FUNDMANAGER.co.uk

Airtel Africa PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	280.00000 -3.00	285.40	280.00	281.60	2,350,306
21 Oct 26	283.00000 +2.40	284.00	276.20	278.20	2,629,926
20 Oct 26	280.60001 +1.60	280.60	270.80	275.00	4,469,873
19 Oct 26	279.00000 -6.20	285.00	279.00	284.00	2,068,563
16 Oct 26	285.20001 -0.40	288.20	279.40	280.20	2,163,953
15 Oct 26	285.60001 +7.00	285.60	276.72	279.20	3,612,433
14 Oct 26	278.60001 -8.60	288.80	275.00	286.20	5,236,126
13 Oct 26	287.20001 -2.40	298.40	286.60	286.60	3,483,360
12 Oct 26	289.60001 -0.60	294.40	285.00	294.00	2,349,759
09 Oct 26	290.20001 -19.40	309.20	287.80	307.00	3,593,489
08 Oct 26	309.60001 -3.20	317.60	306.60	310.80	6,904,264
07 Oct 26	312.79999 +2.20	318.40	308.60	309.00	2,874,262
06 Oct 26	310.60001 +0.20	317.00	310.00	315.20	1,604,995
05 Oct 26	310.39999 +2.80	317.40	308.20	314.20	1,588,062
02 Oct 26	307.60001 +3.00	315.20	304.60	308.20	2,676,932
01 Oct 26	304.60001 +4.00	304.60	291.60	298.80	9,085,015
30 Sep 26	300.60001 -10.40	317.00	294.80	313.40	4,642,002
29 Sep 26	311.00000 +4.40	313.60	305.38	309.40	2,697,249
28 Sep 26	306.60001 +7.00	308.80	299.20	300.60	2,733,044
25 Sep 26	299.60001 -3.00	308.80	298.40	303.80	1,862,938
24 Sep 26	302.60001 -7.60	313.60	302.60	310.60	5,187,468
23 Sep 26	310.20001 -1.80	317.40	304.80	316.80	3,199,015
22 Sep 26	312.00000 -6.20	327.60	307.84	321.20	7,676,846
21 Sep 26	318.20001 +1.80	324.80	302.40	321.20	5,332,125
18 Sep 26	316.39999 -40.20	354.20	316.37	353.00	13,859,347
17 Sep 26	356.60001 +10.40	358.20	345.60	348.00	2,730,335
16 Sep 26	346.20001 -3.20	354.80	343.27	349.80	1,701,234
15 Sep 26	349.39999 +5.20	353.20	339.80	344.60	2,548,788
14 Sep 26	344.20001 -0.80	345.80	339.80	343.00	1,227,417
11 Sep 26	345.00000 +2.00	345.60	341.40	344.20	1,145,965
10 Sep 26	343.00000 +2.00	344.00	333.20	336.60	6,015,385
09 Sep 26	341.00000 -10.20	353.40	341.00	350.00	2,363,568
08 Sep 26	351.20001 +3.20	356.58	345.80	347.20	2,154,111
07 Sep 26	348.00000 -1.40	354.40	345.20	348.60	1,128,020
04 Sep 26	349.39999 +0.40	351.50	344.60	350.00	2,335,158
03 Sep 26	349.00000 +7.40	356.60	341.60	341.60	2,018,419
02 Sep 26	341.60001 -0.60	344.40	336.80	340.00	4,211,555
01 Sep 26	342.20001 +9.40	348.02	327.80	329.00	10,688,339
28 Aug 26	332.79999 -7.20	346.20	329.20	346.20	6,296,954
27 Aug 26	340.00000 +0.40	344.80	338.00	339.60	2,502,769
26 Aug 26	339.60001 +5.00	341.60	335.74	336.00	1,897,872
25 Aug 26	334.60001 -1.40	338.60	330.80	338.60	2,207,604
24 Aug 26	336.00000 +8.80	338.80	328.00	330.60	1,678,984
21 Aug 26	327.20001 +1.80	328.20	319.00	327.00	3,772,318
20 Aug 26	325.39999 -2.20	328.92	322.40	328.00	1,342,693
19 Aug 26	327.60001 +1.40	330.00	324.40	324.60	1,813,273
18 Aug 26	326.20001 +0.20	329.60	324.72	326.00	7,236,232
17 Aug 26	326.00000 -3.20	336.00	321.28	330.80	3,140,405
14 Aug 26	329.20001 +3.00	331.60	324.60	327.80	1,253,485
13 Aug 26	326.20001 +1.80	328.40	324.40	324.80	7,595,228
12 Aug 26	324.39999 +0.40	327.00	322.68	326.60	1,643,427
11 Aug 26	324.00000 +1.60	327.60	322.73	323.40	2,277,722
10 Aug 26	322.39999 -7.00	330.20	322.40	327.80	2,481,916
07 Aug 26	329.39999 -2.60	332.20	325.00	332.20	5,026,424
06 Aug 26	332.00000 +5.00	336.00	328.43	330.60	1,804,312
05 Aug 26	327.00000 -6.40	341.20	326.40	332.00	2,763,431
04 Aug 26	333.39999 +5.40	336.20	324.00	330.00	3,001,436
03 Aug 26	328.00000 -5.00	337.60	320.20	335.00	2,911,416
31 Jul 26	333.00000 -8.20	343.36	328.60	341.60	4,418,062
30 Jul 26	341.20001 -6.20	349.02	338.60	343.20	2,742,830
29 Jul 26	347.39999 -8.40	357.60	345.20	357.40	4,949,233
28 Jul 26	355.79999 +7.40	356.40	341.40	345.60	3,395,957
27 Jul 26	348.39999 +14.20	350.60	337.00	339.40	3,172,487
24 Jul 26	334.20001 -11.40	343.32	323.60	340.20	5,974,489
23 Jul 26	345.60001 -3.40	356.24	330.20	344.60	4,690,771
22 Jul 26	349.00000 +13.80	351.80	334.40	339.00	4,194,438
21 Jul 26	335.20001 +0.60	338.20	333.60	333.80	3,282,796
20 Jul 26	334.60001 -11.40	345.80	332.20	344.00	3,294,740
17 Jul 26	346.00000 +6.40	346.00	332.60	333.60	2,620,590
16 Jul 26	339.60001 +1.80	341.00	334.00	338.40	2,846,254
15 Jul 26	337.79999 -11.40	350.80	337.80	348.60	4,659,710
14 Jul 26	349.20001 +11.40	351.40	335.60	335.80	1,976,016
13 Jul 26	337.79999 +11.20	340.40	325.00	327.00	1,873,965
10 Jul 26	326.60001 +5.00	327.80	321.60	324.00	1,889,799
09 Jul 26	321.60001 +1.00	325.60	316.80	322.20	2,389,733
08 Jul 26	320.60001 -3.40	326.60	318.40	323.40	5,151,950
07 Jul 26	324.00000 -18.00	342.30	324.00	341.00	8,030,385
06 Jul 26	342.00000 -1.40	343.20	335.20	343.20	1,844,189
03 Jul 26	343.39999 +6.00	343.40	334.60	337.80	1,767,943
02 Jul 26	337.39999 +13.20	340.00	321.20	321.20	2,297,987
01 Jul 26	324.20001 -3.40	330.20	318.40	329.80	4,136,442
30 Jun 26	327.60001 -7.80	343.00	323.60	342.00	4,191,184
29 Jun 26	335.39999 +1.20	339.00	332.60	335.20	2,585,504
26 Jun 26	334.20001 -8.80	343.60	333.40	343.60	3,855,838
25 Jun 26	343.00000 +2.20	347.80	340.00	341.00	7,329,277
24 Jun 26	340.79999 -7.20	352.40	325.40	349.60	4,496,200
23 Jun 26	348.00000 -1.20	351.76	342.80	346.80	7,545,557
22 Jun 26	349.20001 -1.20	357.40	340.60	340.60	8,008,117
19 Jun 26	350.39999 -7.60	356.80	339.57	356.00	15,700,362
18 Jun 26	358.00000 -10.80	367.80	355.40	365.20	2,017,236
17 Jun 26	368.79999 -1.60	372.00	359.80	370.00	2,268,964
16 Jun 26	370.39999 +4.60	373.54	364.80	365.00	3,140,444
15 Jun 26	365.79999 -5.20	374.80	364.60	372.60	3,002,343
12 Jun 26	371.00000 +14.60	371.00	358.42	360.00	1,975,719
11 Jun 26	356.39999 +9.20	358.40	345.80	348.00	2,620,247
10 Jun 26	347.20001 +0.00	349.80	340.20	347.40	3,648,687
09 Jun 26	347.20001 +3.40	352.20	342.80	346.20	8,777,069
08 Jun 26	343.79999 +4.20	345.40	332.00	333.80	5,276,351
05 Jun 26	339.60001 -1.40	347.00	339.00	342.00	5,646,868
04 Jun 26	341.00000 +5.00	341.20	332.00	334.80	7,290,070
03 Jun 26	336.00000 +1.40	343.00	330.40	331.60	4,605,397
02 Jun 26	334.60001 -18.40	355.60	332.92	355.60	3,613,063
01 Jun 26	353.00000 +0.40	358.20	348.80	354.00	6,253,233
29 May 26	352.60001 +8.20	352.60	344.40	345.80	14,419,307
28 May 26	344.39999 +1.80	347.40	339.80	346.80	5,155,336
27 May 26	342.60001 +6.20	344.60	329.40	335.40	4,181,255
26 May 26	336.39999 +3.80	339.60	329.20	337.40	3,785,254
22 May 26	332.60001 +7.40	333.00	324.80	328.40	3,126,781
21 May 26	325.20001 -9.00	336.20	319.40	332.40	3,230,019
20 May 26	334.20001 +0.20	339.40	328.00	333.60	2,383,572
19 May 26	334.00000 +21.20	337.80	315.40	315.80	5,889,493
18 May 26	312.79999 -15.60	327.58	308.00	326.40	9,935,378
15 May 26	328.39999 -39.80	368.80	324.00	368.20	16,041,047
14 May 26	368.20001 +8.60	380.80	352.00	361.00	5,307,475
13 May 26	359.60001 -54.20	425.60	354.00	417.40	6,791,896
12 May 26	413.79999 -6.40	422.00	398.60	415.60	6,007,123
11 May 26	420.20001 +53.20	436.20	361.20	365.80	14,480,228
08 May 26	367.00000 +3.00	371.20	355.40	361.80	3,866,062
07 May 26	364.00000 -2.00	369.08	360.80	364.80	20,169,242
06 May 26	366.00000 +9.20	368.60	355.60	358.80	7,340,966
05 May 26	356.79999 +3.60	362.60	353.60	353.80	10,480,497
01 May 26	353.20001 -1.40	359.60	351.00	351.40	12,139,673
30 Apr 26	354.60001 +3.80	359.00	347.00	351.80	3,182,381
29 Apr 26	350.79999 -4.60	357.60	346.80	357.40	3,454,035
28 Apr 26	355.39999 +8.20	356.20	343.20	351.00	4,340,846
27 Apr 26	347.20001 -8.00	357.21	344.40	355.80	1,986,302
24 Apr 26	355.20001 -10.20	363.40	354.74	361.60	2,348,722
23 Apr 26	365.39999 +4.40	373.20	357.60	360.40	3,537,545
22 Apr 26	361.00000 +6.60	361.00	353.80	353.80	6,213,478
21 Apr 26	354.39999 -1.20	359.60	353.00	356.60	1,554,635
20 Apr 26	355.60001 -0.20	356.80	352.00	354.80	3,640,973
17 Apr 26	355.79999 +5.40	355.80	346.60	353.80	3,106,679
16 Apr 26	350.39999 -10.40	362.00	349.80	359.80	3,387,572
15 Apr 26	360.79999 -11.80	374.00	360.40	372.60	4,339,075
14 Apr 26	372.60001 -7.80	385.00	372.00	381.00	3,439,690
13 Apr 26	380.39999 -4.20	384.20	374.43	384.00	1,624,536
10 Apr 26	384.60001 -3.00	389.60	383.20	387.80	4,454,243
09 Apr 26	387.60001 +4.60	388.30	378.70	382.20	3,734,844
08 Apr 26	383.00000 +26.00	383.00	367.36	374.80	5,131,140
07 Apr 26	357.00000 +3.80	364.60	350.20	353.20	5,755,563
02 Apr 26	353.20001 +1.60	356.20	341.60	348.40	4,575,403
01 Apr 26	351.60001 +7.00	354.40	349.16	351.00	5,772,618
31 Mar 26	344.60001 -3.20	350.00	338.00	344.00	4,865,625
30 Mar 26	347.79999 -5.40	355.37	346.40	351.40	2,615,809
27 Mar 26	353.20001 +1.00	358.20	345.80	353.60	8,578,303
26 Mar 26	352.20001 -13.20	364.60	349.20	362.20	2,345,392
25 Mar 26	365.39999 +4.40	366.60	360.60	363.20	2,024,184
24 Mar 26	361.00000 +6.40	363.50	346.20	352.20	2,191,793
23 Mar 26	354.60001 +1.80	361.60	339.20	346.20	9,797,819
20 Mar 26	352.79999 -6.60	365.10	348.00	360.80	10,402,239
19 Mar 26	359.39999 -15.80	370.10	356.20	368.20	3,476,023
18 Mar 26	375.20001 -3.20	384.00	369.20	380.40	4,046,448
17 Mar 26	378.39999 +19.40	378.40	357.00	359.60	3,366,540
16 Mar 26	359.00000 +8.40	360.00	348.60	353.00	3,353,776
13 Mar 26	350.60001 +2.00	355.20	338.80	347.60	2,223,376
12 Mar 26	348.60001 +11.00	348.60	334.00	335.00	8,061,339
11 Mar 26	337.60001 -9.60	346.80	331.00	346.80	3,424,416
10 Mar 26	347.20001 +10.00	349.80	341.28	342.40	21,280,038
09 Mar 26	337.20001 -5.00	337.20	324.40	330.40	16,795,886
06 Mar 26	342.20001 -14.80	358.20	339.20	357.20	10,533,260
05 Mar 26	357.00000 -3.00	368.00	353.80	360.20	7,868,908
04 Mar 26	360.00000 +7.40	364.20	347.00	354.60	11,798,386
03 Mar 26	352.60001 -7.60	356.15	338.40	354.20	21,836,372
02 Mar 26	360.20001 +11.20	360.80	339.60	360.80	14,223,729
27 Feb 26	349.00000 +8.00	355.20	341.60	344.80	82,357,128
26 Feb 26	341.00000 -10.00	352.60	338.60	352.40	4,294,945
25 Feb 26	351.00000 +0.80	359.00	349.40	353.40	3,647,712
24 Feb 26	350.20001 +0.20	355.00	349.60	352.00	7,597,015
23 Feb 26	350.00000 -4.20	359.20	349.40	355.00	3,392,480
20 Feb 26	354.20001 +3.20	357.00	351.00	353.20	3,479,312
19 Feb 26	351.00000 -6.60	360.47	348.00	359.20	5,827,405
18 Feb 26	357.60001 +11.00	362.48	349.00	349.00	7,067,417
17 Feb 26	346.60001 +10.40	347.40	337.00	338.60	3,329,090
16 Feb 26	336.20001 +6.60	337.00	330.20	334.00	6,762,592
13 Feb 26	329.60001 -0.80	335.00	327.00	327.20	15,703,175
12 Feb 26	330.39999 -10.00	345.00	330.40	345.00	5,183,039
11 Feb 26	340.39999 +4.40	343.80	334.80	339.00	3,073,767
10 Feb 26	336.00000 +1.00	341.60	330.40	335.60	3,259,176
09 Feb 26	335.00000 +7.40	337.10	327.73	328.40	7,763,343
06 Feb 26	327.60001 +7.40	331.00	317.00	318.80	3,678,205
05 Feb 26	320.20001 -4.20	326.00	317.40	324.40	4,045,747
04 Feb 26	324.39999 +0.40	330.00	318.29	328.60	5,042,515
03 Feb 26	324.00000 -3.00	333.00	322.60	329.80	4,917,890
02 Feb 26	327.00000 +7.80	327.00	316.00	319.40	5,085,456
30 Jan 26	319.20001 -22.60	370.20	311.40	365.20	8,249,523
29 Jan 26	341.79999 -9.80	352.80	339.80	352.40	4,734,563
28 Jan 26	351.60001 -9.00	360.60	349.40	360.00	2,447,801
27 Jan 26	360.60001 +3.60	362.60	357.80	359.80	2,857,605
26 Jan 26	357.00000 -3.20	362.30	356.00	359.80	2,124,846
23 Jan 26	360.20001 -1.80	365.18	360.20	364.60	1,899,060
22 Jan 26	362.00000 +5.40	369.00	358.40	359.40	2,563,773
21 Jan 26	356.60001 +0.40	360.60	350.80	356.00	2,930,413
20 Jan 26	356.20001 -3.40	359.60	352.00	358.20	2,124,824
19 Jan 26	359.60001 +1.60	362.60	354.20	354.60	2,214,822
16 Jan 26	358.00000 -1.20	362.80	356.60	358.20	2,379,161
15 Jan 26	359.20001 +4.00	361.40	350.00	354.80	2,826,685
14 Jan 26	355.20001 -2.40	363.80	355.00	357.60	3,194,971
13 Jan 26	357.60001 -6.40	367.60	354.97	365.20	4,714,207
12 Jan 26	364.00000 -1.20	369.50	358.45	362.00	9,442,417
09 Jan 26	365.20001 +1.00	367.22	358.80	366.40	20,417,696
08 Jan 26	364.20001 -8.60	375.00	364.20	372.40	4,331,925
07 Jan 26	372.79999 +5.00	375.40	365.00	368.00	3,835,179
06 Jan 26	367.79999 +3.60	374.00	365.40	366.20	3,184,650
05 Jan 26	364.20001 +2.60	370.00	356.80	367.20	6,285,830
02 Jan 26	361.60001 +6.40	364.40	354.60	355.80	18,100,006
31 Dec 25	355.20001 -0.20	364.20	354.00	356.00	613,755
30 Dec 25	355.39999 +11.20	359.00	343.40	344.80	2,385,711
29 Dec 25	344.20001 +8.40	344.20	334.00	337.20	2,425,609
24 Dec 25	335.79999 -2.00	338.00	335.00	338.00	989,958
23 Dec 25	337.79999 +4.80	337.80	330.00	332.00	10,765,745
22 Dec 25	333.00000 +6.60	333.00	325.20	326.40	2,131,127
19 Dec 25	326.39999 +4.00	326.40	321.20	324.00	12,570,854
18 Dec 25	322.39999 +3.20	322.40	317.00	318.20	1,631,473
17 Dec 25	319.20001 +0.00	324.28	318.80	321.80	2,194,331
16 Dec 25	319.20001 +0.00	319.20	311.80	317.80	6,363,089
15 Dec 25	319.20001 +12.20	319.20	307.40	308.80	2,110,475
12 Dec 25	307.00000 -3.00	313.00	306.00	310.60	2,519,251
11 Dec 25	310.00000 +0.40	312.20	308.00	308.80	4,268,512
10 Dec 25	309.60001 -4.20	315.40	309.20	311.00	4,243,902
09 Dec 25	313.79999 +3.40	315.40	309.80	311.00	5,840,133
08 Dec 25	310.39999 +1.40	312.20	306.60	311.00	4,512,882
05 Dec 25	309.00000 -5.20	313.25	307.20	309.00	2,713,681
04 Dec 25	314.20001 -4.40	319.58	309.60	318.00	3,752,634
03 Dec 25	318.60001 +0.00	324.80	317.80	321.60	4,794,353
02 Dec 25	318.60001 +6.60	319.60	307.40	310.20	9,871,820
01 Dec 25	312.00000 +1.20	312.00	306.20	309.40	2,627,078
28 Nov 25	310.79999 -0.40	312.20	308.20	312.00	1,717,019
27 Nov 25	311.20001 -3.40	318.60	311.20	317.20	2,736,008
26 Nov 25	314.60001 -0.20	317.20	310.00	314.60	8,677,719
25 Nov 25	314.79999 +19.20	316.00	296.00	298.80	4,290,158
24 Nov 25	295.60001 -9.40	308.00	295.40	306.80	46,251,608
21 Nov 25	305.00000 -0.60	305.00	297.00	301.00	5,566,300
20 Nov 25	305.60001 +10.00	310.00	295.40	296.20	6,928,344
19 Nov 25	295.60001 -6.60	302.00	294.97	301.20	13,230,557
18 Nov 25	302.20001 -4.60	303.60	297.12	300.40	8,256,366
17 Nov 25	306.79999 +0.00	308.80	304.40	306.40	5,101,219
14 Nov 25	306.79999 -4.60	309.00	301.94	307.80	6,010,380
13 Nov 25	311.39999 -1.00	317.08	308.40	312.40	9,150,827
12 Nov 25	312.39999 +8.40	312.40	303.80	304.00	3,521,187
11 Nov 25	304.00000 +3.60	305.80	299.40	303.80	5,697,327
10 Nov 25	300.39999 +4.80	301.00	294.98	298.40	2,134,716
07 Nov 25	295.60001 +2.20	295.60	287.20	293.60	2,089,744
06 Nov 25	293.39999 -2.60	298.60	288.80	293.60	11,895,310
05 Nov 25	296.00000 +0.40	299.10	294.00	295.60	2,813,344
04 Nov 25	295.60001 +2.80	296.80	286.40	290.00	3,800,114
03 Nov 25	292.79999 +16.20	295.95	276.70	278.80	4,168,582
31 Oct 25	276.60001 +1.80	278.20	272.60	274.60	36,043,340
30 Oct 25	274.79999 +6.40	279.40	268.60	270.20	28,217,596
29 Oct 25	268.39999 +0.00	276.80	264.40	269.00	12,194,614
28 Oct 25	268.39999 +37.80	268.60	238.80	240.40	7,322,005
27 Oct 25	230.60001 +2.60	230.60	227.80	228.20	1,895,057
24 Oct 25	228.00000 -2.40	231.00	226.40	229.20	1,833,952
23 Oct 25	230.39999 +4.00	230.60	225.40	227.00	1,964,941
22 Oct 25	226.39999 -1.00	230.40	224.40	228.80	2,245,334
21 Oct 25	227.39999 -2.60	232.40	227.00	229.00	1,121,795
20 Oct 25	230.00000 +5.20	231.00	225.80	226.80	2,596,789
17 Oct 25	224.80000 +0.60	227.00	219.00	221.40	2,092,690
16 Oct 25	224.20000 -1.80	227.40	221.20	226.40	1,839,125
15 Oct 25	226.00000 -1.20	229.40	226.00	229.20	2,339,416
14 Oct 25	227.20000 -3.80	230.40	226.40	229.20	3,234,699
13 Oct 25	231.00000 -2.80	235.20	230.10	233.80	8,926,761
10 Oct 25	233.80000 -2.60	237.60	233.40	235.20	1,815,454
09 Oct 25	236.39999 -1.60	240.20	234.60	240.20	2,089,833
08 Oct 25	238.00000 -0.40	240.60	236.20	239.40	1,687,405
07 Oct 25	238.39999 -2.00	240.60	238.40	239.20	8,083,115
06 Oct 25	240.39999 +1.40	241.20	236.00	239.60	2,194,629
03 Oct 25	239.00000 -3.00	244.00	238.40	244.00	2,357,886
02 Oct 25	242.00000 -3.40	249.00	241.00	245.20	3,045,763
01 Oct 25	245.39999 +1.40	245.40	241.00	243.00	3,193,873
30 Sep 25	244.00000 +12.40	246.00	231.40	232.20	2,661,806
29 Sep 25	231.60001 +1.00	232.80	229.80	232.60	1,392,167
26 Sep 25	230.60001 +3.00	230.80	227.47	229.00	1,847,593
25 Sep 25	227.60001 +1.60	228.80	224.00	224.80	2,434,495
24 Sep 25	226.00000 +3.20	226.00	222.01	224.60	4,169,475
23 Sep 25	222.80000 -2.00	226.40	222.80	225.60	1,711,536
22 Sep 25	224.80000 +3.60	225.00	219.20	220.80	1,638,503
19 Sep 25	221.20000 -5.20	227.60	219.40	226.40	16,407,448
18 Sep 25	226.39999 +1.20	228.40	224.60	226.60	1,571,551
17 Sep 25	225.20000 +0.80	226.60	224.20	226.20	1,038,410
16 Sep 25	224.39999 +0.60	225.00	221.20	224.60	13,390,924
15 Sep 25	223.80000 -4.60	229.41	222.80	228.60	7,344,012
12 Sep 25	228.39999 +1.40	230.20	227.20	228.40	1,491,259
11 Sep 25	227.00000 +2.20	229.60	225.27	226.80	2,104,799
10 Sep 25	224.80000 +1.20	226.40	222.40	224.60	1,870,038
09 Sep 25	223.60001 +8.00	223.60	215.40	217.60	2,185,496
08 Sep 25	215.60001 -5.60	222.40	214.20	222.40	4,400,940
05 Sep 25	221.20000 +0.60	223.80	220.00	222.80	1,202,530
04 Sep 25	220.60001 +5.40	220.60	212.08	213.20	2,325,855
03 Sep 25	215.20000 -3.40	220.20	214.80	219.00	2,244,462
02 Sep 25	218.60001 -4.40	223.60	214.20	222.00	1,701,409
01 Sep 25	223.00000 +1.20	223.00	218.00	222.00	1,627,687
29 Aug 25	221.80000 +1.40	224.20	220.20	220.20	1,921,373
28 Aug 25	220.39999 -2.80	225.40	220.00	225.00	1,775,918
27 Aug 25	223.20000 +6.60	225.00	215.60	217.60	1,579,633
26 Aug 25	216.60001 -1.80	217.80	214.80	217.60	3,255,821
22 Aug 25	218.39999 +4.20	222.60	213.00	222.60	8,008,270
21 Aug 25	214.20000 +1.00	216.20	211.80	216.20	4,135,317
20 Aug 25	213.20000 -1.00	214.60	211.60	213.80	2,281,608
19 Aug 25	214.20000 -2.80	218.80	214.20	217.80	1,673,696
18 Aug 25	217.00000 +0.80	219.20	215.40	217.60	4,088,903
15 Aug 25	216.20000 -4.00	222.60	216.20	221.00	7,977,819
14 Aug 25	220.20000 +1.00	222.40	218.40	220.20	1,698,260
13 Aug 25	219.20000 +0.80	222.60	218.40	222.00	7,884,712
12 Aug 25	218.39999 +6.40	218.40	212.20	216.00	1,484,790
11 Aug 25	212.00000 +5.00	212.80	206.00	206.00	1,136,441
08 Aug 25	207.00000 -3.00	211.90	206.17	210.60	1,647,123
07 Aug 25	210.00000 -1.80	213.20	208.20	213.00	1,318,531
06 Aug 25	211.80000 +4.60	211.80	207.61	208.40	10,920,542
05 Aug 25	207.20000 -2.20	213.20	207.20	210.60	1,343,154
04 Aug 25	209.39999 +3.80	209.40	206.51	208.00	1,695,961
01 Aug 25	205.60001 +1.40	207.00	203.20	203.40	1,494,351
31 Jul 25	204.20000 +3.40	204.20	200.60	201.40	1,872,381
30 Jul 25	200.80000 +2.60	200.80	196.10	200.80	1,214,359
29 Jul 25	198.20000 +0.00	200.40	196.00	198.90	1,804,877
28 Jul 25	198.20000 +3.20	198.70	194.40	197.90	1,819,292
25 Jul 25	195.00000 -1.40	197.00	192.20	195.60	13,065,940
24 Jul 25	196.39999 +13.30	199.09	184.00	184.00	4,888,209
23 Jul 25	183.10001 -2.70	187.20	181.00	186.90	2,965,422
22 Jul 25	185.80000 +0.40	186.90	181.70	181.70	1,993,288
21 Jul 25	185.39999 -1.50	188.10	184.24	187.00	2,468,555
18 Jul 25	186.89999 -1.20	190.30	185.90	190.30	3,006,450
17 Jul 25	188.10001 +2.50	190.80	185.80	187.70	1,763,564
16 Jul 25	185.60001 +1.60	187.90	182.60	183.30	2,849,585
15 Jul 25	184.00000 -3.80	190.00	184.00	190.00	2,705,692
14 Jul 25	187.80000 +2.20	188.10	183.70	183.70	1,724,841
11 Jul 25	185.60001 +0.60	186.50	184.40	185.30	1,876,943
10 Jul 25	185.00000 -1.10	187.90	184.20	187.00	1,757,176
09 Jul 25	186.10001 +2.20	187.25	184.20	185.20	2,239,888
08 Jul 25	183.89999 +3.20	184.30	180.60	180.60	3,736,013
07 Jul 25	180.70000 +2.50	181.30	178.00	178.00	3,684,294
04 Jul 25	178.20000 -3.90	182.30	178.20	181.00	1,327,215
03 Jul 25	182.10001 +4.30	183.20	177.50	179.00	2,167,000
02 Jul 25	177.80000 -1.70	181.00	175.60	179.90	1,948,375
01 Jul 25	179.50000 -0.80	182.30	179.00	181.80	4,205,009
30 Jun 25	180.30000 +3.20	180.30	175.90	176.80	4,680,025
27 Jun 25	177.10001 +0.10	179.50	175.00	175.00	2,486,739
26 Jun 25	177.00000 +0.00	178.00	176.60	177.40	2,997,567
25 Jun 25	177.00000 +1.70	177.60	175.10	175.30	2,751,374
24 Jun 25	175.30000 +3.60	176.50	171.82	172.30	16,970,418
23 Jun 25	171.70000 +1.50	172.46	168.00	168.00	2,337,706
20 Jun 25	170.20000 -1.00	173.20	169.50	172.00	47,242,940
19 Jun 25	171.20000 -5.40	174.70	171.03	173.50	1,888,755
18 Jun 25	176.60001 +0.90	177.90	175.50	176.50	3,092,037
17 Jun 25	175.70000 -1.40	176.90	174.40	175.90	3,314,080
16 Jun 25	177.10001 +0.70	178.20	175.40	177.50	2,662,337
13 Jun 25	176.39999 -1.20	177.00	173.30	174.90	2,333,633
12 Jun 25	177.60001 +1.00	177.80	175.20	175.20	2,009,532
11 Jun 25	176.60001 +1.70	177.00	173.70	173.70	2,745,164
10 Jun 25	174.89999 -3.20	179.40	174.40	178.40	1,695,291
09 Jun 25	178.10001 +0.20	179.50	176.80	178.50	2,834,417
06 Jun 25	177.89999 -3.80	184.40	177.90	182.20	1,583,631
05 Jun 25	181.70000 -2.10	184.40	179.98	183.00	4,154,109
04 Jun 25	183.80000 +0.40	186.00	179.90	179.90	2,465,167
03 Jun 25	183.39999 +5.60	184.20	178.30	178.30	2,425,457
02 Jun 25	177.80000 +1.20	179.10	175.70	176.20	1,841,117
30 May 25	176.60001 -1.20	180.40	176.20	178.10	3,728,523
29 May 25	177.80000 +1.20	179.50	175.80	178.20	1,754,120
28 May 25	176.60001 -2.30	179.50	175.95	178.50	2,165,806
27 May 25	178.89999 -0.70	181.90	176.39	180.80	2,479,613
23 May 25	179.60001 -1.50	182.00	177.00	180.70	1,667,278
22 May 25	181.10001 -1.40	182.10	177.80	177.80	1,809,738
21 May 25	182.50000 +1.80	182.60	178.84	179.30	3,223,830
20 May 25	180.70000 +1.30	181.70	178.20	179.30	3,209,423
19 May 25	179.39999 +2.20	179.80	176.13	177.90	2,340,352
16 May 25	177.20000 +1.40	177.70	175.20	175.80	3,092,235
15 May 25	175.80000 +1.20	176.10	173.00	173.10	2,278,761
14 May 25	174.60001 +5.50	175.10	169.00	169.80	3,776,116
13 May 25	169.10001 +0.90	170.20	164.40	167.50	3,749,500
12 May 25	168.20000 +5.30	168.20	162.60	164.30	2,791,349
09 May 25	162.89999 +6.90	164.00	155.70	156.00	4,512,900
08 May 25	156.00000 -14.30	170.80	151.90	163.40	9,110,118
07 May 25	170.30000 -2.50	173.90	170.30	173.90	3,517,126
06 May 25	172.80000 +0.90	174.30	172.00	172.90	4,090,023
02 May 25	171.89999 +1.90	171.90	169.20	169.30	4,343,408
01 May 25	170.00000 -1.50	172.40	169.57	171.90	1,717,602
30 Apr 25	171.50000 +4.30	171.52	166.70	167.30	3,493,637
29 Apr 25	167.20000 +1.00	167.90	166.00	167.90	3,282,665
28 Apr 25	166.20000 +0.50	167.00	165.70	166.80	4,753,511
25 Apr 25	165.70000 +0.80	166.10	163.70	165.80	4,234,850
24 Apr 25	164.89999 +2.40	165.80	163.10	163.70	6,653,754
23 Apr 25	162.50000 -1.00	165.40	161.90	165.30	5,291,970
22 Apr 25	163.50000 -0.30	165.00	161.60	163.30	2,907,595
17 Apr 25	163.80000 +0.00	164.50	159.00	163.70	2,709,782
16 Apr 25	163.80000 +0.60	165.36	162.00	162.60	5,990,402
15 Apr 25	163.20000 +3.50	163.20	159.29	159.70	5,192,709
14 Apr 25	159.70000 +5.70	159.70	154.90	155.00	9,574,651
11 Apr 25	154.00000 +1.00	159.60	152.00	159.60	5,501,879
10 Apr 25	153.00000 +3.30	157.60	152.90	155.00	3,831,720
09 Apr 25	149.70000 +2.00	152.22	146.80	150.60	4,875,530
08 Apr 25	147.70000 +5.20	149.10	142.40	143.40	4,680,292
07 Apr 25	142.50000 -7.20	149.20	139.50	146.00	14,622,410
04 Apr 25	149.70000 -14.30	165.10	148.14	164.10	4,962,620
03 Apr 25	164.00000 -3.60	166.80	164.00	166.80	3,348,179
02 Apr 25	167.60001 +0.30	167.70	165.80	165.90	1,786,810
01 Apr 25	167.30000 +1.70	167.50	165.10	166.00	5,199,846
31 Mar 25	165.60001 +1.50	166.30	162.60	163.20	6,999,389
28 Mar 25	164.10001 -1.10	166.70	163.90	164.90	5,381,025
27 Mar 25	165.20000 +0.10	166.20	164.10	166.00	4,257,805
26 Mar 25	165.10001 +1.20	166.30	163.70	164.30	4,365,212
25 Mar 25	163.89999 +4.30	163.90	158.70	158.70	3,901,310
24 Mar 25	159.60001 +2.30	160.74	158.30	158.70	5,105,667
21 Mar 25	157.30000 -3.00	161.30	157.30	159.90	8,652,431
20 Mar 25	160.30000 +1.60	160.85	158.30	158.90	3,430,780
19 Mar 25	158.70000 -0.70	161.60	157.22	158.80	3,930,001
18 Mar 25	159.39999 +4.70	160.10	154.70	154.70	4,071,138
17 Mar 25	154.70000 +0.90	155.10	152.50	153.40	3,672,603
14 Mar 25	153.80000 +3.90	154.20	149.13	150.60	3,366,711
13 Mar 25	149.89999 +3.00	150.20	146.00	146.30	4,304,065
12 Mar 25	146.89999 +2.70	147.20	144.49	144.70	3,760,382
11 Mar 25	144.20000 -0.80	146.20	143.90	144.50	4,743,661
10 Mar 25	145.00000 -0.40	148.00	143.70	148.00	3,323,124
07 Mar 25	145.39999 +2.70	145.40	142.09	142.40	3,523,562
06 Mar 25	142.70000 +0.50	143.90	140.10	143.90	3,290,374
05 Mar 25	142.20000 +0.90	143.30	140.80	142.80	3,266,502
04 Mar 25	141.30000 -2.00	145.00	139.80	142.40	2,437,637
03 Mar 25	143.30000 +0.70	143.60	140.00	143.10	2,425,339
28 Feb 25	142.60001 -0.70	143.60	141.50	141.80	5,838,337
27 Feb 25	143.30000 -1.00	144.40	142.03	142.90	1,563,749
26 Feb 25	144.30000 +2.00	144.66	141.40	142.60	2,207,640
25 Feb 25	142.30000 +1.70	144.30	138.90	140.10	2,530,776
24 Feb 25	140.60001 +2.60	140.60	137.70	138.10	2,938,382
21 Feb 25	138.00000 +2.40	140.00	135.10	136.40	7,463,972
20 Feb 25	135.60001 -1.40	137.70	135.38	137.20	2,260,233
19 Feb 25	137.00000 -1.80	139.30	136.60	139.30	3,295,385
18 Feb 25	138.80000 -4.20	141.00	136.00	140.00	7,090,505
17 Feb 25	143.00000 -2.60	147.00	141.77	144.90	2,157,454
14 Feb 25	145.60001 -1.00	147.60	144.30	147.60	3,300,408
13 Feb 25	146.60001 -0.30	148.90	145.62	148.10	3,137,039
12 Feb 25	146.89999 -0.20	148.00	144.73	147.50	2,404,978
11 Feb 25	147.10001 -0.50	147.50	146.20	146.60	4,005,499
10 Feb 25	147.60001 +3.20	148.20	144.50	144.60	3,272,820
07 Feb 25	144.39999 -0.60	146.00	143.40	145.10	3,518,454
06 Feb 25	145.00000 -1.00	147.50	143.20	147.50	2,959,160
05 Feb 25	146.00000 -0.30	147.00	144.60	145.80	3,478,250
04 Feb 25	146.30000 +1.10	148.10	143.50	145.20	4,116,355
03 Feb 25	145.20000 +0.80	145.20	142.80	143.10	3,762,945
31 Jan 25	144.39999 -0.60	146.00	141.60	145.20	3,108,093
30 Jan 25	145.00000 +12.00	148.10	133.40	137.00	8,501,484
29 Jan 25	133.00000 +0.90	134.05	132.10	132.10	2,502,897
28 Jan 25	132.10001 +2.80	132.50	128.10	128.10	4,659,836
27 Jan 25	129.30000 +3.30	130.87	126.10	126.80	4,017,589
24 Jan 25	126.00000 -2.00	129.00	125.06	128.50	1,632,049
23 Jan 25	128.00000 -0.20	129.70	127.30	128.50	3,676,244
22 Jan 25	128.20000 +1.20	129.20	127.34	127.50	3,951,701
21 Jan 25	127.00000 +3.20	127.80	123.70	124.20	5,603,595
20 Jan 25	123.80000 -0.20	125.90	123.60	125.90	2,922,422
17 Jan 25	124.00000 +0.00	125.00	123.80	124.40	4,713,491
16 Jan 25	124.00000 -0.10	124.70	122.30	123.00	5,436,467
15 Jan 25	124.10000 +3.90	124.80	120.33	120.50	8,471,412
14 Jan 25	120.20000 +4.10	120.20	115.80	115.80	4,064,798
13 Jan 25	116.10000 +1.40	116.40	114.49	114.70	6,154,219
10 Jan 25	114.70000 -0.90	116.40	114.20	114.90	4,097,297
09 Jan 25	115.60000 +1.00	116.60	113.40	114.30	3,226,887
08 Jan 25	114.60000 -3.60	118.90	114.40	118.30	4,110,213
07 Jan 25	118.20000 -0.80	119.20	117.50	117.50	3,788,254
06 Jan 25	119.00000 +1.60	119.40	116.70	116.90	5,479,806
03 Jan 25	117.40000 +0.30	119.40	117.30	117.80	6,967,434
02 Jan 25	117.10000 +3.50	117.20	111.50	114.20	7,546,880
31 Dec 24	113.60000 -0.50	115.00	113.60	115.00	1,854,675
30 Dec 24	114.10000 +0.90	115.00	112.55	112.70	3,112,498
27 Dec 24	113.20000 +0.40	114.00	111.70	111.80	3,724,140
24 Dec 24	112.80000 +4.20	112.90	106.90	108.00	2,474,335
23 Dec 24	108.60000 +3.30	110.60	105.40	105.90	4,217,376
20 Dec 24	105.30000 +1.00	105.70	102.80	104.10	19,302,604
19 Dec 24	104.30000 -3.00	106.70	103.10	105.50	3,867,327
18 Dec 24	107.30000 +1.80	108.00	105.20	105.40	6,644,252
17 Dec 24	105.50000 +0.20	106.10	104.10	104.60	2,598,461
16 Dec 24	105.30000 -1.80	107.50	105.30	106.90	2,302,783
13 Dec 24	107.10000 +0.60	107.30	106.20	106.90	1,630,917
12 Dec 24	106.50000 -0.50	107.00	105.80	105.80	1,992,214
11 Dec 24	107.00000 +1.00	107.68	105.26	105.80	1,450,758
10 Dec 24	106.00000 -1.40	107.60	104.30	106.80	2,815,895
09 Dec 24	107.40000 +1.40	107.40	105.45	106.10	1,689,253
06 Dec 24	106.00000 -0.20	107.60	105.80	106.10	1,577,400
05 Dec 24	106.20000 +0.20	107.30	105.30	105.30	1,716,961
04 Dec 24	106.00000 +1.10	106.10	103.96	104.70	2,168,729
03 Dec 24	104.90000 +0.00	105.90	103.00	103.00	3,054,241
02 Dec 24	104.90000 -0.60	106.10	104.27	104.80	1,801,099
29 Nov 24	105.50000 -0.10	106.40	104.90	105.60	1,868,540
28 Nov 24	105.60000 +0.60	107.90	104.90	105.40	2,243,487
27 Nov 24	105.00000 +5.15	105.00	100.20	101.00	3,358,160
26 Nov 24	99.85000 +0.75	100.80	98.20	99.10	1,778,691
25 Nov 24	99.10000 +0.95	99.57	97.74	98.45	2,723,309
22 Nov 24	98.15000 +1.15	98.72	97.00	97.10	1,999,771
21 Nov 24	97.00000 +2.05	97.20	94.95	96.50	1,930,007
20 Nov 24	94.95000 -2.80	98.70	94.95	97.80	2,210,477
19 Nov 24	97.75000 +1.80	97.95	95.30	96.70	1,267,499
18 Nov 24	95.95000 +0.05	97.00	95.60	96.50	1,718,774
15 Nov 24	95.90000 +1.10	96.25	93.00	93.00	2,347,023
14 Nov 24	94.80000 -0.40	96.20	94.20	94.20	1,741,994
13 Nov 24	95.20000 +0.60	95.85	94.00	94.20	1,772,128
12 Nov 24	94.60000 -3.65	97.30	94.35	96.85	1,876,511
11 Nov 24	98.25000 +2.15	98.85	96.63	97.00	1,723,218
08 Nov 24	96.10000 -0.10	97.45	95.30	96.50	3,546,660
07 Nov 24	96.20000 -3.55	100.00	95.75	99.70	3,614,130
06 Nov 24	99.75000 -1.55	102.80	99.35	102.00	2,577,882
05 Nov 24	101.30000 -0.80	102.85	101.30	102.70	2,741,212
04 Nov 24	102.10000 -0.50	104.00	102.00	102.10	2,056,431
01 Nov 24	102.60000 +0.60	103.10	101.00	101.40	2,657,112
31 Oct 24	102.00000 -1.00	103.00	101.20	102.80	3,947,889
30 Oct 24	103.00000 +1.30	104.40	101.30	102.00	12,195,893
29 Oct 24	101.70000 -7.90	110.50	101.70	110.50	9,687,819
28 Oct 24	109.60000 +1.00	110.20	106.50	107.00	5,954,686
25 Oct 24	108.60000 -6.60	115.50	107.00	115.50	13,953,140
24 Oct 24	115.20030 +0.70	116.20	114.70	115.00	662,121
23 Oct 24	114.50000 -0.90	115.83	114.00	115.50	1,453,382
22 Oct 24	115.40000 +0.70	115.70	112.50	114.90	1,863,986
21 Oct 24	114.70000 -2.70	117.70	114.70	117.30	1,950,482
18 Oct 24	117.40000 -0.60	118.30	117.18	117.20	1,424,081
17 Oct 24	118.00000 +1.50	118.50	114.90	116.50	3,596,429
16 Oct 24	116.50000 +2.50	116.80	113.70	116.40	4,012,803
15 Oct 24	114.00000 +0.00	114.84	113.60	114.60	1,940,483
14 Oct 24	114.00000 +0.80	114.00	112.20	113.50	1,522,581
11 Oct 24	113.20000 +0.40	114.50	112.40	114.50	1,594,959
10 Oct 24	112.80000 -0.30	113.49	112.30	112.90	1,666,210
09 Oct 24	113.10000 +1.20	113.40	111.30	112.00	2,494,684
08 Oct 24	111.90000 -0.70	113.50	111.60	112.10	2,683,962
07 Oct 24	112.60000 +0.40	114.60	111.20	114.60	2,237,700
04 Oct 24	112.20000 -0.30	113.20	111.60	111.90	2,912,891
03 Oct 24	112.50000 -0.80	114.60	112.30	114.60	2,740,375
02 Oct 24	113.30000 -0.30	113.80	112.10	112.10	2,560,294
01 Oct 24	113.60000 -0.40	116.10	112.60	116.10	4,141,320
30 Sep 24	114.00000 -2.80	116.70	111.80	114.70	4,714,307
27 Sep 24	116.80000 -1.00	118.40	116.54	118.10	2,351,074
26 Sep 24	117.80000 +0.00	120.00	117.80	120.00	1,973,875
25 Sep 24	117.80000 -0.90	120.00	116.40	116.40	2,898,408
24 Sep 24	118.70000 +0.20	120.10	118.10	119.60	1,686,816
23 Sep 24	118.50000 +0.70	119.03	115.70	115.70	2,117,883
20 Sep 24	117.80000 -1.00	119.60	115.70	117.70	10,146,710
19 Sep 24	118.80000 -1.80	121.80	117.10	121.00	3,742,242
18 Sep 24	120.60000 +0.10	121.00	118.90	121.00	3,456,350
17 Sep 24	120.50000 +1.00	120.70	119.40	119.70	4,345,269
16 Sep 24	119.50000 +1.00	119.50	117.40	117.80	3,859,513
13 Sep 24	118.50000 +2.80	118.70	116.50	117.60	3,620,516
12 Sep 24	115.70000 +3.20	116.20	112.00	112.60	2,843,163
11 Sep 24	112.50000 -0.60	114.10	112.20	113.20	2,364,229
10 Sep 24	113.10000 -1.20	115.00	111.70	111.70	1,822,023
09 Sep 24	114.30000 +2.10	115.10	113.52	114.60	2,348,365
06 Sep 24	112.20000 +0.70	113.40	110.50	111.60	2,501,102
05 Sep 24	111.50000 +1.50	112.06	108.00	108.00	2,664,691
04 Sep 24	110.00000 -6.00	112.30	105.80	112.00	8,417,639
03 Sep 24	116.00000 -0.50	117.40	115.00	115.50	2,402,849
02 Sep 24	116.50000 +0.50	116.90	114.80	115.30	2,816,327
30 Aug 24	116.00000 +0.60	117.20	115.60	115.90	2,832,131
29 Aug 24	115.40000 -0.70	117.50	113.70	116.60	2,320,438
28 Aug 24	116.10000 +0.70	116.90	115.50	115.90	2,208,111
27 Aug 24	115.40000 +0.00	116.20	114.30	115.20	2,411,217
23 Aug 24	115.40000 +2.80	116.00	111.20	113.80	4,998,424
22 Aug 24	112.60000 -1.00	114.80	112.60	113.10	2,783,435
21 Aug 24	113.60000 +3.20	114.90	110.50	111.50	7,631,139
20 Aug 24	110.40000 -2.50	112.80	110.40	112.80	2,458,620
19 Aug 24	112.90000 +1.60	114.10	110.70	110.70	3,519,084
16 Aug 24	111.30000 -0.40	112.10	110.70	111.30	1,778,149
15 Aug 24	111.70000 -0.40	111.70	106.10	109.90	2,011,395
14 Aug 24	112.10000 +0.80	114.10	111.10	113.00	1,546,113
13 Aug 24	111.30000 +1.30	111.50	109.40	110.40	2,094,175
12 Aug 24	110.00000 -0.70	111.80	109.00	111.80	1,186,169
09 Aug 24	110.70000 +0.70	112.20	108.50	110.50	1,548,311
08 Aug 24	110.00000 +0.40	113.50	108.30	109.20	1,774,622
07 Aug 24	109.60000 +1.00	110.80	108.40	109.90	1,995,070
06 Aug 24	108.60000 -0.10	110.31	107.70	109.70	2,754,547
05 Aug 24	108.70000 -2.80	113.00	105.60	108.60	3,934,143
02 Aug 24	111.50000 -2.00	115.40	108.60	111.50	3,795,615
01 Aug 24	113.50000 -0.70	115.50	112.90	114.30	2,568,390
31 Jul 24	114.20000 +1.10	115.70	113.70	115.00	3,020,292
30 Jul 24	113.10000 +0.10	120.70	112.00	114.00	2,971,994
29 Jul 24	113.00000 +3.20	115.80	110.78	111.20	3,123,033
26 Jul 24	109.80000 +2.90	110.70	106.50	106.50	3,426,803
25 Jul 24	106.90000 -8.10	112.90	102.00	110.80	8,749,583
24 Jul 24	115.00000 +0.40	116.40	114.00	114.00	2,114,010
23 Jul 24	114.60000 -2.40	116.90	114.10	116.40	2,205,012
22 Jul 24	117.00000 +1.30	118.10	116.30	117.40	1,747,646
19 Jul 24	115.70000 -1.30	117.80	115.20	117.80	2,587,487
18 Jul 24	117.00000 -2.20	120.50	117.00	119.00	2,569,248
17 Jul 24	119.20000 -0.40	120.60	118.40	120.00	2,580,872
16 Jul 24	119.60000 +3.60	120.50	115.30	117.80	4,063,266
15 Jul 24	116.00000 -2.50	119.30	115.50	118.10	2,788,387
12 Jul 24	118.50000 -1.50	121.30	118.50	121.00	2,363,146
11 Jul 24	120.00000 +0.50	120.00	117.56	119.50	2,909,886
10 Jul 24	119.50000 +1.90	120.70	118.30	119.90	3,895,267
09 Jul 24	117.60000 +0.50	120.40	116.50	119.20	2,325,703
08 Jul 24	117.10000 -1.80	119.90	117.10	119.10	3,061,900
05 Jul 24	118.90000 +0.50	119.80	118.20	119.70	2,452,115
04 Jul 24	118.40000 -0.10	119.20	116.00	116.00	2,194,666
03 Jul 24	118.50000 +1.90	119.50	117.00	117.40	2,943,044
02 Jul 24	116.60000 -1.60	119.00	116.40	117.00	2,787,477
01 Jul 24	118.20000 -1.90	121.90	117.50	117.50	3,541,841
28 Jun 24	120.10000 +1.50	120.50	118.07	119.50	3,502,751
27 Jun 24	118.60000 +1.90	119.90	117.30	117.30	2,345,060
26 Jun 24	116.70000 -1.20	119.00	115.50	119.00	2,371,319
25 Jun 24	117.90000 -1.00	119.98	117.60	119.50	2,202,598
24 Jun 24	118.90000 +0.40	120.30	118.30	119.50	2,348,426
21 Jun 24	118.50000 -0.40	119.53	116.60	116.60	12,707,538
20 Jun 24	118.90000 +0.10	119.70	115.96	116.60	2,706,552
19 Jun 24	118.80000 -0.90	122.00	117.90	120.00	1,907,714
18 Jun 24	119.70000 -0.70	122.40	119.10	120.50	2,600,622
17 Jun 24	120.40000 +1.80	120.50	118.50	119.10	2,006,603
14 Jun 24	118.60000 +2.70	119.10	115.10	116.40	2,329,134
13 Jun 24	115.90000 -2.60	119.20	115.90	119.20	1,907,741
12 Jun 24	118.50000 +0.80	119.50	116.90	116.90	1,995,116
11 Jun 24	117.70000 -1.60	121.44	117.60	118.50	17,500,828
10 Jun 24	119.30000 -0.90	120.50	118.90	119.60	2,106,684
07 Jun 24	120.20000 -2.10	123.00	120.10	123.00	2,590,680
06 Jun 24	122.30000 +0.30	122.80	121.30	121.30	2,110,577
05 Jun 24	122.00000 +0.90	122.60	121.00	121.70	5,068,857
04 Jun 24	121.10000 -3.40	125.30	121.10	125.30	2,821,854
03 Jun 24	124.50000 +2.60	125.60	122.50	125.20	1,948,756
31 May 24	121.90000 -1.90	124.50	120.80	123.30	3,588,448
30 May 24	123.80000 +3.80	123.80	119.50	119.50	3,554,204
29 May 24	120.00000 -1.20	121.70	120.00	120.40	2,154,772
28 May 24	121.20000 +0.20	123.20	120.50	121.80	3,769,202
24 May 24	121.00000 +1.70	121.50	117.00	118.50	2,078,030
23 May 24	119.30000 -0.90	121.20	119.20	120.50	2,440,165
22 May 24	120.20000 +0.60	121.60	118.20	119.20	2,465,670
21 May 24	119.60000 -2.50	122.90	119.50	122.90	3,502,108
20 May 24	122.10000 +2.90	122.10	119.04	119.20	2,645,885
17 May 24	119.20000 -1.00	121.80	119.20	121.20	3,078,173
16 May 24	120.20000 -0.60	121.71	119.70	120.80	3,684,593
15 May 24	120.80000 +0.90	122.00	119.30	119.90	2,210,983
14 May 24	119.90000 +1.90	120.00	116.80	118.00	4,815,546
13 May 24	118.00000 -1.10	120.30	118.00	119.20	5,498,056
10 May 24	119.10000 +1.40	120.50	117.60	117.60	3,268,210
09 May 24	117.70000 +1.80	118.20	104.60	116.00	10,939,851
08 May 24	115.90000 +0.00	117.00	114.10	117.00	2,752,776
07 May 24	115.90000 +1.90	117.30	114.60	116.10	2,184,654
03 May 24	114.00000 +1.20	116.40	113.36	114.70	2,688,235
02 May 24	112.80000 +0.90	114.20	112.20	112.50	2,367,008
01 May 24	111.90000 +1.00	114.00	111.60	114.00	1,818,053
30 Apr 24	110.90000 -1.20	112.80	109.80	112.10	3,419,087
29 Apr 24	112.10000 +2.30	112.10	109.80	109.80	2,636,583
26 Apr 24	109.80000 +1.30	109.90	108.70	109.30	3,925,332
25 Apr 24	108.50000 -0.50	110.42	107.50	107.90	2,245,862
24 Apr 24	109.00000 -0.80	110.70	108.90	109.70	2,785,962
23 Apr 24	109.80000 +0.80	110.20	108.70	110.00	2,306,476
22 Apr 24	109.00000 +1.20	109.90	108.70	109.90	6,620,510
19 Apr 24	107.80000 +1.00	108.70	106.90	107.60	1,905,753
18 Apr 24	106.80000 +2.20	107.30	104.90	105.10	1,853,689
17 Apr 24	104.60000 +1.20	105.40	102.00	102.00	2,311,465
16 Apr 24	103.40000 -1.50	104.70	102.30	102.30	3,061,307
15 Apr 24	104.90000 -0.80	106.63	104.60	106.50	2,256,218
12 Apr 24	105.70000 -0.30	107.90	105.70	106.80	2,280,702
11 Apr 24	106.00000 -0.20	107.50	105.30	106.40	2,314,261
10 Apr 24	106.20000 +1.10	108.60	105.60	107.50	2,435,183
09 Apr 24	105.10000 -1.10	106.80	105.00	105.80	2,163,586
08 Apr 24	106.20000 +2.90	106.30	102.40	102.40	2,598,700
05 Apr 24	103.30000 -2.50	105.20	103.20	104.40	2,975,289
04 Apr 24	105.80000 +0.60	106.61	103.76	103.76	2,834,476
03 Apr 24	105.20000 +0.40	106.51	104.20	104.20	2,152,364
02 Apr 24	104.80000 -1.00	106.90	103.80	105.60	4,387,442
28 Mar 24	105.80000 +1.00	109.10	104.20	105.70	4,135,257
27 Mar 24	104.80000 +2.10	105.80	101.90	102.60	4,150,925
26 Mar 24	102.70000 +1.50	103.40	99.95	100.40	3,882,295
25 Mar 24	101.20000 +1.30	102.15	99.90	99.90	3,041,252
22 Mar 24	99.90000 +2.15	99.90	96.95	97.15	3,161,336
21 Mar 24	97.75000 +4.70	98.45	94.60	95.00	3,327,193
20 Mar 24	93.05000 +2.35	93.50	90.80	90.95	2,487,063
19 Mar 24	90.70000 -3.75	94.30	90.70	94.30	6,691,155
18 Mar 24	94.45000 +0.10	95.00	93.50	95.00	2,004,641
15 Mar 24	94.35000 +1.00	95.10	93.35	93.35	5,919,193
14 Mar 24	93.35000 -0.60	94.40	92.70	94.40	2,398,629
13 Mar 24	93.95000 -1.10	96.90	93.70	94.80	3,938,336
12 Mar 24	95.05000 +1.20	97.70	94.80	94.85	2,402,304
11 Mar 24	93.85000 -1.90	95.95	93.75	95.05	1,978,387
08 Mar 24	95.75000 +1.35	95.85	92.85	95.10	3,557,680
07 Mar 24	94.40000 -2.60	97.30	94.40	97.30	3,191,279
06 Mar 24	97.00000 +0.50	99.10	96.50	96.80	3,856,468
05 Mar 24	96.50000 +0.10	97.10	95.70	96.70	3,017,744
04 Mar 24	96.40000 -0.75	98.15	96.20	97.55	3,320,029
01 Mar 24	97.15000 +2.30	97.70	95.21	95.40	2,697,952
29 Feb 24	94.85000 +0.60	95.80	93.85	94.90	4,693,692
28 Feb 24	94.25000 -0.50	95.85	93.70	95.15	1,707,077
27 Feb 24	94.75000 -0.05	95.20	92.85	93.25	1,610,625
26 Feb 24	94.80000 -0.05	95.60	93.45	94.70	2,014,476
23 Feb 24	94.85000 +1.60	94.85	91.25	93.70	2,704,723
22 Feb 24	93.25000 -0.85	95.30	93.20	93.20	4,656,156
21 Feb 24	94.10000 +0.35	94.20	91.80	93.85	2,675,732
20 Feb 24	93.75000 -2.15	95.00	90.20	95.00	6,313,456
19 Feb 24	95.90000 -0.40	96.00	94.55	96.00	2,095,482
16 Feb 24	96.30000 -3.20	99.80	95.94	99.25	3,801,577
15 Feb 24	99.50000 -1.20	100.90	99.35	100.90	2,872,006
14 Feb 24	100.70000 +2.00	101.70	98.40	98.40	3,577,720
13 Feb 24	98.70000 -4.00	102.40	98.35	101.70	2,957,143
12 Feb 24	102.70000 +0.50	103.20	101.60	102.00	5,611,289
09 Feb 24	102.20000 -1.70	104.30	102.20	104.00	3,733,958
08 Feb 24	103.90000 -1.40	106.20	103.90	106.00	2,389,379
07 Feb 24	105.30000 -1.70	107.40	105.30	106.90	3,167,871
06 Feb 24	107.00000 +0.50	107.30	104.40	106.10	3,978,550
05 Feb 24	106.50000 -4.90	111.30	106.50	110.80	5,019,503
02 Feb 24	111.40000 +0.60	113.10	110.90	112.60	2,393,580
01 Feb 24	110.80000 -1.40	118.00	110.80	113.00	3,269,378
31 Jan 24	112.20000 -2.10	115.30	110.00	114.20	5,593,790
30 Jan 24	114.30000 -6.20	122.90	114.30	122.90	4,045,647
29 Jan 24	120.50000 -4.90	125.20	120.00	124.80	1,979,096
26 Jan 24	125.40000 +2.00	126.20	123.30	123.80	2,053,931
25 Jan 24	123.40000 -1.50	124.90	122.80	124.10	2,146,218
24 Jan 24	124.90000 -0.40	125.90	123.70	123.70	1,160,989
23 Jan 24	125.30000 -2.10	128.50	125.30	128.00	4,938,663
22 Jan 24	127.40000 +0.70	128.90	126.80	128.00	3,106,228
19 Jan 24	126.70000 -0.60	129.50	126.60	129.50	1,151,575
18 Jan 24	127.30000 +0.60	129.40	126.20	129.40	1,926,054
17 Jan 24	126.70000 -2.00	127.90	124.60	127.90	1,823,265
16 Jan 24	128.70000 -1.80	130.60	127.90	129.70	1,530,987
15 Jan 24	130.50000 -1.10	132.40	129.90	130.10	1,091,605
12 Jan 24	131.60001 +1.90	131.60	128.00	128.70	1,675,613
11 Jan 24	129.70000 -0.10	132.50	129.20	131.90	1,523,121
10 Jan 24	129.80000 +0.40	130.60	128.30	129.20	1,395,234
09 Jan 24	129.39999 +1.30	131.50	127.80	130.20	1,878,814
08 Jan 24	128.10001 +2.10	128.10	124.74	126.20	1,136,484
05 Jan 24	126.00000 -1.80	127.00	124.40	126.70	1,448,343
04 Jan 24	127.80000 -0.70	129.20	127.40	128.60	1,897,707
03 Jan 24	128.50000 -1.20	130.60	127.60	128.50	1,565,324
02 Jan 24	129.70000 -0.50	131.80	129.50	130.00	1,442,531
29 Dec 23	130.20000 +0.80	131.20	129.40	129.90	611,355
28 Dec 23	129.39999 -0.40	130.60	128.50	129.80	1,095,216
27 Dec 23	129.80000 +0.30	130.70	128.70	129.70	1,913,081
22 Dec 23	129.50000 +1.80	130.30	127.50	130.30	692,150
21 Dec 23	127.70000 -2.10	130.80	126.90	129.40	2,084,987
20 Dec 23	129.80000 +2.20	130.50	127.90	130.00	2,528,327
19 Dec 23	127.60000 +2.60	127.60	123.20	123.20	2,363,593
18 Dec 23	125.00000 +3.20	125.00	120.45	121.20	2,819,497
15 Dec 23	121.80000 +1.30	123.10	120.00	120.30	5,761,807
14 Dec 23	120.50000 +5.20	120.50	115.70	116.10	2,843,699
13 Dec 23	115.30000 +0.50	116.10	114.57	115.70	1,748,302
12 Dec 23	114.80000 -1.00	117.50	113.90	116.00	1,530,115
11 Dec 23	115.80000 -0.20	117.50	114.28	116.00	1,564,843
08 Dec 23	116.00000 +2.90	117.20	112.90	113.50	4,371,733
07 Dec 23	113.10000 +1.20	113.20	111.00	112.40	2,396,837
06 Dec 23	111.90000 +0.60	113.00	111.40	111.90	1,450,303
05 Dec 23	111.30000 +1.80	112.50	109.10	109.20	1,670,610
04 Dec 23	109.50000 -2.00	112.80	109.10	112.10	1,694,215
01 Dec 23	111.50000 +2.00	112.80	109.10	110.90	3,330,530
30 Nov 23	109.50000 -2.30	113.30	109.50	112.00	4,703,534
29 Nov 23	111.80000 -0.60	112.30	111.40	112.00	993,853
28 Nov 23	112.40000 -0.70	112.80	111.20	112.00	1,966,753
27 Nov 23	113.10000 +0.80	114.00	111.30	113.70	1,795,281
24 Nov 23	112.30000 +0.00	115.00	111.00	113.00	1,958,050
23 Nov 23	112.30000 +0.30	112.60	111.40	111.90	2,359,076
22 Nov 23	112.00000 -0.50	113.50	111.70	113.50	1,726,703
21 Nov 23	112.50000 -0.50	114.90	111.90	114.10	2,533,907
20 Nov 23	113.00000 -0.90	115.60	111.10	114.30	2,069,427
17 Nov 23	113.90000 +1.20	114.50	112.60	112.60	1,651,530
16 Nov 23	112.70000 -0.40	114.50	112.10	112.91	1,428,759
15 Nov 23	113.10000 -1.10	116.60	111.80	114.60	1,955,881
14 Nov 23	114.20000 +0.50	115.20	111.77	114.60	2,637,904
13 Nov 23	113.70000 +0.20	114.40	112.50	113.10	1,699,485
10 Nov 23	113.50000 -1.20	115.80	112.50	115.80	1,553,666
09 Nov 23	114.70000 -0.30	115.50	110.80	114.20	1,858,537
08 Nov 23	115.00000 +0.00	115.82	113.37	114.30	3,338,680
07 Nov 23	115.00000 -1.30	116.30	114.40	115.80	2,875,069
06 Nov 23	116.30000 -2.00	120.10	115.87	120.00	4,925,826
03 Nov 23	118.30000 +0.30	119.40	116.30	117.80	2,072,291
02 Nov 23	118.00000 +0.80	119.00	115.40	115.40	1,273,629
01 Nov 23	117.20000 +3.90	118.70	113.40	115.40	3,045,738
31 Oct 23	113.30000 -1.60	116.00	109.20	113.40	3,636,324
30 Oct 23	114.90000 +5.10	120.10	110.50	115.20	5,400,308
27 Oct 23	109.80000 -0.40	111.80	108.60	110.20	1,517,065
26 Oct 23	110.20000 -2.80	113.20	109.67	112.00	1,852,642
25 Oct 23	113.00000 -1.70	115.20	111.60	113.10	2,079,047
24 Oct 23	114.70000 +2.70	117.00	112.40	113.30	2,596,769
23 Oct 23	112.00000 +0.00	113.80	110.40	113.00	1,625,376
20 Oct 23	112.00000 -2.40	114.20	111.40	114.20	2,737,712
19 Oct 23	114.40000 -2.70	119.40	114.00	117.90	2,017,109
18 Oct 23	117.10000 -0.40	118.50	116.40	117.10	2,018,850
17 Oct 23	117.50000 +1.00	117.80	116.10	116.80	1,805,117
16 Oct 23	116.50000 -1.70	119.31	116.00	118.90	2,018,722
13 Oct 23	118.20000 -2.30	122.20	118.20	122.20	2,291,366
12 Oct 23	120.50000 -0.10	122.20	120.50	121.80	2,240,073
11 Oct 23	120.60000 +0.50	121.20	118.50	120.00	1,991,824
10 Oct 23	120.10000 +1.00	121.50	119.50	121.50	3,015,228
09 Oct 23	119.10000 -2.60	122.00	118.40	119.20	1,769,599
06 Oct 23	121.70000 +2.10	122.30	119.10	119.70	1,541,388
05 Oct 23	119.60000 -0.70	120.60	118.09	119.00	1,877,168
04 Oct 23	120.30000 -1.50	121.90	119.20	119.40	2,227,937
03 Oct 23	121.80000 -2.10	126.00	120.40	126.00	2,102,027
02 Oct 23	123.90000 -1.70	127.00	122.70	122.70	2,714,421
29 Sep 23	125.60000 -0.10	127.40	124.60	127.40	3,442,277
28 Sep 23	125.70000 +1.30	126.20	122.30	123.10	2,262,489
27 Sep 23	124.40000 -2.60	126.90	123.50	125.00	1,924,515
26 Sep 23	127.00000 -0.40	127.90	125.80	127.60	1,811,919
25 Sep 23	127.40000 -0.10	127.60	125.90	127.50	1,816,138
22 Sep 23	127.50000 +0.30	128.80	125.00	125.00	5,798,214
21 Sep 23	127.20000 -1.20	128.70	126.20	128.10	3,257,286
20 Sep 23	128.39999 +1.90	128.80	124.40	124.40	5,056,796
19 Sep 23	126.50000 +1.60	126.50	124.20	124.60	2,202,304
18 Sep 23	124.90000 -4.70	129.50	124.10	128.90	3,648,949
15 Sep 23	129.60001 +3.30	129.60	126.71	127.00	10,704,140
14 Sep 23	126.30000 +7.60	126.40	117.70	118.90	6,409,490
13 Sep 23	118.70000 +0.70	119.00	116.10	118.80	2,964,818
12 Sep 23	118.00000 +3.90	118.00	113.90	114.40	3,197,854
11 Sep 23	114.10000 +1.60	114.30	112.72	113.00	3,468,933
08 Sep 23	112.50000 -0.80	113.50	111.10	113.00	1,673,459
07 Sep 23	113.30000 -2.40	115.90	112.98	115.30	1,221,098
06 Sep 23	115.70000 +1.40	116.40	113.60	114.00	1,321,482
05 Sep 23	114.30000 +0.30	115.50	113.30	113.60	1,196,287
04 Sep 23	114.00000 -1.00	116.60	114.00	116.60	1,395,452
01 Sep 23	115.00000 +1.00	115.80	114.20	114.20	1,362,106
31 Aug 23	114.00000 -0.50	115.90	114.00	115.30	1,947,611
30 Aug 23	114.50000 -0.70	117.10	114.50	117.10	1,696,210
29 Aug 23	115.20000 +4.30	115.20	111.50	111.50	2,010,167
25 Aug 23	110.90000 +1.20	112.40	109.40	111.10	1,487,824
24 Aug 23	109.70000 +1.00	111.60	109.10	110.80	1,356,357
23 Aug 23	108.70000 +1.50	109.50	106.50	107.20	1,366,536
22 Aug 23	107.20000 -0.40	109.60	107.10	108.70	1,800,961
21 Aug 23	107.60000 -1.10	110.00	107.20	108.90	1,688,882
18 Aug 23	108.70000 -5.00	113.70	107.60	113.30	3,795,831
17 Aug 23	113.70000 -1.60	117.70	113.20	117.70	1,916,646
16 Aug 23	115.30000 -1.70	117.10	115.00	116.50	1,872,614
15 Aug 23	117.00000 -2.00	119.70	116.50	119.00	1,708,504
14 Aug 23	119.00000 +3.40	119.80	114.50	115.20	2,299,155
11 Aug 23	115.60000 +0.10	116.60	114.40	114.90	3,740,488
10 Aug 23	115.50000 +0.80	115.80	113.70	114.90	1,608,802
09 Aug 23	114.70000 +0.50	115.30	113.40	114.10	1,836,626
08 Aug 23	114.20000 -1.60	115.70	113.40	114.80	2,212,858
07 Aug 23	115.80000 +1.40	115.80	113.50	114.10	1,327,856
04 Aug 23	114.40000 +0.50	114.50	112.00	114.30	2,585,938
03 Aug 23	113.90000 -0.10	115.40	112.30	115.40	1,870,743
02 Aug 23	114.00000 -2.00	115.60	112.93	114.70	2,167,271
01 Aug 23	116.00000 -0.60	118.70	115.30	118.70	3,278,651
31 Jul 23	116.60000 -0.60	117.30	115.10	115.20	2,104,221
28 Jul 23	117.20000 +3.60	117.20	110.20	112.50	6,471,616
27 Jul 23	113.60000 +3.90	115.70	109.10	111.20	4,843,884
26 Jul 23	109.70000 -0.20	111.30	108.60	111.30	1,485,859
25 Jul 23	109.90000 -0.60	110.70	108.00	109.50	3,650,116
24 Jul 23	110.50000 +1.60	110.60	108.20	109.50	2,135,599
21 Jul 23	108.90000 -0.10	110.00	108.50	109.20	1,888,618
20 Jul 23	109.00000 +1.20	110.80	108.30	109.10	2,374,697
19 Jul 23	107.80000 +3.80	108.20	104.60	105.00	4,957,795
18 Jul 23	104.00000 -0.50	105.00	102.60	105.00	3,083,567
17 Jul 23	104.50000 -1.70	107.41	104.50	106.20	2,576,432
14 Jul 23	106.20000 +0.30	107.20	106.10	107.20	1,795,039
13 Jul 23	105.90000 +0.60	106.30	104.70	105.20	2,393,543
12 Jul 23	105.30000 +0.00	106.10	104.60	105.20	3,130,678
11 Jul 23	105.30000 +0.40	105.80	104.30	105.00	3,493,224
10 Jul 23	104.90000 +1.20	105.40	104.10	104.90	3,931,825
07 Jul 23	103.70000 -0.30	104.00	102.20	104.00	3,023,642
06 Jul 23	104.00000 -2.00	106.30	103.20	106.00	5,843,599
05 Jul 23	106.00000 -1.70	107.50	105.10	107.20	3,532,075
04 Jul 23	107.70000 -0.70	109.30	106.27	109.30	2,321,798
03 Jul 23	108.40000 +0.60	109.30	107.70	109.00	3,456,792
30 Jun 23	107.80000 -2.40	110.00	106.50	110.00	3,613,661
29 Jun 23	110.20000 -1.00	111.90	109.10	111.90	2,599,692
28 Jun 23	111.20000 -0.80	112.80	111.20	112.50	16,821,600
27 Jun 23	112.00000 +0.90	112.10	108.90	108.90	4,523,047
26 Jun 23	111.10000 -0.80	111.90	108.70	111.90	4,380,757
23 Jun 23	111.90000 -1.30	113.70	110.10	113.00	2,688,004
22 Jun 23	113.20000 -6.20	116.98	109.45	115.90	5,465,484
21 Jun 23	119.40000 -2.30	121.80	117.90	121.80	4,490,144
20 Jun 23	121.70000 -1.80	123.00	120.20	123.00	3,377,429
19 Jun 23	123.50000 -1.30	124.50	121.40	124.10	2,610,543
16 Jun 23	124.80000 -4.60	130.50	124.60	128.00	11,729,530
15 Jun 23	129.39999 -4.30	134.23	126.50	131.50	3,305,020
14 Jun 23	133.70000 +1.30	135.80	131.40	132.10	4,293,039
13 Jun 23	132.39999 +1.10	133.40	130.00	132.20	3,463,509
12 Jun 23	131.30000 +3.20	132.00	128.20	129.00	2,945,331
09 Jun 23	128.10001 +0.10	129.80	126.70	129.80	3,804,771
08 Jun 23	128.00000 +1.20	128.50	126.00	127.40	3,892,021
07 Jun 23	126.80000 +0.70	127.23	122.90	127.00	1,930,932
06 Jun 23	126.10000 +1.40	126.10	124.10	124.50	2,245,771
05 Jun 23	124.70000 +2.00	126.30	122.80	123.80	2,431,059
02 Jun 23	122.70000 +1.40	124.50	120.90	121.40	3,537,600
01 Jun 23	121.30000 +2.10	121.30	118.20	119.20	3,496,570
31 May 23	119.20000 -0.20	120.00	118.10	119.00	5,350,093
30 May 23	119.40000 +0.50	120.40	118.44	119.40	3,490,433
26 May 23	118.90000 +1.10	118.90	115.90	118.00	2,250,518
25 May 23	117.80000 +0.20	118.50	116.90	118.20	2,392,000
24 May 23	117.60000 +0.40	117.90	116.40	117.40	4,381,041
23 May 23	117.20000 +0.90	118.20	115.50	117.10	2,024,443
22 May 23	116.30000 +0.30	118.30	115.20	118.30	1,866,624
19 May 23	116.00000 +0.60	116.40	114.17	115.40	1,737,030
18 May 23	115.40000 +1.90	116.50	112.80	113.60	3,105,908
17 May 23	113.50000 -2.40	116.30	112.90	115.00	3,375,177
16 May 23	115.90000 -0.10	116.70	114.30	116.00	2,968,785
15 May 23	116.00000 +0.90	119.00	113.70	116.00	2,023,059
12 May 23	115.10000 +3.40	115.60	110.60	111.10	4,165,160
11 May 23	111.70000 -6.30	117.30	107.50	115.90	7,720,393
10 May 23	118.00000 -1.00	120.05	116.50	119.90	2,972,007
09 May 23	119.00000 -0.90	120.60	118.90	119.10	1,978,980
05 May 23	119.90000 +1.40	120.70	118.90	119.00	2,379,185
04 May 23	118.50000 -1.90	120.50	118.00	118.00	4,974,520
03 May 23	120.40000 +0.80	120.70	117.24	117.30	1,719,962
02 May 23	119.60000 -0.50	121.60	119.40	120.70	5,212,655
28 Apr 23	120.10000 +2.70	120.40	116.80	116.80	4,289,993
27 Apr 23	117.40000 +2.70	117.40	113.00	113.00	5,567,637
26 Apr 23	114.70000 +3.40	115.06	110.50	112.00	3,297,126
25 Apr 23	111.30000 +1.00	111.30	108.60	109.40	2,966,924
24 Apr 23	110.30000 +1.70	110.30	107.50	110.20	1,800,891
21 Apr 23	108.60000 +1.10	109.20	106.40	107.50	2,430,431
20 Apr 23	107.50000 -1.60	110.40	107.00	110.40	1,753,440
19 Apr 23	109.10000 -1.20	110.60	108.70	110.00	1,337,170
18 Apr 23	110.30000 -1.50	111.90	110.00	111.70	934,674
17 Apr 23	111.80000 +2.10	112.00	109.50	111.70	1,397,763
14 Apr 23	109.70000 +1.30	110.20	107.70	108.70	4,080,936
13 Apr 23	108.40000 -0.60	109.90	107.50	109.70	1,794,689
12 Apr 23	109.00000 +0.40	110.20	107.70	109.00	2,160,153
11 Apr 23	108.60000 +1.90	109.50	107.00	107.90	2,146,959
06 Apr 23	106.70000 +1.40	106.70	104.60	104.60	1,738,597
05 Apr 23	105.30000 +0.80	106.00	104.60	106.00	1,975,059
04 Apr 23	104.50000 -1.00	107.40	104.30	107.40	4,110,593
03 Apr 23	105.50000 -1.00	107.28	105.50	106.90	1,987,352
31 Mar 23	106.50000 -1.40	108.30	105.90	108.10	2,714,075
30 Mar 23	107.90000 +1.00	108.71	106.70	108.40	1,966,452
29 Mar 23	106.90000 +1.70	107.10	104.30	105.00	3,723,449
28 Mar 23	105.20000 -0.50	107.00	104.90	107.00	2,588,824
27 Mar 23	105.70000 +1.10	107.10	105.30	105.70	2,035,716
24 Mar 23	104.60000 -1.50	106.00	104.20	106.00	2,075,443
23 Mar 23	106.10000 -0.80	107.60	105.60	107.60	3,253,409
22 Mar 23	106.90000 -2.80	109.61	106.70	108.00	3,353,988
21 Mar 23	109.70000 -0.20	110.70	108.70	109.20	3,669,424
20 Mar 23	109.90000 +2.30	110.40	104.09	107.40	3,510,534
17 Mar 23	107.60000 -2.50	112.00	107.60	110.50	6,119,230
16 Mar 23	110.10000 +1.70	111.50	108.00	108.00	3,148,959
15 Mar 23	108.40000 -5.70	115.10	108.40	114.80	7,419,190
14 Mar 23	114.10000 +0.20	114.40	111.40	113.80	3,736,084
13 Mar 23	113.90000 -6.60	120.30	113.30	118.90	4,575,379
10 Mar 23	120.50000 -3.40	123.30	118.80	123.30	3,193,833
09 Mar 23	123.90000 +0.50	124.40	122.20	123.80	1,263,498
08 Mar 23	123.40000 -0.10	124.00	120.10	123.80	1,608,510
07 Mar 23	123.50000 -1.70	126.10	123.50	125.10	5,561,466
06 Mar 23	125.20000 +3.60	126.40	121.50	122.10	2,059,137
03 Mar 23	121.60000 +1.20	122.60	120.10	120.10	2,022,773
02 Mar 23	120.40000 +0.00	122.00	119.20	122.00	1,760,739
01 Mar 23	120.40000 -0.20	121.30	119.50	120.40	2,153,323
28 Feb 23	120.60000 -1.00	121.70	119.30	120.80	3,321,749
27 Feb 23	121.60000 -2.00	124.70	120.10	124.00	1,960,673
24 Feb 23	123.60000 +1.80	123.88	121.10	121.10	3,163,284
23 Feb 23	121.80000 -1.20	123.93	121.30	123.50	6,037,247
22 Feb 23	123.00000 -1.80	124.20	121.00	123.40	2,570,051
21 Feb 23	124.80000 -0.90	126.50	123.70	126.40	3,244,273
20 Feb 23	125.70000 -2.80	130.40	125.70	128.10	7,581,650
17 Feb 23	128.50000 -0.20	130.10	126.50	128.00	4,669,042
16 Feb 23	128.70000 +2.00	130.00	126.20	126.20	3,219,241
15 Feb 23	126.70000 +0.20	127.10	126.00	126.80	2,407,010
14 Feb 23	126.50000 +2.70	128.20	123.60	124.30	3,029,506
13 Feb 23	123.80000 +1.50	123.80	121.60	122.10	1,945,491
10 Feb 23	122.30000 +0.20	122.80	120.90	122.30	2,410,031
09 Feb 23	122.10000 +0.10	122.80	120.50	122.00	3,479,400
08 Feb 23	122.00000 +0.90	122.68	120.65	121.50	4,841,686
07 Feb 23	121.10000 +3.70	121.10	117.30	117.80	5,475,202
06 Feb 23	117.40000 +4.00	117.40	112.10	113.20	4,926,127
03 Feb 23	113.40000 +2.20	113.50	109.90	111.80	5,854,397
02 Feb 23	111.20000 -5.10	117.00	105.60	116.80	15,333,648
01 Feb 23	116.30000 -0.90	118.30	116.30	118.00	2,963,228
31 Jan 23	117.20000 +0.10	117.70	114.20	117.10	3,962,918
30 Jan 23	117.10000 -1.20	118.30	116.25	118.30	2,891,464
27 Jan 23	118.30000 +2.20	118.50	115.60	116.50	3,784,942
26 Jan 23	116.10000 +0.60	118.40	115.90	116.60	3,444,887
25 Jan 23	115.50000 -0.30	116.00	114.00	116.00	1,497,284
24 Jan 23	115.80000 +1.00	117.10	114.20	117.10	2,392,885
23 Jan 23	114.80000 -0.60	116.60	113.40	116.10	1,946,790
20 Jan 23	115.40000 +3.00	115.60	113.10	113.60	3,626,393
19 Jan 23	112.40000 -4.30	117.10	112.10	117.00	2,563,168
18 Jan 23	116.70000 -1.50	118.40	115.30	118.00	3,725,417
17 Jan 23	118.20000 -1.20	119.80	117.50	119.50	3,311,508
16 Jan 23	119.40000 +1.10	119.40	116.50	118.30	2,412,620
13 Jan 23	118.30000 +4.10	118.40	114.40	114.90	4,550,946
12 Jan 23	114.20000 +3.30	114.40	110.50	111.60	13,207,970
11 Jan 23	110.90000 +0.40	112.22	109.80	110.70	3,458,280
10 Jan 23	110.50000 -4.00	114.60	108.90	114.20	4,222,215
09 Jan 23	114.50000 -3.80	118.40	112.90	118.00	4,032,210
06 Jan 23	118.30000 +0.40	119.70	118.00	119.30	3,113,654
05 Jan 23	117.90000 -0.80	118.59	116.50	116.80	2,047,863
04 Jan 23	118.70000 +4.40	118.70	114.21	115.90	1,877,549
03 Jan 23	114.30000 +2.50	115.46	111.30	113.00	3,052,180
30 Dec 22	111.80000 -2.10	113.00	110.60	112.80	1,443,320
29 Dec 22	113.90000 +2.90	114.10	109.87	111.50	2,023,768
28 Dec 22	111.00000 -1.80	114.10	111.00	113.20	3,228,413
23 Dec 22	112.80000 +1.40	112.80	110.60	111.80	3,202,638
22 Dec 22	111.40000 -1.20	113.20	110.43	113.00	2,020,136
21 Dec 22	112.60000 +2.10	112.70	110.10	110.20	2,031,912
20 Dec 22	110.50000 -2.50	114.80	109.95	114.80	1,459,197
19 Dec 22	113.00000 +3.10	113.20	109.29	109.80	2,434,768
16 Dec 22	109.90000 -1.10	112.00	108.84	111.10	6,176,079
15 Dec 22	111.00000 -2.90	113.92	109.60	113.70	3,025,883
14 Dec 22	113.90000 -3.50	117.30	113.90	116.90	2,281,223
13 Dec 22	117.40000 +0.30	119.80	116.90	117.80	3,172,154
12 Dec 22	117.10000 -0.90	117.46	113.87	117.20	2,565,218
09 Dec 22	118.00000 +1.20	118.30	116.20	117.20	2,123,299
08 Dec 22	116.80000 -4.40	120.80	116.32	120.40	3,505,846
07 Dec 22	121.20000 -0.10	122.10	120.50	121.30	1,788,593
06 Dec 22	121.30000 -1.10	123.91	119.64	122.60	2,951,308
05 Dec 22	122.40000 +0.60	123.90	121.10	122.80	1,775,567
02 Dec 22	121.80000 -1.70	123.90	121.10	123.90	2,426,803
01 Dec 22	123.50000 +0.20	124.45	121.30	124.10	1,496,646
30 Nov 22	123.30000 -0.90	124.93	121.00	124.00	3,037,446
29 Nov 22	124.20000 +3.40	124.75	120.80	123.50	2,790,047
28 Nov 22	120.80000 -1.50	124.20	119.90	124.20	3,075,767
25 Nov 22	122.30000 +1.70	122.30	119.30	120.10	3,894,867
24 Nov 22	120.60000 +3.30	120.60	117.10	117.30	2,417,300
23 Nov 22	117.30000 +1.70	118.10	114.70	116.00	2,227,128
22 Nov 22	115.60000 -4.20	119.20	115.10	119.20	13,526,880
21 Nov 22	119.80000 +0.80	120.90	118.00	118.90	1,497,654
18 Nov 22	119.00000 +2.70	119.80	117.00	118.60	1,776,797
17 Nov 22	116.30000 +0.10	117.00	114.10	116.00	2,666,389
16 Nov 22	116.20000 -0.80	118.90	114.40	118.00	2,519,756
15 Nov 22	117.00000 -2.00	120.30	115.60	120.30	3,923,760
14 Nov 22	119.00000 -1.00	122.30	119.00	120.90	2,381,092
11 Nov 22	120.00000 +0.10	120.90	116.90	117.10	4,053,428
10 Nov 22	119.90000 +0.40	119.90	114.75	117.60	5,540,908
09 Nov 22	119.50000 -6.30	121.99	119.26	120.80	2,120,158
14 Oct 22	125.80000 +0.40	128.00	124.18	125.00	2,778,602
13 Oct 22	125.40000 +1.60	126.42	121.30	121.30	4,030,747
12 Oct 22	123.80000 -3.40	127.90	121.85	127.90	4,007,812
11 Oct 22	127.20000 -2.20	131.80	126.10	131.80	3,082,522
10 Oct 22	129.39999 +0.50	131.60	127.60	129.70	4,600,290
07 Oct 22	128.89999 -2.50	132.50	127.90	131.00	7,102,466
06 Oct 22	131.39999 -2.00	135.90	130.80	135.90	2,080,091
05 Oct 22	133.39999 -4.80	139.80	130.40	139.80	3,637,270
04 Oct 22	138.20000 +4.90	139.30	134.00	134.90	2,944,246
03 Oct 22	133.30000 +4.10	135.40	128.00	130.70	3,467,693
30 Sep 22	129.20000 +0.60	131.40	126.20	129.60	8,310,025
29 Sep 22	128.60001 -2.80	133.61	126.20	132.80	5,733,084
28 Sep 22	131.39999 -9.70	141.10	125.00	141.10	9,115,008
27 Sep 22	141.10001 +2.40	144.40	136.90	136.90	10,622,495
26 Sep 22	138.70000 +2.10	139.47	136.20	137.80	7,736,132
23 Sep 22	136.60001 -0.30	139.40	135.60	139.40	2,651,795
22 Sep 22	136.89999 -2.00	139.63	136.40	139.20	5,096,158
21 Sep 22	138.89999 +3.90	139.30	134.20	134.40	8,429,909
20 Sep 22	135.00000 -0.80	136.60	133.30	133.30	2,515,414
16 Sep 22	135.80000 -3.20	138.80	133.30	138.80	5,632,601
15 Sep 22	139.00000 -0.10	141.40	138.60	141.40	2,676,857
14 Sep 22	139.10001 -4.60	144.50	137.50	144.00	5,730,616
13 Sep 22	143.70000 -0.30	145.10	142.60	142.60	5,966,749
12 Sep 22	144.00000 +4.40	144.30	139.90	142.00	3,466,672
09 Sep 22	139.60001 +2.50	141.00	136.60	137.10	3,318,681
08 Sep 22	137.10001 +3.00	138.00	134.60	136.20	3,101,337
07 Sep 22	134.10001 +0.90	134.40	132.00	133.20	12,479,611
06 Sep 22	133.20000 +0.70	133.20	130.50	130.50	2,377,444
05 Sep 22	132.50000 +0.80	132.70	130.50	131.00	1,445,863
02 Sep 22	131.70000 +0.40	133.00	130.00	130.20	2,312,980
01 Sep 22	131.30000 -1.00	136.00	130.00	136.00	2,408,325
31 Aug 22	132.30000 -2.40	136.90	131.90	136.90	2,861,539
30 Aug 22	134.70000 -0.80	137.30	133.59	135.50	2,094,190
26 Aug 22	135.50000 -0.90	137.20	134.20	136.70	3,500,157
25 Aug 22	136.39999 -0.40	138.40	135.90	136.80	1,901,771
24 Aug 22	136.80000 -0.40	137.95	134.98	137.30	2,692,065
23 Aug 22	137.20000 -3.90	140.50	136.70	138.30	1,985,076
22 Aug 22	141.10001 -0.30	144.30	140.30	143.20	1,696,293
19 Aug 22	141.39999 -2.90	144.20	141.40	142.90	2,219,887
18 Aug 22	144.30000 -1.90	148.90	142.30	148.90	2,725,584
17 Aug 22	146.20000 +0.30	148.70	145.00	146.60	2,480,700
16 Aug 22	145.89999 +2.40	146.40	141.50	141.50	2,203,511
15 Aug 22	143.50000 -0.80	146.00	141.31	144.00	1,675,376
12 Aug 22	144.30000 -1.60	146.20	141.10	145.00	2,693,975
11 Aug 22	145.89999 -7.50	151.40	145.00	150.50	6,166,495
10 Aug 22	153.39999 -0.80	155.40	151.80	154.00	2,407,539
09 Aug 22	154.20000 +2.10	154.90	152.00	154.90	1,767,327
08 Aug 22	152.10001 -0.90	154.60	150.50	153.00	1,669,488
05 Aug 22	153.00000 +3.90	153.70	147.62	149.50	2,512,196
04 Aug 22	149.10001 -5.10	158.00	148.00	157.10	6,338,724
03 Aug 22	154.20000 -5.10	160.20	154.20	159.30	2,616,191
02 Aug 22	159.30000 -0.50	161.40	156.90	160.10	5,196,432
01 Aug 22	159.80000 +1.00	161.50	157.00	159.00	4,712,557
29 Jul 22	158.80000 +0.50	161.00	153.70	158.40	5,184,541
28 Jul 22	158.30000 -12.60	173.00	151.10	173.00	7,344,799
27 Jul 22	170.89999 +0.60	173.10	169.70	172.50	2,446,077
26 Jul 22	170.30000 +1.70	171.60	168.90	170.80	2,310,102
25 Jul 22	168.60001 +3.90	170.03	162.85	164.58	9,679,038
22 Jul 22	164.70000 -0.70	167.50	164.50	166.60	1,410,635
21 Jul 22	165.39999 +0.70	166.90	164.10	166.90	1,684,035
20 Jul 22	164.70000 +1.30	167.10	163.00	163.70	2,824,266
19 Jul 22	163.39999 +3.80	164.50	159.20	161.10	3,558,344
18 Jul 22	159.60001 +3.10	160.70	157.10	157.90	2,554,607
15 Jul 22	156.50000 +6.90	157.45	150.70	151.70	3,453,161
14 Jul 22	149.60001 -0.60	151.50	148.30	150.90	2,150,102
13 Jul 22	150.20000 +0.70	151.40	146.20	151.40	1,732,165
12 Jul 22	149.50000 +0.10	149.60	143.80	147.50	2,161,353
11 Jul 22	149.39999 +1.70	151.20	145.34	149.20	1,628,064
08 Jul 22	147.70000 +3.30	148.70	142.50	144.60	2,689,471
07 Jul 22	144.39999 +5.60	145.10	138.60	138.60	9,994,806
06 Jul 22	138.80000 +4.10	139.50	134.50	134.50	1,881,270
05 Jul 22	134.70000 -5.10	139.20	134.10	136.50	2,078,364
04 Jul 22	139.80000 +2.50	140.32	137.10	138.50	1,101,036
01 Jul 22	137.30000 +2.10	137.80	134.50	136.80	1,569,732
30 Jun 22	135.20000 -2.70	137.82	134.50	135.10	2,170,482
29 Jun 22	137.89999 -1.10	138.80	136.50	136.50	1,272,702
28 Jun 22	139.00000 +1.20	140.39	137.40	137.40	2,184,171
27 Jun 22	137.80000 +0.10	139.20	135.50	137.10	2,748,418
24 Jun 22	137.70000 +2.10	137.70	134.70	137.00	2,129,929
23 Jun 22	135.60001 -1.80	137.40	131.90	137.40	2,421,407
22 Jun 22	137.39999 +1.10	139.10	133.70	139.10	2,151,305
21 Jun 22	136.30000 -0.30	137.70	135.20	137.00	1,366,547
20 Jun 22	136.60001 +2.70	138.10	131.17	131.80	1,446,070
17 Jun 22	133.89999 +1.00	134.70	131.48	132.90	11,995,044
16 Jun 22	132.89999 -3.80	138.30	130.70	137.40	4,612,333
15 Jun 22	136.70000 -5.50	145.10	126.30	143.60	7,639,281
14 Jun 22	142.20000 +1.80	143.40	139.90	142.80	13,496,145
13 Jun 22	140.39999 -3.90	144.00	139.54	142.50	3,939,041
10 Jun 22	144.30000 -1.60	147.10	143.30	143.30	15,201,528
09 Jun 22	145.89999 +1.90	146.90	142.60	146.30	2,795,568
08 Jun 22	144.00000 -12.60	157.60	143.80	155.00	3,927,934
07 Jun 22	156.60001 +0.00	160.36	156.20	156.50	3,120,304
06 Jun 22	156.60001 +2.70	158.50	154.30	155.00	2,233,913
01 Jun 22	153.89999 -0.70	156.80	153.60	155.00	2,306,317
31 May 22	154.60001 +2.80	155.93	151.90	152.70	4,248,897
30 May 22	151.80000 -8.10	163.10	148.05	159.60	7,542,059
27 May 22	159.89999 -0.40	160.79	156.51	159.40	2,662,023
26 May 22	160.30000 +5.30	160.30	154.90	156.40	2,332,921
25 May 22	155.00000 +2.40	158.00	151.80	152.00	4,253,166
24 May 22	152.60001 +3.80	153.70	148.50	148.80	4,037,635
23 May 22	148.80000 +3.80	148.80	146.30	147.00	4,705,625
20 May 22	145.00000 +1.40	147.99	141.80	141.80	2,579,601
19 May 22	143.60001 +0.60	146.60	140.30	143.40	5,551,232
18 May 22	143.00000 -0.30	144.40	140.80	144.20	1,968,775
17 May 22	143.30000 +3.50	143.40	140.50	140.80	1,739,921
16 May 22	139.80000 +2.20	142.70	136.10	137.00	2,060,595
13 May 22	137.60001 +3.10	138.20	135.10	136.80	2,179,257
12 May 22	134.50000 -1.10	137.00	132.10	135.60	4,290,703
11 May 22	135.60001 -4.60	142.40	128.20	142.40	5,644,159
10 May 22	140.20000 -3.90	144.30	135.50	143.60	4,629,106
09 May 22	144.10001 -1.90	147.00	143.40	147.00	2,365,435
06 May 22	146.00000 -2.00	148.00	143.91	144.70	2,544,067
05 May 22	148.00000 +2.80	149.70	146.30	147.50	2,466,709
04 May 22	145.20000 -0.80	147.80	144.10	144.10	1,779,726
03 May 22	146.00000 -0.60	147.55	140.50	140.50	23,645,940
29 Apr 22	146.60001 -2.50	150.70	146.60	147.00	2,924,721
28 Apr 22	149.10001 +5.90	149.10	143.60	143.70	3,850,483
27 Apr 22	143.20000 -0.30	146.30	141.90	146.30	3,721,063
26 Apr 22	143.50000 -0.50	148.10	142.80	145.70	2,601,374
25 Apr 22	144.00000 -1.90	146.30	143.40	145.70	1,347,150
22 Apr 22	145.89999 -0.70	148.30	143.40	143.90	2,046,605
21 Apr 22	146.60001 -1.10	149.10	146.50	148.00	3,085,837
20 Apr 22	147.70000 -1.70	149.70	147.10	149.20	2,497,732
19 Apr 22	149.39999 +0.90	150.00	144.95	150.00	2,214,477
14 Apr 22	148.50000 -0.70	150.21	146.70	149.20	11,951,530
13 Apr 22	149.20000 +1.40	150.70	145.10	145.10	2,246,119
12 Apr 22	147.80000 +3.60	148.50	142.50	142.50	2,953,450
11 Apr 22	144.20000 +0.30	146.19	142.80	143.50	1,993,595
08 Apr 22	143.89999 +1.60	148.00	143.30	143.40	3,355,373
07 Apr 22	142.30000 +3.50	144.39	139.90	141.70	2,626,215
06 Apr 22	138.80000 +0.50	139.50	132.40	138.20	4,895,829
05 Apr 22	138.30000 -5.70	143.40	136.90	137.80	4,997,067
04 Apr 22	144.00000 +2.50	146.50	141.30	141.30	2,682,915
01 Apr 22	141.50000 +2.00	142.70	138.90	141.90	2,327,509
31 Mar 22	139.50000 +0.00	141.00	139.10	139.50	3,207,090
30 Mar 22	139.50000 -1.50	141.82	136.70	141.00	7,995,468
29 Mar 22	141.00000 +1.50	144.40	140.20	140.40	5,081,745
28 Mar 22	139.50000 +0.50	143.20	138.70	140.00	3,032,253
25 Mar 22	139.00000 -16.50	143.90	138.10	140.00	68,743,816
24 Mar 22	155.50000 +4.50	156.17	150.50	150.70	2,034,781
23 Mar 22	151.00000 +1.20	152.60	149.90	151.10	2,264,553
22 Mar 22	149.80000 -2.20	153.26	147.90	151.30	1,794,095
21 Mar 22	152.00000 +9.00	152.00	144.63	146.40	2,843,992
18 Mar 22	143.00000 -3.60	148.50	142.50	148.50	10,354,820
17 Mar 22	146.60001 +4.30	146.60	141.30	143.20	2,280,565
16 Mar 22	142.30000 -0.70	146.30	142.00	145.20	2,429,001
15 Mar 22	143.00000 +0.60	144.44	140.50	142.00	2,161,986
14 Mar 22	142.39999 +2.60	143.30	140.40	141.20	1,435,059
11 Mar 22	139.80000 +0.00	143.60	136.00	136.00	1,963,938
10 Mar 22	139.80000 +2.20	140.40	136.80	139.70	1,901,071
09 Mar 22	137.60001 +8.30	139.31	130.30	130.30	2,911,857
08 Mar 22	129.30000 +1.40	131.60	124.40	124.40	2,891,184
07 Mar 22	127.90000 -3.80	129.90	122.60	129.10	4,523,452
04 Mar 22	131.70000 -7.30	138.30	130.32	138.30	3,513,895
03 Mar 22	139.00000 -8.70	147.80	137.50	147.80	3,681,001
02 Mar 22	147.70000 +5.40	147.90	140.60	145.60	1,874,422
01 Mar 22	142.30000 +0.20	144.80	140.60	141.30	2,638,043
28 Feb 22	142.10001 -2.40	145.00	139.94	144.00	4,035,209
25 Feb 22	144.50000 +5.60	145.90	140.39	141.00	5,957,126
24 Feb 22	138.89999 -10.50	147.27	138.10	146.10	4,306,698
23 Feb 22	149.39999 -3.10	155.00	148.80	155.00	1,631,129
22 Feb 22	152.50000 -2.00	154.50	149.60	153.10	2,173,821
21 Feb 22	154.50000 +0.60	156.60	152.90	154.60	2,275,371
18 Feb 22	153.89999 +2.50	153.90	149.89	150.00	2,160,869
17 Feb 22	151.39999 +0.30	154.00	149.60	151.50	2,794,996
16 Feb 22	151.10001 +1.10	151.20	148.00	149.50	4,476,483
15 Feb 22	150.00000 +5.70	150.50	143.00	145.00	4,134,950
14 Feb 22	144.30000 -3.50	149.50	144.30	149.50	3,455,595
11 Feb 22	147.80000 +3.80	148.60	141.79	142.50	2,867,639
10 Feb 22	144.00000 +4.90	144.20	138.70	140.00	5,199,101
09 Feb 22	139.10001 -2.60	144.30	136.90	143.40	7,252,468
08 Feb 22	141.70000 -13.30	142.60	130.50	139.00	14,475,271
07 Feb 22	155.00000 +0.00	159.20	154.40	158.20	3,534,920
04 Feb 22	155.00000 -1.80	162.34	152.00	158.50	5,372,868
03 Feb 22	156.80000 -3.20	160.50	156.80	158.80	3,364,441
02 Feb 22	160.00000 +3.00	163.14	156.40	156.40	3,077,995
01 Feb 22	157.00000 +4.50	157.00	151.40	155.00	4,699,923
31 Jan 22	152.50000 +8.50	152.60	143.60	144.50	3,373,218
28 Jan 22	144.00000 -0.30	146.13	139.45	145.00	29,116,140
27 Jan 22	144.30000 -4.70	148.35	141.30	145.00	3,183,935
26 Jan 22	149.00000 +1.20	149.70	146.70	146.70	2,605,793
25 Jan 22	147.80000 +3.60	150.80	144.70	146.00	3,222,434
24 Jan 22	144.20000 -0.40	152.40	141.30	146.90	4,338,743
21 Jan 22	144.60001 +0.80	147.10	142.50	143.30	2,322,111
20 Jan 22	143.80000 -1.70	148.18	143.00	147.50	2,530,710
19 Jan 22	145.50000 -0.10	147.20	143.10	147.00	6,770,024
18 Jan 22	145.60001 +1.30	146.00	141.30	145.00	2,458,718
17 Jan 22	144.30000 +1.30	144.30	136.70	136.70	1,814,190
14 Jan 22	143.00000 +3.90	143.10	137.70	141.00	1,599,111
13 Jan 22	139.10001 +0.00	139.75	135.50	135.50	1,537,931
12 Jan 22	139.10001 +3.10	140.50	135.60	140.50	957,483
11 Jan 22	136.00000 +1.40	140.80	135.00	140.80	1,338,234
10 Jan 22	134.60001 -4.30	141.70	133.30	141.70	1,664,347
07 Jan 22	138.89999 +1.90	142.40	135.00	142.40	1,092,492
06 Jan 22	137.00000 -3.90	139.50	134.86	139.00	1,021,120
05 Jan 22	140.89999 -0.20	143.00	138.07	140.00	1,707,604
04 Jan 22	141.10001 +7.40	141.90	133.40	135.90	3,719,444
31 Dec 21	133.70000 +0.20	133.70	125.23	132.00	921,053
30 Dec 21	133.50000 +3.70	134.00	129.10	130.00	1,761,625
29 Dec 21	129.80000 +1.80	131.14	129.20	129.20	937,634
24 Dec 21	128.00000 -1.00	128.80	126.80	127.00	538,730
23 Dec 21	129.00000 -0.20	129.80	128.30	129.20	671,560
22 Dec 21	129.20000 +2.00	129.40	125.20	125.20	645,450
21 Dec 21	127.20000 +0.60	132.00	125.30	132.00	777,117
20 Dec 21	126.60000 -0.40	127.00	123.20	126.10	903,801
17 Dec 21	127.00000 -2.00	129.90	126.20	127.50	1,889,141
16 Dec 21	129.00000 +2.00	131.40	127.30	130.20	1,324,757
15 Dec 21	127.00000 +1.60	128.10	121.00	121.00	4,961,590
14 Dec 21	125.40000 -0.90	127.59	121.00	121.00	2,393,138
13 Dec 21	126.30000 -0.40	128.30	124.71	125.80	1,390,708
10 Dec 21	126.70000 +1.10	127.91	123.00	125.00	1,304,601
09 Dec 21	125.60000 -0.90	130.00	125.00	130.00	493,067
08 Dec 21	126.50000 -2.50	134.00	125.90	134.00	1,218,752
07 Dec 21	129.00000 +3.90	131.00	125.30	129.20	1,210,114
06 Dec 21	125.10000 +1.90	128.90	124.30	128.90	1,649,603
03 Dec 21	123.20000 -3.40	128.20	120.60	120.60	1,234,988
02 Dec 21	126.60000 +0.50	127.40	123.00	123.00	1,554,439
01 Dec 21	126.10000 +1.30	126.90	122.90	122.90	1,255,182
30 Nov 21	124.80000 -2.00	128.80	121.71	128.80	3,782,024
29 Nov 21	126.80000 +5.50	127.30	121.60	121.60	1,617,623
26 Nov 21	121.30000 -7.80	127.30	120.50	126.20	2,169,246
25 Nov 21	129.10001 -0.40	129.50	127.53	129.20	473,159
24 Nov 21	129.50000 -0.40	133.00	128.40	133.00	1,128,085
23 Nov 21	129.89999 +0.10	132.70	127.82	128.80	950,288
22 Nov 21	129.80000 +1.10	131.20	126.20	126.20	935,163
19 Nov 21	128.70000 -3.80	135.10	126.29	132.70	1,638,854
18 Nov 21	132.50000 -3.40	135.20	129.30	129.70	1,702,899
17 Nov 21	135.89999 +0.10	139.70	131.70	131.70	2,767,266
16 Nov 21	135.80000 -0.10	136.60	129.50	129.50	1,323,050
15 Nov 21	135.89999 +1.20	138.70	134.60	136.70	2,385,148
12 Nov 21	134.70000 +5.50	134.90	129.70	130.50	1,879,626
11 Nov 21	129.20000 -2.30	133.50	127.75	133.50	1,708,816
10 Nov 21	131.50000 +6.30	131.90	125.20	126.50	5,758,259
09 Nov 21	125.20000 +2.70	127.80	122.50	123.40	2,856,849
08 Nov 21	122.50000 +1.30	124.48	119.50	123.80	2,626,871
05 Nov 21	121.20000 +12.20	124.50	107.80	108.70	10,111,606
04 Nov 21	109.00000 -1.00	110.20	104.80	104.80	1,230,088
03 Nov 21	110.00000 +0.00	110.21	107.60	110.20	4,830,063
02 Nov 21	110.00000 +0.00	110.40	109.00	109.00	17,617,968
01 Nov 21	110.00000 +0.40	113.10	109.30	109.80	2,078,455
29 Oct 21	109.60000 -0.40	113.30	109.11	113.30	3,107,488
28 Oct 21	110.00000 +10.75	117.10	101.50	103.00	3,752,214
27 Oct 21	99.25000 +0.25	103.70	98.50	103.70	1,579,527
26 Oct 21	99.00000 +0.25	100.50	98.55	99.50	2,332,709
25 Oct 21	98.75000 +0.05	100.50	97.95	100.00	1,612,625
22 Oct 21	98.70000 +1.50	100.00	97.15	100.00	1,946,691
21 Oct 21	97.20000 -1.30	98.85	93.85	93.85	1,160,025
20 Oct 21	98.50000 +2.05	100.00	96.15	100.00	777,212
19 Oct 21	96.45000 -1.70	98.50	93.50	93.50	1,022,490
18 Oct 21	98.15000 +0.15	100.00	97.15	100.00	1,428,973
15 Oct 21	98.00000 +2.80	98.30	95.20	96.35	1,769,481
14 Oct 21	95.20000 +0.75	95.65	93.70	94.90	1,317,989
13 Oct 21	94.45000 -0.55	95.15	93.30	94.80	789,158
12 Oct 21	95.00000 +0.35	95.30	92.45	93.25	635,501
11 Oct 21	94.65000 -1.35	99.05	94.40	98.40	1,202,001
08 Oct 21	96.00000 +2.75	98.60	93.40	97.60	947,859
07 Oct 21	93.25000 -1.25	97.50	92.90	97.50	1,500,299
06 Oct 21	94.50000 -1.70	96.40	93.95	95.45	1,274,802
05 Oct 21	96.20000 -0.85	101.40	96.05	98.60	1,116,185
04 Oct 21	97.05000 -1.30	105.00	95.85	103.00	1,313,224
01 Oct 21	98.35000 -1.35	99.50	97.15	98.55	1,397,201
30 Sep 21	99.70000 +2.45	101.40	97.10	101.40	2,545,650
29 Sep 21	97.25000 -1.30	99.45	96.70	99.00	885,667
28 Sep 21	98.55000 -2.55	105.00	96.13	105.00	1,198,843
27 Sep 21	101.10000 +2.35	103.00	98.15	103.00	1,191,310
24 Sep 21	98.75000 +0.65	100.60	97.45	98.15	1,543,662
23 Sep 21	98.10000 -0.10	100.07	97.30	99.30	1,311,715
22 Sep 21	98.20000 -1.05	103.70	98.20	102.00	1,475,225
21 Sep 21	99.25000 +4.20	101.49	95.22	98.00	2,028,512
20 Sep 21	95.05000 -1.45	96.10	93.20	95.00	1,855,919
17 Sep 21	96.50000 +1.20	98.00	95.55	98.00	3,678,613
16 Sep 21	95.30000 +0.80	96.45	94.00	95.50	1,343,624
15 Sep 21	94.50000 -0.70	95.90	93.86	95.90	1,548,983
14 Sep 21	95.20000 +1.05	95.20	93.05	93.80	930,690
13 Sep 21	94.15000 +0.10	95.00	93.45	95.00	898,903
10 Sep 21	94.05000 -0.40	96.00	93.35	96.00	891,731
09 Sep 21	94.45000 +0.80	94.90	92.60	93.85	1,288,285
08 Sep 21	93.65000 +0.85	94.20	92.55	92.80	849,347
07 Sep 21	92.80000 -2.35	95.65	92.35	92.35	789,439
06 Sep 21	95.15000 +1.50	95.91	93.45	94.00	873,219
03 Sep 21	93.65000 +0.15	94.55	93.30	93.50	1,431,339
02 Sep 21	93.50000 -0.20	93.85	92.35	92.35	1,333,442
01 Sep 21	93.70000 +0.75	95.00	93.17	95.00	1,366,178
31 Aug 21	92.95000 -0.45	94.35	92.55	93.50	1,199,661
27 Aug 21	93.40000 -0.35	94.50	93.25	93.75	1,766,836
26 Aug 21	93.75000 -0.10	94.05	92.00	92.05	1,043,480
25 Aug 21	93.85000 +1.40	96.00	92.95	96.00	1,001,862
24 Aug 21	92.45000 -1.25	96.00	92.00	96.00	1,129,756
23 Aug 21	93.70000 -0.80	95.95	93.20	94.45	801,895
20 Aug 21	94.50000 +0.40	98.55	93.50	98.55	873,620
19 Aug 21	94.10000 -0.70	94.90	92.55	94.90	843,733
18 Aug 21	94.80000 -1.60	100.00	94.60	100.00	1,197,660
17 Aug 21	96.40000 +2.30	97.30	94.05	94.90	1,750,613
16 Aug 21	94.10000 +0.50	94.85	92.60	94.70	1,174,831
13 Aug 21	93.60000 -0.95	95.34	92.10	92.10	1,006,498
12 Aug 21	94.55000 -1.05	96.45	91.05	91.35	1,077,238
11 Aug 21	95.60000 +0.25	96.95	94.71	96.60	1,179,928
10 Aug 21	95.35000 +2.30	96.15	91.25	94.00	2,320,433
09 Aug 21	93.05000 +1.80	93.05	90.40	91.85	1,484,676
06 Aug 21	91.25000 +2.50	91.40	88.45	89.25	2,368,902
05 Aug 21	88.75000 -0.65	90.25	88.10	89.60	1,392,445
04 Aug 21	89.40000 +0.25	91.30	87.60	89.25	2,354,060
03 Aug 21	89.15000 +2.30	89.43	86.60	88.10	1,458,307
02 Aug 21	86.85000 -2.40	91.50	86.80	91.50	2,153,370
30 Jul 21	89.25000 +5.60	89.25	84.05	86.00	3,623,678
29 Jul 21	83.65000 +1.15	86.00	81.95	83.70	4,097,413
28 Jul 21	82.50000 -0.65	86.00	82.50	85.00	1,092,391
27 Jul 21	83.15000 +0.70	84.70	82.75	84.70	1,588,968
26 Jul 21	82.45000 +0.20	83.65	81.00	83.65	1,045,927
23 Jul 21	82.25000 +0.10	85.00	81.10	85.00	1,119,476
22 Jul 21	82.15000 +1.50	84.45	80.80	84.45	1,033,778
21 Jul 21	80.65000 +0.50	81.75	79.85	79.85	915,961
20 Jul 21	80.15000 +2.00	80.45	78.00	78.00	2,040,627
19 Jul 21	78.15000 -3.40	81.30	78.00	80.90	2,416,222
16 Jul 21	81.55000 +0.15	84.65	81.00	84.65	853,658
15 Jul 21	81.40000 -0.20	83.03	80.90	82.00	684,454
14 Jul 21	81.60000 -1.50	83.50	80.85	83.00	2,158,308
13 Jul 21	83.10000 -2.40	86.00	82.85	86.00	1,086,952
12 Jul 21	85.50000 +0.75	85.80	83.65	84.70	1,340,836
09 Jul 21	84.75000 +1.05	85.45	80.00	80.00	1,818,667
08 Jul 21	83.70000 -0.60	84.75	82.97	84.35	2,534,384
07 Jul 21	84.30000 +1.80	85.00	82.50	82.50	1,900,933
06 Jul 21	82.50000 -0.10	82.80	81.20	81.25	5,455,898
05 Jul 21	82.60000 +3.35	82.77	79.15	82.00	1,619,054
02 Jul 21	79.25000 +0.55	80.45	78.50	78.50	1,222,871
01 Jul 21	78.70000 +1.65	79.90	77.40	79.30	1,125,763
30 Jun 21	77.05000 +0.40	77.85	76.00	76.50	2,126,186
29 Jun 21	76.65000 -1.45	79.75	76.65	79.65	1,418,437
28 Jun 21	78.10000 -1.00	79.58	78.10	79.40	1,196,400
25 Jun 21	79.10000 +1.40	79.50	76.76	78.30	1,373,563
24 Jun 21	77.70000 -6.60	84.00	77.05	84.00	2,715,092
23 Jun 21	84.30000 +1.25	84.75	82.05	83.00	1,590,405
22 Jun 21	83.05000 +1.80	83.15	80.99	82.00	1,697,390
21 Jun 21	81.25000 +0.95	84.85	79.70	82.90	3,699,626
18 Jun 21	80.30000 +0.15	81.50	78.80	81.50	5,595,136
17 Jun 21	80.15000 +1.40	80.95	78.70	80.05	4,181,211
16 Jun 21	78.75000 +1.00	78.75	77.55	78.75	2,489,036
15 Jun 21	77.75000 +0.30	78.75	77.45	78.75	1,262,285
14 Jun 21	77.45000 +0.45	78.65	76.80	77.65	944,405
11 Jun 21	77.00000 -0.50	79.05	76.90	78.45	1,144,219
10 Jun 21	77.50000 -0.80	79.00	77.05	78.00	1,133,099
09 Jun 21	78.30000 +1.25	78.85	77.00	77.00	1,175,862
08 Jun 21	77.05000 -1.30	79.90	77.05	79.20	1,262,043
07 Jun 21	78.35000 -0.75	79.80	78.05	79.10	971,551
04 Jun 21	79.10000 -0.55	79.90	78.25	78.95	1,302,801
03 Jun 21	79.65000 +0.50	80.40	78.45	79.30	1,552,792
02 Jun 21	79.15000 +0.05	80.40	78.40	80.40	1,599,495
01 Jun 21	79.10000 +0.35	80.15	78.70	79.15	1,660,742
28 May 21	78.75000 -0.25	80.07	78.60	79.50	1,458,969
27 May 21	79.00000 +0.65	79.55	76.50	76.50	5,465,699
26 May 21	78.35000 +1.70	79.35	76.65	76.65	1,433,335
25 May 21	76.65000 -1.35	79.70	76.65	79.70	1,805,445
24 May 21	78.00000 -0.20	79.95	78.00	79.95	1,411,128
21 May 21	78.20000 -0.80	80.60	77.65	80.15	3,641,914
20 May 21	79.00000 +0.35	82.00	78.30	82.00	1,129,335
19 May 21	78.65000 -0.20	79.80	77.20	78.10	1,558,863
18 May 21	78.85000 -0.10	82.00	78.60	82.00	1,657,790
17 May 21	78.95000 -1.45	81.35	78.60	80.50	1,764,428
14 May 21	80.40000 +1.25	81.15	76.00	76.00	2,242,887
13 May 21	79.15000 -1.00	80.10	77.37	80.10	1,636,585
12 May 21	80.15000 +2.25	81.70	76.85	79.50	3,122,965
11 May 21	77.90000 -0.10	78.75	75.57	78.00	1,830,619
10 May 21	78.00000 -3.30	82.10	78.00	81.70	1,551,668
07 May 21	81.30000 +2.40	81.30	78.85	81.00	1,947,354
06 May 21	78.90000 +0.90	80.00	77.92	80.00	2,220,701
05 May 21	78.00000 +1.00	78.41	74.30	74.30	2,395,786
04 May 21	77.00000 +1.00	78.00	76.15	78.00	2,676,839
30 Apr 21	76.00000 +1.85	76.60	74.20	74.25	2,539,914
29 Apr 21	74.15000 -0.35	75.25	74.00	74.00	1,581,918
28 Apr 21	74.50000 -0.05	75.10	73.80	75.00	1,051,907
27 Apr 21	74.55000 -1.35	77.20	74.55	75.80	1,591,815
26 Apr 21	75.90000 +0.90	76.20	73.95	75.00	2,306,765
23 Apr 21	75.00000 +1.50	75.00	72.85	73.20	1,713,445
22 Apr 21	73.50000 +0.45	75.00	72.70	75.00	1,260,878
21 Apr 21	73.05000 +1.65	73.60	70.30	71.05	2,496,834
20 Apr 21	71.40000 -3.60	74.98	70.30	73.80	3,835,362
19 Apr 21	75.00000 +0.00	76.00	74.76	75.75	1,809,622
16 Apr 21	75.00000 -0.50	76.20	74.75	76.00	3,625,425
15 Apr 21	75.50000 +0.95	76.58	74.55	75.30	4,897,366
14 Apr 21	74.55000 -10.25	78.85	72.91	77.00	62,542,816
13 Apr 21	84.80000 +0.70	84.85	81.00	81.00	797,050
12 Apr 21	84.10000 +1.30	85.25	80.60	84.00	1,754,968
09 Apr 21	82.80000 -1.90	87.00	81.85	87.00	1,743,645
08 Apr 21	84.70000 +1.80	87.20	82.75	84.00	3,954,925
07 Apr 21	82.90000 +0.65	83.40	82.10	82.10	1,888,288
06 Apr 21	82.25000 +1.20	84.60	80.50	84.60	2,244,106
01 Apr 21	81.05000 +1.75	82.00	79.91	80.80	2,443,537
31 Mar 21	79.30000 -0.40	81.70	77.80	77.80	2,138,886
30 Mar 21	79.70000 +0.70	81.50	79.10	80.00	1,644,378
29 Mar 21	79.00000 -1.40	81.12	78.30	80.00	1,205,676
26 Mar 21	80.40000 +1.40	81.50	79.20	81.50	2,391,869
25 Mar 21	79.00000 -2.00	80.90	78.20	79.60	1,220,334
24 Mar 21	81.00000 -0.40	83.40	79.40	83.10	1,338,099
23 Mar 21	81.40000 -2.80	87.70	80.60	86.00	2,343,787
22 Mar 21	84.20000 -3.40	91.70	84.20	91.70	1,088,316
19 Mar 21	87.60000 +0.60	91.48	85.90	87.10	4,195,633
18 Mar 21	87.00000 +3.00	90.00	82.50	82.50	2,521,753
17 Mar 21	84.00000 +1.80	84.40	80.80	83.80	717,394
16 Mar 21	82.20000 +2.40	83.00	80.10	81.00	1,184,754
15 Mar 21	79.80000 +0.50	80.40	79.00	79.00	475,713
12 Mar 21	79.30000 -0.10	80.00	78.00	79.70	425,564
11 Mar 21	79.40000 -1.90	82.70	79.20	82.70	1,319,713
10 Mar 21	81.30000 +1.30	81.30	79.30	79.50	1,073,946
09 Mar 21	80.00000 +2.30	80.30	76.70	76.70	862,710
08 Mar 21	77.70000 -0.20	79.90	76.30	78.50	618,153
05 Mar 21	77.90000 -0.30	80.50	77.00	77.60	1,180,850
04 Mar 21	78.20000 -1.00	82.90	78.20	82.90	875,012
03 Mar 21	79.20000 -1.00	82.70	79.20	82.40	1,492,284
02 Mar 21	80.20000 +0.00	82.50	79.50	82.50	1,560,762
01 Mar 21	80.20000 +0.50	80.70	77.40	79.90	1,525,903
26 Feb 21	79.70000 +1.30	79.70	75.80	76.30	2,691,483
25 Feb 21	78.40000 +1.90	78.90	76.10	78.90	938,427
24 Feb 21	76.50000 +0.60	79.00	75.50	79.00	914,197
23 Feb 21	75.90000 -0.20	76.90	74.55	75.80	1,349,374
22 Feb 21	76.10000 +0.10	77.40	75.38	76.00	970,072
19 Feb 21	76.00000 -1.10	77.60	75.00	75.00	784,429
18 Feb 21	77.10000 -0.30	79.30	76.30	77.20	687,201
17 Feb 21	77.40000 -2.60	81.60	77.20	79.40	774,761
16 Feb 21	80.00000 +0.00	81.80	78.70	79.80	1,034,561
15 Feb 21	80.00000 +2.00	80.30	78.30	78.90	734,286
12 Feb 21	78.00000 +0.30	80.00	76.30	80.00	614,911
11 Feb 21	77.70000 -0.90	79.90	77.00	77.90	580,714
10 Feb 21	78.60000 +1.30	80.30	75.30	77.90	1,402,490
09 Feb 21	77.30000 -2.70	81.40	77.10	80.00	1,237,404
08 Feb 21	80.00000 +1.00	80.70	79.00	79.00	1,609,126
05 Feb 21	79.00000 -2.50	83.00	79.00	83.00	1,780,399
04 Feb 21	81.50000 -1.50	83.60	81.50	83.00	1,320,127
03 Feb 21	83.00000 +1.30	83.90	81.70	82.20	1,467,528
02 Feb 21	81.70000 -0.60	83.40	80.10	82.10	2,433,555
01 Feb 21	82.30000 +2.80	82.40	78.40	79.00	2,748,922
29 Jan 21	79.50000 -0.10	80.48	76.00	78.80	3,287,850
28 Jan 21	79.60000 -0.40	79.90	74.80	76.20	2,511,372
27 Jan 21	80.00000 +0.70	80.50	77.30	79.20	2,386,825
26 Jan 21	79.30000 +4.70	79.30	72.40	72.40	1,333,684
25 Jan 21	74.60000 -2.60	79.00	74.60	79.00	1,090,372
22 Jan 21	77.20000 +2.60	78.40	74.00	74.00	1,889,695
21 Jan 21	74.60000 -2.40	77.50	74.60	75.00	1,635,378
20 Jan 21	77.00000 +0.80	78.70	75.00	75.00	1,202,430
19 Jan 21	76.20000 -2.50	79.00	76.00	77.60	880,404
18 Jan 21	78.70000 +0.00	79.60	76.30	76.30	1,100,904
15 Jan 21	78.70000 -1.80	82.90	76.90	82.90	1,236,886
14 Jan 21	80.50000 +5.00	80.50	75.40	78.00	1,548,780
13 Jan 21	75.50000 -0.90	78.00	75.50	77.00	1,297,337
12 Jan 21	76.40000 -1.20	79.70	76.40	79.00	729,190
11 Jan 21	77.60000 -0.60	79.80	76.30	79.70	932,088
08 Jan 21	78.20000 -1.50	83.40	77.86	83.40	1,426,564
07 Jan 21	79.70000 -0.60	82.50	79.40	82.50	1,406,438
06 Jan 21	80.30000 +2.70	80.30	76.60	78.50	2,977,312
05 Jan 21	77.60000 +3.20	77.60	74.40	76.60	2,133,764
04 Jan 21	74.40000 -1.20	78.20	74.40	77.60	1,473,612
31 Dec 20	75.60000 +0.80	75.80	74.10	74.10	754,168
30 Dec 20	74.80000 -1.30	79.90	74.80	79.90	1,104,664
29 Dec 20	76.10000 +2.10	77.00	74.10	75.00	2,217,509
24 Dec 20	74.00000 +0.60	75.27	73.34	74.20	598,287
23 Dec 20	73.40000 +0.90	74.70	72.50	72.50	1,509,445
22 Dec 20	72.50000 +0.20	75.30	72.30	72.50	2,234,049
21 Dec 20	72.30000 -4.80	79.40	70.50	77.20	3,658,903
18 Dec 20	77.10000 +1.00	77.78	74.07	75.30	6,827,013
17 Dec 20	76.10000 -3.60	81.00	76.10	81.00	3,710,520
16 Dec 20	79.70000 +6.10	80.32	73.70	76.00	5,655,876
15 Dec 20	73.60000 -18.60	80.00	70.30	78.00	80,372,128
14 Dec 20	92.20000 +1.70	94.90	90.30	93.00	888,700
11 Dec 20	90.50000 -2.90	94.40	89.75	94.40	895,722
10 Dec 20	93.40000 -1.30	95.00	91.40	95.00	1,814,084
09 Dec 20	94.70000 +0.80	95.30	92.50	93.70	1,278,824
08 Dec 20	93.90000 +0.40	95.50	92.90	95.00	2,197,245
07 Dec 20	93.50000 -2.60	96.30	92.70	93.50	1,539,847
04 Dec 20	96.10000 +4.50	96.10	89.45	90.00	2,580,143
03 Dec 20	91.60000 +7.20	92.40	83.90	85.00	2,127,688
02 Dec 20	84.40000 -2.40	89.10	81.60	87.10	2,115,349
01 Dec 20	86.80000 +6.80	86.80	77.70	77.70	1,760,891
30 Nov 20	80.00000 -1.20	80.00	77.20	80.00	20,890,936
27 Nov 20	81.20000 -1.00	82.30	78.68	82.30	2,038,587
26 Nov 20	82.20000 -0.10	83.34	79.40	82.00	1,490,568
25 Nov 20	82.30000 +1.00	82.50	81.17	82.00	2,300,355
24 Nov 20	81.30000 +2.10	82.20	79.74	80.00	2,304,507
23 Nov 20	79.20000 +1.20	82.20	78.90	79.90	1,943,674
20 Nov 20	78.00000 +1.00	79.50	77.10	79.50	945,427
19 Nov 20	77.00000 -0.50	78.40	76.70	76.90	1,303,696
18 Nov 20	77.50000 -0.60	79.00	76.70	78.80	1,652,891
17 Nov 20	78.10000 +2.20	78.10	74.70	77.00	1,377,376
16 Nov 20	75.90000 +1.10	77.70	73.40	74.00	1,352,423
13 Nov 20	74.80000 -1.20	78.30	74.80	74.90	1,529,487
12 Nov 20	76.00000 -3.30	79.60	75.56	79.60	2,555,231
11 Nov 20	79.30000 +5.40	79.70	73.94	74.40	3,093,272
10 Nov 20	73.90000 +6.20	75.00	66.05	67.70	3,235,799
09 Nov 20	67.70000 +1.70	68.00	65.40	66.90	2,605,578
06 Nov 20	66.00000 +1.50	68.90	63.40	64.50	2,111,801
05 Nov 20	64.50000 +1.90	65.80	63.00	63.00	1,823,823
04 Nov 20	62.60000 +0.60	63.70	60.70	60.90	1,019,530
03 Nov 20	62.00000 +0.60	62.90	61.29	62.00	671,997
02 Nov 20	61.40000 -0.30	64.60	58.40	64.60	969,989
30 Oct 20	61.70000 -1.10	64.80	60.70	62.00	724,824
29 Oct 20	62.80000 -0.70	64.90	61.40	64.10	605,670
28 Oct 20	63.50000 -2.30	65.50	62.00	65.50	1,152,525
27 Oct 20	65.80000 +0.80	67.00	61.94	64.60	1,058,752
26 Oct 20	65.00000 +0.90	65.70	61.81	65.00	665,030
23 Oct 20	64.10000 -0.70	65.00	58.16	62.50	1,931,019
22 Oct 20	64.80000 +0.10	66.90	63.90	66.30	585,525
21 Oct 20	64.70000 +0.00	65.00	63.30	65.00	474,735
20 Oct 20	64.70000 -0.50	66.30	63.50	64.10	516,823
19 Oct 20	65.20000 -0.30	67.80	64.10	66.80	476,026
16 Oct 20	65.50000 +0.20	67.00	63.35	67.00	523,541
15 Oct 20	65.30000 +0.30	67.00	62.70	67.00	743,208
14 Oct 20	65.00000 +0.70	65.80	63.00	65.20	312,613
13 Oct 20	64.30000 -0.70	66.90	63.32	65.20	578,471
12 Oct 20	65.00000 +1.00	69.80	63.51	65.00	1,734,673
09 Oct 20	64.00000 +1.10	64.30	61.70	61.90	526,608
08 Oct 20	62.90000 -0.10	63.32	60.96	62.60	1,012,299
07 Oct 20	63.00000 +1.00	63.05	61.60	62.80	1,069,909
06 Oct 20	62.00000 -0.60	62.90	59.87	61.80	631,963
05 Oct 20	62.60000 +3.90	62.90	58.50	59.20	947,189
02 Oct 20	58.70000 +0.30	59.30	57.30	58.20	628,801
01 Oct 20	58.40000 +0.00	60.70	57.40	60.40	563,529
30 Sep 20	58.40000 -2.60	60.30	57.20	58.20	1,032,363
29 Sep 20	61.00000 +1.10	61.90	58.90	61.00	676,267
28 Sep 20	59.90000 +2.90	60.50	57.10	57.90	551,237
25 Sep 20	57.00000 +1.20	61.20	56.50	61.20	1,047,438
24 Sep 20	55.80000 -4.30	61.20	55.80	59.20	1,945,928
23 Sep 20	60.10000 -1.00	63.50	59.00	61.70	914,265
22 Sep 20	61.10000 -0.90	65.00	59.00	61.30	1,486,761
21 Sep 20	62.00000 -4.10	65.30	61.80	63.00	1,595,594
18 Sep 20	66.10000 +5.70	67.00	60.30	62.40	3,847,064
17 Sep 20	60.40000 -0.30	61.00	58.50	59.80	1,190,060
16 Sep 20	60.70000 -0.30	61.30	59.00	61.00	706,002
15 Sep 20	61.00000 +0.00	61.00	60.30	61.00	1,154,097
14 Sep 20	61.00000 +0.90	61.91	59.10	61.00	988,029
11 Sep 20	60.10000 +0.00	62.50	59.57	61.00	1,250,426
10 Sep 20	60.10000 +0.30	61.00	59.34	60.80	556,348
09 Sep 20	59.80000 -1.10	62.30	59.80	60.30	867,121
08 Sep 20	60.90000 -0.10	61.20	60.30	60.30	805,451
07 Sep 20	61.00000 +3.40	61.50	58.61	60.40	677,422
04 Sep 20	57.60000 -0.80	61.20	57.26	59.50	688,595
03 Sep 20	58.40000 +0.20	62.50	58.40	59.00	1,312,243
02 Sep 20	58.20000 -1.50	61.50	57.80	61.40	1,266,235
01 Sep 20	59.70000 +2.70	61.50	58.20	59.60	3,717,465
28 Aug 20	57.00000 +0.70	57.80	56.20	56.50	409,278
27 Aug 20	56.30000 -0.20	57.50	54.60	54.60	417,354
26 Aug 20	56.50000 +0.50	57.60	55.00	56.00	382,793
25 Aug 20	56.00000 -1.10	57.90	55.10	57.40	950,744
24 Aug 20	57.10000 -0.90	58.20	56.50	58.00	564,905
21 Aug 20	58.00000 +1.10	58.30	56.20	56.30	1,096,373
20 Aug 20	56.90000 -1.60	59.90	56.27	58.00	1,914,913
19 Aug 20	58.50000 +0.30	60.30	58.00	58.80	663,347
18 Aug 20	58.20000 -1.30	60.60	58.10	58.70	465,456
17 Aug 20	59.50000 -1.20	61.30	58.70	60.00	949,811
14 Aug 20	60.70000 +0.80	61.50	58.10	59.80	749,915
13 Aug 20	59.90000 -0.10	61.50	57.50	58.80	487,228
12 Aug 20	60.00000 +0.00	61.40	57.80	58.00	797,603
11 Aug 20	60.00000 +3.00	61.30	57.10	58.50	1,073,737
10 Aug 20	57.00000 +2.90	58.40	54.80	56.90	507,679
07 Aug 20	54.10000 -2.30	58.40	54.10	56.90	484,716
06 Aug 20	56.40000 +0.50	58.07	55.50	55.50	776,121
05 Aug 20	55.90000 -1.00	57.50	54.50	57.00	1,404,077
04 Aug 20	56.90000 +2.30	57.30	54.00	54.00	769,769
03 Aug 20	54.60000 +0.80	56.00	53.08	56.00	1,022,918
31 Jul 20	53.80000 +0.30	55.90	53.00	53.20	454,543
30 Jul 20	53.50000 -1.80	58.40	52.10	56.90	699,271
29 Jul 20	55.30000 -0.70	58.00	54.60	57.00	705,668
28 Jul 20	56.00000 -1.00	60.90	54.50	60.90	997,069
27 Jul 20	57.00000 -2.40	60.00	53.60	59.20	2,303,302
24 Jul 20	59.40000 -4.60	63.43	59.40	61.00	683,386
23 Jul 20	64.00000 +1.80	64.02	61.40	61.40	925,910
22 Jul 20	62.20000 -1.20	63.00	60.60	63.00	539,240
21 Jul 20	63.40000 +0.90	64.30	60.80	63.30	882,267
20 Jul 20	62.50000 +1.10	63.00	60.60	63.00	317,288
17 Jul 20	61.40000 -0.80	62.40	60.00	60.00	485,833
16 Jul 20	62.20000 +0.70	63.40	60.90	61.50	464,567
15 Jul 20	61.50000 -2.10	64.70	61.30	63.70	700,851
14 Jul 20	63.60000 +0.00	65.30	60.20	63.40	965,211
13 Jul 20	63.60000 +2.50	63.60	61.15	62.90	815,667
10 Jul 20	61.10000 +1.30	63.25	60.00	60.00	664,556
09 Jul 20	59.80000 -0.50	61.80	58.41	61.70	1,055,814
08 Jul 20	60.30000 -0.50	62.50	60.20	60.20	633,255
07 Jul 20	60.80000 -1.90	63.40	60.80	61.70	551,187
06 Jul 20	62.70000 +0.20	63.60	60.70	63.60	954,920
03 Jul 20	62.50000 +0.50	62.54	60.10	61.00	1,015,312
02 Jul 20	62.00000 +0.00	62.50	57.80	62.50	881,877
01 Jul 20	62.00000 -0.50	62.53	60.60	62.50	791,581
30 Jun 20	62.50000 +0.00	63.00	60.70	63.00	1,040,403
29 Jun 20	62.50000 +1.70	63.26	56.40	60.00	1,679,293
26 Jun 20	60.80000 +1.20	62.90	57.70	57.90	2,117,852
25 Jun 20	59.60000 -4.40	64.70	57.10	64.70	3,149,262
24 Jun 20	64.00000 -2.70	66.50	62.90	65.40	1,809,933
23 Jun 20	66.70000 -0.30	68.30	65.24	68.30	1,990,814
22 Jun 20	67.00000 -0.80	68.40	63.20	64.60	2,968,885
19 Jun 20	67.80000 +4.60	69.20	62.20	63.00	17,953,648
18 Jun 20	63.20000 -1.60	65.00	62.70	64.80	2,439,532
17 Jun 20	64.80000 +3.80	65.00	62.00	62.50	7,641,211
16 Jun 20	61.00000 +3.50	61.90	57.00	59.00	1,908,311
15 Jun 20	57.50000 +1.20	57.90	53.61	53.70	2,049,198
12 Jun 20	56.30000 +4.00	56.90	49.50	50.80	2,136,714
11 Jun 20	52.30000 -2.60	54.60	49.56	53.50	2,157,683
10 Jun 20	54.90000 +1.60	56.40	51.69	51.80	1,465,890
09 Jun 20	53.30000 -2.70	59.90	52.70	58.00	2,849,403
08 Jun 20	56.00000 +2.80	61.50	52.02	52.70	3,657,590
05 Jun 20	53.20000 +4.70	54.10	48.65	49.00	3,760,494
04 Jun 20	48.50000 +1.45	49.10	46.95	47.00	2,369,777
03 Jun 20	47.05000 +2.70	50.90	42.19	45.00	4,696,616
02 Jun 20	44.35000 +5.95	44.35	37.95	38.85	3,943,794
01 Jun 20	38.40000 +4.40	38.60	35.35	35.60	3,044,897
29 May 20	34.00000 -1.70	36.65	33.50	35.30	12,645,096
28 May 20	35.70000 +0.70	37.55	34.50	35.35	2,683,902
27 May 20	35.00000 -0.80	38.05	34.20	36.00	3,436,132
26 May 20	35.80000 -0.90	38.80	35.80	38.80	2,889,594
22 May 20	36.70000 +0.05	37.75	34.39	36.00	2,432,111
21 May 20	36.65000 -0.50	38.95	36.00	37.15	1,778,032
20 May 20	37.15000 -0.20	38.85	36.35	36.40	1,275,307
19 May 20	37.35000 +1.00	38.95	36.20	37.00	1,408,534
18 May 20	36.35000 -2.65	40.95	35.70	40.95	3,835,316
15 May 20	39.00000 -0.15	42.85	36.20	39.00	2,946,319
14 May 20	39.15000 -1.45	41.55	38.00	39.45	1,949,152
13 May 20	40.60000 +0.60	42.55	37.80	39.60	2,736,821
12 May 20	40.00000 +0.25	42.95	39.50	40.95	1,393,320
11 May 20	39.75000 +1.70	42.40	38.15	39.85	1,583,417
07 May 20	38.05000 -1.50	41.60	37.55	41.40	977,525
06 May 20	39.55000 +0.55	40.20	38.10	38.10	376,564
05 May 20	39.00000 +0.20	41.00	37.13	37.15	329,338
04 May 20	38.80000 -2.70	41.45	37.25	41.00	592,289
01 May 20	41.50000 +1.30	42.70	36.84	41.00	646,961
30 Apr 20	40.20000 +0.25	41.00	38.49	41.00	785,525
29 Apr 20	39.95000 +0.60	40.85	38.15	40.50	826,640
28 Apr 20	39.35000 -0.30	41.95	36.30	41.50	1,112,975
27 Apr 20	39.65000 +1.90	40.85	37.45	39.00	506,493
24 Apr 20	37.75000 +1.90	40.95	35.50	36.95	1,514,827
23 Apr 20	35.85000 -2.90	40.78	35.50	39.65	1,226,773
22 Apr 20	38.75000 +2.75	39.90	37.00	37.00	1,068,361
21 Apr 20	36.00000 -1.15	40.55	35.83	37.40	862,012
20 Apr 20	37.15000 -4.05	41.95	37.15	41.00	577,737
17 Apr 20	41.20000 +1.75	42.00	39.35	41.30	1,750,024
16 Apr 20	39.45000 +1.70	40.02	37.15	38.20	876,493
15 Apr 20	37.75000 -6.65	44.50	35.51	44.50	1,389,937
14 Apr 20	44.40000 +1.35	45.10	40.35	44.50	1,566,607
09 Apr 20	43.05000 +4.45	43.90	39.20	40.40	1,130,287
08 Apr 20	38.60000 -1.75	41.40	38.60	39.00	974,998
07 Apr 20	40.35000 -0.70	44.21	40.35	42.05	1,247,977
06 Apr 20	41.05000 +2.15	44.50	37.55	40.75	786,899
03 Apr 20	38.90000 -0.10	40.78	34.46	37.30	754,411
02 Apr 20	39.00000 +2.90	39.50	33.70	36.60	640,540
01 Apr 20	36.10000 -5.02	39.74	34.00	39.20	1,391,259
31 Mar 20	41.12000 +2.70	42.84	39.08	40.24	1,221,645
30 Mar 20	38.42000 -10.58	49.06	38.26	46.68	1,931,850
27 Mar 20	49.00000 -3.65	55.00	45.66	54.80	1,774,922
26 Mar 20	52.65000 +2.55	52.65	47.56	51.55	1,055,149
25 Mar 20	50.10000 +2.90	52.85	46.14	48.46	1,382,162
24 Mar 20	47.20000 +8.28	48.12	39.00	39.00	1,267,405
23 Mar 20	38.92000 +0.66	39.00	34.58	37.00	1,311,224
20 Mar 20	38.26000 +8.26	38.26	30.98	31.32	3,705,204
19 Mar 20	30.00000 +2.20	31.50	27.08	28.70	1,941,088
18 Mar 20	27.80000 -5.42	32.82	27.48	32.04	1,581,896
17 Mar 20	33.22000 +3.98	33.74	25.74	30.62	1,899,976
16 Mar 20	29.24000 -6.66	39.02	27.74	35.90	2,987,471
13 Mar 20	35.90000 -2.78	44.98	35.00	40.42	5,899,660
12 Mar 20	38.68000 -11.32	47.78	37.35	47.62	1,310,212
11 Mar 20	50.00000 -3.40	55.90	48.88	55.90	1,373,379
10 Mar 20	53.40000 -1.60	57.45	51.75	57.45	886,426
09 Mar 20	55.00000 -5.00	62.00	54.00	62.00	837,668
06 Mar 20	60.00000 -2.25	63.53	59.00	61.00	1,154,069
05 Mar 20	62.25000 -1.75	65.75	61.15	65.75	951,356
04 Mar 20	64.00000 +1.05	67.80	62.25	64.90	732,505
03 Mar 20	62.95000 -0.70	66.85	61.70	66.85	823,733
02 Mar 20	63.65000 -1.20	67.85	61.90	66.75	605,427
28 Feb 20	64.85000 -1.65	67.65	60.57	63.85	1,920,402
27 Feb 20	66.50000 -2.50	69.80	64.97	69.00	1,221,433
26 Feb 20	69.00000 -1.00	73.95	68.05	72.25	1,034,508
25 Feb 20	70.00000 -1.65	72.75	69.00	72.75	834,084
24 Feb 20	71.65000 -1.70	75.15	71.65	72.05	515,806
21 Feb 20	73.35000 -0.65	75.15	73.00	74.25	1,032,642
20 Feb 20	74.00000 -0.60	76.40	72.10	76.00	744,584
19 Feb 20	74.60000 -0.35	76.00	72.85	76.00	607,799
18 Feb 20	74.95000 -0.45	77.90	73.35	77.90	666,804
17 Feb 20	75.40000 +0.40	77.95	73.40	77.95	550,065
14 Feb 20	75.00000 -0.45	77.95	73.95	77.90	512,578
13 Feb 20	75.45000 +0.25	78.35	74.25	78.35	886,395
12 Feb 20	75.20000 +1.25	76.40	73.00	76.00	784,638
11 Feb 20	73.95000 +0.45	75.85	72.05	74.00	697,635
10 Feb 20	73.50000 -1.70	76.23	71.65	71.65	591,849
07 Feb 20	75.20000 +0.75	75.20	72.50	75.00	685,786
06 Feb 20	74.45000 +0.85	74.95	72.15	74.90	504,004
05 Feb 20	73.60000 -0.40	74.50	70.75	70.75	525,150
04 Feb 20	74.00000 +1.40	75.00	70.27	70.75	441,047
03 Feb 20	72.60000 -0.40	73.85	70.50	70.50	1,031,156
31 Jan 20	73.00000 -0.60	76.65	72.30	76.65	616,670
30 Jan 20	73.60000 +1.00	74.95	71.95	74.35	638,117
29 Jan 20	72.60000 +0.80	73.80	71.00	71.00	547,919
28 Jan 20	71.80000 +0.80	73.95	68.69	70.90	705,780
27 Jan 20	71.00000 -2.00	73.10	69.93	71.95	813,646
24 Jan 20	73.00000 +1.50	73.70	69.84	70.05	413,884
23 Jan 20	71.50000 -1.40	73.77	71.30	73.00	453,137
22 Jan 20	72.90000 +2.10	73.50	69.25	69.25	1,029,412
21 Jan 20	70.80000 +0.80	71.75	69.70	70.00	572,964
20 Jan 20	70.00000 +0.10	73.65	68.90	73.65	838,829
17 Jan 20	69.90000 +1.05	71.98	67.06	67.10	1,118,519
16 Jan 20	68.85000 -4.15	73.93	66.55	72.45	3,048,036
15 Jan 20	73.00000 -1.85	74.75	71.06	74.45	1,029,288
14 Jan 20	74.85000 -0.15	75.92	74.85	75.00	1,148,579
13 Jan 20	75.00000 -0.65	77.00	74.07	77.00	799,090
10 Jan 20	75.65000 -1.95	78.85	75.65	76.80	524,933
09 Jan 20	77.60000 -0.15	78.00	72.71	78.00	681,124
08 Jan 20	77.75000 -1.55	78.70	77.20	78.55	734,528
07 Jan 20	79.30000 +0.85	79.70	76.90	77.00	776,204
06 Jan 20	78.45000 -0.05	79.92	76.30	79.90	746,266
03 Jan 20	78.50000 -0.30	79.50	77.35	79.20	712,573
02 Jan 20	78.80000 -1.15	80.65	76.45	76.45	783,688
31 Dec 19	79.95000 +4.10	80.00	75.20	75.50	1,316,304
30 Dec 19	75.85000 -1.15	77.50	75.05	77.00	1,086,993
27 Dec 19	77.00000 +0.00	80.77	77.00	78.00	2,773,837
24 Dec 19	77.00000 -0.05	79.57	75.15	76.95	274,445
23 Dec 19	77.05000 -0.95	81.95	76.90	78.20	639,936
20 Dec 19	78.00000 -0.45	79.45	75.40	78.00	26,475,436
19 Dec 19	78.45000 -0.45	79.60	75.30	76.55	1,427,451
18 Dec 19	78.90000 +0.25	80.10	77.70	77.95	1,556,293
17 Dec 19	78.65000 -2.10	81.00	77.95	78.35	2,152,491
16 Dec 19	80.75000 -0.50	82.00	77.40	77.40	2,802,693
13 Dec 19	81.25000 +3.00	82.45	77.45	78.90	6,683,464
12 Dec 19	78.25000 -0.70	79.30	77.50	79.00	2,977,426
11 Dec 19	78.95000 -0.30	80.85	76.30	79.25	3,409,923
10 Dec 19	79.25000 +2.25	79.25	75.93	77.55	3,221,097
09 Dec 19	77.00000 -1.00	80.35	77.00	80.30	2,459,641
06 Dec 19	78.00000 +0.00	79.20	77.50	78.00	2,965,110
05 Dec 19	78.00000 +0.00	80.55	77.55	78.70	3,667,695
04 Dec 19	78.00000 -0.75	79.00	75.30	79.00	1,779,488
03 Dec 19	78.75000 +0.25	79.45	76.00	77.30	1,483,496
02 Dec 19	78.50000 -0.35	80.93	76.00	76.00	1,626,238
29 Nov 19	78.85000 +0.70	81.55	77.80	80.30	1,501,021
28 Nov 19	78.15000 +3.70	78.52	74.00	76.40	1,774,149
27 Nov 19	74.45000 +0.85	76.40	72.54	75.65	1,591,149
26 Nov 19	73.60000 +0.95	74.70	71.80	71.80	17,330,872
25 Nov 19	72.65000 +1.70	73.55	70.75	71.00	2,011,215
22 Nov 19	70.95000 +1.10	73.81	70.00	70.05	1,243,081
21 Nov 19	69.85000 -1.40	72.00	67.10	72.00	1,124,420
20 Nov 19	71.25000 +2.25	71.25	68.10	69.05	1,498,584
19 Nov 19	69.00000 -0.25	69.95	66.45	69.95	836,741
18 Nov 19	69.25000 +1.30	69.75	65.55	69.65	903,270
15 Nov 19	67.95000 +1.35	69.65	64.95	69.50	1,405,271
14 Nov 19	66.60000 -3.90	71.81	64.10	68.70	1,328,925
13 Nov 19	70.50000 +0.00	71.45	66.05	66.90	1,162,865
12 Nov 19	70.50000 +3.10	70.50	66.05	68.00	779,653
11 Nov 19	67.40000 +1.35	67.85	65.85	66.55	460,077
08 Nov 19	66.05000 -0.55	68.80	64.50	66.60	530,186
07 Nov 19	66.60000 +0.25	67.08	66.00	66.00	500,074
06 Nov 19	66.35000 +0.80	67.45	65.30	65.30	200,296
05 Nov 19	65.55000 -0.90	67.00	65.25	67.00	380,589
04 Nov 19	66.45000 +1.70	67.75	61.17	67.75	836,996
01 Nov 19	64.75000 +1.25	66.50	63.30	66.50	721,384
31 Oct 19	63.50000 -0.70	67.14	62.35	67.10	1,540,997
30 Oct 19	64.20000 +1.65	67.72	60.50	64.15	2,806,485
29 Oct 19	62.55000 -0.05	64.17	60.80	62.50	756,554
28 Oct 19	62.60000 +2.10	64.49	58.55	58.55	915,619
25 Oct 19	60.50000 +4.50	62.00	56.10	56.10	1,450,331
24 Oct 19	56.00000 +1.00	56.63	54.30	56.55	819,681
23 Oct 19	55.00000 -1.70	56.90	53.35	56.90	953,531
22 Oct 19	56.70000 -0.80	59.95	52.65	59.75	804,013
21 Oct 19	57.50000 -0.95	61.20	55.65	61.20	1,226,149
18 Oct 19	58.45000 -0.15	62.50	57.75	59.00	1,239,698
17 Oct 19	58.60000 +1.75	59.90	53.75	57.55	1,523,490
16 Oct 19	56.85000 +0.85	57.15	54.10	56.05	1,225,059
15 Oct 19	56.00000 +0.30	58.85	53.23	55.50	1,169,445
14 Oct 19	55.70000 +2.20	55.70	49.02	51.60	1,380,240
11 Oct 19	53.50000 +0.75	54.20	51.50	51.50	775,850
10 Oct 19	52.75000 +1.80	53.65	51.15	51.20	527,291
09 Oct 19	50.95000 +1.11	52.30	49.76	52.20	337,565
08 Oct 19	49.84000 -1.81	51.45	49.00	49.20	433,578
07 Oct 19	51.65000 +1.50	52.80	49.12	51.85	298,715
04 Oct 19	50.15000 -0.30	52.20	48.50	49.00	426,821
03 Oct 19	50.45000 +1.65	50.85	48.80	48.80	616,031
02 Oct 19	48.80000 +0.04	49.52	48.46	48.60	408,478
01 Oct 19	48.76000 -2.04	51.35	47.76	48.46	327,259
30 Sep 19	50.80000 +0.30	60.00	50.80	60.00	581,789
27 Sep 19	50.50000 +0.50	51.05	50.00	50.00	1,288,192
26 Sep 19	50.00000 +0.70	50.61	47.00	47.00	952,520
25 Sep 19	49.30000 -4.20	54.51	48.15	53.75	2,528,808
24 Sep 19	53.50000 +0.50	56.25	52.00	54.50	1,162,260
23 Sep 19	53.00000 -6.00	59.60	50.55	59.50	1,910,074
20 Sep 19	59.00000 -0.90	63.05	59.00	62.45	59,749,708
19 Sep 19	59.90000 +2.95	62.70	58.20	59.65	1,461,085
18 Sep 19	56.95000 +2.80	58.05	54.00	57.35	1,714,694
17 Sep 19	54.15000 -1.05	55.05	53.05	54.00	1,020,052
16 Sep 19	55.20000 +0.20	57.00	53.15	55.50	1,095,979
13 Sep 19	55.00000 -0.50	57.20	54.05	54.50	341,658
12 Sep 19	55.50000 -0.30	57.10	55.05	55.95	826,597
11 Sep 19	55.80000 -1.70	59.49	55.00	58.00	1,735,505
10 Sep 19	57.50000 -3.15	60.03	57.05	57.85	884,990
09 Sep 19	60.65000 -2.35	63.15	60.00	63.15	505,346
06 Sep 19	63.00000 -2.60	65.57	61.15	64.00	133,870
05 Sep 19	65.60000 -0.45	68.00	63.80	68.00	467,400
04 Sep 19	66.05000 -0.95	68.00	66.00	67.00	471,195
03 Sep 19	67.00000 -0.85	69.95	66.05	68.00	1,213,019
02 Sep 19	67.85000 +0.85	68.00	66.05	68.00	175,341
30 Aug 19	67.00000 -0.75	69.40	66.65	69.40	3,303,820
29 Aug 19	67.75000 +0.00	68.00	66.80	66.80	1,004,126
28 Aug 19	67.75000 +1.05	68.35	66.70	68.00	383,459
27 Aug 19	66.70000 -1.25	68.10	64.85	65.00	952,737
23 Aug 19	67.95000 +0.10	68.00	66.25	67.70	367,884
22 Aug 19	67.85000 +0.35	71.15	67.00	67.00	420,643
21 Aug 19	67.50000 +0.00	69.95	67.00	67.50	1,436,000
20 Aug 19	67.50000 +0.50	68.55	66.05	66.05	1,313,301
19 Aug 19	67.00000 +1.00	69.50	65.80	69.50	331,000
16 Aug 19	66.00000 +0.00	67.05	63.45	67.05	852,193
15 Aug 19	66.00000 -0.80	67.00	65.85	66.50	1,161,363
14 Aug 19	66.80000 -0.20	67.00	66.25	66.50	222,917
13 Aug 19	67.00000 +0.90	67.45	66.35	66.35	274,631
12 Aug 19	66.10000 -0.90	67.45	65.15	67.45	111,997
09 Aug 19	67.00000 -0.50	68.00	64.20	68.00	226,787
08 Aug 19	67.50000 +0.50	68.00	67.05	68.00	180,172
07 Aug 19	67.00000 +0.00	67.75	67.00	67.00	448,772
06 Aug 19	67.00000 -0.50	68.00	66.50	68.00	263,242
05 Aug 19	67.50000 -1.05	69.70	66.00	69.70	1,153,040
02 Aug 19	68.55000 -0.50	71.50	68.05	71.50	639,288
01 Aug 19	69.05000 +0.15	69.45	68.35	69.00	479,573
31 Jul 19	68.90000 -0.10	69.00	68.43	69.00	51,914
30 Jul 19	69.00000 -0.50	69.50	68.20	69.50	232,806
29 Jul 19	69.50000 +1.00	69.50	68.20	69.45	205,584
26 Jul 19	68.50000 -1.00	71.22	68.50	70.70	685,075
25 Jul 19	69.50000 +0.00	69.60	68.85	69.50	805,782
24 Jul 19	69.50000 +0.00	69.95	69.30	69.85	1,405,557
23 Jul 19	69.50000 -0.70	69.90	69.30	69.85	1,132,837
22 Jul 19	70.20000 -0.25	70.70	69.75	70.25	494,123
19 Jul 19	70.45000 +0.45	70.95	69.90	70.75	178,829
18 Jul 19	70.00000 -0.80	70.85	69.75	70.85	1,305,288
17 Jul 19	70.80000 -0.90	71.93	70.75	71.55	941,425
16 Jul 19	71.70000 +0.15	71.90	71.50	71.50	262,555
15 Jul 19	71.55000 +0.05	72.10	71.55	71.95	220,351
12 Jul 19	71.50000 -0.50	72.00	71.50	72.00	2,257,007
11 Jul 19	72.00000 +0.00	72.50	72.00	72.10	683,261
10 Jul 19	72.00000 -0.50	72.95	72.00	72.55	2,814,842
09 Jul 19	72.50000 -0.42	73.00	72.50	73.00	1,213,170
08 Jul 19	72.92000 -0.38	73.98	72.50	73.31	4,295,152
05 Jul 19	73.30000 +0.90	74.00	72.40	72.43	2,481,674
04 Jul 19	72.40000 +0.30	73.12	72.26	73.12	238,824
03 Jul 19	72.10000 +0.10	73.00	72.03	73.00	4,991,719
02 Jul 19	72.00000 +1.00	72.50	72.00	72.12	3,520,925
01 Jul 19	71.00000 +3.20	74.37	68.05	68.05	14,825,286
28 Jun 19	67.80000 +0.00	81.00	67.00	77.00	62,802,040

Airtel Africa PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	280.00000 -3.00	285.40	280.00	281.60	2,350,306
21 Oct 26	283.00000 +2.40	284.00	276.20	278.20	2,629,926
20 Oct 26	280.60001 +1.60	280.60	270.80	275.00	4,469,873
19 Oct 26	279.00000 -6.20	285.00	279.00	284.00	2,068,563
16 Oct 26	285.20001 -0.40	288.20	279.40	280.20	2,163,953
15 Oct 26	285.60001 +7.00	285.60	276.72	279.20	3,612,433
14 Oct 26	278.60001 -8.60	288.80	275.00	286.20	5,236,126
13 Oct 26	287.20001 -2.40	298.40	286.60	286.60	3,483,360
12 Oct 26	289.60001 -0.60	294.40	285.00	294.00	2,349,759
09 Oct 26	290.20001 -19.40	309.20	287.80	307.00	3,593,489
08 Oct 26	309.60001 -3.20	317.60	306.60	310.80	6,904,264
07 Oct 26	312.79999 +2.20	318.40	308.60	309.00	2,874,262
06 Oct 26	310.60001 +0.20	317.00	310.00	315.20	1,604,995
05 Oct 26	310.39999 +2.80	317.40	308.20	314.20	1,588,062
02 Oct 26	307.60001 +3.00	315.20	304.60	308.20	2,676,932
01 Oct 26	304.60001 +4.00	304.60	291.60	298.80	9,085,015
30 Sep 26	300.60001 -10.40	317.00	294.80	313.40	4,642,002
29 Sep 26	311.00000 +4.40	313.60	305.38	309.40	2,697,249
28 Sep 26	306.60001 +7.00	308.80	299.20	300.60	2,733,044
25 Sep 26	299.60001 -3.00	308.80	298.40	303.80	1,862,938
24 Sep 26	302.60001 -7.60	313.60	302.60	310.60	5,187,468
23 Sep 26	310.20001 -1.80	317.40	304.80	316.80	3,199,015
22 Sep 26	312.00000 -6.20	327.60	307.84	321.20	7,676,846
21 Sep 26	318.20001 +1.80	324.80	302.40	321.20	5,332,125
18 Sep 26	316.39999 -40.20	354.20	316.37	353.00	13,859,347
17 Sep 26	356.60001 +10.40	358.20	345.60	348.00	2,730,335
16 Sep 26	346.20001 -3.20	354.80	343.27	349.80	1,701,234
15 Sep 26	349.39999 +5.20	353.20	339.80	344.60	2,548,788
14 Sep 26	344.20001 -0.80	345.80	339.80	343.00	1,227,417
11 Sep 26	345.00000 +2.00	345.60	341.40	344.20	1,145,965
10 Sep 26	343.00000 +2.00	344.00	333.20	336.60	6,015,385
09 Sep 26	341.00000 -10.20	353.40	341.00	350.00	2,363,568
08 Sep 26	351.20001 +3.20	356.58	345.80	347.20	2,154,111
07 Sep 26	348.00000 -1.40	354.40	345.20	348.60	1,128,020
04 Sep 26	349.39999 +0.40	351.50	344.60	350.00	2,335,158
03 Sep 26	349.00000 +7.40	356.60	341.60	341.60	2,018,419
02 Sep 26	341.60001 -0.60	344.40	336.80	340.00	4,211,555
01 Sep 26	342.20001 +9.40	348.02	327.80	329.00	10,688,339
28 Aug 26	332.79999 -7.20	346.20	329.20	346.20	6,296,954
27 Aug 26	340.00000 +0.40	344.80	338.00	339.60	2,502,769
26 Aug 26	339.60001 +5.00	341.60	335.74	336.00	1,897,872
25 Aug 26	334.60001 -1.40	338.60	330.80	338.60	2,207,604
24 Aug 26	336.00000 +8.80	338.80	328.00	330.60	1,678,984
21 Aug 26	327.20001 +1.80	328.20	319.00	327.00	3,772,318
20 Aug 26	325.39999 -2.20	328.92	322.40	328.00	1,342,693
19 Aug 26	327.60001 +1.40	330.00	324.40	324.60	1,813,273
18 Aug 26	326.20001 +0.20	329.60	324.72	326.00	7,236,232
17 Aug 26	326.00000 -3.20	336.00	321.28	330.80	3,140,405
14 Aug 26	329.20001 +3.00	331.60	324.60	327.80	1,253,485
13 Aug 26	326.20001 +1.80	328.40	324.40	324.80	7,595,228
12 Aug 26	324.39999 +0.40	327.00	322.68	326.60	1,643,427
11 Aug 26	324.00000 +1.60	327.60	322.73	323.40	2,277,722
10 Aug 26	322.39999 -7.00	330.20	322.40	327.80	2,481,916
07 Aug 26	329.39999 -2.60	332.20	325.00	332.20	5,026,424
06 Aug 26	332.00000 +5.00	336.00	328.43	330.60	1,804,312
05 Aug 26	327.00000 -6.40	341.20	326.40	332.00	2,763,431
04 Aug 26	333.39999 +5.40	336.20	324.00	330.00	3,001,436
03 Aug 26	328.00000 -5.00	337.60	320.20	335.00	2,911,416
31 Jul 26	333.00000 -8.20	343.36	328.60	341.60	4,418,062
30 Jul 26	341.20001 -6.20	349.02	338.60	343.20	2,742,830
29 Jul 26	347.39999 -8.40	357.60	345.20	357.40	4,949,233
28 Jul 26	355.79999 +7.40	356.40	341.40	345.60	3,395,957
27 Jul 26	348.39999 +14.20	350.60	337.00	339.40	3,172,487
24 Jul 26	334.20001 -11.40	343.32	323.60	340.20	5,974,489
23 Jul 26	345.60001 -3.40	356.24	330.20	344.60	4,690,771
22 Jul 26	349.00000 +13.80	351.80	334.40	339.00	4,194,438
21 Jul 26	335.20001 +0.60	338.20	333.60	333.80	3,282,796
20 Jul 26	334.60001 -11.40	345.80	332.20	344.00	3,294,740
17 Jul 26	346.00000 +6.40	346.00	332.60	333.60	2,620,590
16 Jul 26	339.60001 +1.80	341.00	334.00	338.40	2,846,254
15 Jul 26	337.79999 -11.40	350.80	337.80	348.60	4,659,710
14 Jul 26	349.20001 +11.40	351.40	335.60	335.80	1,976,016
13 Jul 26	337.79999 +11.20	340.40	325.00	327.00	1,873,965
10 Jul 26	326.60001 +5.00	327.80	321.60	324.00	1,889,799
09 Jul 26	321.60001 +1.00	325.60	316.80	322.20	2,389,733
08 Jul 26	320.60001 -3.40	326.60	318.40	323.40	5,151,950
07 Jul 26	324.00000 -18.00	342.30	324.00	341.00	8,030,385
06 Jul 26	342.00000 -1.40	343.20	335.20	343.20	1,844,189
03 Jul 26	343.39999 +6.00	343.40	334.60	337.80	1,767,943
02 Jul 26	337.39999 +13.20	340.00	321.20	321.20	2,297,987
01 Jul 26	324.20001 -3.40	330.20	318.40	329.80	4,136,442
30 Jun 26	327.60001 -7.80	343.00	323.60	342.00	4,191,184
29 Jun 26	335.39999 +1.20	339.00	332.60	335.20	2,585,504
26 Jun 26	334.20001 -8.80	343.60	333.40	343.60	3,855,838
25 Jun 26	343.00000 +2.20	347.80	340.00	341.00	7,329,277
24 Jun 26	340.79999 -7.20	352.40	325.40	349.60	4,496,200
23 Jun 26	348.00000 -1.20	351.76	342.80	346.80	7,545,557
22 Jun 26	349.20001 -1.20	357.40	340.60	340.60	8,008,117
19 Jun 26	350.39999 -7.60	356.80	339.57	356.00	15,700,362
18 Jun 26	358.00000 -10.80	367.80	355.40	365.20	2,017,236
17 Jun 26	368.79999 -1.60	372.00	359.80	370.00	2,268,964
16 Jun 26	370.39999 +4.60	373.54	364.80	365.00	3,140,444
15 Jun 26	365.79999 -5.20	374.80	364.60	372.60	3,002,343
12 Jun 26	371.00000 +14.60	371.00	358.42	360.00	1,975,719
11 Jun 26	356.39999 +9.20	358.40	345.80	348.00	2,620,247
10 Jun 26	347.20001 +0.00	349.80	340.20	347.40	3,648,687
09 Jun 26	347.20001 +3.40	352.20	342.80	346.20	8,777,069
08 Jun 26	343.79999 +4.20	345.40	332.00	333.80	5,276,351
05 Jun 26	339.60001 -1.40	347.00	339.00	342.00	5,646,868
04 Jun 26	341.00000 +5.00	341.20	332.00	334.80	7,290,070
03 Jun 26	336.00000 +1.40	343.00	330.40	331.60	4,605,397
02 Jun 26	334.60001 -18.40	355.60	332.92	355.60	3,613,063
01 Jun 26	353.00000 +0.40	358.20	348.80	354.00	6,253,233
29 May 26	352.60001 +8.20	352.60	344.40	345.80	14,419,307
28 May 26	344.39999 +1.80	347.40	339.80	346.80	5,155,336
27 May 26	342.60001 +6.20	344.60	329.40	335.40	4,181,255
26 May 26	336.39999 +3.80	339.60	329.20	337.40	3,785,254
22 May 26	332.60001 +7.40	333.00	324.80	328.40	3,126,781
21 May 26	325.20001 -9.00	336.20	319.40	332.40	3,230,019
20 May 26	334.20001 +0.20	339.40	328.00	333.60	2,383,572
19 May 26	334.00000 +21.20	337.80	315.40	315.80	5,889,493
18 May 26	312.79999 -15.60	327.58	308.00	326.40	9,935,378
15 May 26	328.39999 -39.80	368.80	324.00	368.20	16,041,047
14 May 26	368.20001 +8.60	380.80	352.00	361.00	5,307,475
13 May 26	359.60001 -54.20	425.60	354.00	417.40	6,791,896
12 May 26	413.79999 -6.40	422.00	398.60	415.60	6,007,123
11 May 26	420.20001 +53.20	436.20	361.20	365.80	14,480,228
08 May 26	367.00000 +3.00	371.20	355.40	361.80	3,866,062
07 May 26	364.00000 -2.00	369.08	360.80	364.80	20,169,242
06 May 26	366.00000 +9.20	368.60	355.60	358.80	7,340,966
05 May 26	356.79999 +3.60	362.60	353.60	353.80	10,480,497
01 May 26	353.20001 -1.40	359.60	351.00	351.40	12,139,673
30 Apr 26	354.60001 +3.80	359.00	347.00	351.80	3,182,381
29 Apr 26	350.79999 -4.60	357.60	346.80	357.40	3,454,035
28 Apr 26	355.39999 +8.20	356.20	343.20	351.00	4,340,846
27 Apr 26	347.20001 -8.00	357.21	344.40	355.80	1,986,302
24 Apr 26	355.20001 -10.20	363.40	354.74	361.60	2,348,722
23 Apr 26	365.39999 +4.40	373.20	357.60	360.40	3,537,545
22 Apr 26	361.00000 +6.60	361.00	353.80	353.80	6,213,478
21 Apr 26	354.39999 -1.20	359.60	353.00	356.60	1,554,635
20 Apr 26	355.60001 -0.20	356.80	352.00	354.80	3,640,973
17 Apr 26	355.79999 +5.40	355.80	346.60	353.80	3,106,679
16 Apr 26	350.39999 -10.40	362.00	349.80	359.80	3,387,572
15 Apr 26	360.79999 -11.80	374.00	360.40	372.60	4,339,075
14 Apr 26	372.60001 -7.80	385.00	372.00	381.00	3,439,690
13 Apr 26	380.39999 -4.20	384.20	374.43	384.00	1,624,536
10 Apr 26	384.60001 -3.00	389.60	383.20	387.80	4,454,243
09 Apr 26	387.60001 +4.60	388.30	378.70	382.20	3,734,844
08 Apr 26	383.00000 +26.00	383.00	367.36	374.80	5,131,140
07 Apr 26	357.00000 +3.80	364.60	350.20	353.20	5,755,563
02 Apr 26	353.20001 +1.60	356.20	341.60	348.40	4,575,403
01 Apr 26	351.60001 +7.00	354.40	349.16	351.00	5,772,618
31 Mar 26	344.60001 -3.20	350.00	338.00	344.00	4,865,625
30 Mar 26	347.79999 -5.40	355.37	346.40	351.40	2,615,809
27 Mar 26	353.20001 +1.00	358.20	345.80	353.60	8,578,303
26 Mar 26	352.20001 -13.20	364.60	349.20	362.20	2,345,392
25 Mar 26	365.39999 +4.40	366.60	360.60	363.20	2,024,184
24 Mar 26	361.00000 +6.40	363.50	346.20	352.20	2,191,793
23 Mar 26	354.60001 +1.80	361.60	339.20	346.20	9,797,819
20 Mar 26	352.79999 -6.60	365.10	348.00	360.80	10,402,239
19 Mar 26	359.39999 -15.80	370.10	356.20	368.20	3,476,023
18 Mar 26	375.20001 -3.20	384.00	369.20	380.40	4,046,448
17 Mar 26	378.39999 +19.40	378.40	357.00	359.60	3,366,540
16 Mar 26	359.00000 +8.40	360.00	348.60	353.00	3,353,776
13 Mar 26	350.60001 +2.00	355.20	338.80	347.60	2,223,376
12 Mar 26	348.60001 +11.00	348.60	334.00	335.00	8,061,339
11 Mar 26	337.60001 -9.60	346.80	331.00	346.80	3,424,416
10 Mar 26	347.20001 +10.00	349.80	341.28	342.40	21,280,038
09 Mar 26	337.20001 -5.00	337.20	324.40	330.40	16,795,886
06 Mar 26	342.20001 -14.80	358.20	339.20	357.20	10,533,260
05 Mar 26	357.00000 -3.00	368.00	353.80	360.20	7,868,908
04 Mar 26	360.00000 +7.40	364.20	347.00	354.60	11,798,386
03 Mar 26	352.60001 -7.60	356.15	338.40	354.20	21,836,372
02 Mar 26	360.20001 +11.20	360.80	339.60	360.80	14,223,729
27 Feb 26	349.00000 +8.00	355.20	341.60	344.80	82,357,128
26 Feb 26	341.00000 -10.00	352.60	338.60	352.40	4,294,945
25 Feb 26	351.00000 +0.80	359.00	349.40	353.40	3,647,712
24 Feb 26	350.20001 +0.20	355.00	349.60	352.00	7,597,015
23 Feb 26	350.00000 -4.20	359.20	349.40	355.00	3,392,480
20 Feb 26	354.20001 +3.20	357.00	351.00	353.20	3,479,312
19 Feb 26	351.00000 -6.60	360.47	348.00	359.20	5,827,405
18 Feb 26	357.60001 +11.00	362.48	349.00	349.00	7,067,417
17 Feb 26	346.60001 +10.40	347.40	337.00	338.60	3,329,090
16 Feb 26	336.20001 +6.60	337.00	330.20	334.00	6,762,592
13 Feb 26	329.60001 -0.80	335.00	327.00	327.20	15,703,175
12 Feb 26	330.39999 -10.00	345.00	330.40	345.00	5,183,039
11 Feb 26	340.39999 +4.40	343.80	334.80	339.00	3,073,767
10 Feb 26	336.00000 +1.00	341.60	330.40	335.60	3,259,176
09 Feb 26	335.00000 +7.40	337.10	327.73	328.40	7,763,343
06 Feb 26	327.60001 +7.40	331.00	317.00	318.80	3,678,205
05 Feb 26	320.20001 -4.20	326.00	317.40	324.40	4,045,747
04 Feb 26	324.39999 +0.40	330.00	318.29	328.60	5,042,515
03 Feb 26	324.00000 -3.00	333.00	322.60	329.80	4,917,890
02 Feb 26	327.00000 +7.80	327.00	316.00	319.40	5,085,456
30 Jan 26	319.20001 -22.60	370.20	311.40	365.20	8,249,523
29 Jan 26	341.79999 -9.80	352.80	339.80	352.40	4,734,563
28 Jan 26	351.60001 -9.00	360.60	349.40	360.00	2,447,801
27 Jan 26	360.60001 +3.60	362.60	357.80	359.80	2,857,605
26 Jan 26	357.00000 -3.20	362.30	356.00	359.80	2,124,846
23 Jan 26	360.20001 -1.80	365.18	360.20	364.60	1,899,060
22 Jan 26	362.00000 +5.40	369.00	358.40	359.40	2,563,773
21 Jan 26	356.60001 +0.40	360.60	350.80	356.00	2,930,413
20 Jan 26	356.20001 -3.40	359.60	352.00	358.20	2,124,824
19 Jan 26	359.60001 +1.60	362.60	354.20	354.60	2,214,822
16 Jan 26	358.00000 -1.20	362.80	356.60	358.20	2,379,161
15 Jan 26	359.20001 +4.00	361.40	350.00	354.80	2,826,685
14 Jan 26	355.20001 -2.40	363.80	355.00	357.60	3,194,971
13 Jan 26	357.60001 -6.40	367.60	354.97	365.20	4,714,207
12 Jan 26	364.00000 -1.20	369.50	358.45	362.00	9,442,417
09 Jan 26	365.20001 +1.00	367.22	358.80	366.40	20,417,696
08 Jan 26	364.20001 -8.60	375.00	364.20	372.40	4,331,925
07 Jan 26	372.79999 +5.00	375.40	365.00	368.00	3,835,179
06 Jan 26	367.79999 +3.60	374.00	365.40	366.20	3,184,650
05 Jan 26	364.20001 +2.60	370.00	356.80	367.20	6,285,830
02 Jan 26	361.60001 +6.40	364.40	354.60	355.80	18,100,006
31 Dec 25	355.20001 -0.20	364.20	354.00	356.00	613,755
30 Dec 25	355.39999 +11.20	359.00	343.40	344.80	2,385,711
29 Dec 25	344.20001 +8.40	344.20	334.00	337.20	2,425,609
24 Dec 25	335.79999 -2.00	338.00	335.00	338.00	989,958
23 Dec 25	337.79999 +4.80	337.80	330.00	332.00	10,765,745
22 Dec 25	333.00000 +6.60	333.00	325.20	326.40	2,131,127
19 Dec 25	326.39999 +4.00	326.40	321.20	324.00	12,570,854
18 Dec 25	322.39999 +3.20	322.40	317.00	318.20	1,631,473
17 Dec 25	319.20001 +0.00	324.28	318.80	321.80	2,194,331
16 Dec 25	319.20001 +0.00	319.20	311.80	317.80	6,363,089
15 Dec 25	319.20001 +12.20	319.20	307.40	308.80	2,110,475
12 Dec 25	307.00000 -3.00	313.00	306.00	310.60	2,519,251
11 Dec 25	310.00000 +0.40	312.20	308.00	308.80	4,268,512
10 Dec 25	309.60001 -4.20	315.40	309.20	311.00	4,243,902
09 Dec 25	313.79999 +3.40	315.40	309.80	311.00	5,840,133
08 Dec 25	310.39999 +1.40	312.20	306.60	311.00	4,512,882
05 Dec 25	309.00000 -5.20	313.25	307.20	309.00	2,713,681
04 Dec 25	314.20001 -4.40	319.58	309.60	318.00	3,752,634
03 Dec 25	318.60001 +0.00	324.80	317.80	321.60	4,794,353
02 Dec 25	318.60001 +6.60	319.60	307.40	310.20	9,871,820
01 Dec 25	312.00000 +1.20	312.00	306.20	309.40	2,627,078
28 Nov 25	310.79999 -0.40	312.20	308.20	312.00	1,717,019
27 Nov 25	311.20001 -3.40	318.60	311.20	317.20	2,736,008
26 Nov 25	314.60001 -0.20	317.20	310.00	314.60	8,677,719
25 Nov 25	314.79999 +19.20	316.00	296.00	298.80	4,290,158
24 Nov 25	295.60001 -9.40	308.00	295.40	306.80	46,251,608
21 Nov 25	305.00000 -0.60	305.00	297.00	301.00	5,566,300
20 Nov 25	305.60001 +10.00	310.00	295.40	296.20	6,928,344
19 Nov 25	295.60001 -6.60	302.00	294.97	301.20	13,230,557
18 Nov 25	302.20001 -4.60	303.60	297.12	300.40	8,256,366
17 Nov 25	306.79999 +0.00	308.80	304.40	306.40	5,101,219
14 Nov 25	306.79999 -4.60	309.00	301.94	307.80	6,010,380
13 Nov 25	311.39999 -1.00	317.08	308.40	312.40	9,150,827
12 Nov 25	312.39999 +8.40	312.40	303.80	304.00	3,521,187
11 Nov 25	304.00000 +3.60	305.80	299.40	303.80	5,697,327
10 Nov 25	300.39999 +4.80	301.00	294.98	298.40	2,134,716
07 Nov 25	295.60001 +2.20	295.60	287.20	293.60	2,089,744
06 Nov 25	293.39999 -2.60	298.60	288.80	293.60	11,895,310
05 Nov 25	296.00000 +0.40	299.10	294.00	295.60	2,813,344
04 Nov 25	295.60001 +2.80	296.80	286.40	290.00	3,800,114
03 Nov 25	292.79999 +16.20	295.95	276.70	278.80	4,168,582
31 Oct 25	276.60001 +1.80	278.20	272.60	274.60	36,043,340
30 Oct 25	274.79999 +6.40	279.40	268.60	270.20	28,217,596
29 Oct 25	268.39999 +0.00	276.80	264.40	269.00	12,194,614
28 Oct 25	268.39999 +37.80	268.60	238.80	240.40	7,322,005
27 Oct 25	230.60001 +2.60	230.60	227.80	228.20	1,895,057
24 Oct 25	228.00000 -2.40	231.00	226.40	229.20	1,833,952
23 Oct 25	230.39999 +4.00	230.60	225.40	227.00	1,964,941
22 Oct 25	226.39999 -1.00	230.40	224.40	228.80	2,245,334
21 Oct 25	227.39999 -2.60	232.40	227.00	229.00	1,121,795
20 Oct 25	230.00000 +5.20	231.00	225.80	226.80	2,596,789
17 Oct 25	224.80000 +0.60	227.00	219.00	221.40	2,092,690
16 Oct 25	224.20000 -1.80	227.40	221.20	226.40	1,839,125
15 Oct 25	226.00000 -1.20	229.40	226.00	229.20	2,339,416
14 Oct 25	227.20000 -3.80	230.40	226.40	229.20	3,234,699
13 Oct 25	231.00000 -2.80	235.20	230.10	233.80	8,926,761
10 Oct 25	233.80000 -2.60	237.60	233.40	235.20	1,815,454
09 Oct 25	236.39999 -1.60	240.20	234.60	240.20	2,089,833
08 Oct 25	238.00000 -0.40	240.60	236.20	239.40	1,687,405
07 Oct 25	238.39999 -2.00	240.60	238.40	239.20	8,083,115
06 Oct 25	240.39999 +1.40	241.20	236.00	239.60	2,194,629
03 Oct 25	239.00000 -3.00	244.00	238.40	244.00	2,357,886
02 Oct 25	242.00000 -3.40	249.00	241.00	245.20	3,045,763
01 Oct 25	245.39999 +1.40	245.40	241.00	243.00	3,193,873
30 Sep 25	244.00000 +12.40	246.00	231.40	232.20	2,661,806
29 Sep 25	231.60001 +1.00	232.80	229.80	232.60	1,392,167
26 Sep 25	230.60001 +3.00	230.80	227.47	229.00	1,847,593
25 Sep 25	227.60001 +1.60	228.80	224.00	224.80	2,434,495
24 Sep 25	226.00000 +3.20	226.00	222.01	224.60	4,169,475
23 Sep 25	222.80000 -2.00	226.40	222.80	225.60	1,711,536
22 Sep 25	224.80000 +3.60	225.00	219.20	220.80	1,638,503
19 Sep 25	221.20000 -5.20	227.60	219.40	226.40	16,407,448
18 Sep 25	226.39999 +1.20	228.40	224.60	226.60	1,571,551
17 Sep 25	225.20000 +0.80	226.60	224.20	226.20	1,038,410
16 Sep 25	224.39999 +0.60	225.00	221.20	224.60	13,390,924
15 Sep 25	223.80000 -4.60	229.41	222.80	228.60	7,344,012
12 Sep 25	228.39999 +1.40	230.20	227.20	228.40	1,491,259
11 Sep 25	227.00000 +2.20	229.60	225.27	226.80	2,104,799
10 Sep 25	224.80000 +1.20	226.40	222.40	224.60	1,870,038
09 Sep 25	223.60001 +8.00	223.60	215.40	217.60	2,185,496
08 Sep 25	215.60001 -5.60	222.40	214.20	222.40	4,400,940
05 Sep 25	221.20000 +0.60	223.80	220.00	222.80	1,202,530
04 Sep 25	220.60001 +5.40	220.60	212.08	213.20	2,325,855
03 Sep 25	215.20000 -3.40	220.20	214.80	219.00	2,244,462
02 Sep 25	218.60001 -4.40	223.60	214.20	222.00	1,701,409
01 Sep 25	223.00000 +1.20	223.00	218.00	222.00	1,627,687
29 Aug 25	221.80000 +1.40	224.20	220.20	220.20	1,921,373
28 Aug 25	220.39999 -2.80	225.40	220.00	225.00	1,775,918
27 Aug 25	223.20000 +6.60	225.00	215.60	217.60	1,579,633
26 Aug 25	216.60001 -1.80	217.80	214.80	217.60	3,255,821
22 Aug 25	218.39999 +4.20	222.60	213.00	222.60	8,008,270
21 Aug 25	214.20000 +1.00	216.20	211.80	216.20	4,135,317
20 Aug 25	213.20000 -1.00	214.60	211.60	213.80	2,281,608
19 Aug 25	214.20000 -2.80	218.80	214.20	217.80	1,673,696
18 Aug 25	217.00000 +0.80	219.20	215.40	217.60	4,088,903
15 Aug 25	216.20000 -4.00	222.60	216.20	221.00	7,977,819
14 Aug 25	220.20000 +1.00	222.40	218.40	220.20	1,698,260
13 Aug 25	219.20000 +0.80	222.60	218.40	222.00	7,884,712
12 Aug 25	218.39999 +6.40	218.40	212.20	216.00	1,484,790
11 Aug 25	212.00000 +5.00	212.80	206.00	206.00	1,136,441
08 Aug 25	207.00000 -3.00	211.90	206.17	210.60	1,647,123
07 Aug 25	210.00000 -1.80	213.20	208.20	213.00	1,318,531
06 Aug 25	211.80000 +4.60	211.80	207.61	208.40	10,920,542
05 Aug 25	207.20000 -2.20	213.20	207.20	210.60	1,343,154
04 Aug 25	209.39999 +3.80	209.40	206.51	208.00	1,695,961
01 Aug 25	205.60001 +1.40	207.00	203.20	203.40	1,494,351
31 Jul 25	204.20000 +3.40	204.20	200.60	201.40	1,872,381
30 Jul 25	200.80000 +2.60	200.80	196.10	200.80	1,214,359
29 Jul 25	198.20000 +0.00	200.40	196.00	198.90	1,804,877
28 Jul 25	198.20000 +3.20	198.70	194.40	197.90	1,819,292
25 Jul 25	195.00000 -1.40	197.00	192.20	195.60	13,065,940
24 Jul 25	196.39999 +13.30	199.09	184.00	184.00	4,888,209
23 Jul 25	183.10001 -2.70	187.20	181.00	186.90	2,965,422
22 Jul 25	185.80000 +0.40	186.90	181.70	181.70	1,993,288
21 Jul 25	185.39999 -1.50	188.10	184.24	187.00	2,468,555
18 Jul 25	186.89999 -1.20	190.30	185.90	190.30	3,006,450
17 Jul 25	188.10001 +2.50	190.80	185.80	187.70	1,763,564
16 Jul 25	185.60001 +1.60	187.90	182.60	183.30	2,849,585
15 Jul 25	184.00000 -3.80	190.00	184.00	190.00	2,705,692
14 Jul 25	187.80000 +2.20	188.10	183.70	183.70	1,724,841
11 Jul 25	185.60001 +0.60	186.50	184.40	185.30	1,876,943
10 Jul 25	185.00000 -1.10	187.90	184.20	187.00	1,757,176
09 Jul 25	186.10001 +2.20	187.25	184.20	185.20	2,239,888
08 Jul 25	183.89999 +3.20	184.30	180.60	180.60	3,736,013
07 Jul 25	180.70000 +2.50	181.30	178.00	178.00	3,684,294
04 Jul 25	178.20000 -3.90	182.30	178.20	181.00	1,327,215
03 Jul 25	182.10001 +4.30	183.20	177.50	179.00	2,167,000
02 Jul 25	177.80000 -1.70	181.00	175.60	179.90	1,948,375
01 Jul 25	179.50000 -0.80	182.30	179.00	181.80	4,205,009
30 Jun 25	180.30000 +3.20	180.30	175.90	176.80	4,680,025
27 Jun 25	177.10001 +0.10	179.50	175.00	175.00	2,486,739
26 Jun 25	177.00000 +0.00	178.00	176.60	177.40	2,997,567
25 Jun 25	177.00000 +1.70	177.60	175.10	175.30	2,751,374
24 Jun 25	175.30000 +3.60	176.50	171.82	172.30	16,970,418
23 Jun 25	171.70000 +1.50	172.46	168.00	168.00	2,337,706
20 Jun 25	170.20000 -1.00	173.20	169.50	172.00	47,242,940
19 Jun 25	171.20000 -5.40	174.70	171.03	173.50	1,888,755
18 Jun 25	176.60001 +0.90	177.90	175.50	176.50	3,092,037
17 Jun 25	175.70000 -1.40	176.90	174.40	175.90	3,314,080
16 Jun 25	177.10001 +0.70	178.20	175.40	177.50	2,662,337
13 Jun 25	176.39999 -1.20	177.00	173.30	174.90	2,333,633
12 Jun 25	177.60001 +1.00	177.80	175.20	175.20	2,009,532
11 Jun 25	176.60001 +1.70	177.00	173.70	173.70	2,745,164
10 Jun 25	174.89999 -3.20	179.40	174.40	178.40	1,695,291
09 Jun 25	178.10001 +0.20	179.50	176.80	178.50	2,834,417
06 Jun 25	177.89999 -3.80	184.40	177.90	182.20	1,583,631
05 Jun 25	181.70000 -2.10	184.40	179.98	183.00	4,154,109
04 Jun 25	183.80000 +0.40	186.00	179.90	179.90	2,465,167
03 Jun 25	183.39999 +5.60	184.20	178.30	178.30	2,425,457
02 Jun 25	177.80000 +1.20	179.10	175.70	176.20	1,841,117
30 May 25	176.60001 -1.20	180.40	176.20	178.10	3,728,523
29 May 25	177.80000 +1.20	179.50	175.80	178.20	1,754,120
28 May 25	176.60001 -2.30	179.50	175.95	178.50	2,165,806
27 May 25	178.89999 -0.70	181.90	176.39	180.80	2,479,613
23 May 25	179.60001 -1.50	182.00	177.00	180.70	1,667,278
22 May 25	181.10001 -1.40	182.10	177.80	177.80	1,809,738
21 May 25	182.50000 +1.80	182.60	178.84	179.30	3,223,830
20 May 25	180.70000 +1.30	181.70	178.20	179.30	3,209,423
19 May 25	179.39999 +2.20	179.80	176.13	177.90	2,340,352
16 May 25	177.20000 +1.40	177.70	175.20	175.80	3,092,235
15 May 25	175.80000 +1.20	176.10	173.00	173.10	2,278,761
14 May 25	174.60001 +5.50	175.10	169.00	169.80	3,776,116
13 May 25	169.10001 +0.90	170.20	164.40	167.50	3,749,500
12 May 25	168.20000 +5.30	168.20	162.60	164.30	2,791,349
09 May 25	162.89999 +6.90	164.00	155.70	156.00	4,512,900
08 May 25	156.00000 -14.30	170.80	151.90	163.40	9,110,118
07 May 25	170.30000 -2.50	173.90	170.30	173.90	3,517,126
06 May 25	172.80000 +0.90	174.30	172.00	172.90	4,090,023
02 May 25	171.89999 +1.90	171.90	169.20	169.30	4,343,408
01 May 25	170.00000 -1.50	172.40	169.57	171.90	1,717,602
30 Apr 25	171.50000 +4.30	171.52	166.70	167.30	3,493,637
29 Apr 25	167.20000 +1.00	167.90	166.00	167.90	3,282,665
28 Apr 25	166.20000 +0.50	167.00	165.70	166.80	4,753,511
25 Apr 25	165.70000 +0.80	166.10	163.70	165.80	4,234,850
24 Apr 25	164.89999 +2.40	165.80	163.10	163.70	6,653,754
23 Apr 25	162.50000 -1.00	165.40	161.90	165.30	5,291,970
22 Apr 25	163.50000 -0.30	165.00	161.60	163.30	2,907,595
17 Apr 25	163.80000 +0.00	164.50	159.00	163.70	2,709,782
16 Apr 25	163.80000 +0.60	165.36	162.00	162.60	5,990,402
15 Apr 25	163.20000 +3.50	163.20	159.29	159.70	5,192,709
14 Apr 25	159.70000 +5.70	159.70	154.90	155.00	9,574,651
11 Apr 25	154.00000 +1.00	159.60	152.00	159.60	5,501,879
10 Apr 25	153.00000 +3.30	157.60	152.90	155.00	3,831,720
09 Apr 25	149.70000 +2.00	152.22	146.80	150.60	4,875,530
08 Apr 25	147.70000 +5.20	149.10	142.40	143.40	4,680,292
07 Apr 25	142.50000 -7.20	149.20	139.50	146.00	14,622,410
04 Apr 25	149.70000 -14.30	165.10	148.14	164.10	4,962,620
03 Apr 25	164.00000 -3.60	166.80	164.00	166.80	3,348,179
02 Apr 25	167.60001 +0.30	167.70	165.80	165.90	1,786,810
01 Apr 25	167.30000 +1.70	167.50	165.10	166.00	5,199,846
31 Mar 25	165.60001 +1.50	166.30	162.60	163.20	6,999,389
28 Mar 25	164.10001 -1.10	166.70	163.90	164.90	5,381,025
27 Mar 25	165.20000 +0.10	166.20	164.10	166.00	4,257,805
26 Mar 25	165.10001 +1.20	166.30	163.70	164.30	4,365,212
25 Mar 25	163.89999 +4.30	163.90	158.70	158.70	3,901,310
24 Mar 25	159.60001 +2.30	160.74	158.30	158.70	5,105,667
21 Mar 25	157.30000 -3.00	161.30	157.30	159.90	8,652,431
20 Mar 25	160.30000 +1.60	160.85	158.30	158.90	3,430,780
19 Mar 25	158.70000 -0.70	161.60	157.22	158.80	3,930,001
18 Mar 25	159.39999 +4.70	160.10	154.70	154.70	4,071,138
17 Mar 25	154.70000 +0.90	155.10	152.50	153.40	3,672,603
14 Mar 25	153.80000 +3.90	154.20	149.13	150.60	3,366,711
13 Mar 25	149.89999 +3.00	150.20	146.00	146.30	4,304,065
12 Mar 25	146.89999 +2.70	147.20	144.49	144.70	3,760,382
11 Mar 25	144.20000 -0.80	146.20	143.90	144.50	4,743,661
10 Mar 25	145.00000 -0.40	148.00	143.70	148.00	3,323,124
07 Mar 25	145.39999 +2.70	145.40	142.09	142.40	3,523,562
06 Mar 25	142.70000 +0.50	143.90	140.10	143.90	3,290,374
05 Mar 25	142.20000 +0.90	143.30	140.80	142.80	3,266,502
04 Mar 25	141.30000 -2.00	145.00	139.80	142.40	2,437,637
03 Mar 25	143.30000 +0.70	143.60	140.00	143.10	2,425,339
28 Feb 25	142.60001 -0.70	143.60	141.50	141.80	5,838,337
27 Feb 25	143.30000 -1.00	144.40	142.03	142.90	1,563,749
26 Feb 25	144.30000 +2.00	144.66	141.40	142.60	2,207,640
25 Feb 25	142.30000 +1.70	144.30	138.90	140.10	2,530,776
24 Feb 25	140.60001 +2.60	140.60	137.70	138.10	2,938,382
21 Feb 25	138.00000 +2.40	140.00	135.10	136.40	7,463,972
20 Feb 25	135.60001 -1.40	137.70	135.38	137.20	2,260,233
19 Feb 25	137.00000 -1.80	139.30	136.60	139.30	3,295,385
18 Feb 25	138.80000 -4.20	141.00	136.00	140.00	7,090,505
17 Feb 25	143.00000 -2.60	147.00	141.77	144.90	2,157,454
14 Feb 25	145.60001 -1.00	147.60	144.30	147.60	3,300,408
13 Feb 25	146.60001 -0.30	148.90	145.62	148.10	3,137,039
12 Feb 25	146.89999 -0.20	148.00	144.73	147.50	2,404,978
11 Feb 25	147.10001 -0.50	147.50	146.20	146.60	4,005,499
10 Feb 25	147.60001 +3.20	148.20	144.50	144.60	3,272,820
07 Feb 25	144.39999 -0.60	146.00	143.40	145.10	3,518,454
06 Feb 25	145.00000 -1.00	147.50	143.20	147.50	2,959,160
05 Feb 25	146.00000 -0.30	147.00	144.60	145.80	3,478,250
04 Feb 25	146.30000 +1.10	148.10	143.50	145.20	4,116,355
03 Feb 25	145.20000 +0.80	145.20	142.80	143.10	3,762,945
31 Jan 25	144.39999 -0.60	146.00	141.60	145.20	3,108,093
30 Jan 25	145.00000 +12.00	148.10	133.40	137.00	8,501,484
29 Jan 25	133.00000 +0.90	134.05	132.10	132.10	2,502,897
28 Jan 25	132.10001 +2.80	132.50	128.10	128.10	4,659,836
27 Jan 25	129.30000 +3.30	130.87	126.10	126.80	4,017,589
24 Jan 25	126.00000 -2.00	129.00	125.06	128.50	1,632,049
23 Jan 25	128.00000 -0.20	129.70	127.30	128.50	3,676,244
22 Jan 25	128.20000 +1.20	129.20	127.34	127.50	3,951,701
21 Jan 25	127.00000 +3.20	127.80	123.70	124.20	5,603,595
20 Jan 25	123.80000 -0.20	125.90	123.60	125.90	2,922,422
17 Jan 25	124.00000 +0.00	125.00	123.80	124.40	4,713,491
16 Jan 25	124.00000 -0.10	124.70	122.30	123.00	5,436,467
15 Jan 25	124.10000 +3.90	124.80	120.33	120.50	8,471,412
14 Jan 25	120.20000 +4.10	120.20	115.80	115.80	4,064,798
13 Jan 25	116.10000 +1.40	116.40	114.49	114.70	6,154,219
10 Jan 25	114.70000 -0.90	116.40	114.20	114.90	4,097,297
09 Jan 25	115.60000 +1.00	116.60	113.40	114.30	3,226,887
08 Jan 25	114.60000 -3.60	118.90	114.40	118.30	4,110,213
07 Jan 25	118.20000 -0.80	119.20	117.50	117.50	3,788,254
06 Jan 25	119.00000 +1.60	119.40	116.70	116.90	5,479,806
03 Jan 25	117.40000 +0.30	119.40	117.30	117.80	6,967,434
02 Jan 25	117.10000 +3.50	117.20	111.50	114.20	7,546,880
31 Dec 24	113.60000 -0.50	115.00	113.60	115.00	1,854,675
30 Dec 24	114.10000 +0.90	115.00	112.55	112.70	3,112,498
27 Dec 24	113.20000 +0.40	114.00	111.70	111.80	3,724,140
24 Dec 24	112.80000 +4.20	112.90	106.90	108.00	2,474,335
23 Dec 24	108.60000 +3.30	110.60	105.40	105.90	4,217,376
20 Dec 24	105.30000 +1.00	105.70	102.80	104.10	19,302,604
19 Dec 24	104.30000 -3.00	106.70	103.10	105.50	3,867,327
18 Dec 24	107.30000 +1.80	108.00	105.20	105.40	6,644,252
17 Dec 24	105.50000 +0.20	106.10	104.10	104.60	2,598,461
16 Dec 24	105.30000 -1.80	107.50	105.30	106.90	2,302,783
13 Dec 24	107.10000 +0.60	107.30	106.20	106.90	1,630,917
12 Dec 24	106.50000 -0.50	107.00	105.80	105.80	1,992,214
11 Dec 24	107.00000 +1.00	107.68	105.26	105.80	1,450,758
10 Dec 24	106.00000 -1.40	107.60	104.30	106.80	2,815,895
09 Dec 24	107.40000 +1.40	107.40	105.45	106.10	1,689,253
06 Dec 24	106.00000 -0.20	107.60	105.80	106.10	1,577,400
05 Dec 24	106.20000 +0.20	107.30	105.30	105.30	1,716,961
04 Dec 24	106.00000 +1.10	106.10	103.96	104.70	2,168,729
03 Dec 24	104.90000 +0.00	105.90	103.00	103.00	3,054,241
02 Dec 24	104.90000 -0.60	106.10	104.27	104.80	1,801,099
29 Nov 24	105.50000 -0.10	106.40	104.90	105.60	1,868,540
28 Nov 24	105.60000 +0.60	107.90	104.90	105.40	2,243,487
27 Nov 24	105.00000 +5.15	105.00	100.20	101.00	3,358,160
26 Nov 24	99.85000 +0.75	100.80	98.20	99.10	1,778,691
25 Nov 24	99.10000 +0.95	99.57	97.74	98.45	2,723,309
22 Nov 24	98.15000 +1.15	98.72	97.00	97.10	1,999,771
21 Nov 24	97.00000 +2.05	97.20	94.95	96.50	1,930,007
20 Nov 24	94.95000 -2.80	98.70	94.95	97.80	2,210,477
19 Nov 24	97.75000 +1.80	97.95	95.30	96.70	1,267,499
18 Nov 24	95.95000 +0.05	97.00	95.60	96.50	1,718,774
15 Nov 24	95.90000 +1.10	96.25	93.00	93.00	2,347,023
14 Nov 24	94.80000 -0.40	96.20	94.20	94.20	1,741,994
13 Nov 24	95.20000 +0.60	95.85	94.00	94.20	1,772,128
12 Nov 24	94.60000 -3.65	97.30	94.35	96.85	1,876,511
11 Nov 24	98.25000 +2.15	98.85	96.63	97.00	1,723,218
08 Nov 24	96.10000 -0.10	97.45	95.30	96.50	3,546,660
07 Nov 24	96.20000 -3.55	100.00	95.75	99.70	3,614,130
06 Nov 24	99.75000 -1.55	102.80	99.35	102.00	2,577,882
05 Nov 24	101.30000 -0.80	102.85	101.30	102.70	2,741,212
04 Nov 24	102.10000 -0.50	104.00	102.00	102.10	2,056,431
01 Nov 24	102.60000 +0.60	103.10	101.00	101.40	2,657,112
31 Oct 24	102.00000 -1.00	103.00	101.20	102.80	3,947,889
30 Oct 24	103.00000 +1.30	104.40	101.30	102.00	12,195,893
29 Oct 24	101.70000 -7.90	110.50	101.70	110.50	9,687,819
28 Oct 24	109.60000 +1.00	110.20	106.50	107.00	5,954,686
25 Oct 24	108.60000 -6.60	115.50	107.00	115.50	13,953,140
24 Oct 24	115.20030 +0.70	116.20	114.70	115.00	662,121
23 Oct 24	114.50000 -0.90	115.83	114.00	115.50	1,453,382
22 Oct 24	115.40000 +0.70	115.70	112.50	114.90	1,863,986
21 Oct 24	114.70000 -2.70	117.70	114.70	117.30	1,950,482
18 Oct 24	117.40000 -0.60	118.30	117.18	117.20	1,424,081
17 Oct 24	118.00000 +1.50	118.50	114.90	116.50	3,596,429
16 Oct 24	116.50000 +2.50	116.80	113.70	116.40	4,012,803
15 Oct 24	114.00000 +0.00	114.84	113.60	114.60	1,940,483
14 Oct 24	114.00000 +0.80	114.00	112.20	113.50	1,522,581
11 Oct 24	113.20000 +0.40	114.50	112.40	114.50	1,594,959
10 Oct 24	112.80000 -0.30	113.49	112.30	112.90	1,666,210
09 Oct 24	113.10000 +1.20	113.40	111.30	112.00	2,494,684
08 Oct 24	111.90000 -0.70	113.50	111.60	112.10	2,683,962
07 Oct 24	112.60000 +0.40	114.60	111.20	114.60	2,237,700
04 Oct 24	112.20000 -0.30	113.20	111.60	111.90	2,912,891
03 Oct 24	112.50000 -0.80	114.60	112.30	114.60	2,740,375
02 Oct 24	113.30000 -0.30	113.80	112.10	112.10	2,560,294
01 Oct 24	113.60000 -0.40	116.10	112.60	116.10	4,141,320
30 Sep 24	114.00000 -2.80	116.70	111.80	114.70	4,714,307
27 Sep 24	116.80000 -1.00	118.40	116.54	118.10	2,351,074
26 Sep 24	117.80000 +0.00	120.00	117.80	120.00	1,973,875
25 Sep 24	117.80000 -0.90	120.00	116.40	116.40	2,898,408
24 Sep 24	118.70000 +0.20	120.10	118.10	119.60	1,686,816
23 Sep 24	118.50000 +0.70	119.03	115.70	115.70	2,117,883
20 Sep 24	117.80000 -1.00	119.60	115.70	117.70	10,146,710
19 Sep 24	118.80000 -1.80	121.80	117.10	121.00	3,742,242
18 Sep 24	120.60000 +0.10	121.00	118.90	121.00	3,456,350
17 Sep 24	120.50000 +1.00	120.70	119.40	119.70	4,345,269
16 Sep 24	119.50000 +1.00	119.50	117.40	117.80	3,859,513
13 Sep 24	118.50000 +2.80	118.70	116.50	117.60	3,620,516
12 Sep 24	115.70000 +3.20	116.20	112.00	112.60	2,843,163
11 Sep 24	112.50000 -0.60	114.10	112.20	113.20	2,364,229
10 Sep 24	113.10000 -1.20	115.00	111.70	111.70	1,822,023
09 Sep 24	114.30000 +2.10	115.10	113.52	114.60	2,348,365
06 Sep 24	112.20000 +0.70	113.40	110.50	111.60	2,501,102
05 Sep 24	111.50000 +1.50	112.06	108.00	108.00	2,664,691
04 Sep 24	110.00000 -6.00	112.30	105.80	112.00	8,417,639
03 Sep 24	116.00000 -0.50	117.40	115.00	115.50	2,402,849
02 Sep 24	116.50000 +0.50	116.90	114.80	115.30	2,816,327
30 Aug 24	116.00000 +0.60	117.20	115.60	115.90	2,832,131
29 Aug 24	115.40000 -0.70	117.50	113.70	116.60	2,320,438
28 Aug 24	116.10000 +0.70	116.90	115.50	115.90	2,208,111
27 Aug 24	115.40000 +0.00	116.20	114.30	115.20	2,411,217
23 Aug 24	115.40000 +2.80	116.00	111.20	113.80	4,998,424
22 Aug 24	112.60000 -1.00	114.80	112.60	113.10	2,783,435
21 Aug 24	113.60000 +3.20	114.90	110.50	111.50	7,631,139
20 Aug 24	110.40000 -2.50	112.80	110.40	112.80	2,458,620
19 Aug 24	112.90000 +1.60	114.10	110.70	110.70	3,519,084
16 Aug 24	111.30000 -0.40	112.10	110.70	111.30	1,778,149
15 Aug 24	111.70000 -0.40	111.70	106.10	109.90	2,011,395
14 Aug 24	112.10000 +0.80	114.10	111.10	113.00	1,546,113
13 Aug 24	111.30000 +1.30	111.50	109.40	110.40	2,094,175
12 Aug 24	110.00000 -0.70	111.80	109.00	111.80	1,186,169
09 Aug 24	110.70000 +0.70	112.20	108.50	110.50	1,548,311
08 Aug 24	110.00000 +0.40	113.50	108.30	109.20	1,774,622
07 Aug 24	109.60000 +1.00	110.80	108.40	109.90	1,995,070
06 Aug 24	108.60000 -0.10	110.31	107.70	109.70	2,754,547
05 Aug 24	108.70000 -2.80	113.00	105.60	108.60	3,934,143
02 Aug 24	111.50000 -2.00	115.40	108.60	111.50	3,795,615
01 Aug 24	113.50000 -0.70	115.50	112.90	114.30	2,568,390
31 Jul 24	114.20000 +1.10	115.70	113.70	115.00	3,020,292
30 Jul 24	113.10000 +0.10	120.70	112.00	114.00	2,971,994
29 Jul 24	113.00000 +3.20	115.80	110.78	111.20	3,123,033
26 Jul 24	109.80000 +2.90	110.70	106.50	106.50	3,426,803
25 Jul 24	106.90000 -8.10	112.90	102.00	110.80	8,749,583
24 Jul 24	115.00000 +0.40	116.40	114.00	114.00	2,114,010
23 Jul 24	114.60000 -2.40	116.90	114.10	116.40	2,205,012
22 Jul 24	117.00000 +1.30	118.10	116.30	117.40	1,747,646
19 Jul 24	115.70000 -1.30	117.80	115.20	117.80	2,587,487
18 Jul 24	117.00000 -2.20	120.50	117.00	119.00	2,569,248
17 Jul 24	119.20000 -0.40	120.60	118.40	120.00	2,580,872
16 Jul 24	119.60000 +3.60	120.50	115.30	117.80	4,063,266
15 Jul 24	116.00000 -2.50	119.30	115.50	118.10	2,788,387
12 Jul 24	118.50000 -1.50	121.30	118.50	121.00	2,363,146
11 Jul 24	120.00000 +0.50	120.00	117.56	119.50	2,909,886
10 Jul 24	119.50000 +1.90	120.70	118.30	119.90	3,895,267
09 Jul 24	117.60000 +0.50	120.40	116.50	119.20	2,325,703
08 Jul 24	117.10000 -1.80	119.90	117.10	119.10	3,061,900
05 Jul 24	118.90000 +0.50	119.80	118.20	119.70	2,452,115
04 Jul 24	118.40000 -0.10	119.20	116.00	116.00	2,194,666
03 Jul 24	118.50000 +1.90	119.50	117.00	117.40	2,943,044
02 Jul 24	116.60000 -1.60	119.00	116.40	117.00	2,787,477
01 Jul 24	118.20000 -1.90	121.90	117.50	117.50	3,541,841
28 Jun 24	120.10000 +1.50	120.50	118.07	119.50	3,502,751
27 Jun 24	118.60000 +1.90	119.90	117.30	117.30	2,345,060
26 Jun 24	116.70000 -1.20	119.00	115.50	119.00	2,371,319
25 Jun 24	117.90000 -1.00	119.98	117.60	119.50	2,202,598
24 Jun 24	118.90000 +0.40	120.30	118.30	119.50	2,348,426
21 Jun 24	118.50000 -0.40	119.53	116.60	116.60	12,707,538
20 Jun 24	118.90000 +0.10	119.70	115.96	116.60	2,706,552
19 Jun 24	118.80000 -0.90	122.00	117.90	120.00	1,907,714
18 Jun 24	119.70000 -0.70	122.40	119.10	120.50	2,600,622
17 Jun 24	120.40000 +1.80	120.50	118.50	119.10	2,006,603
14 Jun 24	118.60000 +2.70	119.10	115.10	116.40	2,329,134
13 Jun 24	115.90000 -2.60	119.20	115.90	119.20	1,907,741
12 Jun 24	118.50000 +0.80	119.50	116.90	116.90	1,995,116
11 Jun 24	117.70000 -1.60	121.44	117.60	118.50	17,500,828
10 Jun 24	119.30000 -0.90	120.50	118.90	119.60	2,106,684
07 Jun 24	120.20000 -2.10	123.00	120.10	123.00	2,590,680
06 Jun 24	122.30000 +0.30	122.80	121.30	121.30	2,110,577
05 Jun 24	122.00000 +0.90	122.60	121.00	121.70	5,068,857
04 Jun 24	121.10000 -3.40	125.30	121.10	125.30	2,821,854
03 Jun 24	124.50000 +2.60	125.60	122.50	125.20	1,948,756
31 May 24	121.90000 -1.90	124.50	120.80	123.30	3,588,448
30 May 24	123.80000 +3.80	123.80	119.50	119.50	3,554,204
29 May 24	120.00000 -1.20	121.70	120.00	120.40	2,154,772
28 May 24	121.20000 +0.20	123.20	120.50	121.80	3,769,202
24 May 24	121.00000 +1.70	121.50	117.00	118.50	2,078,030
23 May 24	119.30000 -0.90	121.20	119.20	120.50	2,440,165
22 May 24	120.20000 +0.60	121.60	118.20	119.20	2,465,670
21 May 24	119.60000 -2.50	122.90	119.50	122.90	3,502,108
20 May 24	122.10000 +2.90	122.10	119.04	119.20	2,645,885
17 May 24	119.20000 -1.00	121.80	119.20	121.20	3,078,173
16 May 24	120.20000 -0.60	121.71	119.70	120.80	3,684,593
15 May 24	120.80000 +0.90	122.00	119.30	119.90	2,210,983
14 May 24	119.90000 +1.90	120.00	116.80	118.00	4,815,546
13 May 24	118.00000 -1.10	120.30	118.00	119.20	5,498,056
10 May 24	119.10000 +1.40	120.50	117.60	117.60	3,268,210
09 May 24	117.70000 +1.80	118.20	104.60	116.00	10,939,851
08 May 24	115.90000 +0.00	117.00	114.10	117.00	2,752,776
07 May 24	115.90000 +1.90	117.30	114.60	116.10	2,184,654
03 May 24	114.00000 +1.20	116.40	113.36	114.70	2,688,235
02 May 24	112.80000 +0.90	114.20	112.20	112.50	2,367,008
01 May 24	111.90000 +1.00	114.00	111.60	114.00	1,818,053
30 Apr 24	110.90000 -1.20	112.80	109.80	112.10	3,419,087
29 Apr 24	112.10000 +2.30	112.10	109.80	109.80	2,636,583
26 Apr 24	109.80000 +1.30	109.90	108.70	109.30	3,925,332
25 Apr 24	108.50000 -0.50	110.42	107.50	107.90	2,245,862
24 Apr 24	109.00000 -0.80	110.70	108.90	109.70	2,785,962
23 Apr 24	109.80000 +0.80	110.20	108.70	110.00	2,306,476
22 Apr 24	109.00000 +1.20	109.90	108.70	109.90	6,620,510
19 Apr 24	107.80000 +1.00	108.70	106.90	107.60	1,905,753
18 Apr 24	106.80000 +2.20	107.30	104.90	105.10	1,853,689
17 Apr 24	104.60000 +1.20	105.40	102.00	102.00	2,311,465
16 Apr 24	103.40000 -1.50	104.70	102.30	102.30	3,061,307
15 Apr 24	104.90000 -0.80	106.63	104.60	106.50	2,256,218
12 Apr 24	105.70000 -0.30	107.90	105.70	106.80	2,280,702
11 Apr 24	106.00000 -0.20	107.50	105.30	106.40	2,314,261
10 Apr 24	106.20000 +1.10	108.60	105.60	107.50	2,435,183
09 Apr 24	105.10000 -1.10	106.80	105.00	105.80	2,163,586
08 Apr 24	106.20000 +2.90	106.30	102.40	102.40	2,598,700
05 Apr 24	103.30000 -2.50	105.20	103.20	104.40	2,975,289
04 Apr 24	105.80000 +0.60	106.61	103.76	103.76	2,834,476
03 Apr 24	105.20000 +0.40	106.51	104.20	104.20	2,152,364
02 Apr 24	104.80000 -1.00	106.90	103.80	105.60	4,387,442
28 Mar 24	105.80000 +1.00	109.10	104.20	105.70	4,135,257
27 Mar 24	104.80000 +2.10	105.80	101.90	102.60	4,150,925
26 Mar 24	102.70000 +1.50	103.40	99.95	100.40	3,882,295
25 Mar 24	101.20000 +1.30	102.15	99.90	99.90	3,041,252
22 Mar 24	99.90000 +2.15	99.90	96.95	97.15	3,161,336
21 Mar 24	97.75000 +4.70	98.45	94.60	95.00	3,327,193
20 Mar 24	93.05000 +2.35	93.50	90.80	90.95	2,487,063
19 Mar 24	90.70000 -3.75	94.30	90.70	94.30	6,691,155
18 Mar 24	94.45000 +0.10	95.00	93.50	95.00	2,004,641
15 Mar 24	94.35000 +1.00	95.10	93.35	93.35	5,919,193
14 Mar 24	93.35000 -0.60	94.40	92.70	94.40	2,398,629
13 Mar 24	93.95000 -1.10	96.90	93.70	94.80	3,938,336
12 Mar 24	95.05000 +1.20	97.70	94.80	94.85	2,402,304
11 Mar 24	93.85000 -1.90	95.95	93.75	95.05	1,978,387
08 Mar 24	95.75000 +1.35	95.85	92.85	95.10	3,557,680
07 Mar 24	94.40000 -2.60	97.30	94.40	97.30	3,191,279
06 Mar 24	97.00000 +0.50	99.10	96.50	96.80	3,856,468
05 Mar 24	96.50000 +0.10	97.10	95.70	96.70	3,017,744
04 Mar 24	96.40000 -0.75	98.15	96.20	97.55	3,320,029
01 Mar 24	97.15000 +2.30	97.70	95.21	95.40	2,697,952
29 Feb 24	94.85000 +0.60	95.80	93.85	94.90	4,693,692
28 Feb 24	94.25000 -0.50	95.85	93.70	95.15	1,707,077
27 Feb 24	94.75000 -0.05	95.20	92.85	93.25	1,610,625
26 Feb 24	94.80000 -0.05	95.60	93.45	94.70	2,014,476
23 Feb 24	94.85000 +1.60	94.85	91.25	93.70	2,704,723
22 Feb 24	93.25000 -0.85	95.30	93.20	93.20	4,656,156
21 Feb 24	94.10000 +0.35	94.20	91.80	93.85	2,675,732
20 Feb 24	93.75000 -2.15	95.00	90.20	95.00	6,313,456
19 Feb 24	95.90000 -0.40	96.00	94.55	96.00	2,095,482
16 Feb 24	96.30000 -3.20	99.80	95.94	99.25	3,801,577
15 Feb 24	99.50000 -1.20	100.90	99.35	100.90	2,872,006
14 Feb 24	100.70000 +2.00	101.70	98.40	98.40	3,577,720
13 Feb 24	98.70000 -4.00	102.40	98.35	101.70	2,957,143
12 Feb 24	102.70000 +0.50	103.20	101.60	102.00	5,611,289
09 Feb 24	102.20000 -1.70	104.30	102.20	104.00	3,733,958
08 Feb 24	103.90000 -1.40	106.20	103.90	106.00	2,389,379
07 Feb 24	105.30000 -1.70	107.40	105.30	106.90	3,167,871
06 Feb 24	107.00000 +0.50	107.30	104.40	106.10	3,978,550
05 Feb 24	106.50000 -4.90	111.30	106.50	110.80	5,019,503
02 Feb 24	111.40000 +0.60	113.10	110.90	112.60	2,393,580
01 Feb 24	110.80000 -1.40	118.00	110.80	113.00	3,269,378
31 Jan 24	112.20000 -2.10	115.30	110.00	114.20	5,593,790
30 Jan 24	114.30000 -6.20	122.90	114.30	122.90	4,045,647
29 Jan 24	120.50000 -4.90	125.20	120.00	124.80	1,979,096
26 Jan 24	125.40000 +2.00	126.20	123.30	123.80	2,053,931
25 Jan 24	123.40000 -1.50	124.90	122.80	124.10	2,146,218
24 Jan 24	124.90000 -0.40	125.90	123.70	123.70	1,160,989
23 Jan 24	125.30000 -2.10	128.50	125.30	128.00	4,938,663
22 Jan 24	127.40000 +0.70	128.90	126.80	128.00	3,106,228
19 Jan 24	126.70000 -0.60	129.50	126.60	129.50	1,151,575
18 Jan 24	127.30000 +0.60	129.40	126.20	129.40	1,926,054
17 Jan 24	126.70000 -2.00	127.90	124.60	127.90	1,823,265
16 Jan 24	128.70000 -1.80	130.60	127.90	129.70	1,530,987
15 Jan 24	130.50000 -1.10	132.40	129.90	130.10	1,091,605
12 Jan 24	131.60001 +1.90	131.60	128.00	128.70	1,675,613
11 Jan 24	129.70000 -0.10	132.50	129.20	131.90	1,523,121
10 Jan 24	129.80000 +0.40	130.60	128.30	129.20	1,395,234
09 Jan 24	129.39999 +1.30	131.50	127.80	130.20	1,878,814
08 Jan 24	128.10001 +2.10	128.10	124.74	126.20	1,136,484
05 Jan 24	126.00000 -1.80	127.00	124.40	126.70	1,448,343
04 Jan 24	127.80000 -0.70	129.20	127.40	128.60	1,897,707
03 Jan 24	128.50000 -1.20	130.60	127.60	128.50	1,565,324
02 Jan 24	129.70000 -0.50	131.80	129.50	130.00	1,442,531
29 Dec 23	130.20000 +0.80	131.20	129.40	129.90	611,355
28 Dec 23	129.39999 -0.40	130.60	128.50	129.80	1,095,216
27 Dec 23	129.80000 +0.30	130.70	128.70	129.70	1,913,081
22 Dec 23	129.50000 +1.80	130.30	127.50	130.30	692,150
21 Dec 23	127.70000 -2.10	130.80	126.90	129.40	2,084,987
20 Dec 23	129.80000 +2.20	130.50	127.90	130.00	2,528,327
19 Dec 23	127.60000 +2.60	127.60	123.20	123.20	2,363,593
18 Dec 23	125.00000 +3.20	125.00	120.45	121.20	2,819,497
15 Dec 23	121.80000 +1.30	123.10	120.00	120.30	5,761,807
14 Dec 23	120.50000 +5.20	120.50	115.70	116.10	2,843,699
13 Dec 23	115.30000 +0.50	116.10	114.57	115.70	1,748,302
12 Dec 23	114.80000 -1.00	117.50	113.90	116.00	1,530,115
11 Dec 23	115.80000 -0.20	117.50	114.28	116.00	1,564,843
08 Dec 23	116.00000 +2.90	117.20	112.90	113.50	4,371,733
07 Dec 23	113.10000 +1.20	113.20	111.00	112.40	2,396,837
06 Dec 23	111.90000 +0.60	113.00	111.40	111.90	1,450,303
05 Dec 23	111.30000 +1.80	112.50	109.10	109.20	1,670,610
04 Dec 23	109.50000 -2.00	112.80	109.10	112.10	1,694,215
01 Dec 23	111.50000 +2.00	112.80	109.10	110.90	3,330,530
30 Nov 23	109.50000 -2.30	113.30	109.50	112.00	4,703,534
29 Nov 23	111.80000 -0.60	112.30	111.40	112.00	993,853
28 Nov 23	112.40000 -0.70	112.80	111.20	112.00	1,966,753
27 Nov 23	113.10000 +0.80	114.00	111.30	113.70	1,795,281
24 Nov 23	112.30000 +0.00	115.00	111.00	113.00	1,958,050
23 Nov 23	112.30000 +0.30	112.60	111.40	111.90	2,359,076
22 Nov 23	112.00000 -0.50	113.50	111.70	113.50	1,726,703
21 Nov 23	112.50000 -0.50	114.90	111.90	114.10	2,533,907
20 Nov 23	113.00000 -0.90	115.60	111.10	114.30	2,069,427
17 Nov 23	113.90000 +1.20	114.50	112.60	112.60	1,651,530
16 Nov 23	112.70000 -0.40	114.50	112.10	112.91	1,428,759
15 Nov 23	113.10000 -1.10	116.60	111.80	114.60	1,955,881
14 Nov 23	114.20000 +0.50	115.20	111.77	114.60	2,637,904
13 Nov 23	113.70000 +0.20	114.40	112.50	113.10	1,699,485
10 Nov 23	113.50000 -1.20	115.80	112.50	115.80	1,553,666
09 Nov 23	114.70000 -0.30	115.50	110.80	114.20	1,858,537
08 Nov 23	115.00000 +0.00	115.82	113.37	114.30	3,338,680
07 Nov 23	115.00000 -1.30	116.30	114.40	115.80	2,875,069
06 Nov 23	116.30000 -2.00	120.10	115.87	120.00	4,925,826
03 Nov 23	118.30000 +0.30	119.40	116.30	117.80	2,072,291
02 Nov 23	118.00000 +0.80	119.00	115.40	115.40	1,273,629
01 Nov 23	117.20000 +3.90	118.70	113.40	115.40	3,045,738
31 Oct 23	113.30000 -1.60	116.00	109.20	113.40	3,636,324
30 Oct 23	114.90000 +5.10	120.10	110.50	115.20	5,400,308
27 Oct 23	109.80000 -0.40	111.80	108.60	110.20	1,517,065
26 Oct 23	110.20000 -2.80	113.20	109.67	112.00	1,852,642
25 Oct 23	113.00000 -1.70	115.20	111.60	113.10	2,079,047
24 Oct 23	114.70000 +2.70	117.00	112.40	113.30	2,596,769
23 Oct 23	112.00000 +0.00	113.80	110.40	113.00	1,625,376
20 Oct 23	112.00000 -2.40	114.20	111.40	114.20	2,737,712
19 Oct 23	114.40000 -2.70	119.40	114.00	117.90	2,017,109
18 Oct 23	117.10000 -0.40	118.50	116.40	117.10	2,018,850
17 Oct 23	117.50000 +1.00	117.80	116.10	116.80	1,805,117
16 Oct 23	116.50000 -1.70	119.31	116.00	118.90	2,018,722
13 Oct 23	118.20000 -2.30	122.20	118.20	122.20	2,291,366
12 Oct 23	120.50000 -0.10	122.20	120.50	121.80	2,240,073
11 Oct 23	120.60000 +0.50	121.20	118.50	120.00	1,991,824
10 Oct 23	120.10000 +1.00	121.50	119.50	121.50	3,015,228
09 Oct 23	119.10000 -2.60	122.00	118.40	119.20	1,769,599
06 Oct 23	121.70000 +2.10	122.30	119.10	119.70	1,541,388
05 Oct 23	119.60000 -0.70	120.60	118.09	119.00	1,877,168
04 Oct 23	120.30000 -1.50	121.90	119.20	119.40	2,227,937
03 Oct 23	121.80000 -2.10	126.00	120.40	126.00	2,102,027
02 Oct 23	123.90000 -1.70	127.00	122.70	122.70	2,714,421
29 Sep 23	125.60000 -0.10	127.40	124.60	127.40	3,442,277
28 Sep 23	125.70000 +1.30	126.20	122.30	123.10	2,262,489
27 Sep 23	124.40000 -2.60	126.90	123.50	125.00	1,924,515
26 Sep 23	127.00000 -0.40	127.90	125.80	127.60	1,811,919
25 Sep 23	127.40000 -0.10	127.60	125.90	127.50	1,816,138
22 Sep 23	127.50000 +0.30	128.80	125.00	125.00	5,798,214
21 Sep 23	127.20000 -1.20	128.70	126.20	128.10	3,257,286
20 Sep 23	128.39999 +1.90	128.80	124.40	124.40	5,056,796
19 Sep 23	126.50000 +1.60	126.50	124.20	124.60	2,202,304
18 Sep 23	124.90000 -4.70	129.50	124.10	128.90	3,648,949
15 Sep 23	129.60001 +3.30	129.60	126.71	127.00	10,704,140
14 Sep 23	126.30000 +7.60	126.40	117.70	118.90	6,409,490
13 Sep 23	118.70000 +0.70	119.00	116.10	118.80	2,964,818
12 Sep 23	118.00000 +3.90	118.00	113.90	114.40	3,197,854
11 Sep 23	114.10000 +1.60	114.30	112.72	113.00	3,468,933
08 Sep 23	112.50000 -0.80	113.50	111.10	113.00	1,673,459
07 Sep 23	113.30000 -2.40	115.90	112.98	115.30	1,221,098
06 Sep 23	115.70000 +1.40	116.40	113.60	114.00	1,321,482
05 Sep 23	114.30000 +0.30	115.50	113.30	113.60	1,196,287
04 Sep 23	114.00000 -1.00	116.60	114.00	116.60	1,395,452
01 Sep 23	115.00000 +1.00	115.80	114.20	114.20	1,362,106
31 Aug 23	114.00000 -0.50	115.90	114.00	115.30	1,947,611
30 Aug 23	114.50000 -0.70	117.10	114.50	117.10	1,696,210
29 Aug 23	115.20000 +4.30	115.20	111.50	111.50	2,010,167
25 Aug 23	110.90000 +1.20	112.40	109.40	111.10	1,487,824
24 Aug 23	109.70000 +1.00	111.60	109.10	110.80	1,356,357
23 Aug 23	108.70000 +1.50	109.50	106.50	107.20	1,366,536
22 Aug 23	107.20000 -0.40	109.60	107.10	108.70	1,800,961
21 Aug 23	107.60000 -1.10	110.00	107.20	108.90	1,688,882
18 Aug 23	108.70000 -5.00	113.70	107.60	113.30	3,795,831
17 Aug 23	113.70000 -1.60	117.70	113.20	117.70	1,916,646
16 Aug 23	115.30000 -1.70	117.10	115.00	116.50	1,872,614
15 Aug 23	117.00000 -2.00	119.70	116.50	119.00	1,708,504
14 Aug 23	119.00000 +3.40	119.80	114.50	115.20	2,299,155
11 Aug 23	115.60000 +0.10	116.60	114.40	114.90	3,740,488
10 Aug 23	115.50000 +0.80	115.80	113.70	114.90	1,608,802
09 Aug 23	114.70000 +0.50	115.30	113.40	114.10	1,836,626
08 Aug 23	114.20000 -1.60	115.70	113.40	114.80	2,212,858
07 Aug 23	115.80000 +1.40	115.80	113.50	114.10	1,327,856
04 Aug 23	114.40000 +0.50	114.50	112.00	114.30	2,585,938
03 Aug 23	113.90000 -0.10	115.40	112.30	115.40	1,870,743
02 Aug 23	114.00000 -2.00	115.60	112.93	114.70	2,167,271
01 Aug 23	116.00000 -0.60	118.70	115.30	118.70	3,278,651
31 Jul 23	116.60000 -0.60	117.30	115.10	115.20	2,104,221
28 Jul 23	117.20000 +3.60	117.20	110.20	112.50	6,471,616
27 Jul 23	113.60000 +3.90	115.70	109.10	111.20	4,843,884
26 Jul 23	109.70000 -0.20	111.30	108.60	111.30	1,485,859
25 Jul 23	109.90000 -0.60	110.70	108.00	109.50	3,650,116
24 Jul 23	110.50000 +1.60	110.60	108.20	109.50	2,135,599
21 Jul 23	108.90000 -0.10	110.00	108.50	109.20	1,888,618
20 Jul 23	109.00000 +1.20	110.80	108.30	109.10	2,374,697
19 Jul 23	107.80000 +3.80	108.20	104.60	105.00	4,957,795
18 Jul 23	104.00000 -0.50	105.00	102.60	105.00	3,083,567
17 Jul 23	104.50000 -1.70	107.41	104.50	106.20	2,576,432
14 Jul 23	106.20000 +0.30	107.20	106.10	107.20	1,795,039
13 Jul 23	105.90000 +0.60	106.30	104.70	105.20	2,393,543
12 Jul 23	105.30000 +0.00	106.10	104.60	105.20	3,130,678
11 Jul 23	105.30000 +0.40	105.80	104.30	105.00	3,493,224
10 Jul 23	104.90000 +1.20	105.40	104.10	104.90	3,931,825
07 Jul 23	103.70000 -0.30	104.00	102.20	104.00	3,023,642
06 Jul 23	104.00000 -2.00	106.30	103.20	106.00	5,843,599
05 Jul 23	106.00000 -1.70	107.50	105.10	107.20	3,532,075
04 Jul 23	107.70000 -0.70	109.30	106.27	109.30	2,321,798
03 Jul 23	108.40000 +0.60	109.30	107.70	109.00	3,456,792
30 Jun 23	107.80000 -2.40	110.00	106.50	110.00	3,613,661
29 Jun 23	110.20000 -1.00	111.90	109.10	111.90	2,599,692
28 Jun 23	111.20000 -0.80	112.80	111.20	112.50	16,821,600
27 Jun 23	112.00000 +0.90	112.10	108.90	108.90	4,523,047
26 Jun 23	111.10000 -0.80	111.90	108.70	111.90	4,380,757
23 Jun 23	111.90000 -1.30	113.70	110.10	113.00	2,688,004
22 Jun 23	113.20000 -6.20	116.98	109.45	115.90	5,465,484
21 Jun 23	119.40000 -2.30	121.80	117.90	121.80	4,490,144
20 Jun 23	121.70000 -1.80	123.00	120.20	123.00	3,377,429
19 Jun 23	123.50000 -1.30	124.50	121.40	124.10	2,610,543
16 Jun 23	124.80000 -4.60	130.50	124.60	128.00	11,729,530
15 Jun 23	129.39999 -4.30	134.23	126.50	131.50	3,305,020
14 Jun 23	133.70000 +1.30	135.80	131.40	132.10	4,293,039
13 Jun 23	132.39999 +1.10	133.40	130.00	132.20	3,463,509
12 Jun 23	131.30000 +3.20	132.00	128.20	129.00	2,945,331
09 Jun 23	128.10001 +0.10	129.80	126.70	129.80	3,804,771
08 Jun 23	128.00000 +1.20	128.50	126.00	127.40	3,892,021
07 Jun 23	126.80000 +0.70	127.23	122.90	127.00	1,930,932
06 Jun 23	126.10000 +1.40	126.10	124.10	124.50	2,245,771
05 Jun 23	124.70000 +2.00	126.30	122.80	123.80	2,431,059
02 Jun 23	122.70000 +1.40	124.50	120.90	121.40	3,537,600
01 Jun 23	121.30000 +2.10	121.30	118.20	119.20	3,496,570
31 May 23	119.20000 -0.20	120.00	118.10	119.00	5,350,093
30 May 23	119.40000 +0.50	120.40	118.44	119.40	3,490,433
26 May 23	118.90000 +1.10	118.90	115.90	118.00	2,250,518
25 May 23	117.80000 +0.20	118.50	116.90	118.20	2,392,000
24 May 23	117.60000 +0.40	117.90	116.40	117.40	4,381,041
23 May 23	117.20000 +0.90	118.20	115.50	117.10	2,024,443
22 May 23	116.30000 +0.30	118.30	115.20	118.30	1,866,624
19 May 23	116.00000 +0.60	116.40	114.17	115.40	1,737,030
18 May 23	115.40000 +1.90	116.50	112.80	113.60	3,105,908
17 May 23	113.50000 -2.40	116.30	112.90	115.00	3,375,177
16 May 23	115.90000 -0.10	116.70	114.30	116.00	2,968,785
15 May 23	116.00000 +0.90	119.00	113.70	116.00	2,023,059
12 May 23	115.10000 +3.40	115.60	110.60	111.10	4,165,160
11 May 23	111.70000 -6.30	117.30	107.50	115.90	7,720,393
10 May 23	118.00000 -1.00	120.05	116.50	119.90	2,972,007
09 May 23	119.00000 -0.90	120.60	118.90	119.10	1,978,980
05 May 23	119.90000 +1.40	120.70	118.90	119.00	2,379,185
04 May 23	118.50000 -1.90	120.50	118.00	118.00	4,974,520
03 May 23	120.40000 +0.80	120.70	117.24	117.30	1,719,962
02 May 23	119.60000 -0.50	121.60	119.40	120.70	5,212,655
28 Apr 23	120.10000 +2.70	120.40	116.80	116.80	4,289,993
27 Apr 23	117.40000 +2.70	117.40	113.00	113.00	5,567,637
26 Apr 23	114.70000 +3.40	115.06	110.50	112.00	3,297,126
25 Apr 23	111.30000 +1.00	111.30	108.60	109.40	2,966,924
24 Apr 23	110.30000 +1.70	110.30	107.50	110.20	1,800,891
21 Apr 23	108.60000 +1.10	109.20	106.40	107.50	2,430,431
20 Apr 23	107.50000 -1.60	110.40	107.00	110.40	1,753,440
19 Apr 23	109.10000 -1.20	110.60	108.70	110.00	1,337,170
18 Apr 23	110.30000 -1.50	111.90	110.00	111.70	934,674
17 Apr 23	111.80000 +2.10	112.00	109.50	111.70	1,397,763
14 Apr 23	109.70000 +1.30	110.20	107.70	108.70	4,080,936
13 Apr 23	108.40000 -0.60	109.90	107.50	109.70	1,794,689
12 Apr 23	109.00000 +0.40	110.20	107.70	109.00	2,160,153
11 Apr 23	108.60000 +1.90	109.50	107.00	107.90	2,146,959
06 Apr 23	106.70000 +1.40	106.70	104.60	104.60	1,738,597
05 Apr 23	105.30000 +0.80	106.00	104.60	106.00	1,975,059
04 Apr 23	104.50000 -1.00	107.40	104.30	107.40	4,110,593
03 Apr 23	105.50000 -1.00	107.28	105.50	106.90	1,987,352
31 Mar 23	106.50000 -1.40	108.30	105.90	108.10	2,714,075
30 Mar 23	107.90000 +1.00	108.71	106.70	108.40	1,966,452
29 Mar 23	106.90000 +1.70	107.10	104.30	105.00	3,723,449
28 Mar 23	105.20000 -0.50	107.00	104.90	107.00	2,588,824
27 Mar 23	105.70000 +1.10	107.10	105.30	105.70	2,035,716
24 Mar 23	104.60000 -1.50	106.00	104.20	106.00	2,075,443
23 Mar 23	106.10000 -0.80	107.60	105.60	107.60	3,253,409
22 Mar 23	106.90000 -2.80	109.61	106.70	108.00	3,353,988
21 Mar 23	109.70000 -0.20	110.70	108.70	109.20	3,669,424
20 Mar 23	109.90000 +2.30	110.40	104.09	107.40	3,510,534
17 Mar 23	107.60000 -2.50	112.00	107.60	110.50	6,119,230
16 Mar 23	110.10000 +1.70	111.50	108.00	108.00	3,148,959
15 Mar 23	108.40000 -5.70	115.10	108.40	114.80	7,419,190
14 Mar 23	114.10000 +0.20	114.40	111.40	113.80	3,736,084
13 Mar 23	113.90000 -6.60	120.30	113.30	118.90	4,575,379
10 Mar 23	120.50000 -3.40	123.30	118.80	123.30	3,193,833
09 Mar 23	123.90000 +0.50	124.40	122.20	123.80	1,263,498
08 Mar 23	123.40000 -0.10	124.00	120.10	123.80	1,608,510
07 Mar 23	123.50000 -1.70	126.10	123.50	125.10	5,561,466
06 Mar 23	125.20000 +3.60	126.40	121.50	122.10	2,059,137
03 Mar 23	121.60000 +1.20	122.60	120.10	120.10	2,022,773
02 Mar 23	120.40000 +0.00	122.00	119.20	122.00	1,760,739
01 Mar 23	120.40000 -0.20	121.30	119.50	120.40	2,153,323
28 Feb 23	120.60000 -1.00	121.70	119.30	120.80	3,321,749
27 Feb 23	121.60000 -2.00	124.70	120.10	124.00	1,960,673
24 Feb 23	123.60000 +1.80	123.88	121.10	121.10	3,163,284
23 Feb 23	121.80000 -1.20	123.93	121.30	123.50	6,037,247
22 Feb 23	123.00000 -1.80	124.20	121.00	123.40	2,570,051
21 Feb 23	124.80000 -0.90	126.50	123.70	126.40	3,244,273
20 Feb 23	125.70000 -2.80	130.40	125.70	128.10	7,581,650
17 Feb 23	128.50000 -0.20	130.10	126.50	128.00	4,669,042
16 Feb 23	128.70000 +2.00	130.00	126.20	126.20	3,219,241
15 Feb 23	126.70000 +0.20	127.10	126.00	126.80	2,407,010
14 Feb 23	126.50000 +2.70	128.20	123.60	124.30	3,029,506
13 Feb 23	123.80000 +1.50	123.80	121.60	122.10	1,945,491
10 Feb 23	122.30000 +0.20	122.80	120.90	122.30	2,410,031
09 Feb 23	122.10000 +0.10	122.80	120.50	122.00	3,479,400
08 Feb 23	122.00000 +0.90	122.68	120.65	121.50	4,841,686
07 Feb 23	121.10000 +3.70	121.10	117.30	117.80	5,475,202
06 Feb 23	117.40000 +4.00	117.40	112.10	113.20	4,926,127
03 Feb 23	113.40000 +2.20	113.50	109.90	111.80	5,854,397
02 Feb 23	111.20000 -5.10	117.00	105.60	116.80	15,333,648
01 Feb 23	116.30000 -0.90	118.30	116.30	118.00	2,963,228
31 Jan 23	117.20000 +0.10	117.70	114.20	117.10	3,962,918
30 Jan 23	117.10000 -1.20	118.30	116.25	118.30	2,891,464
27 Jan 23	118.30000 +2.20	118.50	115.60	116.50	3,784,942
26 Jan 23	116.10000 +0.60	118.40	115.90	116.60	3,444,887
25 Jan 23	115.50000 -0.30	116.00	114.00	116.00	1,497,284
24 Jan 23	115.80000 +1.00	117.10	114.20	117.10	2,392,885
23 Jan 23	114.80000 -0.60	116.60	113.40	116.10	1,946,790
20 Jan 23	115.40000 +3.00	115.60	113.10	113.60	3,626,393
19 Jan 23	112.40000 -4.30	117.10	112.10	117.00	2,563,168
18 Jan 23	116.70000 -1.50	118.40	115.30	118.00	3,725,417
17 Jan 23	118.20000 -1.20	119.80	117.50	119.50	3,311,508
16 Jan 23	119.40000 +1.10	119.40	116.50	118.30	2,412,620
13 Jan 23	118.30000 +4.10	118.40	114.40	114.90	4,550,946
12 Jan 23	114.20000 +3.30	114.40	110.50	111.60	13,207,970
11 Jan 23	110.90000 +0.40	112.22	109.80	110.70	3,458,280
10 Jan 23	110.50000 -4.00	114.60	108.90	114.20	4,222,215
09 Jan 23	114.50000 -3.80	118.40	112.90	118.00	4,032,210
06 Jan 23	118.30000 +0.40	119.70	118.00	119.30	3,113,654
05 Jan 23	117.90000 -0.80	118.59	116.50	116.80	2,047,863
04 Jan 23	118.70000 +4.40	118.70	114.21	115.90	1,877,549
03 Jan 23	114.30000 +2.50	115.46	111.30	113.00	3,052,180
30 Dec 22	111.80000 -2.10	113.00	110.60	112.80	1,443,320
29 Dec 22	113.90000 +2.90	114.10	109.87	111.50	2,023,768
28 Dec 22	111.00000 -1.80	114.10	111.00	113.20	3,228,413
23 Dec 22	112.80000 +1.40	112.80	110.60	111.80	3,202,638
22 Dec 22	111.40000 -1.20	113.20	110.43	113.00	2,020,136
21 Dec 22	112.60000 +2.10	112.70	110.10	110.20	2,031,912
20 Dec 22	110.50000 -2.50	114.80	109.95	114.80	1,459,197
19 Dec 22	113.00000 +3.10	113.20	109.29	109.80	2,434,768
16 Dec 22	109.90000 -1.10	112.00	108.84	111.10	6,176,079
15 Dec 22	111.00000 -2.90	113.92	109.60	113.70	3,025,883
14 Dec 22	113.90000 -3.50	117.30	113.90	116.90	2,281,223
13 Dec 22	117.40000 +0.30	119.80	116.90	117.80	3,172,154
12 Dec 22	117.10000 -0.90	117.46	113.87	117.20	2,565,218
09 Dec 22	118.00000 +1.20	118.30	116.20	117.20	2,123,299
08 Dec 22	116.80000 -4.40	120.80	116.32	120.40	3,505,846
07 Dec 22	121.20000 -0.10	122.10	120.50	121.30	1,788,593
06 Dec 22	121.30000 -1.10	123.91	119.64	122.60	2,951,308
05 Dec 22	122.40000 +0.60	123.90	121.10	122.80	1,775,567
02 Dec 22	121.80000 -1.70	123.90	121.10	123.90	2,426,803
01 Dec 22	123.50000 +0.20	124.45	121.30	124.10	1,496,646
30 Nov 22	123.30000 -0.90	124.93	121.00	124.00	3,037,446
29 Nov 22	124.20000 +3.40	124.75	120.80	123.50	2,790,047
28 Nov 22	120.80000 -1.50	124.20	119.90	124.20	3,075,767
25 Nov 22	122.30000 +1.70	122.30	119.30	120.10	3,894,867
24 Nov 22	120.60000 +3.30	120.60	117.10	117.30	2,417,300
23 Nov 22	117.30000 +1.70	118.10	114.70	116.00	2,227,128
22 Nov 22	115.60000 -4.20	119.20	115.10	119.20	13,526,880
21 Nov 22	119.80000 +0.80	120.90	118.00	118.90	1,497,654
18 Nov 22	119.00000 +2.70	119.80	117.00	118.60	1,776,797
17 Nov 22	116.30000 +0.10	117.00	114.10	116.00	2,666,389
16 Nov 22	116.20000 -0.80	118.90	114.40	118.00	2,519,756
15 Nov 22	117.00000 -2.00	120.30	115.60	120.30	3,923,760
14 Nov 22	119.00000 -1.00	122.30	119.00	120.90	2,381,092
11 Nov 22	120.00000 +0.10	120.90	116.90	117.10	4,053,428
10 Nov 22	119.90000 +0.40	119.90	114.75	117.60	5,540,908
09 Nov 22	119.50000 -6.30	121.99	119.26	120.80	2,120,158
14 Oct 22	125.80000 +0.40	128.00	124.18	125.00	2,778,602
13 Oct 22	125.40000 +1.60	126.42	121.30	121.30	4,030,747
12 Oct 22	123.80000 -3.40	127.90	121.85	127.90	4,007,812
11 Oct 22	127.20000 -2.20	131.80	126.10	131.80	3,082,522
10 Oct 22	129.39999 +0.50	131.60	127.60	129.70	4,600,290
07 Oct 22	128.89999 -2.50	132.50	127.90	131.00	7,102,466
06 Oct 22	131.39999 -2.00	135.90	130.80	135.90	2,080,091
05 Oct 22	133.39999 -4.80	139.80	130.40	139.80	3,637,270
04 Oct 22	138.20000 +4.90	139.30	134.00	134.90	2,944,246
03 Oct 22	133.30000 +4.10	135.40	128.00	130.70	3,467,693
30 Sep 22	129.20000 +0.60	131.40	126.20	129.60	8,310,025
29 Sep 22	128.60001 -2.80	133.61	126.20	132.80	5,733,084
28 Sep 22	131.39999 -9.70	141.10	125.00	141.10	9,115,008
27 Sep 22	141.10001 +2.40	144.40	136.90	136.90	10,622,495
26 Sep 22	138.70000 +2.10	139.47	136.20	137.80	7,736,132
23 Sep 22	136.60001 -0.30	139.40	135.60	139.40	2,651,795
22 Sep 22	136.89999 -2.00	139.63	136.40	139.20	5,096,158
21 Sep 22	138.89999 +3.90	139.30	134.20	134.40	8,429,909
20 Sep 22	135.00000 -0.80	136.60	133.30	133.30	2,515,414
16 Sep 22	135.80000 -3.20	138.80	133.30	138.80	5,632,601
15 Sep 22	139.00000 -0.10	141.40	138.60	141.40	2,676,857
14 Sep 22	139.10001 -4.60	144.50	137.50	144.00	5,730,616
13 Sep 22	143.70000 -0.30	145.10	142.60	142.60	5,966,749
12 Sep 22	144.00000 +4.40	144.30	139.90	142.00	3,466,672
09 Sep 22	139.60001 +2.50	141.00	136.60	137.10	3,318,681
08 Sep 22	137.10001 +3.00	138.00	134.60	136.20	3,101,337
07 Sep 22	134.10001 +0.90	134.40	132.00	133.20	12,479,611
06 Sep 22	133.20000 +0.70	133.20	130.50	130.50	2,377,444
05 Sep 22	132.50000 +0.80	132.70	130.50	131.00	1,445,863
02 Sep 22	131.70000 +0.40	133.00	130.00	130.20	2,312,980
01 Sep 22	131.30000 -1.00	136.00	130.00	136.00	2,408,325
31 Aug 22	132.30000 -2.40	136.90	131.90	136.90	2,861,539
30 Aug 22	134.70000 -0.80	137.30	133.59	135.50	2,094,190
26 Aug 22	135.50000 -0.90	137.20	134.20	136.70	3,500,157
25 Aug 22	136.39999 -0.40	138.40	135.90	136.80	1,901,771
24 Aug 22	136.80000 -0.40	137.95	134.98	137.30	2,692,065
23 Aug 22	137.20000 -3.90	140.50	136.70	138.30	1,985,076
22 Aug 22	141.10001 -0.30	144.30	140.30	143.20	1,696,293
19 Aug 22	141.39999 -2.90	144.20	141.40	142.90	2,219,887
18 Aug 22	144.30000 -1.90	148.90	142.30	148.90	2,725,584
17 Aug 22	146.20000 +0.30	148.70	145.00	146.60	2,480,700
16 Aug 22	145.89999 +2.40	146.40	141.50	141.50	2,203,511
15 Aug 22	143.50000 -0.80	146.00	141.31	144.00	1,675,376
12 Aug 22	144.30000 -1.60	146.20	141.10	145.00	2,693,975
11 Aug 22	145.89999 -7.50	151.40	145.00	150.50	6,166,495
10 Aug 22	153.39999 -0.80	155.40	151.80	154.00	2,407,539
09 Aug 22	154.20000 +2.10	154.90	152.00	154.90	1,767,327
08 Aug 22	152.10001 -0.90	154.60	150.50	153.00	1,669,488
05 Aug 22	153.00000 +3.90	153.70	147.62	149.50	2,512,196
04 Aug 22	149.10001 -5.10	158.00	148.00	157.10	6,338,724
03 Aug 22	154.20000 -5.10	160.20	154.20	159.30	2,616,191
02 Aug 22	159.30000 -0.50	161.40	156.90	160.10	5,196,432
01 Aug 22	159.80000 +1.00	161.50	157.00	159.00	4,712,557
29 Jul 22	158.80000 +0.50	161.00	153.70	158.40	5,184,541
28 Jul 22	158.30000 -12.60	173.00	151.10	173.00	7,344,799
27 Jul 22	170.89999 +0.60	173.10	169.70	172.50	2,446,077
26 Jul 22	170.30000 +1.70	171.60	168.90	170.80	2,310,102
25 Jul 22	168.60001 +3.90	170.03	162.85	164.58	9,679,038
22 Jul 22	164.70000 -0.70	167.50	164.50	166.60	1,410,635
21 Jul 22	165.39999 +0.70	166.90	164.10	166.90	1,684,035
20 Jul 22	164.70000 +1.30	167.10	163.00	163.70	2,824,266
19 Jul 22	163.39999 +3.80	164.50	159.20	161.10	3,558,344
18 Jul 22	159.60001 +3.10	160.70	157.10	157.90	2,554,607
15 Jul 22	156.50000 +6.90	157.45	150.70	151.70	3,453,161
14 Jul 22	149.60001 -0.60	151.50	148.30	150.90	2,150,102
13 Jul 22	150.20000 +0.70	151.40	146.20	151.40	1,732,165
12 Jul 22	149.50000 +0.10	149.60	143.80	147.50	2,161,353
11 Jul 22	149.39999 +1.70	151.20	145.34	149.20	1,628,064
08 Jul 22	147.70000 +3.30	148.70	142.50	144.60	2,689,471
07 Jul 22	144.39999 +5.60	145.10	138.60	138.60	9,994,806
06 Jul 22	138.80000 +4.10	139.50	134.50	134.50	1,881,270
05 Jul 22	134.70000 -5.10	139.20	134.10	136.50	2,078,364
04 Jul 22	139.80000 +2.50	140.32	137.10	138.50	1,101,036
01 Jul 22	137.30000 +2.10	137.80	134.50	136.80	1,569,732
30 Jun 22	135.20000 -2.70	137.82	134.50	135.10	2,170,482
29 Jun 22	137.89999 -1.10	138.80	136.50	136.50	1,272,702
28 Jun 22	139.00000 +1.20	140.39	137.40	137.40	2,184,171
27 Jun 22	137.80000 +0.10	139.20	135.50	137.10	2,748,418
24 Jun 22	137.70000 +2.10	137.70	134.70	137.00	2,129,929
23 Jun 22	135.60001 -1.80	137.40	131.90	137.40	2,421,407
22 Jun 22	137.39999 +1.10	139.10	133.70	139.10	2,151,305
21 Jun 22	136.30000 -0.30	137.70	135.20	137.00	1,366,547
20 Jun 22	136.60001 +2.70	138.10	131.17	131.80	1,446,070
17 Jun 22	133.89999 +1.00	134.70	131.48	132.90	11,995,044
16 Jun 22	132.89999 -3.80	138.30	130.70	137.40	4,612,333
15 Jun 22	136.70000 -5.50	145.10	126.30	143.60	7,639,281
14 Jun 22	142.20000 +1.80	143.40	139.90	142.80	13,496,145
13 Jun 22	140.39999 -3.90	144.00	139.54	142.50	3,939,041
10 Jun 22	144.30000 -1.60	147.10	143.30	143.30	15,201,528
09 Jun 22	145.89999 +1.90	146.90	142.60	146.30	2,795,568
08 Jun 22	144.00000 -12.60	157.60	143.80	155.00	3,927,934
07 Jun 22	156.60001 +0.00	160.36	156.20	156.50	3,120,304
06 Jun 22	156.60001 +2.70	158.50	154.30	155.00	2,233,913
01 Jun 22	153.89999 -0.70	156.80	153.60	155.00	2,306,317
31 May 22	154.60001 +2.80	155.93	151.90	152.70	4,248,897
30 May 22	151.80000 -8.10	163.10	148.05	159.60	7,542,059
27 May 22	159.89999 -0.40	160.79	156.51	159.40	2,662,023
26 May 22	160.30000 +5.30	160.30	154.90	156.40	2,332,921
25 May 22	155.00000 +2.40	158.00	151.80	152.00	4,253,166
24 May 22	152.60001 +3.80	153.70	148.50	148.80	4,037,635
23 May 22	148.80000 +3.80	148.80	146.30	147.00	4,705,625
20 May 22	145.00000 +1.40	147.99	141.80	141.80	2,579,601
19 May 22	143.60001 +0.60	146.60	140.30	143.40	5,551,232
18 May 22	143.00000 -0.30	144.40	140.80	144.20	1,968,775
17 May 22	143.30000 +3.50	143.40	140.50	140.80	1,739,921
16 May 22	139.80000 +2.20	142.70	136.10	137.00	2,060,595
13 May 22	137.60001 +3.10	138.20	135.10	136.80	2,179,257
12 May 22	134.50000 -1.10	137.00	132.10	135.60	4,290,703
11 May 22	135.60001 -4.60	142.40	128.20	142.40	5,644,159
10 May 22	140.20000 -3.90	144.30	135.50	143.60	4,629,106
09 May 22	144.10001 -1.90	147.00	143.40	147.00	2,365,435
06 May 22	146.00000 -2.00	148.00	143.91	144.70	2,544,067
05 May 22	148.00000 +2.80	149.70	146.30	147.50	2,466,709
04 May 22	145.20000 -0.80	147.80	144.10	144.10	1,779,726
03 May 22	146.00000 -0.60	147.55	140.50	140.50	23,645,940
29 Apr 22	146.60001 -2.50	150.70	146.60	147.00	2,924,721
28 Apr 22	149.10001 +5.90	149.10	143.60	143.70	3,850,483
27 Apr 22	143.20000 -0.30	146.30	141.90	146.30	3,721,063
26 Apr 22	143.50000 -0.50	148.10	142.80	145.70	2,601,374
25 Apr 22	144.00000 -1.90	146.30	143.40	145.70	1,347,150
22 Apr 22	145.89999 -0.70	148.30	143.40	143.90	2,046,605
21 Apr 22	146.60001 -1.10	149.10	146.50	148.00	3,085,837
20 Apr 22	147.70000 -1.70	149.70	147.10	149.20	2,497,732
19 Apr 22	149.39999 +0.90	150.00	144.95	150.00	2,214,477
14 Apr 22	148.50000 -0.70	150.21	146.70	149.20	11,951,530
13 Apr 22	149.20000 +1.40	150.70	145.10	145.10	2,246,119
12 Apr 22	147.80000 +3.60	148.50	142.50	142.50	2,953,450
11 Apr 22	144.20000 +0.30	146.19	142.80	143.50	1,993,595
08 Apr 22	143.89999 +1.60	148.00	143.30	143.40	3,355,373
07 Apr 22	142.30000 +3.50	144.39	139.90	141.70	2,626,215
06 Apr 22	138.80000 +0.50	139.50	132.40	138.20	4,895,829
05 Apr 22	138.30000 -5.70	143.40	136.90	137.80	4,997,067
04 Apr 22	144.00000 +2.50	146.50	141.30	141.30	2,682,915
01 Apr 22	141.50000 +2.00	142.70	138.90	141.90	2,327,509
31 Mar 22	139.50000 +0.00	141.00	139.10	139.50	3,207,090
30 Mar 22	139.50000 -1.50	141.82	136.70	141.00	7,995,468
29 Mar 22	141.00000 +1.50	144.40	140.20	140.40	5,081,745
28 Mar 22	139.50000 +0.50	143.20	138.70	140.00	3,032,253
25 Mar 22	139.00000 -16.50	143.90	138.10	140.00	68,743,816
24 Mar 22	155.50000 +4.50	156.17	150.50	150.70	2,034,781
23 Mar 22	151.00000 +1.20	152.60	149.90	151.10	2,264,553
22 Mar 22	149.80000 -2.20	153.26	147.90	151.30	1,794,095
21 Mar 22	152.00000 +9.00	152.00	144.63	146.40	2,843,992
18 Mar 22	143.00000 -3.60	148.50	142.50	148.50	10,354,820
17 Mar 22	146.60001 +4.30	146.60	141.30	143.20	2,280,565
16 Mar 22	142.30000 -0.70	146.30	142.00	145.20	2,429,001
15 Mar 22	143.00000 +0.60	144.44	140.50	142.00	2,161,986
14 Mar 22	142.39999 +2.60	143.30	140.40	141.20	1,435,059
11 Mar 22	139.80000 +0.00	143.60	136.00	136.00	1,963,938
10 Mar 22	139.80000 +2.20	140.40	136.80	139.70	1,901,071
09 Mar 22	137.60001 +8.30	139.31	130.30	130.30	2,911,857
08 Mar 22	129.30000 +1.40	131.60	124.40	124.40	2,891,184
07 Mar 22	127.90000 -3.80	129.90	122.60	129.10	4,523,452
04 Mar 22	131.70000 -7.30	138.30	130.32	138.30	3,513,895
03 Mar 22	139.00000 -8.70	147.80	137.50	147.80	3,681,001
02 Mar 22	147.70000 +5.40	147.90	140.60	145.60	1,874,422
01 Mar 22	142.30000 +0.20	144.80	140.60	141.30	2,638,043
28 Feb 22	142.10001 -2.40	145.00	139.94	144.00	4,035,209
25 Feb 22	144.50000 +5.60	145.90	140.39	141.00	5,957,126
24 Feb 22	138.89999 -10.50	147.27	138.10	146.10	4,306,698
23 Feb 22	149.39999 -3.10	155.00	148.80	155.00	1,631,129
22 Feb 22	152.50000 -2.00	154.50	149.60	153.10	2,173,821
21 Feb 22	154.50000 +0.60	156.60	152.90	154.60	2,275,371
18 Feb 22	153.89999 +2.50	153.90	149.89	150.00	2,160,869
17 Feb 22	151.39999 +0.30	154.00	149.60	151.50	2,794,996
16 Feb 22	151.10001 +1.10	151.20	148.00	149.50	4,476,483
15 Feb 22	150.00000 +5.70	150.50	143.00	145.00	4,134,950
14 Feb 22	144.30000 -3.50	149.50	144.30	149.50	3,455,595
11 Feb 22	147.80000 +3.80	148.60	141.79	142.50	2,867,639
10 Feb 22	144.00000 +4.90	144.20	138.70	140.00	5,199,101
09 Feb 22	139.10001 -2.60	144.30	136.90	143.40	7,252,468
08 Feb 22	141.70000 -13.30	142.60	130.50	139.00	14,475,271
07 Feb 22	155.00000 +0.00	159.20	154.40	158.20	3,534,920
04 Feb 22	155.00000 -1.80	162.34	152.00	158.50	5,372,868
03 Feb 22	156.80000 -3.20	160.50	156.80	158.80	3,364,441
02 Feb 22	160.00000 +3.00	163.14	156.40	156.40	3,077,995
01 Feb 22	157.00000 +4.50	157.00	151.40	155.00	4,699,923
31 Jan 22	152.50000 +8.50	152.60	143.60	144.50	3,373,218
28 Jan 22	144.00000 -0.30	146.13	139.45	145.00	29,116,140
27 Jan 22	144.30000 -4.70	148.35	141.30	145.00	3,183,935
26 Jan 22	149.00000 +1.20	149.70	146.70	146.70	2,605,793
25 Jan 22	147.80000 +3.60	150.80	144.70	146.00	3,222,434
24 Jan 22	144.20000 -0.40	152.40	141.30	146.90	4,338,743
21 Jan 22	144.60001 +0.80	147.10	142.50	143.30	2,322,111
20 Jan 22	143.80000 -1.70	148.18	143.00	147.50	2,530,710
19 Jan 22	145.50000 -0.10	147.20	143.10	147.00	6,770,024
18 Jan 22	145.60001 +1.30	146.00	141.30	145.00	2,458,718
17 Jan 22	144.30000 +1.30	144.30	136.70	136.70	1,814,190
14 Jan 22	143.00000 +3.90	143.10	137.70	141.00	1,599,111
13 Jan 22	139.10001 +0.00	139.75	135.50	135.50	1,537,931
12 Jan 22	139.10001 +3.10	140.50	135.60	140.50	957,483
11 Jan 22	136.00000 +1.40	140.80	135.00	140.80	1,338,234
10 Jan 22	134.60001 -4.30	141.70	133.30	141.70	1,664,347
07 Jan 22	138.89999 +1.90	142.40	135.00	142.40	1,092,492
06 Jan 22	137.00000 -3.90	139.50	134.86	139.00	1,021,120
05 Jan 22	140.89999 -0.20	143.00	138.07	140.00	1,707,604
04 Jan 22	141.10001 +7.40	141.90	133.40	135.90	3,719,444
31 Dec 21	133.70000 +0.20	133.70	125.23	132.00	921,053
30 Dec 21	133.50000 +3.70	134.00	129.10	130.00	1,761,625
29 Dec 21	129.80000 +1.80	131.14	129.20	129.20	937,634
24 Dec 21	128.00000 -1.00	128.80	126.80	127.00	538,730
23 Dec 21	129.00000 -0.20	129.80	128.30	129.20	671,560
22 Dec 21	129.20000 +2.00	129.40	125.20	125.20	645,450
21 Dec 21	127.20000 +0.60	132.00	125.30	132.00	777,117
20 Dec 21	126.60000 -0.40	127.00	123.20	126.10	903,801
17 Dec 21	127.00000 -2.00	129.90	126.20	127.50	1,889,141
16 Dec 21	129.00000 +2.00	131.40	127.30	130.20	1,324,757
15 Dec 21	127.00000 +1.60	128.10	121.00	121.00	4,961,590
14 Dec 21	125.40000 -0.90	127.59	121.00	121.00	2,393,138
13 Dec 21	126.30000 -0.40	128.30	124.71	125.80	1,390,708
10 Dec 21	126.70000 +1.10	127.91	123.00	125.00	1,304,601
09 Dec 21	125.60000 -0.90	130.00	125.00	130.00	493,067
08 Dec 21	126.50000 -2.50	134.00	125.90	134.00	1,218,752
07 Dec 21	129.00000 +3.90	131.00	125.30	129.20	1,210,114
06 Dec 21	125.10000 +1.90	128.90	124.30	128.90	1,649,603
03 Dec 21	123.20000 -3.40	128.20	120.60	120.60	1,234,988
02 Dec 21	126.60000 +0.50	127.40	123.00	123.00	1,554,439
01 Dec 21	126.10000 +1.30	126.90	122.90	122.90	1,255,182
30 Nov 21	124.80000 -2.00	128.80	121.71	128.80	3,782,024
29 Nov 21	126.80000 +5.50	127.30	121.60	121.60	1,617,623
26 Nov 21	121.30000 -7.80	127.30	120.50	126.20	2,169,246
25 Nov 21	129.10001 -0.40	129.50	127.53	129.20	473,159
24 Nov 21	129.50000 -0.40	133.00	128.40	133.00	1,128,085
23 Nov 21	129.89999 +0.10	132.70	127.82	128.80	950,288
22 Nov 21	129.80000 +1.10	131.20	126.20	126.20	935,163
19 Nov 21	128.70000 -3.80	135.10	126.29	132.70	1,638,854
18 Nov 21	132.50000 -3.40	135.20	129.30	129.70	1,702,899
17 Nov 21	135.89999 +0.10	139.70	131.70	131.70	2,767,266
16 Nov 21	135.80000 -0.10	136.60	129.50	129.50	1,323,050
15 Nov 21	135.89999 +1.20	138.70	134.60	136.70	2,385,148
12 Nov 21	134.70000 +5.50	134.90	129.70	130.50	1,879,626
11 Nov 21	129.20000 -2.30	133.50	127.75	133.50	1,708,816
10 Nov 21	131.50000 +6.30	131.90	125.20	126.50	5,758,259
09 Nov 21	125.20000 +2.70	127.80	122.50	123.40	2,856,849
08 Nov 21	122.50000 +1.30	124.48	119.50	123.80	2,626,871
05 Nov 21	121.20000 +12.20	124.50	107.80	108.70	10,111,606
04 Nov 21	109.00000 -1.00	110.20	104.80	104.80	1,230,088
03 Nov 21	110.00000 +0.00	110.21	107.60	110.20	4,830,063
02 Nov 21	110.00000 +0.00	110.40	109.00	109.00	17,617,968
01 Nov 21	110.00000 +0.40	113.10	109.30	109.80	2,078,455
29 Oct 21	109.60000 -0.40	113.30	109.11	113.30	3,107,488
28 Oct 21	110.00000 +10.75	117.10	101.50	103.00	3,752,214
27 Oct 21	99.25000 +0.25	103.70	98.50	103.70	1,579,527
26 Oct 21	99.00000 +0.25	100.50	98.55	99.50	2,332,709
25 Oct 21	98.75000 +0.05	100.50	97.95	100.00	1,612,625
22 Oct 21	98.70000 +1.50	100.00	97.15	100.00	1,946,691
21 Oct 21	97.20000 -1.30	98.85	93.85	93.85	1,160,025
20 Oct 21	98.50000 +2.05	100.00	96.15	100.00	777,212
19 Oct 21	96.45000 -1.70	98.50	93.50	93.50	1,022,490
18 Oct 21	98.15000 +0.15	100.00	97.15	100.00	1,428,973
15 Oct 21	98.00000 +2.80	98.30	95.20	96.35	1,769,481
14 Oct 21	95.20000 +0.75	95.65	93.70	94.90	1,317,989
13 Oct 21	94.45000 -0.55	95.15	93.30	94.80	789,158
12 Oct 21	95.00000 +0.35	95.30	92.45	93.25	635,501
11 Oct 21	94.65000 -1.35	99.05	94.40	98.40	1,202,001
08 Oct 21	96.00000 +2.75	98.60	93.40	97.60	947,859
07 Oct 21	93.25000 -1.25	97.50	92.90	97.50	1,500,299
06 Oct 21	94.50000 -1.70	96.40	93.95	95.45	1,274,802
05 Oct 21	96.20000 -0.85	101.40	96.05	98.60	1,116,185
04 Oct 21	97.05000 -1.30	105.00	95.85	103.00	1,313,224
01 Oct 21	98.35000 -1.35	99.50	97.15	98.55	1,397,201
30 Sep 21	99.70000 +2.45	101.40	97.10	101.40	2,545,650
29 Sep 21	97.25000 -1.30	99.45	96.70	99.00	885,667
28 Sep 21	98.55000 -2.55	105.00	96.13	105.00	1,198,843
27 Sep 21	101.10000 +2.35	103.00	98.15	103.00	1,191,310
24 Sep 21	98.75000 +0.65	100.60	97.45	98.15	1,543,662
23 Sep 21	98.10000 -0.10	100.07	97.30	99.30	1,311,715
22 Sep 21	98.20000 -1.05	103.70	98.20	102.00	1,475,225
21 Sep 21	99.25000 +4.20	101.49	95.22	98.00	2,028,512
20 Sep 21	95.05000 -1.45	96.10	93.20	95.00	1,855,919
17 Sep 21	96.50000 +1.20	98.00	95.55	98.00	3,678,613
16 Sep 21	95.30000 +0.80	96.45	94.00	95.50	1,343,624
15 Sep 21	94.50000 -0.70	95.90	93.86	95.90	1,548,983
14 Sep 21	95.20000 +1.05	95.20	93.05	93.80	930,690
13 Sep 21	94.15000 +0.10	95.00	93.45	95.00	898,903
10 Sep 21	94.05000 -0.40	96.00	93.35	96.00	891,731
09 Sep 21	94.45000 +0.80	94.90	92.60	93.85	1,288,285
08 Sep 21	93.65000 +0.85	94.20	92.55	92.80	849,347
07 Sep 21	92.80000 -2.35	95.65	92.35	92.35	789,439
06 Sep 21	95.15000 +1.50	95.91	93.45	94.00	873,219
03 Sep 21	93.65000 +0.15	94.55	93.30	93.50	1,431,339
02 Sep 21	93.50000 -0.20	93.85	92.35	92.35	1,333,442
01 Sep 21	93.70000 +0.75	95.00	93.17	95.00	1,366,178
31 Aug 21	92.95000 -0.45	94.35	92.55	93.50	1,199,661
27 Aug 21	93.40000 -0.35	94.50	93.25	93.75	1,766,836
26 Aug 21	93.75000 -0.10	94.05	92.00	92.05	1,043,480
25 Aug 21	93.85000 +1.40	96.00	92.95	96.00	1,001,862
24 Aug 21	92.45000 -1.25	96.00	92.00	96.00	1,129,756
23 Aug 21	93.70000 -0.80	95.95	93.20	94.45	801,895
20 Aug 21	94.50000 +0.40	98.55	93.50	98.55	873,620
19 Aug 21	94.10000 -0.70	94.90	92.55	94.90	843,733
18 Aug 21	94.80000 -1.60	100.00	94.60	100.00	1,197,660
17 Aug 21	96.40000 +2.30	97.30	94.05	94.90	1,750,613
16 Aug 21	94.10000 +0.50	94.85	92.60	94.70	1,174,831
13 Aug 21	93.60000 -0.95	95.34	92.10	92.10	1,006,498
12 Aug 21	94.55000 -1.05	96.45	91.05	91.35	1,077,238
11 Aug 21	95.60000 +0.25	96.95	94.71	96.60	1,179,928
10 Aug 21	95.35000 +2.30	96.15	91.25	94.00	2,320,433
09 Aug 21	93.05000 +1.80	93.05	90.40	91.85	1,484,676
06 Aug 21	91.25000 +2.50	91.40	88.45	89.25	2,368,902
05 Aug 21	88.75000 -0.65	90.25	88.10	89.60	1,392,445
04 Aug 21	89.40000 +0.25	91.30	87.60	89.25	2,354,060
03 Aug 21	89.15000 +2.30	89.43	86.60	88.10	1,458,307
02 Aug 21	86.85000 -2.40	91.50	86.80	91.50	2,153,370
30 Jul 21	89.25000 +5.60	89.25	84.05	86.00	3,623,678
29 Jul 21	83.65000 +1.15	86.00	81.95	83.70	4,097,413
28 Jul 21	82.50000 -0.65	86.00	82.50	85.00	1,092,391
27 Jul 21	83.15000 +0.70	84.70	82.75	84.70	1,588,968
26 Jul 21	82.45000 +0.20	83.65	81.00	83.65	1,045,927
23 Jul 21	82.25000 +0.10	85.00	81.10	85.00	1,119,476
22 Jul 21	82.15000 +1.50	84.45	80.80	84.45	1,033,778
21 Jul 21	80.65000 +0.50	81.75	79.85	79.85	915,961
20 Jul 21	80.15000 +2.00	80.45	78.00	78.00	2,040,627
19 Jul 21	78.15000 -3.40	81.30	78.00	80.90	2,416,222
16 Jul 21	81.55000 +0.15	84.65	81.00	84.65	853,658
15 Jul 21	81.40000 -0.20	83.03	80.90	82.00	684,454
14 Jul 21	81.60000 -1.50	83.50	80.85	83.00	2,158,308
13 Jul 21	83.10000 -2.40	86.00	82.85	86.00	1,086,952
12 Jul 21	85.50000 +0.75	85.80	83.65	84.70	1,340,836
09 Jul 21	84.75000 +1.05	85.45	80.00	80.00	1,818,667
08 Jul 21	83.70000 -0.60	84.75	82.97	84.35	2,534,384
07 Jul 21	84.30000 +1.80	85.00	82.50	82.50	1,900,933
06 Jul 21	82.50000 -0.10	82.80	81.20	81.25	5,455,898
05 Jul 21	82.60000 +3.35	82.77	79.15	82.00	1,619,054
02 Jul 21	79.25000 +0.55	80.45	78.50	78.50	1,222,871
01 Jul 21	78.70000 +1.65	79.90	77.40	79.30	1,125,763
30 Jun 21	77.05000 +0.40	77.85	76.00	76.50	2,126,186
29 Jun 21	76.65000 -1.45	79.75	76.65	79.65	1,418,437
28 Jun 21	78.10000 -1.00	79.58	78.10	79.40	1,196,400
25 Jun 21	79.10000 +1.40	79.50	76.76	78.30	1,373,563
24 Jun 21	77.70000 -6.60	84.00	77.05	84.00	2,715,092
23 Jun 21	84.30000 +1.25	84.75	82.05	83.00	1,590,405
22 Jun 21	83.05000 +1.80	83.15	80.99	82.00	1,697,390
21 Jun 21	81.25000 +0.95	84.85	79.70	82.90	3,699,626
18 Jun 21	80.30000 +0.15	81.50	78.80	81.50	5,595,136
17 Jun 21	80.15000 +1.40	80.95	78.70	80.05	4,181,211
16 Jun 21	78.75000 +1.00	78.75	77.55	78.75	2,489,036
15 Jun 21	77.75000 +0.30	78.75	77.45	78.75	1,262,285
14 Jun 21	77.45000 +0.45	78.65	76.80	77.65	944,405
11 Jun 21	77.00000 -0.50	79.05	76.90	78.45	1,144,219
10 Jun 21	77.50000 -0.80	79.00	77.05	78.00	1,133,099
09 Jun 21	78.30000 +1.25	78.85	77.00	77.00	1,175,862
08 Jun 21	77.05000 -1.30	79.90	77.05	79.20	1,262,043
07 Jun 21	78.35000 -0.75	79.80	78.05	79.10	971,551
04 Jun 21	79.10000 -0.55	79.90	78.25	78.95	1,302,801
03 Jun 21	79.65000 +0.50	80.40	78.45	79.30	1,552,792
02 Jun 21	79.15000 +0.05	80.40	78.40	80.40	1,599,495
01 Jun 21	79.10000 +0.35	80.15	78.70	79.15	1,660,742
28 May 21	78.75000 -0.25	80.07	78.60	79.50	1,458,969
27 May 21	79.00000 +0.65	79.55	76.50	76.50	5,465,699
26 May 21	78.35000 +1.70	79.35	76.65	76.65	1,433,335
25 May 21	76.65000 -1.35	79.70	76.65	79.70	1,805,445
24 May 21	78.00000 -0.20	79.95	78.00	79.95	1,411,128
21 May 21	78.20000 -0.80	80.60	77.65	80.15	3,641,914
20 May 21	79.00000 +0.35	82.00	78.30	82.00	1,129,335
19 May 21	78.65000 -0.20	79.80	77.20	78.10	1,558,863
18 May 21	78.85000 -0.10	82.00	78.60	82.00	1,657,790
17 May 21	78.95000 -1.45	81.35	78.60	80.50	1,764,428
14 May 21	80.40000 +1.25	81.15	76.00	76.00	2,242,887
13 May 21	79.15000 -1.00	80.10	77.37	80.10	1,636,585
12 May 21	80.15000 +2.25	81.70	76.85	79.50	3,122,965
11 May 21	77.90000 -0.10	78.75	75.57	78.00	1,830,619
10 May 21	78.00000 -3.30	82.10	78.00	81.70	1,551,668
07 May 21	81.30000 +2.40	81.30	78.85	81.00	1,947,354
06 May 21	78.90000 +0.90	80.00	77.92	80.00	2,220,701
05 May 21	78.00000 +1.00	78.41	74.30	74.30	2,395,786
04 May 21	77.00000 +1.00	78.00	76.15	78.00	2,676,839
30 Apr 21	76.00000 +1.85	76.60	74.20	74.25	2,539,914
29 Apr 21	74.15000 -0.35	75.25	74.00	74.00	1,581,918
28 Apr 21	74.50000 -0.05	75.10	73.80	75.00	1,051,907
27 Apr 21	74.55000 -1.35	77.20	74.55	75.80	1,591,815
26 Apr 21	75.90000 +0.90	76.20	73.95	75.00	2,306,765
23 Apr 21	75.00000 +1.50	75.00	72.85	73.20	1,713,445
22 Apr 21	73.50000 +0.45	75.00	72.70	75.00	1,260,878
21 Apr 21	73.05000 +1.65	73.60	70.30	71.05	2,496,834
20 Apr 21	71.40000 -3.60	74.98	70.30	73.80	3,835,362
19 Apr 21	75.00000 +0.00	76.00	74.76	75.75	1,809,622
16 Apr 21	75.00000 -0.50	76.20	74.75	76.00	3,625,425
15 Apr 21	75.50000 +0.95	76.58	74.55	75.30	4,897,366
14 Apr 21	74.55000 -10.25	78.85	72.91	77.00	62,542,816
13 Apr 21	84.80000 +0.70	84.85	81.00	81.00	797,050
12 Apr 21	84.10000 +1.30	85.25	80.60	84.00	1,754,968
09 Apr 21	82.80000 -1.90	87.00	81.85	87.00	1,743,645
08 Apr 21	84.70000 +1.80	87.20	82.75	84.00	3,954,925
07 Apr 21	82.90000 +0.65	83.40	82.10	82.10	1,888,288
06 Apr 21	82.25000 +1.20	84.60	80.50	84.60	2,244,106
01 Apr 21	81.05000 +1.75	82.00	79.91	80.80	2,443,537
31 Mar 21	79.30000 -0.40	81.70	77.80	77.80	2,138,886
30 Mar 21	79.70000 +0.70	81.50	79.10	80.00	1,644,378
29 Mar 21	79.00000 -1.40	81.12	78.30	80.00	1,205,676
26 Mar 21	80.40000 +1.40	81.50	79.20	81.50	2,391,869
25 Mar 21	79.00000 -2.00	80.90	78.20	79.60	1,220,334
24 Mar 21	81.00000 -0.40	83.40	79.40	83.10	1,338,099
23 Mar 21	81.40000 -2.80	87.70	80.60	86.00	2,343,787
22 Mar 21	84.20000 -3.40	91.70	84.20	91.70	1,088,316
19 Mar 21	87.60000 +0.60	91.48	85.90	87.10	4,195,633
18 Mar 21	87.00000 +3.00	90.00	82.50	82.50	2,521,753
17 Mar 21	84.00000 +1.80	84.40	80.80	83.80	717,394
16 Mar 21	82.20000 +2.40	83.00	80.10	81.00	1,184,754
15 Mar 21	79.80000 +0.50	80.40	79.00	79.00	475,713
12 Mar 21	79.30000 -0.10	80.00	78.00	79.70	425,564
11 Mar 21	79.40000 -1.90	82.70	79.20	82.70	1,319,713
10 Mar 21	81.30000 +1.30	81.30	79.30	79.50	1,073,946
09 Mar 21	80.00000 +2.30	80.30	76.70	76.70	862,710
08 Mar 21	77.70000 -0.20	79.90	76.30	78.50	618,153
05 Mar 21	77.90000 -0.30	80.50	77.00	77.60	1,180,850
04 Mar 21	78.20000 -1.00	82.90	78.20	82.90	875,012
03 Mar 21	79.20000 -1.00	82.70	79.20	82.40	1,492,284
02 Mar 21	80.20000 +0.00	82.50	79.50	82.50	1,560,762
01 Mar 21	80.20000 +0.50	80.70	77.40	79.90	1,525,903
26 Feb 21	79.70000 +1.30	79.70	75.80	76.30	2,691,483
25 Feb 21	78.40000 +1.90	78.90	76.10	78.90	938,427
24 Feb 21	76.50000 +0.60	79.00	75.50	79.00	914,197
23 Feb 21	75.90000 -0.20	76.90	74.55	75.80	1,349,374
22 Feb 21	76.10000 +0.10	77.40	75.38	76.00	970,072
19 Feb 21	76.00000 -1.10	77.60	75.00	75.00	784,429
18 Feb 21	77.10000 -0.30	79.30	76.30	77.20	687,201
17 Feb 21	77.40000 -2.60	81.60	77.20	79.40	774,761
16 Feb 21	80.00000 +0.00	81.80	78.70	79.80	1,034,561
15 Feb 21	80.00000 +2.00	80.30	78.30	78.90	734,286
12 Feb 21	78.00000 +0.30	80.00	76.30	80.00	614,911
11 Feb 21	77.70000 -0.90	79.90	77.00	77.90	580,714
10 Feb 21	78.60000 +1.30	80.30	75.30	77.90	1,402,490
09 Feb 21	77.30000 -2.70	81.40	77.10	80.00	1,237,404
08 Feb 21	80.00000 +1.00	80.70	79.00	79.00	1,609,126
05 Feb 21	79.00000 -2.50	83.00	79.00	83.00	1,780,399
04 Feb 21	81.50000 -1.50	83.60	81.50	83.00	1,320,127
03 Feb 21	83.00000 +1.30	83.90	81.70	82.20	1,467,528
02 Feb 21	81.70000 -0.60	83.40	80.10	82.10	2,433,555
01 Feb 21	82.30000 +2.80	82.40	78.40	79.00	2,748,922
29 Jan 21	79.50000 -0.10	80.48	76.00	78.80	3,287,850
28 Jan 21	79.60000 -0.40	79.90	74.80	76.20	2,511,372
27 Jan 21	80.00000 +0.70	80.50	77.30	79.20	2,386,825
26 Jan 21	79.30000 +4.70	79.30	72.40	72.40	1,333,684
25 Jan 21	74.60000 -2.60	79.00	74.60	79.00	1,090,372
22 Jan 21	77.20000 +2.60	78.40	74.00	74.00	1,889,695
21 Jan 21	74.60000 -2.40	77.50	74.60	75.00	1,635,378
20 Jan 21	77.00000 +0.80	78.70	75.00	75.00	1,202,430
19 Jan 21	76.20000 -2.50	79.00	76.00	77.60	880,404
18 Jan 21	78.70000 +0.00	79.60	76.30	76.30	1,100,904
15 Jan 21	78.70000 -1.80	82.90	76.90	82.90	1,236,886
14 Jan 21	80.50000 +5.00	80.50	75.40	78.00	1,548,780
13 Jan 21	75.50000 -0.90	78.00	75.50	77.00	1,297,337
12 Jan 21	76.40000 -1.20	79.70	76.40	79.00	729,190
11 Jan 21	77.60000 -0.60	79.80	76.30	79.70	932,088
08 Jan 21	78.20000 -1.50	83.40	77.86	83.40	1,426,564
07 Jan 21	79.70000 -0.60	82.50	79.40	82.50	1,406,438
06 Jan 21	80.30000 +2.70	80.30	76.60	78.50	2,977,312
05 Jan 21	77.60000 +3.20	77.60	74.40	76.60	2,133,764
04 Jan 21	74.40000 -1.20	78.20	74.40	77.60	1,473,612
31 Dec 20	75.60000 +0.80	75.80	74.10	74.10	754,168
30 Dec 20	74.80000 -1.30	79.90	74.80	79.90	1,104,664
29 Dec 20	76.10000 +2.10	77.00	74.10	75.00	2,217,509
24 Dec 20	74.00000 +0.60	75.27	73.34	74.20	598,287
23 Dec 20	73.40000 +0.90	74.70	72.50	72.50	1,509,445
22 Dec 20	72.50000 +0.20	75.30	72.30	72.50	2,234,049
21 Dec 20	72.30000 -4.80	79.40	70.50	77.20	3,658,903
18 Dec 20	77.10000 +1.00	77.78	74.07	75.30	6,827,013
17 Dec 20	76.10000 -3.60	81.00	76.10	81.00	3,710,520
16 Dec 20	79.70000 +6.10	80.32	73.70	76.00	5,655,876
15 Dec 20	73.60000 -18.60	80.00	70.30	78.00	80,372,128
14 Dec 20	92.20000 +1.70	94.90	90.30	93.00	888,700
11 Dec 20	90.50000 -2.90	94.40	89.75	94.40	895,722
10 Dec 20	93.40000 -1.30	95.00	91.40	95.00	1,814,084
09 Dec 20	94.70000 +0.80	95.30	92.50	93.70	1,278,824
08 Dec 20	93.90000 +0.40	95.50	92.90	95.00	2,197,245
07 Dec 20	93.50000 -2.60	96.30	92.70	93.50	1,539,847
04 Dec 20	96.10000 +4.50	96.10	89.45	90.00	2,580,143
03 Dec 20	91.60000 +7.20	92.40	83.90	85.00	2,127,688
02 Dec 20	84.40000 -2.40	89.10	81.60	87.10	2,115,349
01 Dec 20	86.80000 +6.80	86.80	77.70	77.70	1,760,891
30 Nov 20	80.00000 -1.20	80.00	77.20	80.00	20,890,936
27 Nov 20	81.20000 -1.00	82.30	78.68	82.30	2,038,587
26 Nov 20	82.20000 -0.10	83.34	79.40	82.00	1,490,568
25 Nov 20	82.30000 +1.00	82.50	81.17	82.00	2,300,355
24 Nov 20	81.30000 +2.10	82.20	79.74	80.00	2,304,507
23 Nov 20	79.20000 +1.20	82.20	78.90	79.90	1,943,674
20 Nov 20	78.00000 +1.00	79.50	77.10	79.50	945,427
19 Nov 20	77.00000 -0.50	78.40	76.70	76.90	1,303,696
18 Nov 20	77.50000 -0.60	79.00	76.70	78.80	1,652,891
17 Nov 20	78.10000 +2.20	78.10	74.70	77.00	1,377,376
16 Nov 20	75.90000 +1.10	77.70	73.40	74.00	1,352,423
13 Nov 20	74.80000 -1.20	78.30	74.80	74.90	1,529,487
12 Nov 20	76.00000 -3.30	79.60	75.56	79.60	2,555,231
11 Nov 20	79.30000 +5.40	79.70	73.94	74.40	3,093,272
10 Nov 20	73.90000 +6.20	75.00	66.05	67.70	3,235,799
09 Nov 20	67.70000 +1.70	68.00	65.40	66.90	2,605,578
06 Nov 20	66.00000 +1.50	68.90	63.40	64.50	2,111,801
05 Nov 20	64.50000 +1.90	65.80	63.00	63.00	1,823,823
04 Nov 20	62.60000 +0.60	63.70	60.70	60.90	1,019,530
03 Nov 20	62.00000 +0.60	62.90	61.29	62.00	671,997
02 Nov 20	61.40000 -0.30	64.60	58.40	64.60	969,989
30 Oct 20	61.70000 -1.10	64.80	60.70	62.00	724,824
29 Oct 20	62.80000 -0.70	64.90	61.40	64.10	605,670
28 Oct 20	63.50000 -2.30	65.50	62.00	65.50	1,152,525
27 Oct 20	65.80000 +0.80	67.00	61.94	64.60	1,058,752
26 Oct 20	65.00000 +0.90	65.70	61.81	65.00	665,030
23 Oct 20	64.10000 -0.70	65.00	58.16	62.50	1,931,019
22 Oct 20	64.80000 +0.10	66.90	63.90	66.30	585,525
21 Oct 20	64.70000 +0.00	65.00	63.30	65.00	474,735
20 Oct 20	64.70000 -0.50	66.30	63.50	64.10	516,823
19 Oct 20	65.20000 -0.30	67.80	64.10	66.80	476,026
16 Oct 20	65.50000 +0.20	67.00	63.35	67.00	523,541
15 Oct 20	65.30000 +0.30	67.00	62.70	67.00	743,208
14 Oct 20	65.00000 +0.70	65.80	63.00	65.20	312,613
13 Oct 20	64.30000 -0.70	66.90	63.32	65.20	578,471
12 Oct 20	65.00000 +1.00	69.80	63.51	65.00	1,734,673
09 Oct 20	64.00000 +1.10	64.30	61.70	61.90	526,608
08 Oct 20	62.90000 -0.10	63.32	60.96	62.60	1,012,299
07 Oct 20	63.00000 +1.00	63.05	61.60	62.80	1,069,909
06 Oct 20	62.00000 -0.60	62.90	59.87	61.80	631,963
05 Oct 20	62.60000 +3.90	62.90	58.50	59.20	947,189
02 Oct 20	58.70000 +0.30	59.30	57.30	58.20	628,801
01 Oct 20	58.40000 +0.00	60.70	57.40	60.40	563,529
30 Sep 20	58.40000 -2.60	60.30	57.20	58.20	1,032,363
29 Sep 20	61.00000 +1.10	61.90	58.90	61.00	676,267
28 Sep 20	59.90000 +2.90	60.50	57.10	57.90	551,237
25 Sep 20	57.00000 +1.20	61.20	56.50	61.20	1,047,438
24 Sep 20	55.80000 -4.30	61.20	55.80	59.20	1,945,928
23 Sep 20	60.10000 -1.00	63.50	59.00	61.70	914,265
22 Sep 20	61.10000 -0.90	65.00	59.00	61.30	1,486,761
21 Sep 20	62.00000 -4.10	65.30	61.80	63.00	1,595,594
18 Sep 20	66.10000 +5.70	67.00	60.30	62.40	3,847,064
17 Sep 20	60.40000 -0.30	61.00	58.50	59.80	1,190,060
16 Sep 20	60.70000 -0.30	61.30	59.00	61.00	706,002
15 Sep 20	61.00000 +0.00	61.00	60.30	61.00	1,154,097
14 Sep 20	61.00000 +0.90	61.91	59.10	61.00	988,029
11 Sep 20	60.10000 +0.00	62.50	59.57	61.00	1,250,426
10 Sep 20	60.10000 +0.30	61.00	59.34	60.80	556,348
09 Sep 20	59.80000 -1.10	62.30	59.80	60.30	867,121
08 Sep 20	60.90000 -0.10	61.20	60.30	60.30	805,451
07 Sep 20	61.00000 +3.40	61.50	58.61	60.40	677,422
04 Sep 20	57.60000 -0.80	61.20	57.26	59.50	688,595
03 Sep 20	58.40000 +0.20	62.50	58.40	59.00	1,312,243
02 Sep 20	58.20000 -1.50	61.50	57.80	61.40	1,266,235
01 Sep 20	59.70000 +2.70	61.50	58.20	59.60	3,717,465
28 Aug 20	57.00000 +0.70	57.80	56.20	56.50	409,278
27 Aug 20	56.30000 -0.20	57.50	54.60	54.60	417,354
26 Aug 20	56.50000 +0.50	57.60	55.00	56.00	382,793
25 Aug 20	56.00000 -1.10	57.90	55.10	57.40	950,744
24 Aug 20	57.10000 -0.90	58.20	56.50	58.00	564,905
21 Aug 20	58.00000 +1.10	58.30	56.20	56.30	1,096,373
20 Aug 20	56.90000 -1.60	59.90	56.27	58.00	1,914,913
19 Aug 20	58.50000 +0.30	60.30	58.00	58.80	663,347
18 Aug 20	58.20000 -1.30	60.60	58.10	58.70	465,456
17 Aug 20	59.50000 -1.20	61.30	58.70	60.00	949,811
14 Aug 20	60.70000 +0.80	61.50	58.10	59.80	749,915
13 Aug 20	59.90000 -0.10	61.50	57.50	58.80	487,228
12 Aug 20	60.00000 +0.00	61.40	57.80	58.00	797,603
11 Aug 20	60.00000 +3.00	61.30	57.10	58.50	1,073,737
10 Aug 20	57.00000 +2.90	58.40	54.80	56.90	507,679
07 Aug 20	54.10000 -2.30	58.40	54.10	56.90	484,716
06 Aug 20	56.40000 +0.50	58.07	55.50	55.50	776,121
05 Aug 20	55.90000 -1.00	57.50	54.50	57.00	1,404,077
04 Aug 20	56.90000 +2.30	57.30	54.00	54.00	769,769
03 Aug 20	54.60000 +0.80	56.00	53.08	56.00	1,022,918
31 Jul 20	53.80000 +0.30	55.90	53.00	53.20	454,543
30 Jul 20	53.50000 -1.80	58.40	52.10	56.90	699,271
29 Jul 20	55.30000 -0.70	58.00	54.60	57.00	705,668
28 Jul 20	56.00000 -1.00	60.90	54.50	60.90	997,069
27 Jul 20	57.00000 -2.40	60.00	53.60	59.20	2,303,302
24 Jul 20	59.40000 -4.60	63.43	59.40	61.00	683,386
23 Jul 20	64.00000 +1.80	64.02	61.40	61.40	925,910
22 Jul 20	62.20000 -1.20	63.00	60.60	63.00	539,240
21 Jul 20	63.40000 +0.90	64.30	60.80	63.30	882,267
20 Jul 20	62.50000 +1.10	63.00	60.60	63.00	317,288
17 Jul 20	61.40000 -0.80	62.40	60.00	60.00	485,833
16 Jul 20	62.20000 +0.70	63.40	60.90	61.50	464,567
15 Jul 20	61.50000 -2.10	64.70	61.30	63.70	700,851
14 Jul 20	63.60000 +0.00	65.30	60.20	63.40	965,211
13 Jul 20	63.60000 +2.50	63.60	61.15	62.90	815,667
10 Jul 20	61.10000 +1.30	63.25	60.00	60.00	664,556
09 Jul 20	59.80000 -0.50	61.80	58.41	61.70	1,055,814
08 Jul 20	60.30000 -0.50	62.50	60.20	60.20	633,255
07 Jul 20	60.80000 -1.90	63.40	60.80	61.70	551,187
06 Jul 20	62.70000 +0.20	63.60	60.70	63.60	954,920
03 Jul 20	62.50000 +0.50	62.54	60.10	61.00	1,015,312
02 Jul 20	62.00000 +0.00	62.50	57.80	62.50	881,877
01 Jul 20	62.00000 -0.50	62.53	60.60	62.50	791,581
30 Jun 20	62.50000 +0.00	63.00	60.70	63.00	1,040,403
29 Jun 20	62.50000 +1.70	63.26	56.40	60.00	1,679,293
26 Jun 20	60.80000 +1.20	62.90	57.70	57.90	2,117,852
25 Jun 20	59.60000 -4.40	64.70	57.10	64.70	3,149,262
24 Jun 20	64.00000 -2.70	66.50	62.90	65.40	1,809,933
23 Jun 20	66.70000 -0.30	68.30	65.24	68.30	1,990,814
22 Jun 20	67.00000 -0.80	68.40	63.20	64.60	2,968,885
19 Jun 20	67.80000 +4.60	69.20	62.20	63.00	17,953,648
18 Jun 20	63.20000 -1.60	65.00	62.70	64.80	2,439,532
17 Jun 20	64.80000 +3.80	65.00	62.00	62.50	7,641,211
16 Jun 20	61.00000 +3.50	61.90	57.00	59.00	1,908,311
15 Jun 20	57.50000 +1.20	57.90	53.61	53.70	2,049,198
12 Jun 20	56.30000 +4.00	56.90	49.50	50.80	2,136,714
11 Jun 20	52.30000 -2.60	54.60	49.56	53.50	2,157,683
10 Jun 20	54.90000 +1.60	56.40	51.69	51.80	1,465,890
09 Jun 20	53.30000 -2.70	59.90	52.70	58.00	2,849,403
08 Jun 20	56.00000 +2.80	61.50	52.02	52.70	3,657,590
05 Jun 20	53.20000 +4.70	54.10	48.65	49.00	3,760,494
04 Jun 20	48.50000 +1.45	49.10	46.95	47.00	2,369,777
03 Jun 20	47.05000 +2.70	50.90	42.19	45.00	4,696,616
02 Jun 20	44.35000 +5.95	44.35	37.95	38.85	3,943,794
01 Jun 20	38.40000 +4.40	38.60	35.35	35.60	3,044,897
29 May 20	34.00000 -1.70	36.65	33.50	35.30	12,645,096
28 May 20	35.70000 +0.70	37.55	34.50	35.35	2,683,902
27 May 20	35.00000 -0.80	38.05	34.20	36.00	3,436,132
26 May 20	35.80000 -0.90	38.80	35.80	38.80	2,889,594
22 May 20	36.70000 +0.05	37.75	34.39	36.00	2,432,111
21 May 20	36.65000 -0.50	38.95	36.00	37.15	1,778,032
20 May 20	37.15000 -0.20	38.85	36.35	36.40	1,275,307
19 May 20	37.35000 +1.00	38.95	36.20	37.00	1,408,534
18 May 20	36.35000 -2.65	40.95	35.70	40.95	3,835,316
15 May 20	39.00000 -0.15	42.85	36.20	39.00	2,946,319
14 May 20	39.15000 -1.45	41.55	38.00	39.45	1,949,152
13 May 20	40.60000 +0.60	42.55	37.80	39.60	2,736,821
12 May 20	40.00000 +0.25	42.95	39.50	40.95	1,393,320
11 May 20	39.75000 +1.70	42.40	38.15	39.85	1,583,417
07 May 20	38.05000 -1.50	41.60	37.55	41.40	977,525
06 May 20	39.55000 +0.55	40.20	38.10	38.10	376,564
05 May 20	39.00000 +0.20	41.00	37.13	37.15	329,338
04 May 20	38.80000 -2.70	41.45	37.25	41.00	592,289
01 May 20	41.50000 +1.30	42.70	36.84	41.00	646,961
30 Apr 20	40.20000 +0.25	41.00	38.49	41.00	785,525
29 Apr 20	39.95000 +0.60	40.85	38.15	40.50	826,640
28 Apr 20	39.35000 -0.30	41.95	36.30	41.50	1,112,975
27 Apr 20	39.65000 +1.90	40.85	37.45	39.00	506,493
24 Apr 20	37.75000 +1.90	40.95	35.50	36.95	1,514,827
23 Apr 20	35.85000 -2.90	40.78	35.50	39.65	1,226,773
22 Apr 20	38.75000 +2.75	39.90	37.00	37.00	1,068,361
21 Apr 20	36.00000 -1.15	40.55	35.83	37.40	862,012
20 Apr 20	37.15000 -4.05	41.95	37.15	41.00	577,737
17 Apr 20	41.20000 +1.75	42.00	39.35	41.30	1,750,024
16 Apr 20	39.45000 +1.70	40.02	37.15	38.20	876,493
15 Apr 20	37.75000 -6.65	44.50	35.51	44.50	1,389,937
14 Apr 20	44.40000 +1.35	45.10	40.35	44.50	1,566,607
09 Apr 20	43.05000 +4.45	43.90	39.20	40.40	1,130,287
08 Apr 20	38.60000 -1.75	41.40	38.60	39.00	974,998
07 Apr 20	40.35000 -0.70	44.21	40.35	42.05	1,247,977
06 Apr 20	41.05000 +2.15	44.50	37.55	40.75	786,899
03 Apr 20	38.90000 -0.10	40.78	34.46	37.30	754,411
02 Apr 20	39.00000 +2.90	39.50	33.70	36.60	640,540
01 Apr 20	36.10000 -5.02	39.74	34.00	39.20	1,391,259
31 Mar 20	41.12000 +2.70	42.84	39.08	40.24	1,221,645
30 Mar 20	38.42000 -10.58	49.06	38.26	46.68	1,931,850
27 Mar 20	49.00000 -3.65	55.00	45.66	54.80	1,774,922
26 Mar 20	52.65000 +2.55	52.65	47.56	51.55	1,055,149
25 Mar 20	50.10000 +2.90	52.85	46.14	48.46	1,382,162
24 Mar 20	47.20000 +8.28	48.12	39.00	39.00	1,267,405
23 Mar 20	38.92000 +0.66	39.00	34.58	37.00	1,311,224
20 Mar 20	38.26000 +8.26	38.26	30.98	31.32	3,705,204
19 Mar 20	30.00000 +2.20	31.50	27.08	28.70	1,941,088
18 Mar 20	27.80000 -5.42	32.82	27.48	32.04	1,581,896
17 Mar 20	33.22000 +3.98	33.74	25.74	30.62	1,899,976
16 Mar 20	29.24000 -6.66	39.02	27.74	35.90	2,987,471
13 Mar 20	35.90000 -2.78	44.98	35.00	40.42	5,899,660
12 Mar 20	38.68000 -11.32	47.78	37.35	47.62	1,310,212
11 Mar 20	50.00000 -3.40	55.90	48.88	55.90	1,373,379
10 Mar 20	53.40000 -1.60	57.45	51.75	57.45	886,426
09 Mar 20	55.00000 -5.00	62.00	54.00	62.00	837,668
06 Mar 20	60.00000 -2.25	63.53	59.00	61.00	1,154,069
05 Mar 20	62.25000 -1.75	65.75	61.15	65.75	951,356
04 Mar 20	64.00000 +1.05	67.80	62.25	64.90	732,505
03 Mar 20	62.95000 -0.70	66.85	61.70	66.85	823,733
02 Mar 20	63.65000 -1.20	67.85	61.90	66.75	605,427
28 Feb 20	64.85000 -1.65	67.65	60.57	63.85	1,920,402
27 Feb 20	66.50000 -2.50	69.80	64.97	69.00	1,221,433
26 Feb 20	69.00000 -1.00	73.95	68.05	72.25	1,034,508
25 Feb 20	70.00000 -1.65	72.75	69.00	72.75	834,084
24 Feb 20	71.65000 -1.70	75.15	71.65	72.05	515,806
21 Feb 20	73.35000 -0.65	75.15	73.00	74.25	1,032,642
20 Feb 20	74.00000 -0.60	76.40	72.10	76.00	744,584
19 Feb 20	74.60000 -0.35	76.00	72.85	76.00	607,799
18 Feb 20	74.95000 -0.45	77.90	73.35	77.90	666,804
17 Feb 20	75.40000 +0.40	77.95	73.40	77.95	550,065
14 Feb 20	75.00000 -0.45	77.95	73.95	77.90	512,578
13 Feb 20	75.45000 +0.25	78.35	74.25	78.35	886,395
12 Feb 20	75.20000 +1.25	76.40	73.00	76.00	784,638
11 Feb 20	73.95000 +0.45	75.85	72.05	74.00	697,635
10 Feb 20	73.50000 -1.70	76.23	71.65	71.65	591,849
07 Feb 20	75.20000 +0.75	75.20	72.50	75.00	685,786
06 Feb 20	74.45000 +0.85	74.95	72.15	74.90	504,004
05 Feb 20	73.60000 -0.40	74.50	70.75	70.75	525,150
04 Feb 20	74.00000 +1.40	75.00	70.27	70.75	441,047
03 Feb 20	72.60000 -0.40	73.85	70.50	70.50	1,031,156
31 Jan 20	73.00000 -0.60	76.65	72.30	76.65	616,670
30 Jan 20	73.60000 +1.00	74.95	71.95	74.35	638,117
29 Jan 20	72.60000 +0.80	73.80	71.00	71.00	547,919
28 Jan 20	71.80000 +0.80	73.95	68.69	70.90	705,780
27 Jan 20	71.00000 -2.00	73.10	69.93	71.95	813,646
24 Jan 20	73.00000 +1.50	73.70	69.84	70.05	413,884
23 Jan 20	71.50000 -1.40	73.77	71.30	73.00	453,137
22 Jan 20	72.90000 +2.10	73.50	69.25	69.25	1,029,412
21 Jan 20	70.80000 +0.80	71.75	69.70	70.00	572,964
20 Jan 20	70.00000 +0.10	73.65	68.90	73.65	838,829
17 Jan 20	69.90000 +1.05	71.98	67.06	67.10	1,118,519
16 Jan 20	68.85000 -4.15	73.93	66.55	72.45	3,048,036
15 Jan 20	73.00000 -1.85	74.75	71.06	74.45	1,029,288
14 Jan 20	74.85000 -0.15	75.92	74.85	75.00	1,148,579
13 Jan 20	75.00000 -0.65	77.00	74.07	77.00	799,090
10 Jan 20	75.65000 -1.95	78.85	75.65	76.80	524,933
09 Jan 20	77.60000 -0.15	78.00	72.71	78.00	681,124
08 Jan 20	77.75000 -1.55	78.70	77.20	78.55	734,528
07 Jan 20	79.30000 +0.85	79.70	76.90	77.00	776,204
06 Jan 20	78.45000 -0.05	79.92	76.30	79.90	746,266
03 Jan 20	78.50000 -0.30	79.50	77.35	79.20	712,573
02 Jan 20	78.80000 -1.15	80.65	76.45	76.45	783,688
31 Dec 19	79.95000 +4.10	80.00	75.20	75.50	1,316,304
30 Dec 19	75.85000 -1.15	77.50	75.05	77.00	1,086,993
27 Dec 19	77.00000 +0.00	80.77	77.00	78.00	2,773,837
24 Dec 19	77.00000 -0.05	79.57	75.15	76.95	274,445
23 Dec 19	77.05000 -0.95	81.95	76.90	78.20	639,936
20 Dec 19	78.00000 -0.45	79.45	75.40	78.00	26,475,436
19 Dec 19	78.45000 -0.45	79.60	75.30	76.55	1,427,451
18 Dec 19	78.90000 +0.25	80.10	77.70	77.95	1,556,293
17 Dec 19	78.65000 -2.10	81.00	77.95	78.35	2,152,491
16 Dec 19	80.75000 -0.50	82.00	77.40	77.40	2,802,693
13 Dec 19	81.25000 +3.00	82.45	77.45	78.90	6,683,464
12 Dec 19	78.25000 -0.70	79.30	77.50	79.00	2,977,426
11 Dec 19	78.95000 -0.30	80.85	76.30	79.25	3,409,923
10 Dec 19	79.25000 +2.25	79.25	75.93	77.55	3,221,097
09 Dec 19	77.00000 -1.00	80.35	77.00	80.30	2,459,641
06 Dec 19	78.00000 +0.00	79.20	77.50	78.00	2,965,110
05 Dec 19	78.00000 +0.00	80.55	77.55	78.70	3,667,695
04 Dec 19	78.00000 -0.75	79.00	75.30	79.00	1,779,488
03 Dec 19	78.75000 +0.25	79.45	76.00	77.30	1,483,496
02 Dec 19	78.50000 -0.35	80.93	76.00	76.00	1,626,238
29 Nov 19	78.85000 +0.70	81.55	77.80	80.30	1,501,021
28 Nov 19	78.15000 +3.70	78.52	74.00	76.40	1,774,149
27 Nov 19	74.45000 +0.85	76.40	72.54	75.65	1,591,149
26 Nov 19	73.60000 +0.95	74.70	71.80	71.80	17,330,872
25 Nov 19	72.65000 +1.70	73.55	70.75	71.00	2,011,215
22 Nov 19	70.95000 +1.10	73.81	70.00	70.05	1,243,081
21 Nov 19	69.85000 -1.40	72.00	67.10	72.00	1,124,420
20 Nov 19	71.25000 +2.25	71.25	68.10	69.05	1,498,584
19 Nov 19	69.00000 -0.25	69.95	66.45	69.95	836,741
18 Nov 19	69.25000 +1.30	69.75	65.55	69.65	903,270
15 Nov 19	67.95000 +1.35	69.65	64.95	69.50	1,405,271
14 Nov 19	66.60000 -3.90	71.81	64.10	68.70	1,328,925
13 Nov 19	70.50000 +0.00	71.45	66.05	66.90	1,162,865
12 Nov 19	70.50000 +3.10	70.50	66.05	68.00	779,653
11 Nov 19	67.40000 +1.35	67.85	65.85	66.55	460,077
08 Nov 19	66.05000 -0.55	68.80	64.50	66.60	530,186
07 Nov 19	66.60000 +0.25	67.08	66.00	66.00	500,074
06 Nov 19	66.35000 +0.80	67.45	65.30	65.30	200,296
05 Nov 19	65.55000 -0.90	67.00	65.25	67.00	380,589
04 Nov 19	66.45000 +1.70	67.75	61.17	67.75	836,996
01 Nov 19	64.75000 +1.25	66.50	63.30	66.50	721,384
31 Oct 19	63.50000 -0.70	67.14	62.35	67.10	1,540,997
30 Oct 19	64.20000 +1.65	67.72	60.50	64.15	2,806,485
29 Oct 19	62.55000 -0.05	64.17	60.80	62.50	756,554
28 Oct 19	62.60000 +2.10	64.49	58.55	58.55	915,619
25 Oct 19	60.50000 +4.50	62.00	56.10	56.10	1,450,331
24 Oct 19	56.00000 +1.00	56.63	54.30	56.55	819,681
23 Oct 19	55.00000 -1.70	56.90	53.35	56.90	953,531
22 Oct 19	56.70000 -0.80	59.95	52.65	59.75	804,013
21 Oct 19	57.50000 -0.95	61.20	55.65	61.20	1,226,149
18 Oct 19	58.45000 -0.15	62.50	57.75	59.00	1,239,698
17 Oct 19	58.60000 +1.75	59.90	53.75	57.55	1,523,490
16 Oct 19	56.85000 +0.85	57.15	54.10	56.05	1,225,059
15 Oct 19	56.00000 +0.30	58.85	53.23	55.50	1,169,445
14 Oct 19	55.70000 +2.20	55.70	49.02	51.60	1,380,240
11 Oct 19	53.50000 +0.75	54.20	51.50	51.50	775,850
10 Oct 19	52.75000 +1.80	53.65	51.15	51.20	527,291
09 Oct 19	50.95000 +1.11	52.30	49.76	52.20	337,565
08 Oct 19	49.84000 -1.81	51.45	49.00	49.20	433,578
07 Oct 19	51.65000 +1.50	52.80	49.12	51.85	298,715
04 Oct 19	50.15000 -0.30	52.20	48.50	49.00	426,821
03 Oct 19	50.45000 +1.65	50.85	48.80	48.80	616,031
02 Oct 19	48.80000 +0.04	49.52	48.46	48.60	408,478
01 Oct 19	48.76000 -2.04	51.35	47.76	48.46	327,259
30 Sep 19	50.80000 +0.30	60.00	50.80	60.00	581,789
27 Sep 19	50.50000 +0.50	51.05	50.00	50.00	1,288,192
26 Sep 19	50.00000 +0.70	50.61	47.00	47.00	952,520
25 Sep 19	49.30000 -4.20	54.51	48.15	53.75	2,528,808
24 Sep 19	53.50000 +0.50	56.25	52.00	54.50	1,162,260
23 Sep 19	53.00000 -6.00	59.60	50.55	59.50	1,910,074
20 Sep 19	59.00000 -0.90	63.05	59.00	62.45	59,749,708
19 Sep 19	59.90000 +2.95	62.70	58.20	59.65	1,461,085
18 Sep 19	56.95000 +2.80	58.05	54.00	57.35	1,714,694
17 Sep 19	54.15000 -1.05	55.05	53.05	54.00	1,020,052
16 Sep 19	55.20000 +0.20	57.00	53.15	55.50	1,095,979
13 Sep 19	55.00000 -0.50	57.20	54.05	54.50	341,658
12 Sep 19	55.50000 -0.30	57.10	55.05	55.95	826,597
11 Sep 19	55.80000 -1.70	59.49	55.00	58.00	1,735,505
10 Sep 19	57.50000 -3.15	60.03	57.05	57.85	884,990
09 Sep 19	60.65000 -2.35	63.15	60.00	63.15	505,346
06 Sep 19	63.00000 -2.60	65.57	61.15	64.00	133,870
05 Sep 19	65.60000 -0.45	68.00	63.80	68.00	467,400
04 Sep 19	66.05000 -0.95	68.00	66.00	67.00	471,195
03 Sep 19	67.00000 -0.85	69.95	66.05	68.00	1,213,019
02 Sep 19	67.85000 +0.85	68.00	66.05	68.00	175,341
30 Aug 19	67.00000 -0.75	69.40	66.65	69.40	3,303,820
29 Aug 19	67.75000 +0.00	68.00	66.80	66.80	1,004,126
28 Aug 19	67.75000 +1.05	68.35	66.70	68.00	383,459
27 Aug 19	66.70000 -1.25	68.10	64.85	65.00	952,737
23 Aug 19	67.95000 +0.10	68.00	66.25	67.70	367,884
22 Aug 19	67.85000 +0.35	71.15	67.00	67.00	420,643
21 Aug 19	67.50000 +0.00	69.95	67.00	67.50	1,436,000
20 Aug 19	67.50000 +0.50	68.55	66.05	66.05	1,313,301
19 Aug 19	67.00000 +1.00	69.50	65.80	69.50	331,000
16 Aug 19	66.00000 +0.00	67.05	63.45	67.05	852,193
15 Aug 19	66.00000 -0.80	67.00	65.85	66.50	1,161,363
14 Aug 19	66.80000 -0.20	67.00	66.25	66.50	222,917
13 Aug 19	67.00000 +0.90	67.45	66.35	66.35	274,631
12 Aug 19	66.10000 -0.90	67.45	65.15	67.45	111,997
09 Aug 19	67.00000 -0.50	68.00	64.20	68.00	226,787
08 Aug 19	67.50000 +0.50	68.00	67.05	68.00	180,172
07 Aug 19	67.00000 +0.00	67.75	67.00	67.00	448,772
06 Aug 19	67.00000 -0.50	68.00	66.50	68.00	263,242
05 Aug 19	67.50000 -1.05	69.70	66.00	69.70	1,153,040
02 Aug 19	68.55000 -0.50	71.50	68.05	71.50	639,288
01 Aug 19	69.05000 +0.15	69.45	68.35	69.00	479,573
31 Jul 19	68.90000 -0.10	69.00	68.43	69.00	51,914
30 Jul 19	69.00000 -0.50	69.50	68.20	69.50	232,806
29 Jul 19	69.50000 +1.00	69.50	68.20	69.45	205,584
26 Jul 19	68.50000 -1.00	71.22	68.50	70.70	685,075
25 Jul 19	69.50000 +0.00	69.60	68.85	69.50	805,782
24 Jul 19	69.50000 +0.00	69.95	69.30	69.85	1,405,557
23 Jul 19	69.50000 -0.70	69.90	69.30	69.85	1,132,837
22 Jul 19	70.20000 -0.25	70.70	69.75	70.25	494,123
19 Jul 19	70.45000 +0.45	70.95	69.90	70.75	178,829
18 Jul 19	70.00000 -0.80	70.85	69.75	70.85	1,305,288
17 Jul 19	70.80000 -0.90	71.93	70.75	71.55	941,425
16 Jul 19	71.70000 +0.15	71.90	71.50	71.50	262,555
15 Jul 19	71.55000 +0.05	72.10	71.55	71.95	220,351
12 Jul 19	71.50000 -0.50	72.00	71.50	72.00	2,257,007
11 Jul 19	72.00000 +0.00	72.50	72.00	72.10	683,261
10 Jul 19	72.00000 -0.50	72.95	72.00	72.55	2,814,842
09 Jul 19	72.50000 -0.42	73.00	72.50	73.00	1,213,170
08 Jul 19	72.92000 -0.38	73.98	72.50	73.31	4,295,152
05 Jul 19	73.30000 +0.90	74.00	72.40	72.43	2,481,674
04 Jul 19	72.40000 +0.30	73.12	72.26	73.12	238,824
03 Jul 19	72.10000 +0.10	73.00	72.03	73.00	4,991,719
02 Jul 19	72.00000 +1.00	72.50	72.00	72.12	3,520,925
01 Jul 19	71.00000 +3.20	74.37	68.05	68.05	14,825,286
28 Jun 19	67.80000 +0.00	81.00	67.00	77.00	62,802,040