50	935.10	1,279,130
22 May 24	876.70001 +2.80	885.90	869.00	879.60	479,050
21 May 24	873.90002 +4.40	880.30	858.20	878.50	327,920
20 May 24	869.50000 +8.90	875.00	857.10	858.30	207,170
17 May 24	860.59998 -17.60	875.00	857.00	868.80	168,990
16 May 24	878.20001 +11.70	882.40	869.00	873.30	223,050
15 May 24	866.50000 +26.90	869.50	840.70	844.50	198,000
14 May 24	839.59998 +3.10	843.50	823.10	837.00	164,720
13 May 24	836.50000 +1.60	841.50	819.40	837.20	214,210
10 May 24	834.90002 +4.40	847.00	827.10	828.00	256,510
09 May 24	830.50000 -5.50	846.00	819.50	836.90	173,330
08 May 24	836.00000 -3.00	848.00	831.70	840.40	361,310
07 May 24	839.00000 -13.00	850.90	827.80	850.90	526,740
06 May 24	852.00000 +34.40	852.00	825.00	825.80	449,270
03 May 24	817.59998 +25.00	824.00	799.60	805.10	326,420
02 May 24	792.59998 -29.20	800.90	778.90	785.40	460,340
30 Apr 24	821.79999 +12.30	829.30	809.60	820.10	335,000
29 Apr 24	809.50000 -2.90	826.00	798.20	824.80	675,860
26 Apr 24	812.40002 +54.10	817.80	777.10	787.20	622,910
25 Apr 24	758.29999 -9.70	768.70	727.80	732.30	857,330
24 Apr 24	768.00000 -4.40	792.00	764.10	791.00	566,670
23 Apr 24	772.40002 +39.80	772.50	747.00	750.00	770,400
22 Apr 24	732.59998 -33.90	748.40	718.20	733.30	1,183,410
19 Apr 24	766.50000 -36.80	797.50	761.90	786.50	606,860
18 Apr 24	803.29999 -4.00	807.00	773.70	807.00	498,050
17 Apr 24	807.29999 -13.60	833.50	805.00	817.10	499,200
16 Apr 24	820.90002 -16.00	825.00	796.30	809.00	686,570
15 Apr 24	836.90002 -3.70	852.00	829.50	831.00	443,920
12 Apr 24	840.59998 +12.00	851.00	831.10	849.80	453,010
11 Apr 24	828.59998 +20.70	830.50	806.00	814.30	316,600
10 Apr 24	807.90002 +35.90	812.60	773.40	780.30	645,150
09 Apr 24	772.00000 -36.00	805.10	764.30	801.00	683,670
08 Apr 24	808.00000 -1.80	821.00	801.00	812.80	255,220
05 Apr 24	809.79999 -12.70	811.90	789.10	803.00	461,020
04 Apr 24	822.50000 -9.50	833.50	822.20	825.90	339,940
03 Apr 24	832.00000 +2.60	836.00	818.90	822.90	362,750
02 Apr 24	829.40002 -9.50	843.00	813.80	843.00	459,890
28 Mar 24	838.90002 +4.20	843.70	825.10	837.00	482,810
27 Mar 24	834.70001 -37.60	865.30	824.00	859.00	664,160
26 Mar 24	872.29999 -6.60	887.20	867.50	883.00	525,460
25 Mar 24	878.90002 +9.10	892.00	861.00	877.20	879,850
22 Mar 24	869.79999 +19.10	875.50	839.60	845.00	634,480
21 Mar 24	850.70001 +35.70	851.60	831.00	838.00	642,800
20 Mar 24	815.00000 -2.70	833.20	812.60	823.30	520,050
19 Mar 24	817.70001 +4.50	819.00	783.50	809.50	1,376,990
18 Mar 24	813.20001 -2.20	848.50	807.50	822.60	1,045,100
15 Mar 24	815.40002 +9.20	822.00	793.00	799.80	632,320
14 Mar 24	806.20001 -6.90	831.30	795.40	829.50	1,392,720
13 Mar 24	813.09998 -16.30	855.00	808.20	854.00	1,020,230
12 Mar 24	829.40002 +29.20	835.10	790.00	799.20	1,033,180
11 Mar 24	800.20001 -22.90	820.00	770.30	788.90	1,946,240
08 Mar 24	823.09998 -15.70	889.00	823.00	874.50	1,709,390
07 Mar 24	838.79999 +29.40	843.70	813.30	817.40	869,360
06 Mar 24	809.40002 +31.60	817.20	794.50	795.00	812,050
05 Mar 24	777.79999 -4.70	798.10	766.50	787.70	1,098,180
04 Mar 24	782.50000 +27.00	787.30	765.50	767.00	755,600
01 Mar 24	755.50000 +26.60	757.10	735.00	742.60	491,410
29 Feb 24	728.90002 +3.90	737.00	711.80	715.10	439,130
28 Feb 24	725.00000 -0.20	725.00	712.30	723.10	607,900
27 Feb 24	725.20001 -12.10	733.30	712.00	729.80	482,560
26 Feb 24	737.29999 +2.30	742.40	723.80	729.50	726,020
23 Feb 24	735.00000 +15.00	760.40	717.50	744.30	1,558,620
22 Feb 24	720.00000 +90.20	723.00	686.10	698.00	3,019,090
21 Feb 24	629.79999 -2.50	637.00	621.10	632.60	980,000
20 Feb 24	632.29999 -47.50	675.90	627.80	674.00	2,393,330
19 Feb 24	679.79999 -7.00	682.00	673.10	679.90	293,700
16 Feb 24	686.79999 +7.80	691.40	674.30	680.30	451,430
15 Feb 24	679.00000 +1.00	693.90	672.00	691.50	539,640
14 Feb 24	678.00000 -0.70	692.60	671.00	682.00	657,490
13 Feb 24	678.70001 -9.80	685.00	649.40	673.60	1,180,650
12 Feb 24	688.50000 +26.90	688.50	669.40	670.10	750,330
09 Feb 24	661.59998 +7.00	665.60	647.20	649.50	537,220
08 Feb 24	654.59998 +14.00	657.40	644.20	657.20	427,350
07 Feb 24	640.59998 +7.90	644.60	626.00	627.50	390,360
06 Feb 24	632.70001 -5.40	662.90	627.40	662.90	1,079,550
05 Feb 24	638.09998 +30.90	646.30	616.10	616.10	943,950
02 Feb 24	607.20001 +36.30	607.20	586.20	588.40	332,530
01 Feb 24	570.90002 +5.30	577.70	570.00	576.40	242,680
31 Jan 24	565.59998 -16.80	571.90	559.10	571.90	500,720
30 Jan 24	582.40002 +14.10	585.40	576.50	582.70	395,080
29 Jan 24	568.29999 +3.70	572.90	564.00	567.20	310,660
26 Jan 24	564.59998 -11.00	568.70	554.00	556.00	526,890
25 Jan 24	575.59998 +9.20	578.10	567.50	567.80	569,200
24 Jan 24	566.40002 +17.30	568.60	548.30	556.00	560,580
23 Jan 24	549.09998 -2.00	551.00	539.80	549.60	279,550
22 Jan 24	551.09998 +16.20	554.20	542.90	553.50	628,820
19 Jan 24	534.90002 +5.80	535.80	526.80	532.10	515,870
18 Jan 24	529.09998 +13.60	530.80	520.60	520.60	358,250
17 Jan 24	515.50000 -5.40	522.00	504.70	515.70	409,140
16 Jan 24	520.90002 +15.90	520.90	496.50	499.60	378,810
15 Jan 24	505.00000 +6.55	505.40	500.70	502.00	338,950
12 Jan 24	498.45001 +5.75	505.00	495.40	497.15	249,450
11 Jan 24	492.70001 -2.90	504.50	489.50	499.00	430,440
10 Jan 24	495.60001 +12.25	497.95	486.75	488.30	476,650
09 Jan 24	483.35001 +15.35	484.30	472.70	478.20	526,760
08 Jan 24	468.00000 +17.50	470.00	445.40	448.05	306,460
05 Jan 24	450.50000 +9.90	451.00	437.55	439.15	185,550
04 Jan 24	440.60001 +3.55	441.45	434.60	437.00	225,100
03 Jan 24	437.04999 -2.35	441.00	432.55	439.05	404,510
02 Jan 24	439.39999 -10.35	452.85	434.00	449.90	397,470
29 Dec 23	449.75000 +1.45	449.75	447.40	448.55	80,960
28 Dec 23	448.29999 +3.40	448.70	445.00	445.35	160,470
27 Dec 23	444.89999 +0.25	448.20	442.25	445.65	133,010
22 Dec 23	444.64999 +1.20	447.55	442.45	443.65	223,470
21 Dec 23	443.45001 -10.85	446.65	442.00	443.25	326,670
20 Dec 23	454.29999 +6.50	456.00	447.00	452.05	264,510
19 Dec 23	447.79999 -9.50	459.45	445.75	457.50	351,780
18 Dec 23	457.29999 +7.05	457.55	447.55	449.75	401,830
15 Dec 23	450.25000 +12.35	452.40	439.00	440.90	412,430
14 Dec 23	437.89999 -8.65	446.25	436.35	446.00	180,190
13 Dec 23	446.54999 +9.50	450.25	439.35	442.50	309,060
12 Dec 23	437.04999 +9.55	440.05	426.50	432.55	229,540
11 Dec 23	427.50000 -14.40	444.60	426.90	440.45	300,560
08 Dec 23	441.89999 +13.20	443.20	430.25	430.25	242,850
07 Dec 23	428.70001 -0.40	430.50	420.05	421.05	262,300
06 Dec 23	429.10001 +2.40	438.30	429.10	435.65	274,580
05 Dec 23	426.70001 +8.55	431.00	415.50	416.05	276,610
04 Dec 23	418.14999 -13.10	429.05	415.95	427.20	222,090
01 Dec 23	431.25000 +2.10	432.85	426.00	428.95	310,200
30 Nov 23	429.14999 -8.65	443.10	427.80	440.50	190,960
29 Nov 23	437.79999 +0.10	444.00	435.90	436.00	268,080
28 Nov 23	437.70001 -1.60	442.00	433.00	440.25	147,490
27 Nov 23	439.29999 -1.25	442.20	433.05	435.15	365,740
24 Nov 23	440.54999 -8.45	447.30	435.75	442.45	536,390
23 Nov 23	449.00000 +5.20	450.55	446.70	447.70	132,530
22 Nov 23	443.79999 -10.45	464.90	440.00	450.50	708,670
21 Nov 23	454.25000 +0.15	462.00	449.85	461.00	259,730
20 Nov 23	454.10001 +1.10	456.85	450.20	451.50	193,180
17 Nov 23	453.00000 +4.60	458.50	450.60	456.95	175,880
16 Nov 23	448.39999 -5.15	450.60	444.90	449.20	226,520
15 Nov 23	453.54999 -3.10	462.10	448.85	461.00	401,950
14 Nov 23	456.64999 -0.25	461.85	453.00	456.90	449,490
13 Nov 23	456.89999 +9.00	458.80	449.75	450.00	348,080
10 Nov 23	447.89999 +0.60	449.60	435.95	440.55	342,090
09 Nov 23	447.29999 +13.85	448.00	436.15	437.45	927,680
08 Nov 23	433.45001 +2.10	435.70	428.60	429.20	121,120
07 Nov 23	431.35001 +5.95	432.05	423.50	425.95	165,440
06 Nov 23	425.39999 +7.95	426.95	420.20	421.20	218,890
03 Nov 23	417.45001 +10.70	417.45	406.25	407.55	148,200
02 Nov 23	406.75000 +10.45	409.00	403.65	406.25	335,790
01 Nov 23	396.29999 +16.40	398.20	382.80	385.05	162,260
31 Oct 23	379.89999 -5.00	385.40	369.55	382.85	312,650
30 Oct 23	384.89999 -0.95	393.85	382.30	387.75	322,050
27 Oct 23	385.85001 +2.05	389.80	382.85	387.60	221,810
26 Oct 23	383.79999 -21.05	399.70	383.80	387.70	442,510
25 Oct 23	404.85001 -1.65	412.50	403.65	408.85	163,940
24 Oct 23	406.50000 +6.75	412.15	402.05	408.45	343,050
23 Oct 23	399.75000 +9.50	400.65	384.70	391.75	283,910
20 Oct 23	390.25000 -15.25	400.85	388.00	393.25	274,100
19 Oct 23	405.50000 +2.40	408.95	396.70	398.50	363,250
18 Oct 23	403.10001 -15.65	411.05	400.55	409.60	467,270
17 Oct 23	418.75000 -19.20	438.05	402.45	437.30	540,490
16 Oct 23	437.95001 -2.35	437.95	424.70	431.40	295,520
13 Oct 23	440.29999 -7.20	446.95	438.45	443.15	222,810
12 Oct 23	447.50000 +10.35	450.50	439.60	443.40	268,290
11 Oct 23	437.14999 +2.80	439.85	433.70	434.40	184,770
10 Oct 23	434.35001 +11.75	435.15	425.65	428.50	235,830
09 Oct 23	422.60001 -4.15	427.50	420.45	426.15	340,370
06 Oct 23	426.75000 +5.90	426.75	418.40	422.95	244,850
05 Oct 23	420.85001 +3.10	422.50	417.30	418.30	131,040
04 Oct 23	417.75000 -1.05	418.70	408.10	409.00	230,130
03 Oct 23	418.79999 -9.60	430.55	417.00	428.00	158,740
02 Oct 23	428.39999 +14.95	429.50	415.50	417.60	409,410
29 Sep 23	413.45001 +6.30	416.55	409.90	410.30	244,380
28 Sep 23	407.14999 +6.45	407.15	399.50	405.05	183,540
27 Sep 23	400.70001 +1.90	405.00	397.55	398.55	200,530
26 Sep 23	398.79999 -0.75	404.00	393.50	395.05	163,540
25 Sep 23	399.54999 +5.90	401.50	386.90	392.45	243,770
22 Sep 23	393.64999 +3.80	394.95	386.25	386.40	478,660
21 Sep 23	389.85001 -15.05	395.00	386.80	393.00	325,650
20 Sep 23	404.89999 -0.65	408.95	401.40	407.60	215,680
19 Sep 23	405.54999 -3.40	414.15	403.20	409.95	169,630
18 Sep 23	408.95001 -5.85	413.15	396.40	412.50	494,060
15 Sep 23	414.79999 -13.80	429.20	414.00	429.20	239,200
14 Sep 23	428.60001 +3.70	430.80	425.55	428.50	225,790
13 Sep 23	424.89999 +2.05	425.00	413.40	416.35	182,850
12 Sep 23	422.85001 +6.85	426.00	415.75	420.30	273,450
11 Sep 23	416.00000 -10.75	431.65	412.45	425.80	381,190
08 Sep 23	426.75000 -0.35	434.85	422.80	433.85	321,650
07 Sep 23	427.10001 -11.10	434.95	422.60	433.80	530,000
06 Sep 23	438.20001 -13.20	452.40	435.70	450.95	305,020
05 Sep 23	451.39999 +0.90	454.50	445.40	450.80	390,940
04 Sep 23	450.50000 +1.35	453.95	450.50	450.95	164,740
01 Sep 23	449.14999 -7.15	458.70	445.65	455.05	649,280
31 Aug 23	456.29999 +3.65	458.20	448.40	453.00	462,150
30 Aug 23	452.64999 +4.65	455.55	443.20	449.15	630,840
29 Aug 23	448.00000 +23.15	448.00	429.75	434.00	625,080
28 Aug 23	424.85001 +1.00	432.70	416.00	431.00	638,680
25 Aug 23	423.85001 -18.95	444.30	420.60	436.35	897,910
24 Aug 23	442.79999 +13.60	471.95	436.90	468.65	1,248,430
23 Aug 23	429.20001 +4.45	431.25	418.10	423.50	572,200
22 Aug 23	424.75000 +8.50	444.50	421.70	433.35	979,520
21 Aug 23	416.25000 +26.00	419.00	401.45	401.50	451,000
18 Aug 23	390.25000 -8.10	399.45	383.45	398.35	713,840
17 Aug 23	398.35001 -6.40	404.35	397.00	401.25	339,160
16 Aug 23	404.75000 -2.75	408.75	401.85	402.70	475,260
15 Aug 23	407.50000 +16.25	413.65	400.65	409.35	474,820
14 Aug 23	391.25000 +18.90	392.65	370.65	371.50	422,290
11 Aug 23	372.35001 -14.85	386.40	372.35	386.00	259,540
10 Aug 23	387.20001 -0.90	394.50	378.70	388.65	533,050
09 Aug 23	388.10001 -21.50	410.55	384.05	407.70	356,890
08 Aug 23	409.60001 +1.40	413.50	407.20	410.65	177,610
07 Aug 23	408.20001 -1.25	413.55	408.20	409.05	222,900
04 Aug 23	409.45001 +0.20	413.80	403.75	410.50	244,370
03 Aug 23	409.25000 +3.45	411.70	399.35	404.00	380,180
02 Aug 23	405.79999 -19.45	419.40	405.50	417.00	385,730
01 Aug 23	425.25000 +1.90	427.25	419.50	426.00	183,150
31 Jul 23	423.35001 -1.65	426.80	421.60	424.60	215,140
28 Jul 23	425.00000 -1.60	426.40	421.75	424.50	237,640
27 Jul 23	426.60001 +20.15	427.15	414.05	414.80	400,200
26 Jul 23	406.45001 -8.90	416.65	403.50	416.05	234,670
25 Jul 23	415.35001 +9.75	417.25	403.80	405.55	207,780
24 Jul 23	405.60001 +2.60	407.10	397.10	398.20	288,650
21 Jul 23	403.00000 -12.70	413.25	401.35	405.95	350,140
20 Jul 23	415.70001 -8.35	420.90	406.75	415.10	258,920
19 Jul 23	424.04999 +13.80	425.35	418.15	424.15	326,090
18 Jul 23	410.25000 +3.30	417.15	407.50	414.20	253,670
17 Jul 23	406.95001 -14.25	414.90	403.70	408.15	297,200
14 Jul 23	421.20001 +20.75	427.70	410.90	413.10	378,230
13 Jul 23	400.45001 +9.45	401.80	396.25	396.95	269,580
12 Jul 23	391.00000 +6.15	395.70	384.55	384.55	189,020
11 Jul 23	384.85001 +1.65	389.00	383.50	385.75	164,280
10 Jul 23	383.20001 -7.25	391.10	381.70	386.05	249,600
07 Jul 23	390.45001 +7.30	393.00	384.50	386.35	189,660
06 Jul 23	383.14999 -8.15	388.70	380.00	387.60	211,490
05 Jul 23	391.29999 +1.20	396.85	384.35	391.55	253,370
04 Jul 23	390.10001 +1.00	390.55	388.20	388.95	96,250
03 Jul 23	389.10001 +2.95	393.00	387.50	391.90	458,090
30 Jun 23	386.14999 +8.15	389.35	377.50	378.20	226,860
29 Jun 23	378.00000 -2.90	382.25	373.95	377.05	175,970
28 Jun 23	380.89999 +6.60	382.45	362.05	372.00	632,940
27 Jun 23	374.29999 -5.35	376.40	369.50	373.00	285,070
26 Jun 23	379.64999 -8.35	391.85	378.00	388.00	291,910
23 Jun 23	388.00000 -5.80	394.10	385.90	390.60	369,040
22 Jun 23	393.79999 +5.10	395.10	384.80	386.00	339,820
21 Jun 23	388.70001 -6.30	402.35	384.50	399.50	417,630
20 Jun 23	395.00000 +6.15	397.45	385.25	387.35	341,260
19 Jun 23	388.85001 -7.00	392.15	386.85	392.00	206,080
16 Jun 23	395.85001 +4.15	399.00	389.35	389.55	369,470
15 Jun 23	391.70001 +3.75	398.25	387.00	396.85	595,870
14 Jun 23	387.95001 +11.20	389.50	373.90	382.80	447,030
13 Jun 23	376.75000 +14.55	378.45	367.20	368.15	376,930
12 Jun 23	362.20001 -0.85	365.00	359.10	364.85	178,390
09 Jun 23	363.04999 +5.65	368.65	357.35	359.60	545,220
08 Jun 23	357.39999 -4.05	357.50	346.20	346.55	337,830
07 Jun 23	361.45001 -2.10	367.65	358.40	360.55	317,610
06 Jun 23	363.54999 -3.55	366.55	362.00	364.40	334,780
05 Jun 23	367.10001 -2.90	370.00	361.15	366.00	605,070
02 Jun 23	370.00000 +4.60	376.25	364.40	373.20	397,240
01 Jun 23	365.39999 +3.35	367.85	340.00	357.35	640,730
31 May 23	362.04999 -21.50	376.00	362.05	370.00	666,510
30 May 23	383.54999 +15.75	390.85	368.85	369.00	1,244,660
29 May 23	367.79999 +7.60	369.35	365.05	365.60	279,790
26 May 23	360.20001 -2.70	362.05	348.05	351.90	807,190
25 May 23	362.89999 +83.80	372.15	341.90	345.75	3,582,040
24 May 23	279.10001 -8.30	284.00	277.00	283.05	588,980
23 May 23	287.39999 -2.20	291.00	287.00	289.45	277,340
22 May 23	289.60001 +1.90	291.60	283.80	288.55	344,320
19 May 23	287.70001 -5.25	295.15	286.50	293.50	426,950
18 May 23	292.95001 +18.65	293.20	277.75	279.55	331,170
17 May 23	274.29999 +2.90	275.40	270.00	271.30	179,770
16 May 23	271.39999 +7.40	271.80	264.25	265.20	166,570
15 May 23	264.00000 +4.25	264.00	259.00	261.05	132,890
12 May 23	259.75000 -2.15	264.15	259.70	262.30	168,720
11 May 23	261.89999 -1.75	266.10	259.10	264.05	192,840
10 May 23	263.64999 +3.05	264.80	259.35	259.35	158,940
09 May 23	260.60001 -1.30	264.60	259.80	264.00	171,040
08 May 23	261.89999 +4.00	261.90	256.90	260.00	143,430
05 May 23	257.89999 +6.15	259.05	249.70	250.50	141,550
04 May 23	251.75000 +0.85	252.80	248.55	251.25	219,580
03 May 23	250.89999 -6.40	254.35	249.00	253.50	183,830
02 May 23	257.29999 +9.05	263.40	256.45	260.75	475,300
28 Apr 23	248.25000 +4.90	250.30	245.80	245.85	180,450
27 Apr 23	243.35001 -2.85	249.60	241.95	245.70	223,900
26 Apr 23	246.20000 +3.35	246.80	241.15	244.25	243,620
25 Apr 23	242.85001 -1.00	247.15	241.80	243.00	142,880
24 Apr 23	243.85001 -3.05	248.25	242.80	245.25	136,690
21 Apr 23	246.89999 -4.00	250.00	243.80	248.55	204,700
20 Apr 23	250.89999 -1.65	255.00	250.60	253.60	299,140
19 Apr 23	252.55000 -1.45	253.50	249.00	251.85	184,820
18 Apr 23	254.00000 +10.25	256.25	247.20	249.10	344,130
17 Apr 23	243.75000 +1.50	246.15	241.55	243.60	201,590
14 Apr 23	242.25000 +1.65	243.75	238.10	239.45	335,930
13 Apr 23	240.60001 -2.85	242.30	238.15	242.25	192,520
12 Apr 23	243.45000 -6.75	250.60	241.75	248.45	159,690
11 Apr 23	250.20000 +3.90	254.65	248.75	253.50	213,140
06 Apr 23	246.30000 +2.25	247.25	242.90	244.10	270,380
05 Apr 23	244.05000 -8.50	251.15	240.00	251.15	337,840
04 Apr 23	252.55000 -0.85	258.00	251.10	254.45	172,430
03 Apr 23	253.39999 +0.95	256.85	252.30	254.85	220,170
31 Mar 23	252.45000 +1.40	253.00	249.20	252.05	205,680
30 Mar 23	251.05000 +3.45	252.10	248.55	249.40	310,180
29 Mar 23	247.60001 +5.55	249.45	245.75	245.95	260,340
28 Mar 23	242.05000 -5.35	247.30	238.80	247.05	211,190
27 Mar 23	247.39999 +0.85	251.05	246.55	249.85	340,280
24 Mar 23	246.55000 -4.65	253.65	245.45	253.10	248,330
23 Mar 23	251.20000 +1.15	252.05	247.50	248.30	310,430
22 Mar 23	250.05000 +10.35	251.95	241.80	242.80	200,880
21 Mar 23	239.70000 -0.05	244.40	235.85	242.55	194,590
20 Mar 23	239.75000 -3.65	242.85	234.45	239.75	369,870
17 Mar 23	243.39999 +6.55	248.05	241.30	242.05	354,530
16 Mar 23	236.85001 +13.70	237.30	226.30	229.90	228,330
15 Mar 23	223.14999 -2.15	226.40	221.30	224.80	415,730
14 Mar 23	225.30000 +11.80	225.75	213.10	215.60	266,170
13 Mar 23	213.50000 -7.95	219.40	208.35	218.35	540,130
10 Mar 23	221.45000 -6.80	222.70	213.35	221.00	337,820
09 Mar 23	228.25000 +3.40	231.00	225.80	228.35	297,630
08 Mar 23	224.85001 -0.15	227.10	220.95	221.55	194,590
07 Mar 23	225.00000 -0.45	225.50	220.30	221.45	138,960
06 Mar 23	225.45000 +6.50	226.95	222.00	224.70	204,000
03 Mar 23	218.95000 +4.85	221.20	218.55	219.55	162,410
02 Mar 23	214.10001 +2.75	215.15	210.30	210.85	208,360
01 Mar 23	211.35001 -9.70	217.95	211.15	216.90	292,360
28 Feb 23	221.05000 -2.10	223.05	219.20	221.85	204,540
27 Feb 23	223.14999 +3.80	225.25	220.50	221.05	267,230
24 Feb 23	219.35001 -0.85	222.60	217.55	221.00	456,530
23 Feb 23	220.20000 +24.68	225.10	210.70	211.50	963,110
22 Feb 23	195.52000 -1.08	197.80	185.00	194.00	323,810
21 Feb 23	196.60001 -5.00	201.15	196.30	199.84	215,790
20 Feb 23	201.60001 +3.44	202.05	199.60	200.05	82,070
17 Feb 23	198.16000 -10.54	204.95	198.08	202.25	258,890
16 Feb 23	208.70000 -1.60	213.00	206.55	212.30	317,830
15 Feb 23	210.30000 +1.10	213.85	207.30	211.05	326,250
14 Feb 23	209.20000 +5.40	211.85	199.66	202.95	369,570
13 Feb 23	203.80000 +5.24	204.25	196.60	198.12	271,100
10 Feb 23	198.56000 -14.04	208.35	198.56	208.20	582,450
09 Feb 23	212.60001 +4.85	213.85	207.80	207.95	281,510
08 Feb 23	207.75000 +5.50	213.00	206.40	208.05	406,410
07 Feb 23	202.25000 +1.90	202.25	196.04	197.18	296,380
06 Feb 23	200.35001 +0.79	200.40	191.28	194.30	248,420
03 Feb 23	199.56000 +4.04	200.00	191.70	193.98	411,250
02 Feb 23	195.52000 +11.42	197.24	187.96	189.02	544,280
01 Feb 23	184.10001 +4.46	185.38	177.96	178.50	256,470
31 Jan 23	179.64000 -1.24	181.10	173.48	175.10	359,300
30 Jan 23	180.88000 -4.40	186.00	178.66	186.00	889,840
27 Jan 23	185.28000 +6.70	186.20	177.26	178.38	324,150
26 Jan 23	178.58000 +5.26	184.90	177.92	178.60	275,920
25 Jan 23	173.32001 -3.24	176.36	170.40	176.24	197,800
24 Jan 23	176.56000 +2.78	179.50	172.88	176.12	369,660
23 Jan 23	173.78000 +14.30	174.24	164.40	165.18	490,140
20 Jan 23	159.48000 +3.24	159.48	155.04	157.28	124,480
19 Jan 23	156.24001 -4.28	160.82	155.18	159.68	246,250
18 Jan 23	160.52000 -0.72	164.50	160.42	163.92	153,390
17 Jan 23	161.24001 +5.42	163.34	154.96	156.18	199,720
16 Jan 23	155.82001 +2.38	157.36	154.08	156.20	180,230
13 Jan 23	153.44000 +5.80	155.04	149.60	152.08	227,950
12 Jan 23	147.64000 +1.62	151.38	144.10	148.12	298,290
11 Jan 23	146.02000 +0.38	148.96	145.00	147.64	201,410
10 Jan 23	145.64000 -2.96	147.98	143.98	145.30	156,910
09 Jan 23	148.60001 +10.60	149.26	139.02	140.42	313,580
06 Jan 23	138.00000 +2.70	138.00	133.88	136.18	122,300
05 Jan 23	135.30000 -3.64	140.18	134.54	138.98	141,230
04 Jan 23	138.94000 +4.82	139.00	134.64	135.48	354,530
03 Jan 23	134.12000 -3.90	142.22	133.86	139.06	327,930
02 Jan 23	138.02000 +3.60	140.28	137.50	137.50	126,120
30 Dec 22	134.42000 -2.30	136.58	134.42	136.58	104,520
29 Dec 22	136.72000 +4.66	136.72	131.94	132.02	226,360
28 Dec 22	132.06000 -4.42	133.56	130.16	132.26	299,910
27 Dec 22	136.48000 -6.40	144.64	136.12	143.68	187,220
23 Dec 22	142.88000 -0.80	145.12	140.50	144.62	161,660
22 Dec 22	143.67999 -11.54	155.48	143.68	155.48	113,730
21 Dec 22	155.22000 +3.98	156.18	150.98	152.90	127,680
20 Dec 22	151.24001 -1.92	153.08	149.44	150.96	178,740
19 Dec 22	153.16000 -3.34	157.26	152.50	156.00	118,070
16 Dec 22	156.50000 -2.00	159.68	154.68	158.10	107,080
15 Dec 22	158.50000 -10.16	164.30	156.94	164.30	144,820
14 Dec 22	168.66000 -3.30	171.16	168.00	170.06	93,780
13 Dec 22	171.96001 +9.84	176.08	166.36	167.02	441,880
12 Dec 22	162.12000 -3.66	163.24	159.80	161.58	101,190
09 Dec 22	165.78000 +7.64	166.06	161.14	162.82	239,680
08 Dec 22	158.14000 +7.24	160.00	152.00	153.40	150,730
07 Dec 22	150.89999 -2.26	153.72	148.52	152.18	170,820
06 Dec 22	153.16000 -6.50	159.16	151.96	157.64	99,960
05 Dec 22	159.66000 +0.78	161.24	157.76	159.24	205,830
02 Dec 22	158.88000 -3.66	162.60	157.36	161.46	203,220
01 Dec 22	162.53999 +8.82	163.52	158.72	162.30	263,800
30 Nov 22	153.72000 +2.70	153.84	150.06	150.88	133,990
29 Nov 22	151.02000 -3.78	154.68	150.30	153.66	121,370
28 Nov 22	154.80000 -2.20	156.50	152.94	155.40	95,210
25 Nov 22	157.00000 -1.86	159.30	156.30	159.16	163,310
24 Nov 22	158.86000 +1.24	160.04	158.58	159.44	75,300
23 Nov 22	157.62000 +4.10	159.06	154.70	155.20	185,660
22 Nov 22	153.52000 +3.68	154.00	147.40	148.82	66,010
21 Nov 22	149.84000 +0.76	151.00	147.22	148.72	151,150
18 Nov 22	149.08000 -4.68	154.38	147.78	152.40	157,010
17 Nov 22	153.75999 -2.16	158.34	151.26	157.70	378,060
16 Nov 22	155.92000 -5.82	161.10	152.90	159.88	309,730
15 Nov 22	161.74001 +3.52	163.30	158.56	159.42	185,570
14 Nov 22	158.22000 +5.22	159.10	154.86	156.92	225,560
11 Nov 22	153.00000 +3.60	156.46	150.94	153.80	357,800
10 Nov 22	149.39999 +10.60	149.40	135.80	138.22	393,530
09 Nov 22	138.80000 -7.60	145.86	138.40	145.62	259,480
08 Nov 22	146.39999 +4.38	148.60	143.50	144.48	390,350
07 Nov 22	142.02000 +1.56	143.26	139.88	142.46	160,860
04 Nov 22	140.46001 +2.40	143.30	138.36	138.80	283,150
03 Nov 22	138.06000 -1.38	140.72	132.32	134.42	262,390
02 Nov 22	139.44000 +0.56	142.94	138.20	138.96	227,820
01 Nov 22	138.88000 +2.52	140.00	136.62	138.08	262,340
31 Oct 22	136.36000 +0.24	139.60	134.80	138.56	207,340
28 Oct 22	136.12000 +2.12	136.86	129.20	130.64	344,090
27 Oct 22	134.00000 +1.70	138.00	131.22	132.02	415,280
26 Oct 22	132.30000 +0.06	132.62	127.00	130.70	191,680
25 Oct 22	132.24001 +6.34	132.34	127.24	128.20	143,070
24 Oct 22	125.90000 +1.74	128.20	122.32	128.20	308,440
21 Oct 22	124.16000 -3.98	126.78	121.76	122.64	213,010
20 Oct 22	128.14000 +4.68	129.78	121.20	121.82	201,000
19 Oct 22	123.46000 +4.38	125.84	120.44	122.46	331,380
18 Oct 22	119.08000 -1.44	126.34	118.58	124.44	362,410
17 Oct 22	120.52000 +3.66	121.16	116.06	116.98	269,480
14 Oct 22	116.86000 -3.94	124.68	116.38	123.42	277,040
13 Oct 22	120.80000 +2.24	122.64	112.32	118.00	429,960
12 Oct 22	118.56000 -0.48	121.30	117.10	121.00	277,480
11 Oct 22	119.04000 -0.40	120.32	116.60	117.66	289,900
10 Oct 22	119.44000 -6.18	124.78	117.76	123.00	409,290
07 Oct 22	125.62000 -9.86	130.56	125.62	129.98	480,850
06 Oct 22	135.48000 +5.60	138.90	131.60	134.10	302,800
05 Oct 22	129.88000 -2.12	132.34	128.20	131.80	282,230
04 Oct 22	132.00000 +4.50	132.70	128.68	129.22	291,950
03 Oct 22	127.50000 -0.70	127.80	122.10	124.36	256,610
30 Sep 22	128.20000 +3.70	128.70	123.50	124.80	149,370
29 Sep 22	124.50000 -6.70	130.38	123.88	130.38	272,530
28 Sep 22	131.20000 +0.96	132.00	126.96	128.20	333,240
27 Sep 22	130.24001 +1.42	132.06	128.32	128.60	295,270
26 Sep 22	128.82001 +1.20	130.96	128.00	128.00	494,090
23 Sep 22	127.62000 -0.66	129.12	125.28	127.00	340,780
22 Sep 22	128.28000 -8.32	135.46	127.56	132.60	250,540
21 Sep 22	136.60001 +2.48	136.92	131.42	132.90	286,750
20 Sep 22	134.12000 +2.08	134.58	132.20	134.08	263,310
19 Sep 22	132.03999 +3.88	134.40	129.68	130.98	253,730
16 Sep 22	128.16000 -1.32	130.84	126.66	127.20	187,390
15 Sep 22	129.48000 -1.50	132.80	128.00	132.48	146,210
14 Sep 22	130.98000 -3.34	133.28	129.50	132.20	425,880
13 Sep 22	134.32001 -7.36	145.20	134.10	144.20	318,220
12 Sep 22	141.67999 -1.64	143.78	140.76	143.78	149,840
09 Sep 22	143.32001 +3.48	143.32	139.84	139.90	267,790
08 Sep 22	139.84000 +3.98	140.50	134.30	137.40	241,260
07 Sep 22	135.86000 -1.66	138.04	134.68	135.10	168,230
06 Sep 22	137.52000 -0.24	139.32	134.92	137.98	326,110
05 Sep 22	137.75999 -1.30	138.72	136.50	137.80	106,020
02 Sep 22	139.06000 +4.06	141.46	136.50	139.30	409,580
01 Sep 22	135.00000 -15.02	145.30	133.60	141.52	1,167,360
31 Aug 22	150.02000 -4.62	157.46	148.92	156.00	353,920
30 Aug 22	154.64000 -4.26	161.00	153.42	159.26	322,730
29 Aug 22	158.89999 -9.98	163.20	158.12	161.66	417,820
26 Aug 22	168.88000 -8.74	179.58	168.62	178.80	260,560
25 Aug 22	177.62000 +4.28	178.54	164.00	165.42	550,400
24 Aug 22	173.34000 +0.24	173.98	170.46	172.06	195,250
23 Aug 22	173.10001 -0.30	174.36	170.70	170.72	247,850
22 Aug 22	173.39999 -4.62	176.02	172.34	174.26	204,540
19 Aug 22	178.02000 -7.58	184.40	178.02	184.40	199,620
18 Aug 22	185.60001 +6.34	185.60	178.16	178.40	157,630
17 Aug 22	179.25999 -6.04	185.18	179.06	184.50	188,610
16 Aug 22	185.30000 +0.56	188.56	181.78	186.90	241,160
15 Aug 22	184.74001 +4.82	186.38	181.00	182.00	199,360
12 Aug 22	179.92000 +2.40	180.80	174.36	174.94	261,890
11 Aug 22	177.52000 +5.26	180.74	174.10	175.86	259,800
10 Aug 22	172.25999 +5.70	172.26	165.28	165.50	385,370
09 Aug 22	166.56000 -4.56	173.08	166.48	172.88	560,940
08 Aug 22	171.12000 -13.26	188.86	170.30	188.76	734,530
05 Aug 22	184.38000 -0.16	188.86	184.00	187.60	295,210
04 Aug 22	184.53999 +1.98	188.36	184.00	185.00	291,250
03 Aug 22	182.56000 +1.54	183.62	178.10	179.78	408,930
02 Aug 22	181.02000 +0.50	182.00	176.60	179.90	362,940
01 Aug 22	180.52000 +5.72	183.20	175.76	177.30	386,910
29 Jul 22	174.80000 -1.32	177.58	173.96	177.58	219,030
28 Jul 22	176.12000 +4.90	178.50	171.72	173.90	374,780
27 Jul 22	171.22000 +7.22	172.96	165.56	166.00	272,760
26 Jul 22	164.00000 -0.84	167.22	163.96	165.96	201,360
25 Jul 22	164.84000 -4.90	171.00	162.66	169.98	437,050
22 Jul 22	169.74001 -6.14	176.48	169.74	173.60	547,840
21 Jul 22	175.88000 +1.42	176.32	172.50	172.90	482,300
20 Jul 22	174.46001 +10.96	175.00	164.34	166.34	610,220
19 Jul 22	163.50000 -0.02	163.50	156.88	159.50	304,830
18 Jul 22	163.52000 +8.78	164.44	157.28	158.64	415,640
15 Jul 22	154.74001 +5.68	156.02	153.00	154.00	454,450
14 Jul 22	149.06000 -1.12	152.14	147.60	150.10	716,400
13 Jul 22	150.17999 -1.42	152.00	144.40	150.44	558,650
12 Jul 22	151.60001 +0.76	153.20	148.20	149.20	321,830
11 Jul 22	150.84000 -6.06	155.12	149.52	154.06	357,740
08 Jul 22	156.89999 +3.30	157.38	151.54	154.40	408,080
07 Jul 22	153.60001 +6.48	154.42	149.00	149.80	440,790
06 Jul 22	147.12000 +5.26	149.26	145.02	145.46	393,250
05 Jul 22	141.86000 +3.56	145.00	136.96	140.32	569,830
04 Jul 22	138.30000 -3.10	138.30	136.80	137.88	189,540
01 Jul 22	141.39999 -5.36	144.26	139.88	142.70	737,900
30 Jun 22	146.75999 -1.80	147.96	142.68	146.00	760,710
29 Jun 22	148.56000 -6.58	152.36	144.80	150.80	469,030
28 Jun 22	155.14000 -5.62	163.12	154.44	160.90	492,590
27 Jun 22	160.75999 +1.32	165.26	157.22	162.80	319,710
24 Jun 22	159.44000 +4.86	161.26	155.00	155.88	318,790
23 Jun 22	154.58000 -1.60	158.32	151.50	154.68	446,950
22 Jun 22	156.17999 -4.38	157.40	151.46	154.80	537,480
21 Jun 22	160.56000 +7.74	161.12	153.82	154.40	421,150
20 Jun 22	152.82001 +2.84	152.92	151.14	151.84	160,710
17 Jun 22	149.98000 +0.98	152.22	146.84	149.52	530,620
16 Jun 22	149.00000 -6.72	156.62	147.44	156.00	875,230
15 Jun 22	155.72000 +3.66	156.98	150.26	152.70	625,610
14 Jun 22	152.06000 -0.06	154.60	147.78	153.22	594,180
13 Jun 22	152.12000 -8.54	157.02	150.30	155.92	1,160,560
10 Jun 22	160.66000 -13.98	171.34	160.50	171.02	508,370
09 Jun 22	174.64000 -1.58	177.38	172.00	173.80	455,800
08 Jun 22	176.22000 +1.82	178.28	174.00	176.26	273,390
07 Jun 22	174.39999 -1.76	176.74	170.72	174.68	338,230
06 Jun 22	176.16000 +1.38	180.04	175.44	176.98	243,340
03 Jun 22	174.78000 -5.56	182.00	172.92	182.00	474,590
02 Jun 22	180.34000 +6.70	180.80	170.00	173.58	303,540
01 Jun 22	173.64000 -0.84	177.76	172.02	174.90	442,390
31 May 22	174.48000 -3.38	179.06	171.46	176.80	507,550
30 May 22	177.86000 +5.04	180.68	176.94	180.48	537,420
27 May 22	172.82001 +9.54	173.66	164.26	166.00	637,030
26 May 22	163.28000 +9.00	164.96	148.48	149.00	1,086,090
25 May 22	154.28000 +4.64	156.70	149.42	152.16	686,850
24 May 22	149.64000 -7.14	156.90	147.12	154.04	652,060
23 May 22	156.78000 +1.66	162.26	152.32	161.18	757,440
20 May 22	155.12000 -10.24	167.28	153.40	163.94	618,060
19 May 22	165.36000 -0.76	165.94	156.76	160.00	1,067,580
18 May 22	166.12000 -5.74	172.70	165.96	172.24	398,620
17 May 22	171.86000 +5.90	174.36	167.28	167.80	660,230
16 May 22	165.96001 -2.86	170.34	164.42	168.82	626,880
13 May 22	168.82001 +11.88	169.22	159.02	159.02	880,080
12 May 22	156.94000 -7.04	160.88	150.44	156.34	1,869,520
11 May 22	163.98000 +0.94	170.98	160.74	168.78	1,197,200
10 May 22	163.03999 -1.60	172.44	161.86	164.70	832,820
09 May 22	164.64000 -15.10	176.18	163.96	174.80	1,071,620
06 May 22	179.74001 +0.42	184.16	170.24	179.76	1,426,840
05 May 22	179.32001 +1.06	191.54	178.58	191.18	717,290
04 May 22	178.25999 -5.98	191.00	178.26	189.46	823,150
03 May 22	184.24001 +3.88	187.90	181.46	185.46	682,860
02 May 22	180.36000 -3.70	181.88	174.08	178.16	806,490
29 Apr 22	184.06000 +3.58	190.98	182.76	185.00	726,600
28 Apr 22	180.48000 +2.78	183.62	176.56	179.98	928,530
27 Apr 22	177.70000 +1.18	181.60	173.70	176.28	1,089,720
26 Apr 22	176.52000 -5.54	186.86	175.32	186.04	861,020
25 Apr 22	182.06000 -4.46	185.00	177.00	178.76	1,492,390
22 Apr 22	186.52000 -9.78	189.48	179.20	189.48	842,020
21 Apr 22	196.30000 -1.88	205.25	196.30	198.12	526,910
20 Apr 22	198.17999 -7.47	208.85	197.68	202.45	532,470
19 Apr 22	205.64999 +4.25	207.00	197.62	204.75	565,370
14 Apr 22	201.39999 -2.45	210.40	199.92	207.00	455,680
13 Apr 22	203.85001 +0.75	205.30	198.50	202.00	574,820
12 Apr 22	203.10001 +1.70	209.10	199.30	200.10	1,015,360
11 Apr 22	201.39999 -12.65	210.05	200.10	208.60	1,059,380
08 Apr 22	214.05000 -6.00	226.35	213.00	225.25	433,930
07 Apr 22	220.05000 -3.20	227.90	220.05	224.60	651,930
06 Apr 22	223.25000 -17.70	240.10	223.25	240.05	790,840
05 Apr 22	240.95000 -8.30	251.60	240.40	249.80	444,510
04 Apr 22	249.25000 +7.90	250.00	242.00	243.40	388,530
01 Apr 22	241.35001 -11.55	250.10	241.05	249.30	594,180
31 Mar 22	252.89999 +1.00	254.55	246.85	250.05	526,450
30 Mar 22	251.89999 -2.40	257.80	249.10	255.75	513,450
29 Mar 22	254.30000 +3.95	262.35	252.00	256.95	727,860
28 Mar 22	250.35001 -1.15	256.85	250.10	252.65	695,940
25 Mar 22	251.50000 -0.50	257.00	248.50	255.85	625,010
24 Mar 22	252.00000 +12.40	254.35	236.20	236.65	861,350
23 Mar 22	239.60001 -3.45	241.70	232.95	240.35	589,150
22 Mar 22	243.05000 +4.05	246.75	239.80	244.45	400,470
21 Mar 22	239.00000 +3.45	245.65	235.50	238.05	787,530
18 Mar 22	235.55000 +17.05	241.95	221.15	222.10	917,420
17 Mar 22	218.50000 -1.65	223.45	216.65	222.85	546,110
16 Mar 22	220.14999 +12.50	222.95	211.00	214.35	473,580
15 Mar 22	207.64999 +12.47	208.15	190.68	194.00	801,940
14 Mar 22	195.17999 -8.47	204.50	195.18	202.75	844,360
11 Mar 22	203.64999 +3.79	212.05	203.35	205.00	734,020
10 Mar 22	199.86000 -5.04	208.05	198.80	208.05	892,160
09 Mar 22	204.89999 +10.80	208.45	200.45	203.00	760,300
08 Mar 22	194.10001 -8.05	199.36	189.76	196.38	1,091,280
07 Mar 22	202.14999 -6.80	210.65	199.60	203.00	1,283,550
04 Mar 22	208.95000 -6.25	216.55	207.00	213.90	824,460
03 Mar 22	215.20000 -1.00	221.15	212.90	218.25	468,360
02 Mar 22	216.20000 +3.85	217.20	208.40	210.65	709,560
01 Mar 22	212.35001 -5.95	220.00	212.35	220.00	561,920
28 Feb 22	218.30000 +3.70	218.90	210.15	211.40	566,730
25 Feb 22	214.60001 +13.35	215.20	205.15	206.25	698,960
24 Feb 22	201.25000 -3.75	202.75	184.54	188.76	1,401,480
23 Feb 22	205.00000 -1.00	212.75	203.80	210.90	506,760
22 Feb 22	206.00000 +2.55	212.25	195.00	195.50	1,432,050
21 Feb 22	203.45000 -3.55	211.00	198.10	209.95	828,520
18 Feb 22	207.00000 -11.20	220.05	204.60	218.10	810,360
17 Feb 22	218.20000 -12.00	230.35	212.80	228.90	1,219,210
16 Feb 22	230.20000 -0.10	235.45	224.95	234.55	736,450
15 Feb 22	230.30000 +11.05	230.80	216.15	218.95	787,110
14 Feb 22	219.25000 +0.75	219.75	203.30	209.40	1,260,620
11 Feb 22	218.50000 -11.05	229.55	218.30	223.50	443,110
10 Feb 22	229.55000 -0.15	234.55	226.80	234.55	568,640
09 Feb 22	229.70000 +12.10	230.45	221.55	222.45	500,400
08 Feb 22	217.60001 +2.05	217.70	210.55	217.70	572,720
07 Feb 22	215.55000 +4.65	217.60	210.15	214.00	413,560
04 Feb 22	210.89999 -4.30	216.35	206.50	215.50	657,780
03 Feb 22	215.20000 -3.70	219.75	212.75	217.80	638,840
02 Feb 22	218.89999 +1.30	231.00	218.85	230.00	709,220
01 Feb 22	217.60001 +4.15	224.95	212.55	221.95	844,120
31 Jan 22	213.45000 +13.71	213.85	204.95	207.70	618,330
28 Jan 22	199.74001 -2.06	202.05	190.88	199.88	900,820
27 Jan 22	201.80000 -3.30	215.10	199.80	202.95	1,416,570
26 Jan 22	205.10001 +7.50	209.35	199.40	199.40	974,700
25 Jan 22	197.60001 +4.50	204.25	196.14	199.00	1,082,200
24 Jan 22	193.10001 -22.20	209.50	190.48	206.90	2,182,340
21 Jan 22	215.30000 -9.00	218.25	204.95	209.00	947,890
20 Jan 22	224.30000 +1.50	225.25	220.65	221.70	329,890
19 Jan 22	222.80000 -8.50	233.60	220.85	223.65	443,950
18 Jan 22	231.30000 -3.70	234.25	228.30	233.15	572,440
17 Jan 22	235.00000 -1.45	238.60	233.00	235.00	161,370
14 Jan 22	236.45000 -1.85	237.80	228.25	233.45	852,520
13 Jan 22	238.30000 -6.45	248.10	235.70	245.00	471,550
12 Jan 22	244.75000 +0.70	250.20	242.00	245.60	568,060
11 Jan 22	244.05000 +13.00	244.50	237.20	243.30	642,700
10 Jan 22	231.05000 -11.30	245.05	226.80	241.35	933,520
07 Jan 22	242.35001 -4.70	252.30	238.85	250.45	758,260
06 Jan 22	247.05000 -4.85	251.15	239.25	245.05	992,250
05 Jan 22	251.89999 -3.15	259.50	251.80	257.05	466,480
04 Jan 22	255.05000 -14.00	270.35	250.75	268.55	610,810
03 Jan 22	269.04999 +4.25	271.00	261.25	262.70	411,760
30 Dec 21	264.79999 +2.90	267.90	263.55	264.05	129,580
29 Dec 21	261.89999 -4.95	271.70	258.85	270.55	305,940
28 Dec 21	266.85001 -4.65	278.00	266.85	274.60	493,310
27 Dec 21	271.50000 +5.80	273.65	261.05	266.05	330,610
23 Dec 21	265.70001 +6.00	265.70	260.00	260.25	394,160
22 Dec 21	259.70001 +11.90	260.35	252.45	256.00	427,690
21 Dec 21	247.80000 +5.15	253.65	243.00	250.00	435,610
20 Dec 21	242.64999 -9.55	248.55	235.25	239.00	985,370
17 Dec 21	252.20000 -2.05	256.30	243.15	251.05	950,460
16 Dec 21	254.25000 +0.50	276.90	254.25	274.80	832,460
15 Dec 21	253.75000 +5.30	257.30	247.80	252.30	431,060
14 Dec 21	248.45000 -8.75	254.00	240.95	252.75	964,820
13 Dec 21	257.20001 -8.85	273.10	257.00	269.40	561,360
10 Dec 21	266.04999 -14.05	277.45	265.20	270.65	506,590
09 Dec 21	280.10001 -3.20	284.45	277.35	282.95	521,280
08 Dec 21	283.29999 +1.05	289.10	279.20	285.00	628,250
07 Dec 21	282.25000 +21.95	283.05	271.00	271.35	654,380
06 Dec 21	260.29999 -11.35	273.55	248.70	273.35	1,379,050
03 Dec 21	271.64999 -10.05	286.40	268.40	285.55	635,210
02 Dec 21	281.70001 -11.10	284.45	273.75	282.25	897,930
01 Dec 21	292.79999 +8.90	295.95	287.60	292.95	473,140
30 Nov 21	283.89999 -5.65	294.25	283.90	291.70	785,440
29 Nov 21	289.54999 +9.65	290.20	282.85	285.05	671,480
26 Nov 21	279.89999 -14.85	289.80	277.30	285.05	1,343,950
25 Nov 21	294.75000 +6.10	295.00	290.05	294.75	207,490
24 Nov 21	288.64999 +10.00	290.10	276.00	284.15	733,900
23 Nov 21	278.64999 -17.15	287.50	274.40	280.00	1,331,600
22 Nov 21	295.79999 +7.80	307.55	293.50	299.45	999,240
19 Nov 21	288.00000 +3.50	290.00	282.60	285.05	768,670
18 Nov 21	284.50000 +18.70	288.25	271.60	271.65	866,510
17 Nov 21	265.79999 -1.40	269.90	261.90	268.95	312,260
16 Nov 21	267.20001 +5.05	267.75	260.45	262.95	508,130
15 Nov 21	262.14999 -4.65	268.25	261.20	266.30	447,380
12 Nov 21	266.79999 +4.05	270.10	259.20	268.95	481,170
11 Nov 21	262.75000 +3.20	265.90	259.90	261.05	535,420
10 Nov 21	259.54999 -12.35	265.90	248.75	264.50	882,040
09 Nov 21	271.89999 +5.30	282.30	267.55	268.60	1,214,610
08 Nov 21	266.60001 +2.50	267.50	258.70	260.85	775,820
05 Nov 21	264.10001 +9.60	271.15	260.20	262.35	966,520
04 Nov 21	254.50000 +26.25	258.80	232.10	232.20	691,390
03 Nov 21	228.25000 -0.70	231.20	227.00	229.65	291,050
02 Nov 21	228.95000 +6.25	230.05	221.60	223.20	240,890
01 Nov 21	222.70000 +2.90	224.10	218.80	223.00	263,450
29 Oct 21	219.80000 +8.65	219.80	213.70	213.85	259,280
28 Oct 21	211.14999 -3.30	214.10	210.80	211.05	136,880
27 Oct 21	214.45000 +0.90	216.20	209.20	213.55	241,050
26 Oct 21	213.55000 +15.37	217.50	203.00	203.15	412,310
25 Oct 21	198.17999 +2.60	199.28	194.06	196.78	174,410
22 Oct 21	195.58000 +2.90	198.52	194.00	194.00	181,650
21 Oct 21	192.67999 +2.32	193.64	188.50	189.00	103,390
20 Oct 21	190.36000 -1.00	192.62	189.86	191.06	96,100
19 Oct 21	191.36000 +0.66	192.16	189.10	191.14	113,960
18 Oct 21	190.70000 +2.36	191.04	186.72	187.90	116,340
15 Oct 21	188.34000 +2.60	189.00	186.94	187.74	137,230
14 Oct 21	185.74001 +6.40	186.04	181.76	181.98	149,130
13 Oct 21	179.34000 -0.28	181.26	177.30	179.62	152,000
12 Oct 21	179.62000 -1.58	182.00	175.24	175.24	149,930
11 Oct 21	181.20000 -0.10	181.76	176.66	178.62	149,510
08 Oct 21	181.30000 -2.08	184.00	180.90	183.20	166,950
07 Oct 21	183.38000 +5.94	183.90	181.26	183.90	387,490
06 Oct 21	177.44000 +1.44	178.82	171.88	175.02	288,630
05 Oct 21	176.00000 +5.26	176.58	170.36	170.46	421,930
04 Oct 21	170.74001 -6.28	177.66	169.58	176.58	211,180
01 Oct 21	177.02000 -2.96	179.74	174.22	178.02	284,990
30 Sep 21	179.98000 +2.92	181.78	178.14	179.50	71,150
29 Sep 21	177.06000 -0.94	180.66	177.06	178.34	186,450
28 Sep 21	178.00000 -6.46	183.72	177.16	183.00	210,270
27 Sep 21	184.46001 -2.24	190.50	182.36	190.02	160,630
24 Sep 21	186.70000 -3.04	190.98	186.70	190.98	96,390
23 Sep 21	189.74001 +4.94	190.58	186.60	187.74	198,040
22 Sep 21	184.80000 +2.86	184.80	180.88	181.96	129,330
21 Sep 21	181.94000 +1.94	183.48	178.74	181.02	180,060
20 Sep 21	180.00000 -7.46	184.92	177.42	184.16	578,000
17 Sep 21	187.46001 +0.38	190.16	187.38	187.58	130,570
16 Sep 21	187.08000 +0.60	190.00	186.48	190.00	50,840
15 Sep 21	186.48000 -2.30	190.26	186.12	190.26	116,390
14 Sep 21	188.78000 +1.50	188.86	186.48	187.40	133,920
13 Sep 21	187.28000 -1.98	194.54	185.22	191.40	166,370
10 Sep 21	189.25999 +0.34	191.12	187.06	187.06	169,100
09 Sep 21	188.92000 +1.52	190.46	186.84	187.36	186,980
08 Sep 21	187.39999 -4.74	192.06	186.28	192.06	191,180
07 Sep 21	192.14000 -2.12	194.24	190.02	194.24	139,140
06 Sep 21	194.25999 +1.78	194.40	193.04	193.50	126,000
03 Sep 21	192.48000 +2.08	192.54	186.90	189.18	97,200
02 Sep 21	190.39999 +0.28	190.40	188.40	190.08	98,320
01 Sep 21	190.12000 +0.22	191.60	189.00	190.50	155,580
31 Aug 21	189.89999 -2.10	194.78	187.16	193.18	144,680
30 Aug 21	192.00000 +1.38	195.12	190.94	194.80	230,500
27 Aug 21	190.62000 +3.40	192.00	187.00	187.36	170,930
26 Aug 21	187.22000 -3.22	190.00	185.50	188.98	138,230
25 Aug 21	190.44000 +5.42	191.06	184.12	185.24	133,900
24 Aug 21	185.02000 +0.38	190.18	183.50	190.18	238,660
23 Aug 21	184.64000 +9.90	185.06	177.12	180.58	381,730
20 Aug 21	174.74001 +2.00	176.18	168.28	170.68	349,930
19 Aug 21	172.74001 +7.26	173.32	160.42	166.08	934,970
18 Aug 21	165.48000 -1.14	167.52	165.12	166.62	177,590
17 Aug 21	166.62000 -0.06	169.16	165.30	169.16	269,300
16 Aug 21	166.67999 -3.68	172.00	165.30	170.48	136,760
13 Aug 21	170.36000 +0.20	171.22	169.10	169.78	180,770
12 Aug 21	170.16000 +3.40	170.16	166.26	167.32	248,150
11 Aug 21	166.75999 -3.60	172.66	165.86	171.04	388,410
10 Aug 21	170.36000 -2.82	174.20	169.42	173.18	133,540
09 Aug 21	173.17999 +0.00	175.00	171.54	173.22	135,640
06 Aug 21	173.17999 -0.38	175.54	171.86	174.12	134,960
05 Aug 21	173.56000 +3.48	174.86	169.96	169.98	236,960
04 Aug 21	170.08000 +6.24	171.00	165.12	166.46	159,390
03 Aug 21	163.84000 -3.10	170.20	162.40	166.76	281,550
02 Aug 21	166.94000 +3.08	167.72	163.10	166.26	239,220
30 Jul 21	163.86000 -2.44	165.00	160.96	164.18	203,730
29 Jul 21	166.30000 +1.80	167.00	162.78	164.88	139,890
28 Jul 21	164.50000 +4.34	165.64	161.32	162.80	166,070
27 Jul 21	160.16000 -3.36	165.94	160.00	163.26	255,260
26 Jul 21	163.52000 -1.72	166.06	160.74	165.98	322,770
23 Jul 21	165.24001 +0.86	168.32	163.68	166.98	168,870
22 Jul 21	164.38000 -0.66	167.84	163.58	165.48	430,620
21 Jul 21	165.03999 +7.96	165.48	158.26	160.48	586,210
20 Jul 21	157.08000 -483.72	164.00	154.52	163.00	567,370
19 Jul 21	640.79999 +12.20	644.30	603.80	618.00	592,600
16 Jul 21	628.59998 -30.80	649.70	624.80	640.10	579,120
15 Jul 21	659.40002 -14.80	676.40	653.70	676.40	360,560
14 Jul 21	674.20001 -14.40	690.40	673.40	687.90	103,720
13 Jul 21	688.59998 +0.90	697.00	685.00	693.00	215,720
12 Jul 21	687.70001 +14.50	689.80	674.10	680.10	197,880
09 Jul 21	673.20001 +0.50	679.30	666.00	675.30	331,280
08 Jul 21	672.70001 -18.70	690.90	664.80	690.10	850,920
07 Jul 21	691.40002 -8.60	707.60	690.00	703.70	308,000
06 Jul 21	700.00000 +4.30	704.10	690.00	694.90	272,160
05 Jul 21	695.70001 +6.80	696.00	690.90	694.20	292,200
02 Jul 21	688.90002 +10.90	692.10	685.10	686.60	295,920
01 Jul 21	678.00000 +6.60	689.00	672.10	677.70	183,760
30 Jun 21	671.40002 +4.60	678.60	669.00	674.90	180,880
29 Jun 21	666.79999 -3.20	674.30	662.00	673.60	474,080
28 Jun 21	670.00000 +30.90	670.90	640.00	644.70	356,880
25 Jun 21	639.09998 -8.80	648.30	632.10	645.10	271,800
24 Jun 21	647.90002 +11.90	650.00	639.20	644.20	141,320
23 Jun 21	636.00000 +4.70	640.00	632.40	635.80	182,680
22 Jun 21	631.29999 +27.30	633.90	615.70	619.90	371,640
21 Jun 21	604.00000 -39.70	630.90	599.50	628.90	371,080
18 Jun 21	643.70001 +15.80	652.10	628.80	637.90	495,600
17 Jun 21	627.90002 +38.90	628.60	590.00	592.30	262,240
16 Jun 21	589.00000 +0.30	591.10	582.30	590.70	133,800
15 Jun 21	588.70001 -0.40	597.70	588.40	596.40	134,560
14 Jun 21	589.09998 +3.90	594.90	583.30	594.30	136,960
11 Jun 21	585.20001 +13.50	586.90	572.00	575.10	130,840
10 Jun 21	571.70001 +1.90	573.50	564.90	571.00	95,280
09 Jun 21	569.79999 +0.50	577.20	565.90	572.60	196,120
08 Jun 21	569.29999 +0.80	582.30	567.80	577.10	176,280
07 Jun 21	568.50000 -9.10	585.00	567.10	573.70	235,600
04 Jun 21	577.59998 +21.40	578.90	556.50	559.90	229,440
03 Jun 21	556.20001 +6.30	560.00	543.30	552.30	270,040
02 Jun 21	549.90002 +24.50	550.00	530.10	532.90	136,840
01 Jun 21	525.40002 -5.00	535.90	519.70	531.40	179,400
31 May 21	530.40002 +1.60	536.60	528.70	533.80	168,440
28 May 21	528.79999 +16.20	529.00	508.60	510.10	231,440
27 May 21	512.59998 +1.10	519.00	507.90	513.00	420,640
26 May 21	511.50000 +4.10	516.00	510.50	514.90	94,080
25 May 21	507.39999 +17.25	518.30	506.40	518.00	299,840
21 May 21	490.14999 +12.60	500.00	473.15	483.55	975,520
20 May 21	477.54999 +25.45	477.85	457.95	462.05	366,000
19 May 21	452.10001 -13.35	456.05	440.85	455.55	256,080
18 May 21	465.45001 +4.20	473.50	464.00	473.50	86,480
17 May 21	461.25000 -3.00	472.05	458.95	470.50	113,720
14 May 21	464.25000 +10.10	464.25	454.40	455.55	150,080
13 May 21	454.14999 -9.30	465.60	450.55	455.00	181,160
12 May 21	463.45001 -3.55	470.00	461.25	469.95	139,920
11 May 21	467.00000 -6.90	467.45	451.00	467.45	388,720
10 May 21	473.89999 -15.75	489.30	472.00	489.30	67,280
07 May 21	489.64999 +10.10	492.75	480.25	480.40	355,600
06 May 21	479.54999 -11.25	486.95	472.00	482.45	212,640
05 May 21	490.79999 +22.30	492.05	481.00	483.00	233,640
04 May 21	468.50000 -25.10	494.85	467.50	491.20	176,680
03 May 21	493.60001 -11.50	505.00	491.80	503.80	130,520
30 Apr 21	505.10001 +2.00	508.60	500.00	505.80	71,760
29 Apr 21	503.10001 -2.60	511.80	502.00	511.10	197,000
28 Apr 21	505.70001 -4.40	513.70	504.00	509.60	230,720
27 Apr 21	510.10001 +0.50	518.90	509.20	516.20	118,040
26 Apr 21	509.60001 +6.50	511.40	500.60	503.50	164,480
23 Apr 21	503.10001 -5.70	503.30	487.00	492.00	172,560
22 Apr 21	508.79999 +1.00	514.10	506.70	510.90	98,280
21 Apr 21	507.79999 +8.90	510.50	500.00	500.00	77,480
20 Apr 21	498.89999 -14.90	514.40	498.75	513.00	442,240
19 Apr 21	513.79999 -18.70	534.70	508.90	534.70	383,920
16 Apr 21	532.50000 -0.40	541.50	531.10	536.00	153,760
15 Apr 21	532.90002 +14.70	536.10	513.60	517.40	293,400
14 Apr 21	518.20001 -1.80	526.20	515.60	525.00	164,440
13 Apr 21	520.00000 +41.30	523.70	506.30	507.50	677,360
12 Apr 21	478.70001 -2.70	485.00	475.20	483.75	111,440
09 Apr 21	481.39999 -1.70	483.20	477.40	481.15	49,360
08 Apr 21	483.10001 +13.00	485.95	476.75	476.75	138,920
07 Apr 21	470.10001 -3.30	472.75	462.25	471.25	138,360
06 Apr 21	473.39999 +8.10	475.95	469.85	475.80	147,960
01 Apr 21	465.29999 +12.75	467.40	456.70	457.90	104,160
31 Mar 21	452.54999 +10.80	453.30	434.45	437.65	124,120
30 Mar 21	441.75000 +7.80	441.75	434.15	438.80	84,320
29 Mar 21	433.95001 +7.05	440.00	430.75	433.00	124,240
26 Mar 21	426.89999 +1.15	430.95	420.00	428.55	108,280
25 Mar 21	425.75000 -10.40	432.50	417.10	431.45	187,880
24 Mar 21	436.14999 -9.20	448.10	434.50	442.05	146,560
23 Mar 21	445.35001 -1.75	449.20	439.40	443.05	174,760
22 Mar 21	447.10001 +15.15	447.75	431.25	431.95	164,560
19 Mar 21	431.95001 -6.95	435.10	425.25	428.95	360,920
18 Mar 21	438.89999 -1.55	444.45	436.00	443.30	215,360
17 Mar 21	440.45001 -7.30	448.65	436.50	448.65	121,320
16 Mar 21	447.75000 +11.25	453.80	442.95	444.55	178,560
15 Mar 21	436.50000 +10.60	439.60	428.65	431.80	193,400
12 Mar 21	425.89999 -7.65	431.15	422.15	430.00	250,480
11 Mar 21	433.54999 +7.05	433.85	425.95	425.95	334,320
10 Mar 21	426.50000 +9.35	435.50	418.00	424.75	480,160
09 Mar 21	417.14999 +8.95	417.75	397.95	400.15	411,400
08 Mar 21	408.20001 +11.70	422.85	408.05	412.00	458,720
05 Mar 21	396.50000 -24.00	421.40	392.50	413.00	363,960
04 Mar 21	420.50000 -13.25	430.00	411.55	426.00	548,800
03 Mar 21	433.75000 -17.85	452.60	429.90	451.90	236,200
02 Mar 21	451.60001 -4.45	462.95	451.40	461.60	176,600
01 Mar 21	456.04999 +1.85	466.40	451.35	466.40	234,760
26 Feb 21	454.20001 +2.30	455.15	438.05	441.50	416,400
25 Feb 21	451.89999 -12.15	472.00	451.90	472.00	392,480
24 Feb 21	464.04999 +4.20	473.00	454.40	466.10	279,480
23 Feb 21	459.85001 -27.10	475.00	441.75	474.75	792,520
22 Feb 21	486.95001 -12.35	498.05	483.10	488.25	217,480
19 Feb 21	499.29999 +12.10	500.50	489.60	492.85	107,720
18 Feb 21	487.20001 -5.35	494.70	483.10	492.50	241,040
17 Feb 21	492.54999 -8.45	508.00	492.00	507.90	189,400
16 Feb 21	501.00000 +2.80	504.20	494.55	498.00	185,120
15 Feb 21	498.20001 -4.90	501.10	495.00	499.60	221,680
12 Feb 21	503.10001 +0.90	506.30	496.35	502.00	441,920
11 Feb 21	502.20001 +20.20	503.00	486.00	486.00	345,640
10 Feb 21	482.00000 +7.15	488.60	472.25	474.25	230,160
09 Feb 21	474.85001 +7.85	482.00	471.00	474.00	326,800
08 Feb 21	467.00000 +14.90	472.25	452.90	453.50	206,840
05 Feb 21	452.10001 +1.50	458.00	450.70	455.00	146,560
04 Feb 21	450.60001 +0.15	455.30	445.70	450.60	104,680
03 Feb 21	450.45001 +8.00	462.90	449.65	452.45	241,800
02 Feb 21	442.45001 +11.35	449.10	439.60	439.80	137,160
01 Feb 21	431.10001 +0.95	434.85	427.25	432.60	139,240
29 Jan 21	430.14999 -3.30	439.05	423.85	425.15	243,680
28 Jan 21	433.45001 +4.20	434.25	420.00	425.05	269,920
27 Jan 21	429.25000 -17.25	447.15	426.75	444.80	324,800
26 Jan 21	446.50000 +1.90	450.95	442.90	445.95	120,520
25 Jan 21	444.60001 -3.70	456.40	437.25	454.50	403,040
22 Jan 21	448.29999 -0.25	454.00	448.20	452.00	404,920
21 Jan 21	448.54999 +9.45	450.00	436.60	443.70	471,880
20 Jan 21	439.10001 +15.35	440.95	429.50	430.30	1,114,480
19 Jan 21	423.75000 -4.25	433.00	423.75	430.00	116,800
18 Jan 21	428.00000 -3.10	430.45	425.05	428.05	66,960
15 Jan 21	431.10001 -9.25	439.25	426.55	436.50	182,000
14 Jan 21	440.35001 -5.15	449.75	440.35	445.65	119,120
13 Jan 21	445.50000 -3.20	446.15	440.00	445.65	129,160
12 Jan 21	448.70001 -3.85	455.25	439.65	452.00	314,200
11 Jan 21	452.54999 +22.30	458.25	432.55	433.00	607,120
08 Jan 21	430.25000 +0.45	440.00	428.95	436.00	323,040
07 Jan 21	429.79999 +2.65	430.30	411.05	415.80	404,760
06 Jan 21	427.14999 -6.55	430.25	421.45	429.00	596,280
05 Jan 21	433.70001 +0.20	438.20	425.00	428.15	157,080
04 Jan 21	433.50000 +11.25	445.00	422.20	428.70	231,160
30 Dec 20	422.25000 -0.45	428.05	420.80	423.00	139,240
29 Dec 20	422.70001 +0.15	426.15	420.50	423.25	184,600
28 Dec 20	422.54999 -7.85	430.00	418.00	430.00	218,120
23 Dec 20	430.39999 -2.90	436.15	427.55	433.00	150,800
22 Dec 20	433.29999 +3.40	437.95	432.00	432.95	125,920
21 Dec 20	429.89999 -2.95	440.05	425.20	434.00	233,720
18 Dec 20	432.85001 -0.15	437.05	432.30	432.30	138,840
17 Dec 20	433.00000 -3.65	437.55	432.65	435.30	88,120
16 Dec 20	436.64999 +1.45	442.25	433.50	437.20	114,120
15 Dec 20	435.20001 -1.80	444.00	434.15	440.10	196,320
14 Dec 20	437.00000 +10.05	438.65	427.40	430.00	148,080
11 Dec 20	426.95001 -3.40	430.35	423.55	430.35	120,400
10 Dec 20	430.35001 -12.70	431.00	421.00	429.65	282,800
09 Dec 20	443.04999 +1.45	443.80	434.00	440.15	369,520
08 Dec 20	441.60001 -6.20	448.50	439.00	448.25	138,520
07 Dec 20	447.79999 +2.35	452.05	445.00	445.85	198,560
04 Dec 20	445.45001 +3.90	445.70	438.85	438.85	100,200
03 Dec 20	441.54999 -8.75	449.05	439.00	444.55	82,160
02 Dec 20	450.29999 +2.30	452.35	439.10	444.00	102,840
01 Dec 20	448.00000 +10.35	453.60	440.75	453.60	202,680
30 Nov 20	437.64999 -7.45	446.70	433.55	441.50	138,920
27 Nov 20	445.10001 -2.90	448.95	443.65	445.05	122,000
26 Nov 20	448.00000 +3.60	449.10	445.05	445.05	46,360
25 Nov 20	444.39999 +5.45	444.65	433.05	439.20	156,200
24 Nov 20	438.95001 -3.05	447.80	434.70	446.95	200,760
23 Nov 20	442.00000 -6.05	450.05	441.00	445.75	282,520
20 Nov 20	448.04999 -0.60	456.45	447.10	450.50	296,280
19 Nov 20	448.64999 -4.60	453.25	443.65	450.00	425,760
18 Nov 20	453.25000 +1.05	456.00	445.00	451.80	230,200
17 Nov 20	452.20001 -4.25	459.10	448.80	456.55	128,520
16 Nov 20	456.45001 +8.45	460.70	444.55	455.00	572,960
13 Nov 20	448.00000 -11.55	463.10	444.15	460.00	304,040
12 Nov 20	459.54999 +8.90	466.00	452.75	456.95	283,120
11 Nov 20	450.64999 +9.40	452.70	434.40	435.35	434,360
10 Nov 20	441.25000 -46.60	469.30	428.15	469.30	963,320
09 Nov 20	487.85001 +7.20	506.30	469.15	500.00	1,033,040
06 Nov 20	480.64999 +0.75	480.65	464.80	472.95	225,040
05 Nov 20	479.89999 +14.45	484.80	471.95	481.85	450,080
04 Nov 20	465.45001 +23.10	466.65	452.00	453.05	509,040
03 Nov 20	442.35001 +8.10	442.60	430.45	434.30	167,840
02 Nov 20	434.25000 +5.25	441.05	430.50	431.45	280,000
30 Oct 20	429.00000 -17.60	442.55	424.65	438.90	461,000
29 Oct 20	446.60001 +8.15	448.65	434.10	434.50	413,080
28 Oct 20	438.45001 -11.70	452.00	437.30	451.65	480,080
27 Oct 20	450.14999 +1.55	453.50	442.20	445.00	313,960
26 Oct 20	448.60001 -4.20	462.45	448.30	452.60	325,480
23 Oct 20	452.79999 +1.75	458.45	449.40	453.95	161,080
22 Oct 20	451.04999 -6.30	460.00	448.75	451.05	360,880
21 Oct 20	457.35001 -2.95	464.60	452.40	462.10	234,880
20 Oct 20	460.29999 -7.20	467.00	457.60	464.80	148,040
19 Oct 20	467.50000 -6.25	479.90	464.10	478.30	139,920
16 Oct 20	473.75000 -2.80	481.40	471.65	478.00	213,040
15 Oct 20	476.54999 -4.65	478.00	464.35	473.10	666,080
14 Oct 20	481.20001 -7.10	491.00	479.15	489.95	241,160
13 Oct 20	488.29999 +9.20	491.30	477.25	482.05	403,680
12 Oct 20	479.10001 +15.55	480.65	469.00	472.15	482,600
09 Oct 20	463.54999 -7.30	471.30	460.60	469.95	251,560
08 Oct 20	470.85001 -3.50	481.45	469.10	478.95	226,600
07 Oct 20	474.35001 +2.35	479.35	471.30	473.55	271,440
06 Oct 20	472.00000 +13.65	479.80	460.60	466.20	388,640
05 Oct 20	458.35001 +4.25	460.95	447.15	451.95	206,920
02 Oct 20	454.10001 -8.05	461.30	448.15	454.15	387,040
01 Oct 20	462.14999 +1.30	472.40	459.05	467.05	876,800
30 Sep 20	460.85001 +11.50	463.80	443.45	447.05	328,400
29 Sep 20	449.35001 +6.80	449.35	442.00	448.35	223,040
28 Sep 20	442.54999 +10.45	450.45	437.25	444.45	453,320
25 Sep 20	432.10001 +3.40	435.70	419.20	425.75	261,080
24 Sep 20	428.70001 +0.20	428.70	410.00	415.05	371,560
23 Sep 20	428.50000 +9.30	435.05	426.60	432.60	279,120
22 Sep 20	419.20001 +7.35	432.95	416.20	425.25	336,120
21 Sep 20	411.85001 -2.85	416.30	400.30	410.05	824,040
18 Sep 20	414.70001 -7.40	427.20	412.65	425.85	439,680
17 Sep 20	422.10001 -10.15	425.45	405.00	419.00	554,920
16 Sep 20	432.25000 -3.65	446.30	427.85	443.95	448,760
15 Sep 20	435.89999 -0.50	447.85	435.45	437.90	607,200
14 Sep 20	436.39999 +19.65	447.60	421.05	422.20	1,439,720
11 Sep 20	416.75000 -11.15	428.80	416.10	425.15	309,080
10 Sep 20	427.89999 +1.10	439.05	420.55	436.10	572,320
09 Sep 20	426.79999 +9.85	430.70	405.55	405.55	715,800
08 Sep 20	416.95001 -5.05	426.90	394.85	425.05	1,287,160
07 Sep 20	422.00000 +14.15	424.20	416.00	420.00	567,200
04 Sep 20	407.85001 -36.85	446.00	399.40	424.00	3,258,400
03 Sep 20	444.70001 -36.10	496.00	437.70	485.00	1,132,360
02 Sep 20	480.79999 +19.30	497.25	470.20	470.65	1,065,160
01 Sep 20	461.50000 +26.10	464.20	447.35	450.45	823,640
31 Aug 20	435.39999 -3.55	447.00	435.40	447.00	370,120
28 Aug 20	438.95001 +3.65	438.95	422.15	428.95	280,720
27 Aug 20	435.29999 +2.90	435.30	430.00	433.00	174,960
26 Aug 20	432.39999 +1.35	435.80	429.70	433.90	322,440
25 Aug 20	431.04999 +5.95	434.95	425.10	433.95	300,800
24 Aug 20	425.10001 +0.10	438.40	422.90	436.00	488,640
21 Aug 20	425.00000 +11.20	428.15	410.50	411.05	254,840
20 Aug 20	413.79999 +3.80	417.95	400.05	404.40	332,520
19 Aug 20	410.00000 -0.05	415.60	406.70	414.05	328,760
18 Aug 20	410.04999 -2.60	422.60	404.60	419.75	497,880
17 Aug 20	412.64999 +20.65	414.60	392.05	392.95	523,360
14 Aug 20	392.00000 +1.10	395.90	385.35	389.95	170,920
13 Aug 20	390.89999 +8.05	395.00	384.95	384.95	157,280
12 Aug 20	382.85001 +6.80	383.70	371.40	374.80	155,360
11 Aug 20	376.04999 -1.35	382.35	371.85	381.50	273,480
10 Aug 20	377.39999 -9.45	387.40	368.05	383.35	218,480
07 Aug 20	386.85001 +6.50	390.90	380.50	384.10	96,920
06 Aug 20	380.35001 +0.60	383.75	378.15	382.00	192,160
05 Aug 20	379.75000 +2.75	383.70	376.00	381.20	192,280
04 Aug 20	377.00000 +4.65	380.00	372.20	376.70	189,120
03 Aug 20	372.35001 +13.55	372.55	362.10	363.90	245,640
31 Jul 20	358.79999 +3.50	366.70	353.85	359.65	405,760
30 Jul 20	355.29999 -0.85	357.00	349.60	357.00	173,920
29 Jul 20	356.14999 +4.90	357.40	352.00	353.75	128,600
28 Jul 20	351.25000 +0.70	359.55	349.80	359.45	128,360
27 Jul 20	350.54999 -5.35	353.40	346.60	351.65	247,040
24 Jul 20	355.89999 -5.80	355.90	334.95	343.00	884,600
23 Jul 20	361.70001 +0.40	365.10	360.00	364.95	129,360
22 Jul 20	361.29999 +1.00	366.05	356.35	359.45	213,480
21 Jul 20	360.29999 -3.95	375.00	359.95	375.00	212,880
20 Jul 20	364.25000 +8.35	364.25	352.85	356.05	287,960
17 Jul 20	355.89999 +6.95	359.45	353.25	354.05	133,960
16 Jul 20	348.95001 -9.30	359.65	346.65	358.05	287,200
15 Jul 20	358.25000 +2.95	366.60	354.90	366.55	276,440
14 Jul 20	355.29999 -21.05	363.80	344.15	363.80	561,320
13 Jul 20	376.35001 +2.10	379.75	373.00	376.95	300,040
10 Jul 20	374.25000 +8.20	376.05	368.20	371.55	299,240
09 Jul 20	366.04999 +12.65	370.80	362.00	363.25	465,920
08 Jul 20	353.39999 -1.40	356.50	351.05	353.75	181,240
07 Jul 20	354.79999 +5.00	356.65	345.75	349.45	347,800
06 Jul 20	349.79999 +8.20	350.20	343.00	347.95	288,880
03 Jul 20	341.60001 -0.30	345.60	341.60	344.75	127,320
02 Jul 20	341.89999 +3.50	345.10	338.90	340.05	186,600
01 Jul 20	338.39999 +2.30	339.95	335.55	338.45	223,520
30 Jun 20	336.10001 +13.55	338.70	329.85	332.95	185,640
29 Jun 20	322.54999 -6.15	327.30	316.40	325.35	243,800
26 Jun 20	328.70001 -2.75	340.75	327.35	339.35	307,680
25 Jun 20	331.45001 +2.20	335.00	325.10	329.45	321,520
24 Jun 20	329.25000 -9.45	338.50	328.40	335.70	437,720
23 Jun 20	338.70001 +6.65	342.80	334.20	339.20	304,480
22 Jun 20	332.04999 -4.65	334.65	327.20	327.20	166,400
19 Jun 20	336.70001 +9.05	337.40	329.25	332.50	210,640
18 Jun 20	327.64999 +0.65	330.60	325.00	328.50	143,160
17 Jun 20	327.00000 +6.95	327.60	323.55	324.15	253,520
16 Jun 20	320.04999 +1.75	328.15	315.40	324.85	697,520
15 Jun 20	318.29999 +2.65	319.70	303.00	307.00	530,760
12 Jun 20	315.64999 -3.75	324.70	313.30	313.85	658,960
11 Jun 20	319.39999 -13.95	325.25	318.50	324.90	423,400
10 Jun 20	333.35001 +13.90	334.40	317.95	320.95	449,920
09 Jun 20	319.45001 +10.25	320.50	309.05	311.00	204,640
08 Jun 20	309.20001 -4.70	317.75	307.50	316.55	252,880
05 Jun 20	313.89999 +2.65	313.90	308.00	310.75	178,040
04 Jun 20	311.25000 -1.05	316.85	309.00	311.45	284,040
03 Jun 20	312.29999 +1.20	317.40	311.20	316.25	193,320
02 Jun 20	311.10001 +1.90	320.00	310.00	317.50	407,840
29 May 20	309.20001 -4.80	311.55	302.40	306.45	433,640
28 May 20	314.00000 +15.50	316.95	302.10	310.00	392,840
27 May 20	298.50000 -22.00	324.50	290.60	323.95	752,680
26 May 20	320.50000 -18.55	344.45	319.55	341.85	658,480
25 May 20	339.04999 +9.25	342.00	335.25	337.75	668,880
22 May 20	329.79999 +5.85	333.40	316.40	318.05	638,480
21 May 20	323.95001 -3.55	330.40	320.80	328.95	261,280
20 May 20	327.50000 -1.60	329.65	324.20	326.75	406,280
19 May 20	329.10001 +6.50	330.75	319.00	327.45	439,120
18 May 20	322.60001 +27.55	328.50	315.50	316.05	834,440
15 May 20	295.04999 +4.10	300.70	289.00	298.55	391,760
14 May 20	290.95001 -0.25	293.25	283.65	291.20	262,240
13 May 20	291.20001 -6.55	297.05	286.55	291.95	420,640
12 May 20	297.75000 +0.00	300.60	292.75	296.95	415,760
11 May 20	297.75000 +10.75	297.75	286.00	291.25	457,800
08 May 20	287.00000 +6.15	288.30	283.50	286.35	269,160
07 May 20	280.85001 +2.75	285.00	277.95	278.00	320,480
06 May 20	278.10001 +3.90	278.65	272.50	277.45	160,600
05 May 20	274.20001 +9.10	274.55	267.50	267.50	164,120
04 May 20	265.10001 -5.40	265.80	253.25	258.10	301,960
30 Apr 20	270.50000 -6.30	279.95	269.00	279.95	161,280
29 Apr 20	276.79999 +4.45	276.80	267.20	276.50	76,680
28 Apr 20	272.35001 -4.35	280.05	269.30	278.00	145,120
27 Apr 20	276.70001 +12.55	279.60	268.85	270.95	195,880
24 Apr 20	264.14999 -3.30	265.25	256.45	259.50	213,320
23 Apr 20	267.45001 +6.80	270.05	263.25	265.65	153,560
22 Apr 20	260.64999 +13.40	262.10	251.85	254.65	188,440
21 Apr 20	247.25000 -19.55	264.00	245.85	263.90	260,560
20 Apr 20	266.79999 +4.55	272.20	263.55	271.95	484,640
17 Apr 20	262.25000 -11.00	282.65	262.25	279.95	320,800
16 Apr 20	273.25000 +16.90	275.80	259.35	259.95	346,880
15 Apr 20	256.35001 -1.30	259.05	253.15	259.05	323,040
14 Apr 20	257.64999 +8.65	257.65	248.95	248.95	200,720
09 Apr 20	249.00000 +4.00	251.20	240.00	248.75	174,680
08 Apr 20	245.00000 -0.40	245.00	237.85	241.65	179,720
07 Apr 20	245.39999 -6.55	255.85	240.20	252.75	363,800
06 Apr 20	251.95000 +24.35	251.95	234.15	237.95	302,680
03 Apr 20	227.60001 +7.50	237.45	225.75	235.05	167,000
02 Apr 20	220.10001 -14.30	232.00	219.00	227.95	171,280
01 Apr 20	234.39999 -12.15	238.00	230.75	234.95	362,960
31 Mar 20	246.55000 +9.15	250.20	242.00	245.85	379,760
30 Mar 20	237.39999 +17.40	238.00	224.45	228.95	281,960
27 Mar 20	220.00000 -14.45	232.20	220.00	229.55	218,480
26 Mar 20	234.45000 -10.55	238.15	221.90	223.20	397,400
25 Mar 20	245.00000 +12.50	245.00	225.75	235.80	742,480
24 Mar 20	232.50000 +39.38	233.75	205.70	207.15	823,040
23 Mar 20	193.12000 -7.48	199.20	182.12	184.00	417,560
20 Mar 20	200.60001 +10.36	215.70	199.12	211.50	560,160
19 Mar 20	190.24001 +6.08	194.06	179.06	184.78	388,280
18 Mar 20	184.16000 -9.84	190.82	179.08	186.00	501,520
17 Mar 20	194.00000 -4.66	198.66	173.54	188.62	921,080
16 Mar 20	198.66000 -3.94	202.75	186.54	195.00	753,680
13 Mar 20	202.60001 +2.60	212.10	197.04	200.20	663,200
12 Mar 20	200.00000 -24.80	210.00	190.02	206.70	1,108,360
11 Mar 20	224.80000 +3.60	226.90	221.10	225.00	581,120
10 Mar 20	221.20000 -2.55	230.00	216.85	226.80	596,200
09 Mar 20	223.75000 -9.00	227.00	201.05	214.40	974,960
06 Mar 20	232.75000 -18.90	242.00	229.30	242.00	655,720
05 Mar 20	251.64999 +4.20	255.00	245.10	255.00	375,000
04 Mar 20	247.45000 +4.60	248.35	241.00	246.25	327,480
03 Mar 20	242.85001 -1.40	256.85	241.80	246.50	1,052,360
02 Mar 20	244.25000 +1.45	256.00	235.00	255.00	1,306,800
28 Feb 20	242.80000 +9.45	242.80	215.35	216.50	1,995,760
27 Feb 20	233.35001 -17.45	242.80	226.10	240.00	850,880
26 Feb 20	250.80000 +10.70	253.40	233.00	238.45	1,198,720
25 Feb 20	240.10001 -14.95	256.40	237.30	256.30	1,369,360
24 Feb 20	255.05000 -22.65	259.60	245.10	250.00	1,657,000
21 Feb 20	277.70001 -4.15	283.00	272.25	281.20	399,680
20 Feb 20	281.85001 -6.65	294.00	281.85	293.65	369,240
19 Feb 20	288.50000 +19.95	289.00	276.05	276.80	469,320
18 Feb 20	268.54999 -0.10	270.00	253.00	255.50	1,028,000
17 Feb 20	268.64999 -1.40	270.35	268.20	268.20	335,560
14 Feb 20	270.04999 +18.40	271.70	262.80	262.80	468,840
13 Feb 20	251.64999 +2.65	252.10	246.90	247.05	335,720
12 Feb 20	249.00000 +1.05	249.90	244.60	246.65	293,280
11 Feb 20	247.95000 +11.25	249.55	242.55	243.80	355,080
10 Feb 20	236.70000 +6.00	236.85	229.15	229.20	170,080
07 Feb 20	230.70000 +1.30	231.70	228.60	229.75	112,800
06 Feb 20	229.39999 +2.50	230.90	227.50	229.95	144,040
05 Feb 20	226.89999 +2.80	229.30	223.05	223.05	275,120
04 Feb 20	224.10001 +6.95	224.10	218.45	219.60	178,920
03 Feb 20	217.14999 +2.20	218.15	212.70	215.20	203,240
31 Jan 20	214.95000 -5.15	223.00	214.20	221.10	119,640
30 Jan 20	220.10001 -1.90	223.25	217.10	218.05	262,240
29 Jan 20	222.00000 -1.15	226.20	220.25	224.00	143,000
28 Jan 20	223.14999 +6.25	223.20	218.05	219.40	160,640
27 Jan 20	216.89999 -14.35	223.40	210.50	221.45	1,179,000
24 Jan 20	231.25000 +4.85	233.55	230.30	230.60	209,160
23 Jan 20	226.39999 -1.75	227.70	224.50	225.15	164,560
22 Jan 20	228.14999 +3.80	228.95	224.00	224.00	195,280
21 Jan 20	224.35001 -0.15	224.40	221.65	224.00	167,520
20 Jan 20	224.50000 +0.85	224.95	223.35	224.25	113,320
17 Jan 20	223.64999 +1.65	225.20	223.10	223.35	251,720
16 Jan 20	222.00000 +1.20	223.25	220.95	220.95	172,160
15 Jan 20	220.80000 -1.90	224.55	220.35	222.40	196,480
14 Jan 20	222.70000 -2.10	227.00	222.70	226.85	289,560
13 Jan 20	224.80000 +3.35	225.25	221.00	221.50	313,240
10 Jan 20	221.45000 +1.70	224.00	219.85	220.45	263,400
09 Jan 20	219.75000 +4.15	221.30	217.00	217.65	159,680
08 Jan 20	215.60001 -0.50	216.10	213.00	213.10	246,400
07 Jan 20	216.10001 +4.55	216.70	211.40	212.65	209,480
06 Jan 20	211.55000 +0.10	212.00	205.70	209.35	429,080
03 Jan 20	211.45000 -0.60	213.00	208.60	212.80	400,960
02 Jan 20	212.05000 +0.75	214.15	210.45	210.45	240,640
30 Dec 19	211.30000 -1.15	211.65	210.10	211.20	81,880
27 Dec 19	212.45000 -4.10	216.00	211.45	215.95	103,600
23 Dec 19	216.55000 +0.10	218.50	215.00	217.35	170,160
20 Dec 19	216.45000 +4.65	216.70	211.80	211.95	263,960
19 Dec 19	211.80000 +3.85	212.30	206.85	207.60	149,520
18 Dec 19	207.95000 +3.85	208.05	203.90	204.05	131,600
17 Dec 19	204.10001 -0.05	204.90	201.95	202.55	84,640
16 Dec 19	204.14999 +3.80	204.15	201.55	201.90	101,320
13 Dec 19	200.35001 +2.19	205.40	199.84	202.15	328,360
12 Dec 19	198.16000 +3.16	200.00	193.92	195.80	231,280
11 Dec 19	195.00000 +1.24	195.00	193.00	193.16	92,200
10 Dec 19	193.75999 +1.36	194.42	188.64	190.94	218,880
09 Dec 19	192.39999 -0.34	193.34	190.30	190.32	229,040
06 Dec 19	192.74001 +4.90	192.84	188.66	189.00	80,120
05 Dec 19	187.84000 -1.50	191.04	187.74	191.04	91,760
04 Dec 19	189.34000 +5.92	190.90	187.00	187.20	341,240
03 Dec 19	183.42000 -6.78	189.36	180.80	188.78	550,840
02 Dec 19	190.20000 -6.74	198.66	189.72	198.18	204,280
29 Nov 19	196.94000 -1.24	198.20	196.50	196.98	82,120
28 Nov 19	198.17999 +0.50	199.08	197.50	199.08	37,200
27 Nov 19	197.67999 -0.16	200.00	197.26	198.80	129,120
26 Nov 19	197.84000 -2.36	201.40	197.00	201.35	165,000
25 Nov 19	200.20000 +8.90	200.90	193.70	194.52	594,680
22 Nov 19	191.30000 +0.30	192.52	190.00	191.94	100,760
21 Nov 19	191.00000 -0.42	192.32	188.52	190.98	125,680
20 Nov 19	191.42000 +0.00	192.52	185.94	187.58	173,560