FUNDMANAGER.co.uk

Helios Towers PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	209.00000 -8.20	217.40	209.00	217.00	1,526,129
21 Oct 26	217.20000 +5.20	217.20	210.80	211.60	2,857,539
20 Oct 26	212.00000 -3.40	214.60	211.00	213.40	2,470,827
19 Oct 26	215.39999 -3.20	219.20	214.00	217.80	1,681,240
16 Oct 26	218.60001 +0.80	220.43	217.40	219.20	2,650,377
15 Oct 26	217.80000 -3.40	221.40	217.20	219.20	2,571,932
14 Oct 26	221.20000 -4.40	229.00	221.20	226.80	6,319,667
13 Oct 26	225.60001 +4.00	229.40	222.90	223.40	2,668,142
12 Oct 26	221.60001 +5.60	227.20	215.80	216.00	4,191,022
09 Oct 26	216.00000 -0.40	220.00	213.20	218.00	3,131,793
08 Oct 26	216.39999 -3.00	218.20	213.80	218.20	2,715,333
07 Oct 26	219.39999 +2.60	220.40	216.40	218.20	1,229,173
06 Oct 26	216.80000 +0.60	225.00	214.60	225.00	1,554,391
05 Oct 26	216.20000 +1.80	218.00	214.80	214.80	1,325,432
02 Oct 26	214.39999 +4.40	215.60	208.00	208.00	1,697,230
01 Oct 26	210.00000 -2.80	211.60	205.00	211.40	2,084,605
30 Sep 26	212.80000 -1.20	217.20	212.80	213.20	6,333,102
29 Sep 26	214.00000 +1.00	215.20	212.00	215.20	4,199,875
28 Sep 26	213.00000 +1.20	214.20	210.00	210.00	1,735,753
25 Sep 26	211.80000 +0.00	214.20	211.20	212.00	1,252,010
24 Sep 26	211.80000 -2.20	219.41	211.00	211.00	2,088,091
23 Sep 26	214.00000 +3.00	215.20	207.60	210.00	2,495,123
22 Sep 26	211.00000 +1.00	213.20	208.60	208.60	2,057,933
21 Sep 26	210.00000 +4.80	211.80	205.00	208.20	2,267,012
18 Sep 26	205.20000 -3.20	209.40	200.20	200.20	10,923,284
17 Sep 26	208.39999 +6.20	210.80	201.60	205.00	2,321,608
16 Sep 26	202.20000 +6.90	203.20	194.60	195.00	2,374,316
15 Sep 26	195.30000 -1.20	197.60	195.10	197.00	2,493,693
14 Sep 26	196.50000 -2.20	199.50	195.60	198.00	4,661,057
11 Sep 26	198.70000 +3.20	202.60	195.50	196.90	897,385
10 Sep 26	195.50000 -2.00	199.40	195.50	199.30	2,270,221
09 Sep 26	197.50000 -5.90	203.80	195.10	203.60	1,586,800
08 Sep 26	203.39999 +1.20	207.00	197.90	197.90	869,580
07 Sep 26	202.20000 -1.40	205.60	202.00	203.20	778,485
04 Sep 26	203.60001 +1.00	204.40	198.80	200.60	1,322,162
03 Sep 26	202.60001 +6.80	203.00	195.80	197.00	1,337,421
02 Sep 26	195.80000 -2.00	199.50	195.30	197.50	1,715,853
01 Sep 26	197.80000 -4.60	202.60	194.00	202.40	2,528,243
28 Aug 26	202.39999 -1.00	205.40	202.40	203.60	2,361,415
27 Aug 26	203.39999 +0.40	204.00	201.60	203.20	1,492,707
26 Aug 26	203.00000 -1.20	205.20	202.20	204.80	1,133,697
25 Aug 26	204.20000 +0.80	205.80	203.60	204.20	1,085,531
24 Aug 26	203.39999 -2.80	208.20	203.00	206.40	1,216,836
21 Aug 26	206.20000 +3.20	206.60	203.60	203.80	1,221,415
20 Aug 26	203.00000 +2.00	207.80	200.60	202.20	1,913,128
19 Aug 26	201.00000 +0.60	202.60	197.90	202.60	1,111,481
18 Aug 26	200.39999 -1.00	203.80	200.20	201.40	1,073,676
17 Aug 26	201.39999 -3.40	205.20	200.80	204.80	690,899
14 Aug 26	204.80000 -2.40	210.40	203.40	210.40	884,278
13 Aug 26	207.20000 +0.20	208.20	204.60	208.20	1,208,358
12 Aug 26	207.00000 +4.40	209.20	199.22	209.20	1,205,945
11 Aug 26	202.60001 +3.00	203.80	197.20	198.40	2,901,995
10 Aug 26	199.60001 -3.00	204.00	198.00	204.00	1,829,315
07 Aug 26	202.60001 +4.70	204.00	194.30	197.40	5,211,392
06 Aug 26	197.89999 +2.70	198.20	193.90	193.90	1,432,776
05 Aug 26	195.20000 -2.70	200.40	192.90	198.70	9,790,585
04 Aug 26	197.89999 +2.40	198.60	193.70	195.50	16,388,914
03 Aug 26	195.50000 -0.30	197.90	186.40	196.00	12,011,748
31 Jul 26	195.80000 -9.00	208.20	193.90	204.80	2,442,300
30 Jul 26	204.80000 +2.60	216.60	203.40	216.20	3,217,246
29 Jul 26	202.20000 -4.80	209.40	200.00	207.40	8,279,010
28 Jul 26	207.00000 +4.80	210.00	202.80	205.00	2,429,025
27 Jul 26	202.20000 -0.80	206.20	202.20	205.00	2,635,823
24 Jul 26	203.00000 +3.10	203.20	197.50	199.90	1,893,207
23 Jul 26	199.89999 -0.50	202.20	196.80	200.00	1,872,631
22 Jul 26	200.39999 +9.90	200.40	187.70	189.10	2,109,025
21 Jul 26	190.50000 +1.80	192.10	187.80	187.80	1,212,869
20 Jul 26	188.70000 -6.00	194.60	187.00	193.90	1,182,709
17 Jul 26	194.70000 -1.30	196.60	193.00	193.70	971,817
16 Jul 26	196.00000 -3.20	199.10	194.70	199.00	1,632,801
15 Jul 26	199.20000 +0.60	199.90	197.03	197.60	1,296,448
14 Jul 26	198.60001 -1.40	205.00	197.40	200.00	1,242,902
13 Jul 26	200.00000 +5.70	204.00	193.10	194.10	2,016,743
10 Jul 26	194.30000 -2.70	196.80	194.30	196.40	1,385,527
09 Jul 26	197.00000 +4.80	197.00	192.40	192.40	1,383,214
08 Jul 26	192.20000 -4.10	195.80	188.00	194.30	3,757,473
07 Jul 26	196.30000 -3.50	199.80	195.60	199.80	1,632,146
06 Jul 26	199.80000 -3.20	202.80	199.40	202.40	1,697,906
03 Jul 26	203.00000 +1.40	203.80	201.00	202.60	1,855,194
02 Jul 26	201.60001 +2.70	204.40	196.81	198.00	1,331,339
01 Jul 26	198.89999 -1.30	200.80	195.00	199.70	2,199,731
30 Jun 26	200.20000 -5.40	207.00	197.60	207.00	3,297,604
29 Jun 26	205.60001 -8.80	214.40	205.60	214.00	1,849,682
26 Jun 26	214.39999 +3.60	214.60	208.80	209.00	1,418,169
25 Jun 26	210.80000 -3.00	216.20	209.60	214.00	1,740,103
24 Jun 26	213.80000 +1.80	213.80	210.00	211.00	1,310,068
23 Jun 26	212.00000 -5.20	215.80	210.60	215.80	1,926,584
22 Jun 26	217.20000 +0.20	221.00	215.80	221.00	1,378,055
19 Jun 26	217.00000 +0.20	217.00	211.60	215.00	3,796,173
18 Jun 26	216.80000 -0.20	219.20	214.00	216.80	1,938,618
17 Jun 26	217.00000 -4.40	224.80	214.20	224.80	1,775,885
16 Jun 26	221.39999 -1.60	223.20	220.20	221.20	3,735,422
15 Jun 26	223.00000 -0.20	227.60	220.80	227.60	2,404,654
12 Jun 26	223.20000 +3.60	224.00	219.40	220.00	1,552,708
11 Jun 26	219.60001 -0.40	221.80	218.20	218.40	1,119,065
10 Jun 26	220.00000 -0.20	222.00	216.61	222.00	2,631,636
09 Jun 26	220.20000 -2.80	227.80	220.20	223.00	1,792,590
08 Jun 26	223.00000 +0.40	224.40	220.00	220.00	860,713
05 Jun 26	222.60001 -2.60	227.00	221.60	227.00	870,443
04 Jun 26	225.20000 -2.20	227.40	221.00	225.00	1,646,688
03 Jun 26	227.39999 -7.20	233.60	227.40	232.20	1,606,029
02 Jun 26	234.60001 -0.40	237.00	231.40	234.60	962,063
01 Jun 26	235.00000 +0.40	238.00	232.40	238.00	1,130,810
29 May 26	234.60001 -1.00	239.00	234.20	239.00	3,454,948
28 May 26	235.60001 -3.00	240.20	234.20	239.60	825,002
27 May 26	238.60001 -5.20	245.00	238.60	243.80	1,641,726
26 May 26	243.80000 -1.40	247.60	241.40	246.00	776,024
22 May 26	245.20000 +3.20	246.00	242.20	242.80	1,339,047
21 May 26	242.00000 +3.00	242.00	236.60	237.20	1,842,587
20 May 26	239.00000 +4.00	239.00	232.80	234.20	3,242,003
19 May 26	235.00000 -2.20	240.00	234.00	239.00	2,009,222
18 May 26	237.20000 +0.60	238.20	233.80	234.40	903,273
15 May 26	236.60001 -8.80	242.20	235.10	241.20	1,248,618
14 May 26	245.39999 +3.40	245.40	241.00	244.00	1,482,823
13 May 26	242.00000 +3.00	246.60	239.45	241.20	1,349,985
12 May 26	239.00000 -3.40	244.20	233.40	244.20	1,692,170
11 May 26	242.39999 +7.60	242.40	233.00	234.80	3,092,554
08 May 26	234.80000 +2.60	238.60	228.60	231.40	2,396,494
07 May 26	232.20000 +29.00	242.20	214.20	222.00	4,503,776
06 May 26	203.20000 +6.90	203.40	197.20	197.30	2,212,961
05 May 26	196.30000 -1.20	198.90	193.80	197.10	1,656,125
01 May 26	197.50000 -2.30	199.48	197.30	198.50	1,757,476
30 Apr 26	199.80000 +2.50	200.00	195.90	198.60	9,274,000
29 Apr 26	197.30000 +4.30	199.70	193.90	193.90	1,173,238
28 Apr 26	193.00000 -0.90	199.60	192.00	199.60	1,325,204
27 Apr 26	193.89999 -1.60	196.30	192.80	196.00	915,930
24 Apr 26	195.50000 -6.50	201.80	195.50	201.20	686,019
23 Apr 26	202.00000 +3.80	202.00	196.30	197.80	560,613
22 Apr 26	198.20000 -2.20	202.00	197.70	200.60	1,229,989
21 Apr 26	200.39999 +0.20	203.40	199.50	203.20	424,535
20 Apr 26	200.20000 +0.80	202.80	198.90	202.80	594,994
17 Apr 26	199.39999 +1.30	201.20	194.10	201.20	1,689,103
16 Apr 26	198.10001 -0.90	199.30	195.50	199.30	948,858
15 Apr 26	199.00000 -1.40	202.79	198.82	201.00	656,085
14 Apr 26	200.39999 +1.20	202.00	195.70	202.00	1,033,092
13 Apr 26	199.20000 +1.30	200.60	195.90	196.50	894,132
10 Apr 26	197.89999 -0.10	200.68	197.90	200.00	1,903,980
09 Apr 26	198.00000 -1.80	201.60	194.80	200.00	1,262,087
08 Apr 26	199.80000 +6.80	203.20	193.10	193.10	3,290,877
07 Apr 26	193.00000 +4.20	195.80	188.80	191.70	1,965,153
02 Apr 26	188.80000 +2.60	189.20	183.60	183.80	1,403,790
01 Apr 26	186.20000 +6.20	186.20	181.60	185.80	1,661,366
31 Mar 26	180.00000 +6.40	181.00	172.20	172.20	1,862,869
30 Mar 26	173.60001 +0.40	174.00	172.20	172.80	1,083,378
27 Mar 26	173.20000 +0.40	174.00	170.80	173.20	1,054,476
26 Mar 26	172.80000 -5.20	177.00	171.40	175.20	1,741,702
25 Mar 26	178.00000 +3.00	178.00	174.80	178.00	1,242,932
24 Mar 26	175.00000 +3.00	175.20	170.60	173.20	3,158,735
23 Mar 26	172.00000 -7.00	181.00	171.20	177.20	3,621,237
20 Mar 26	179.00000 -2.40	183.40	178.80	181.80	5,375,320
19 Mar 26	181.39999 -3.80	184.20	178.80	183.20	1,114,237
18 Mar 26	185.20000 -1.40	190.00	184.60	188.80	936,808
17 Mar 26	186.60001 +3.40	188.40	182.40	183.20	1,607,857
16 Mar 26	183.20000 +5.20	184.20	176.20	177.00	979,945
13 Mar 26	178.00000 -0.80	179.20	171.20	177.60	2,785,286
12 Mar 26	178.80000 -6.60	183.20	169.20	180.60	4,353,835
11 Mar 26	185.39999 +0.20	186.00	182.20	185.40	1,457,060
10 Mar 26	185.20000 +1.40	188.15	185.20	186.80	1,974,870
09 Mar 26	183.80000 -7.60	189.20	182.80	189.20	1,632,954
06 Mar 26	191.39999 -3.60	196.20	190.80	195.40	1,084,434
05 Mar 26	195.00000 +1.20	198.40	192.00	195.00	1,260,009
04 Mar 26	193.80000 -0.40	196.80	192.80	194.00	1,895,490
03 Mar 26	194.20000 -6.80	199.60	192.60	199.60	1,263,481
02 Mar 26	201.00000 +0.50	202.00	196.00	200.00	1,395,812
27 Feb 26	200.50000 -1.00	203.00	199.62	202.50	1,940,159
26 Feb 26	201.50000 +2.10	201.50	197.80	201.00	790,843
25 Feb 26	199.39999 -0.40	202.00	198.20	199.40	751,506
24 Feb 26	199.80000 +0.60	200.92	198.00	199.00	1,257,633
23 Feb 26	199.20000 +0.80	200.00	195.00	198.00	5,367,557
20 Feb 26	198.39999 -0.60	201.00	197.20	201.00	1,076,827
19 Feb 26	199.00000 +0.40	201.00	195.20	198.40	1,484,274
18 Feb 26	198.60001 -1.90	203.00	198.20	201.00	1,800,157
17 Feb 26	200.50000 +4.10	200.50	194.60	197.20	1,343,105
16 Feb 26	196.39999 +5.00	197.40	191.80	191.80	1,287,336
13 Feb 26	191.39999 +3.40	191.40	186.60	189.00	1,186,937
12 Feb 26	188.00000 +0.80	190.60	186.40	188.00	1,410,995
11 Feb 26	187.20000 +4.40	187.20	181.00	184.20	1,159,423
10 Feb 26	182.80000 +0.40	186.67	181.20	183.40	1,528,528
09 Feb 26	182.39999 +0.20	183.40	179.80	182.20	1,110,986
06 Feb 26	182.20000 +0.80	183.00	179.80	180.80	952,978
05 Feb 26	181.39999 +0.60	182.00	177.80	181.40	1,168,220
04 Feb 26	180.80000 +4.00	183.20	176.60	178.00	1,656,999
03 Feb 26	176.80000 -2.00	182.00	175.20	181.40	1,281,232
02 Feb 26	178.80000 +5.80	178.80	172.20	174.00	1,716,622
30 Jan 26	173.00000 +3.40	176.20	169.80	170.80	2,821,585
29 Jan 26	169.60001 -1.20	172.40	169.00	171.20	1,045,658
28 Jan 26	170.80000 +0.40	171.83	169.00	170.80	1,066,584
27 Jan 26	170.39999 +2.20	170.80	167.00	168.20	2,030,282
26 Jan 26	168.20000 +0.40	168.60	165.00	168.40	1,044,359
23 Jan 26	167.80000 +0.80	168.16	166.40	167.20	621,266
22 Jan 26	167.00000 +5.80	167.80	162.00	162.00	1,296,316
21 Jan 26	161.20000 -0.80	162.60	160.20	162.40	1,074,479
20 Jan 26	162.00000 -3.20	165.00	161.80	165.00	850,439
19 Jan 26	165.20000 +2.00	165.20	162.60	163.00	705,779
16 Jan 26	163.20000 -1.60	165.80	163.20	165.00	644,788
15 Jan 26	164.80000 -1.20	166.90	164.40	166.20	1,019,547
14 Jan 26	166.00000 +1.20	166.00	163.80	164.00	830,213
13 Jan 26	164.80000 -1.00	166.00	163.40	166.00	664,833
12 Jan 26	165.80000 -0.40	167.00	164.00	164.00	5,817,084
09 Jan 26	166.20000 -1.60	168.00	165.80	168.00	619,869
08 Jan 26	167.80000 +1.80	169.40	165.60	166.00	1,931,155
07 Jan 26	166.00000 +2.20	166.00	161.80	164.00	1,037,573
06 Jan 26	163.80000 +1.20	165.00	162.60	163.60	3,106,996
05 Jan 26	162.60001 -1.60	165.00	162.40	165.00	1,372,412
02 Jan 26	164.20000 -0.40	165.40	163.80	164.00	632,254
31 Dec 25	164.60001 -1.80	166.84	164.60	166.40	599,121
30 Dec 25	166.39999 +1.20	167.20	164.20	164.40	795,862
29 Dec 25	165.20000 +1.40	165.21	162.60	163.80	805,990
24 Dec 25	163.80000 +1.40	164.80	162.60	163.80	352,180
23 Dec 25	162.39999 +1.40	163.80	159.60	161.00	905,150
22 Dec 25	161.00000 +1.60	161.40	159.02	160.00	985,600
19 Dec 25	159.39999 +0.00	161.40	154.80	154.80	6,423,287
18 Dec 25	159.39999 +0.60	159.40	156.20	159.40	1,097,735
17 Dec 25	158.80000 +1.20	159.80	157.80	158.00	1,086,598
16 Dec 25	157.60001 -0.60	159.20	157.00	159.20	1,151,901
15 Dec 25	158.20000 -0.80	160.00	153.00	160.00	1,070,513
12 Dec 25	159.00000 -3.60	163.60	159.00	163.60	800,305
11 Dec 25	162.60001 +0.40	163.60	160.60	163.40	798,284
10 Dec 25	162.20000 -3.00	164.40	160.60	164.40	1,260,792
09 Dec 25	165.20000 +6.40	167.20	159.20	161.00	4,069,210
08 Dec 25	158.80000 -0.60	162.80	158.60	162.80	731,202
05 Dec 25	159.39999 -0.60	161.20	159.00	159.00	1,586,724
04 Dec 25	160.00000 +0.00	160.60	158.80	160.00	1,338,457
03 Dec 25	160.00000 +0.80	160.20	158.60	158.80	2,918,517
02 Dec 25	159.20000 +0.20	162.80	158.00	162.80	1,092,799
01 Dec 25	159.00000 -0.60	159.50	156.00	156.00	1,229,379
28 Nov 25	159.60001 -0.80	162.80	159.00	162.80	667,093
27 Nov 25	160.39999 +1.40	161.00	158.60	159.00	976,325
26 Nov 25	159.00000 +0.40	160.80	157.20	160.80	987,619
25 Nov 25	158.60001 +2.60	159.20	155.80	158.00	9,232,016
24 Nov 25	156.00000 +3.40	156.60	153.00	154.80	2,650,246
21 Nov 25	152.60001 +0.80	153.60	150.80	151.00	1,060,020
20 Nov 25	151.80000 -0.40	154.40	151.80	153.20	1,083,952
19 Nov 25	152.20000 -2.80	158.00	152.20	158.00	1,516,302
18 Nov 25	155.00000 -2.00	156.20	154.20	156.00	1,385,394
17 Nov 25	157.00000 +2.00	159.20	155.20	156.60	1,777,913
14 Nov 25	155.00000 -1.80	158.60	154.20	156.00	2,239,437
13 Nov 25	156.80000 -2.00	161.00	156.80	161.00	1,130,697
12 Nov 25	158.80000 -1.60	162.00	157.80	160.80	1,722,094
11 Nov 25	160.39999 -1.60	165.00	154.00	158.00	6,836,645
10 Nov 25	162.00000 -5.20	167.20	161.80	166.20	2,930,150
07 Nov 25	167.20000 -4.60	172.20	166.20	172.20	1,747,835
06 Nov 25	171.80000 +16.80	183.44	164.00	168.80	8,211,820
05 Nov 25	155.00000 +3.40	155.00	150.60	152.00	1,517,757
04 Nov 25	151.60001 +0.40	151.60	148.20	150.00	8,499,971
03 Nov 25	151.20000 +1.60	151.20	147.80	150.40	1,988,062
31 Oct 25	149.60001 -1.20	151.20	148.40	151.20	1,505,987
30 Oct 25	150.80000 +2.20	151.00	147.00	148.00	711,641
29 Oct 25	148.60001 -0.80	150.40	148.00	150.00	995,147
28 Oct 25	149.39999 +2.40	149.60	146.80	147.60	1,077,285
27 Oct 25	147.00000 +0.60	147.60	140.40	140.40	577,823
24 Oct 25	146.39999 -0.40	147.00	145.20	146.40	636,290
23 Oct 25	146.80000 +0.80	147.00	145.20	145.20	1,142,806
22 Oct 25	146.00000 +2.80	147.40	143.80	144.00	3,011,999
21 Oct 25	143.20000 -1.20	145.60	143.20	144.60	842,546
20 Oct 25	144.39999 +1.60	145.00	142.42	142.80	811,640
17 Oct 25	142.80000 -0.80	143.20	140.00	142.00	1,153,356
16 Oct 25	143.60001 -0.20	145.60	142.80	145.40	662,584
15 Oct 25	143.80000 -0.60	146.20	143.00	146.20	1,032,645
14 Oct 25	144.39999 -0.80	145.60	143.00	144.80	1,023,149
13 Oct 25	145.20000 -2.40	149.20	145.00	147.00	7,735,886
10 Oct 25	147.60001 -0.80	149.80	147.60	149.00	680,196
09 Oct 25	148.39999 +3.20	150.00	144.00	150.00	877,013
08 Oct 25	145.20000 +0.40	146.80	143.40	145.40	2,221,240
07 Oct 25	144.80000 -2.00	147.00	144.00	146.40	1,049,540
06 Oct 25	146.80000 -1.00	147.80	145.80	147.60	1,916,785
03 Oct 25	147.80000 +0.40	149.00	147.46	148.40	1,130,689
02 Oct 25	147.39999 -0.40	148.80	145.47	148.20	1,234,854
01 Oct 25	147.80000 -1.20	153.80	146.60	150.40	1,527,974
30 Sep 25	149.00000 +4.00	149.00	144.80	145.20	2,058,515
29 Sep 25	145.00000 +0.40	147.60	142.40	147.60	1,341,170
26 Sep 25	144.60001 +1.00	144.80	142.35	142.60	763,357
25 Sep 25	143.60001 -2.20	147.20	143.00	147.20	723,802
24 Sep 25	145.80000 +1.20	146.80	142.20	142.20	1,419,120
23 Sep 25	144.60001 +2.20	152.40	144.40	145.40	2,948,331
22 Sep 25	142.39999 +3.40	142.40	137.40	138.60	1,538,008
19 Sep 25	139.00000 +0.60	139.20	137.00	139.20	11,155,201
18 Sep 25	138.39999 -2.40	140.94	137.20	138.20	2,002,682
17 Sep 25	140.80000 -1.60	142.60	138.80	142.60	1,486,971
16 Sep 25	142.39999 -1.80	145.60	141.60	145.00	1,693,498
15 Sep 25	144.20000 +1.20	145.00	142.00	144.00	2,730,386
12 Sep 25	143.00000 +0.40	143.40	141.20	142.00	1,462,037
11 Sep 25	142.60001 +5.60	143.00	137.20	137.80	3,364,728
10 Sep 25	137.00000 +2.00	137.60	134.20	134.20	1,537,655
09 Sep 25	135.00000 +2.60	135.00	129.20	129.20	2,489,904
08 Sep 25	132.39999 -0.80	133.80	131.80	133.80	2,291,194
05 Sep 25	133.20000 +0.60	134.00	132.20	132.40	958,764
04 Sep 25	132.60001 +2.00	132.60	130.00	130.00	685,206
03 Sep 25	130.60001 +2.80	130.80	127.60	128.60	886,576
02 Sep 25	127.80000 -3.20	130.40	127.60	129.80	2,064,452
01 Sep 25	131.00000 -0.20	131.20	128.80	131.20	814,412
29 Aug 25	131.20000 +0.20	131.40	129.80	131.00	989,854
28 Aug 25	131.00000 -1.40	133.60	130.20	130.60	1,026,538
27 Aug 25	132.39999 -0.20	135.00	130.00	132.40	1,215,252
26 Aug 25	132.60001 -3.20	135.40	132.20	135.40	4,166,672
22 Aug 25	135.80000 +8.60	136.20	127.38	127.80	5,956,008
21 Aug 25	127.20000 +3.40	128.00	123.40	123.80	4,386,951
20 Aug 25	123.80000 +0.00	124.20	122.00	123.00	2,377,560
19 Aug 25	123.80000 -0.60	125.20	123.80	124.80	1,076,930
18 Aug 25	124.40000 +1.40	124.40	122.00	123.80	1,114,577
15 Aug 25	123.00000 +0.20	125.40	122.40	123.00	1,427,347
14 Aug 25	122.80000 +1.60	123.80	121.80	121.80	1,098,094
13 Aug 25	121.20000 +0.40	122.00	120.00	122.00	492,258
12 Aug 25	120.80000 -0.80	122.00	118.00	118.00	11,414,380
11 Aug 25	121.60000 +0.20	122.00	120.20	121.80	388,299
08 Aug 25	121.40000 +1.60	121.40	119.60	119.80	844,313
07 Aug 25	119.80000 +1.00	122.00	119.20	119.80	1,126,287
06 Aug 25	118.80000 +1.80	119.00	116.40	117.00	767,867
05 Aug 25	117.00000 -0.20	119.00	117.00	118.00	1,253,985
04 Aug 25	117.20000 +1.20	117.80	115.92	116.60	545,807
01 Aug 25	116.00000 -3.00	119.20	114.20	118.80	1,636,486
31 Jul 25	119.00000 +0.40	121.20	113.20	118.80	1,742,962
30 Jul 25	118.60000 -0.40	119.80	117.20	118.00	977,443
29 Jul 25	119.00000 -0.40	119.20	117.00	117.00	994,452
28 Jul 25	119.40000 +0.40	121.00	119.00	119.00	2,722,585
25 Jul 25	119.00000 -1.40	120.60	118.80	118.80	5,872,351
24 Jul 25	120.40000 +2.00	122.40	118.00	118.00	947,021
23 Jul 25	118.40000 +0.00	123.00	118.00	123.00	1,154,935
22 Jul 25	118.40000 -1.60	120.40	118.40	119.60	781,912
21 Jul 25	120.00000 +0.00	120.40	119.20	120.40	441,550
18 Jul 25	120.00000 -1.00	122.00	116.40	116.40	594,277
17 Jul 25	121.00000 +1.20	121.40	119.60	119.60	990,146
16 Jul 25	119.80000 +1.80	119.80	117.56	117.60	681,792
15 Jul 25	118.00000 -2.20	122.00	117.60	122.00	758,052
14 Jul 25	120.20000 +1.20	120.20	118.60	119.40	604,547
11 Jul 25	119.00000 -2.20	121.40	119.00	121.00	631,886
10 Jul 25	121.20000 +1.80	123.00	119.16	120.40	4,398,959
09 Jul 25	119.40000 +0.40	119.40	117.80	117.80	2,171,161
08 Jul 25	119.00000 -0.20	119.80	117.80	119.20	1,086,800
07 Jul 25	119.20000 -3.80	123.20	119.00	122.40	1,382,082
04 Jul 25	123.00000 +1.20	127.20	121.60	127.20	904,563
03 Jul 25	121.80000 +1.60	122.40	119.60	119.60	923,781
02 Jul 25	120.20000 -2.40	122.80	117.55	122.80	913,610
01 Jul 25	122.60000 +1.00	122.66	120.80	122.60	1,282,348
30 Jun 25	121.60000 +0.20	122.40	120.00	122.20	4,621,479
27 Jun 25	121.40000 +1.80	122.80	119.40	122.80	1,652,436
26 Jun 25	119.60000 -0.40	120.60	117.80	117.80	2,233,145
25 Jun 25	120.00000 +0.40	120.60	119.60	120.00	1,439,829
24 Jun 25	119.60000 +1.60	120.00	117.80	117.80	5,757,034
23 Jun 25	118.00000 +0.20	121.00	114.60	116.80	764,466
20 Jun 25	117.80000 +1.00	119.00	116.80	117.20	3,551,367
19 Jun 25	116.80000 -2.20	119.00	116.80	119.00	532,084
18 Jun 25	119.00000 +0.20	120.07	116.80	116.80	1,579,339
17 Jun 25	118.80000 +0.20	119.40	117.60	118.00	750,803
16 Jun 25	118.60000 +0.40	119.00	117.80	118.40	506,000
13 Jun 25	118.20000 -1.60	119.40	115.00	115.00	684,654
12 Jun 25	119.80000 -0.80	120.80	119.00	119.80	615,120
11 Jun 25	120.60000 -2.20	123.83	120.20	123.00	623,979
10 Jun 25	122.80000 -1.80	125.20	122.80	125.00	541,366
09 Jun 25	124.60000 -0.40	126.00	124.00	124.00	845,591
06 Jun 25	125.00000 +1.40	126.80	120.00	120.00	470,003
05 Jun 25	123.60000 +0.00	125.08	123.00	123.60	502,469
04 Jun 25	123.60000 +0.60	124.20	122.33	122.80	577,485
03 Jun 25	123.00000 +2.00	125.80	120.60	121.80	1,026,914
02 Jun 25	121.00000 +1.20	122.00	119.80	119.80	975,208
30 May 25	119.80000 +0.00	125.80	119.80	121.00	4,061,590
29 May 25	119.80000 +0.60	120.60	118.00	118.00	716,983
28 May 25	119.20000 +1.00	120.60	118.00	118.00	1,217,323
27 May 25	118.20000 +0.60	120.15	118.20	118.60	698,129
23 May 25	117.60000 +1.60	118.40	115.20	115.60	873,209
22 May 25	116.00000 +1.20	117.10	113.60	113.60	1,072,409
21 May 25	114.80000 +0.20	114.80	112.00	112.00	1,214,139
20 May 25	114.60000 +2.20	116.20	111.80	111.80	939,220
19 May 25	112.40000 -0.40	113.20	111.00	111.00	772,005
16 May 25	112.80000 +0.00	114.40	111.20	112.80	1,208,435
15 May 25	112.80000 -2.40	116.20	112.80	114.80	1,993,733
14 May 25	115.20000 +4.40	115.20	110.60	111.20	1,035,733
13 May 25	110.80000 -1.20	116.60	107.00	107.00	1,381,822
12 May 25	112.00000 -1.00	115.14	111.80	112.80	1,018,516
09 May 25	113.00000 +1.40	115.40	110.00	115.40	1,232,508
08 May 25	111.60000 -1.20	116.60	109.80	112.80	1,775,973
07 May 25	112.80000 +1.00	113.87	111.21	112.00	1,354,132
06 May 25	111.80000 +0.00	113.00	109.20	112.20	999,079
02 May 25	111.80000 +1.80	112.60	109.20	111.00	1,973,099
01 May 25	110.00000 +2.80	110.20	107.60	107.60	1,576,188
30 Apr 25	107.20000 +0.00	109.20	106.62	109.20	1,550,035
29 Apr 25	107.20000 +0.20	108.40	106.40	107.60	1,341,587
28 Apr 25	107.00000 -0.20	109.08	106.60	107.60	1,059,568
25 Apr 25	107.20000 +0.20	109.46	106.60	107.00	454,044
24 Apr 25	107.00000 +0.60	108.21	106.20	106.20	885,466
23 Apr 25	106.40000 -1.20	109.00	106.40	109.00	563,101
22 Apr 25	107.60000 +1.60	108.00	103.48	105.00	772,636
17 Apr 25	106.00000 -0.40	106.20	104.33	105.60	788,612
16 Apr 25	106.40000 -1.20	109.00	106.40	107.00	1,056,751
15 Apr 25	107.60000 +4.20	107.80	102.80	103.60	785,235
14 Apr 25	103.40000 +5.40	103.40	98.70	101.00	1,234,225
11 Apr 25	98.00000 +0.80	98.20	94.80	97.70	1,620,137
10 Apr 25	97.20000 +2.40	100.90	97.20	98.40	1,573,384
09 Apr 25	94.80000 -2.60	97.13	92.70	93.10	1,076,713
08 Apr 25	97.40000 +2.70	97.90	95.00	96.60	1,789,385
07 Apr 25	94.70000 -6.10	96.80	92.50	96.80	1,975,175
04 Apr 25	100.80000 -5.20	110.20	100.00	110.20	1,749,951
03 Apr 25	106.00000 -2.00	107.80	106.00	106.80	967,332
02 Apr 25	108.00000 +1.00	109.60	105.40	109.60	1,156,976
01 Apr 25	107.00000 +0.40	108.20	106.60	107.40	912,079
31 Mar 25	106.60000 -3.40	109.80	106.40	109.20	1,189,608
28 Mar 25	110.00000 +3.00	110.00	107.00	107.40	1,262,690
27 Mar 25	107.00000 +1.00	107.40	105.00	105.00	1,897,745
26 Mar 25	106.00000 +1.60	107.40	104.40	107.40	1,737,246
25 Mar 25	104.40000 +0.80	105.00	102.40	103.00	11,178,100
24 Mar 25	103.60000 +0.20	107.40	102.20	107.40	4,084,212
21 Mar 25	103.40000 -2.80	107.40	103.40	107.40	3,847,484
20 Mar 25	106.20000 +0.40	106.80	104.00	105.00	2,002,119
19 Mar 25	105.80000 -0.60	106.80	101.60	101.60	1,293,568
18 Mar 25	106.40000 +1.00	106.88	105.20	105.20	962,739
17 Mar 25	105.40000 +3.20	106.40	101.71	102.80	1,411,066
14 Mar 25	102.20000 +0.80	102.40	100.80	101.00	1,052,905
13 Mar 25	101.40000 +3.80	101.80	96.10	101.00	8,141,078
12 Mar 25	97.60000 +3.20	97.60	94.90	95.90	1,042,049
11 Mar 25	94.40000 -0.90	97.40	93.50	93.60	3,074,523
10 Mar 25	95.30000 -1.60	98.24	93.00	93.00	1,042,983
07 Mar 25	96.90000 +1.30	96.90	94.20	95.90	897,583
06 Mar 25	95.60000 -0.40	97.70	92.30	92.30	758,958
05 Mar 25	96.00000 -1.10	98.80	96.00	98.00	1,722,404
04 Mar 25	97.10000 -1.90	99.60	97.10	98.60	1,180,426
03 Mar 25	99.00000 +1.30	99.60	97.50	98.00	468,926
28 Feb 25	97.70000 -0.80	98.60	97.20	97.50	2,133,019
27 Feb 25	98.50000 +3.80	98.52	94.00	95.70	1,084,569
26 Feb 25	94.70000 -0.50	96.30	93.40	94.00	2,132,920
25 Feb 25	95.20000 -1.50	99.90	93.90	99.90	939,867
24 Feb 25	96.70000 +1.10	96.70	95.10	95.10	731,656
21 Feb 25	95.60000 +2.40	96.00	93.10	93.10	412,808
20 Feb 25	93.20000 +0.80	93.30	91.40	92.30	464,354
19 Feb 25	92.40000 +0.50	92.70	91.30	91.60	993,780
18 Feb 25	91.90000 -0.60	94.30	91.00	91.00	577,800
17 Feb 25	92.50000 -1.40	95.00	92.50	95.00	681,960
14 Feb 25	93.90000 -1.00	99.90	93.80	99.90	751,969
13 Feb 25	94.90000 -0.30	95.80	94.40	95.30	1,072,070
12 Feb 25	95.20000 +0.80	96.40	94.60	94.70	713,296
11 Feb 25	94.40000 -2.00	99.90	94.30	99.90	918,075
10 Feb 25	96.40000 +2.80	96.60	93.00	93.00	849,672
07 Feb 25	93.60000 -1.70	96.66	92.68	96.20	579,145
06 Feb 25	95.30000 -0.20	96.70	94.10	95.50	2,527,210
05 Feb 25	95.50000 -0.90	98.30	95.00	96.50	2,957,469
04 Feb 25	96.40000 +0.90	98.30	94.30	96.50	1,797,344
03 Feb 25	95.50000 +0.50	97.90	91.60	94.10	3,734,880
31 Jan 25	95.00000 +2.00	95.10	92.80	93.00	17,613,958
30 Jan 25	93.00000 +1.00	93.50	91.50	91.50	829,635
29 Jan 25	92.00000 -1.20	94.10	91.60	93.10	659,795
28 Jan 25	93.20000 +1.50	95.00	90.80	95.00	942,073
27 Jan 25	91.70000 +1.50	92.20	88.10	88.10	1,464,640
24 Jan 25	90.20000 +0.00	91.70	89.60	90.30	652,481
23 Jan 25	90.20000 +0.20	91.00	89.20	90.00	954,014
22 Jan 25	90.00000 +0.00	91.50	88.80	89.90	924,193
21 Jan 25	90.00000 +0.60	90.10	88.30	88.30	514,834
20 Jan 25	89.40000 -1.20	92.06	89.20	90.70	596,717
17 Jan 25	90.60000 +0.10	91.90	89.70	90.50	1,115,652
16 Jan 25	90.50000 -1.50	91.90	89.60	91.60	786,718
15 Jan 25	92.00000 +2.30	93.77	90.20	91.50	1,319,151
14 Jan 25	89.70000 +0.90	90.00	87.70	89.20	848,448
13 Jan 25	88.80000 -0.70	90.20	87.27	89.30	816,749
10 Jan 25	89.50000 -2.00	91.40	88.90	90.50	1,335,565
09 Jan 25	91.50000 +1.50	91.50	87.20	88.10	2,526,012
08 Jan 25	90.00000 -1.60	93.33	89.20	91.60	1,760,410
07 Jan 25	91.60000 -2.10	93.20	90.70	90.70	896,697
06 Jan 25	93.70000 +0.70	95.30	92.00	92.40	1,184,433
03 Jan 25	93.00000 -0.90	95.30	92.90	93.90	416,612
02 Jan 25	93.90000 +2.40	93.90	90.80	91.60	2,206,894
31 Dec 24	91.50000 +0.10	92.00	91.20	91.20	249,018
30 Dec 24	91.40000 +0.10	91.80	90.30	91.00	779,934
27 Dec 24	91.30000 +0.50	91.50	88.60	89.40	833,653
24 Dec 24	90.80000 +0.30	91.10	88.60	90.90	169,665
23 Dec 24	90.50000 -1.60	92.20	90.20	92.20	905,212
20 Dec 24	92.10000 -0.90	97.10	91.40	97.10	4,191,708
19 Dec 24	93.00000 -0.60	95.00	91.20	95.00	2,193,879
18 Dec 24	93.60000 -0.40	95.10	93.50	93.80	512,947
17 Dec 24	94.00000 -0.80	99.00	94.00	99.00	646,472
16 Dec 24	94.80000 +0.10	94.90	93.30	94.50	1,057,582
13 Dec 24	94.70000 +0.10	96.29	93.90	94.30	927,256
12 Dec 24	94.60000 +0.60	96.90	94.40	95.70	828,473
11 Dec 24	94.00000 -1.10	95.50	92.80	95.00	900,325
10 Dec 24	95.10000 -0.30	98.30	94.70	98.30	1,454,988
09 Dec 24	95.40000 -0.10	96.10	94.60	95.50	1,432,348
06 Dec 24	95.50000 +1.80	96.04	93.20	93.20	1,069,747
05 Dec 24	93.70000 -2.40	96.90	93.00	95.70	1,776,971
04 Dec 24	96.10000 -0.90	97.40	96.10	96.40	783,777
03 Dec 24	97.00000 -0.30	98.90	95.60	95.60	532,067
02 Dec 24	97.30000 -1.10	98.90	96.80	97.70	546,384
29 Nov 24	98.40000 -0.80	102.00	97.30	102.00	1,538,354
28 Nov 24	99.20000 -0.60	102.80	98.90	100.20	3,442,083
27 Nov 24	99.80000 +1.30	100.20	97.87	98.60	533,078
26 Nov 24	98.50000 +1.70	99.10	95.60	96.10	952,425
25 Nov 24	96.80000 +0.50	99.28	94.90	99.00	840,692
22 Nov 24	96.30000 +1.30	96.30	94.00	95.00	1,364,991
21 Nov 24	95.00000 -1.40	96.80	93.50	96.30	1,661,513
20 Nov 24	96.40000 -5.00	100.80	93.10	96.20	3,335,880
19 Nov 24	101.40000 -3.00	105.60	100.80	102.80	439,207
18 Nov 24	104.40000 -1.80	106.26	103.20	106.20	624,422
15 Nov 24	106.20000 -1.40	108.40	105.80	106.20	503,927
14 Nov 24	107.60000 +2.20	107.60	104.80	106.60	499,001
13 Nov 24	105.40000 -1.20	108.60	105.20	107.00	1,106,795
12 Nov 24	106.60000 -6.20	112.61	106.60	112.40	693,570
11 Nov 24	112.80000 +3.80	114.40	110.00	110.00	1,475,296
08 Nov 24	109.00000 +2.80	109.20	105.20	106.40	463,678
07 Nov 24	106.20000 -2.40	108.80	102.80	107.00	1,066,322
06 Nov 24	108.60000 -1.20	112.80	108.11	112.00	901,686
05 Nov 24	109.80000 +0.20	112.20	109.60	110.00	868,103
04 Nov 24	109.60000 -0.80	112.80	109.00	112.40	678,040
01 Nov 24	110.40000 +4.00	110.80	106.00	106.00	1,689,473
31 Oct 24	106.40000 -1.80	108.20	105.20	107.80	1,419,893
30 Oct 24	108.20000 -1.20	111.00	108.00	109.20	1,035,847
29 Oct 24	109.40000 -3.00	111.80	108.80	109.40	972,678
28 Oct 24	112.40000 -0.40	114.00	109.40	109.40	633,880
25 Oct 24	112.80000 +1.40	113.80	109.60	113.80	474,574
24 Oct 24	111.40000 +1.00	112.00	105.00	105.00	621,133
23 Oct 24	110.40000 +0.60	110.60	108.00	108.00	496,273
22 Oct 24	109.80000 -0.40	110.00	105.40	105.40	560,540
21 Oct 24	110.20000 -1.80	117.60	109.80	117.60	359,458
18 Oct 24	112.00000 +2.00	112.40	109.80	112.00	607,451
17 Oct 24	110.00000 -0.40	115.80	110.00	115.80	699,745
16 Oct 24	110.40000 +2.60	110.80	108.00	110.00	623,083
15 Oct 24	107.80000 -1.20	110.00	107.40	110.00	690,373
14 Oct 24	109.00000 +0.80	109.00	104.60	104.60	363,356
11 Oct 24	108.20000 +0.20	108.40	105.57	106.20	676,235
10 Oct 24	108.00000 +0.00	110.00	106.40	110.00	464,918
09 Oct 24	108.00000 -1.00	109.60	107.00	107.20	1,076,387
08 Oct 24	109.00000 -1.40	110.40	107.80	110.40	440,486
07 Oct 24	110.40000 -1.40	113.40	108.65	113.40	468,905
04 Oct 24	111.80000 +1.40	112.60	110.20	110.20	357,988
03 Oct 24	110.40000 +1.40	110.80	107.20	107.20	441,820
02 Oct 24	109.00000 -4.80	113.80	109.00	112.40	906,839
01 Oct 24	113.80000 -0.80	115.40	112.80	113.00	429,196
30 Sep 24	114.60000 -0.60	115.20	113.40	115.20	925,152
27 Sep 24	115.20000 -1.00	116.80	114.60	116.20	618,667
26 Sep 24	116.20000 +0.60	119.40	115.00	115.00	621,109
25 Sep 24	115.60000 +2.60	115.60	111.40	111.40	516,646
24 Sep 24	113.00000 +1.20	115.00	111.10	115.00	429,475
23 Sep 24	111.80000 -0.20	113.00	111.20	112.80	856,656
20 Sep 24	112.00000 +0.60	112.00	109.45	110.60	12,262,748
19 Sep 24	111.40000 -0.60	112.80	111.20	112.20	797,610
18 Sep 24	112.00000 +0.60	112.60	110.40	111.80	714,042
17 Sep 24	111.40000 -0.60	114.00	110.60	114.00	1,427,461
16 Sep 24	112.00000 +0.20	113.40	111.60	111.80	598,795
13 Sep 24	111.80000 +1.20	115.00	110.80	115.00	411,946
12 Sep 24	110.60000 -0.40	114.80	110.60	110.80	458,387
11 Sep 24	111.00000 -0.80	112.40	110.80	111.80	543,670
10 Sep 24	111.80000 +1.40	114.00	110.20	114.00	509,620
09 Sep 24	110.40000 +0.80	111.40	109.20	109.40	413,262
06 Sep 24	109.60000 -2.80	117.20	108.80	117.20	988,013
05 Sep 24	112.40000 -0.60	112.80	111.00	111.00	506,192
04 Sep 24	113.00000 +1.00	113.00	110.00	110.20	925,885
03 Sep 24	112.00000 -0.80	113.20	109.80	110.20	849,808
02 Sep 24	112.80000 -0.60	114.00	111.60	112.60	541,661
30 Aug 24	113.40000 +1.60	115.00	112.03	112.20	2,017,962
29 Aug 24	111.80000 -4.00	117.00	110.60	117.00	2,480,759
28 Aug 24	115.80000 -0.40	117.80	115.80	116.00	803,451
27 Aug 24	116.20000 -6.80	123.11	116.20	120.60	1,263,072
23 Aug 24	123.00000 +0.00	124.00	120.60	120.60	662,378
22 Aug 24	123.00000 +2.20	125.60	120.40	120.40	663,057
21 Aug 24	120.80000 +0.60	121.20	119.60	120.20	1,109,436
20 Aug 24	120.20000 -1.80	123.20	120.20	122.00	908,614
19 Aug 24	122.00000 +1.20	124.20	120.46	121.00	674,977
16 Aug 24	120.80000 -2.20	124.34	120.80	123.00	905,997
15 Aug 24	123.00000 +2.20	123.80	115.00	115.00	416,630
14 Aug 24	120.80000 -0.20	125.20	115.00	115.00	427,643
13 Aug 24	121.00000 +1.00	123.20	119.00	120.20	507,857
12 Aug 24	120.00000 +0.40	123.60	118.80	123.60	470,292
09 Aug 24	119.60000 +2.80	122.00	116.40	122.00	1,132,543
08 Aug 24	116.80000 -5.40	122.68	102.29	117.80	1,752,285
07 Aug 24	122.20000 +3.60	122.20	117.00	121.80	1,537,192
06 Aug 24	118.60000 +1.00	119.80	115.20	115.20	1,582,742
05 Aug 24	117.60000 -4.20	128.60	112.40	128.60	1,124,343
02 Aug 24	121.80000 -5.20	126.00	120.80	120.80	914,405
01 Aug 24	127.00000 +0.40	132.00	126.40	132.00	1,289,553
31 Jul 24	126.60000 +0.00	128.40	126.40	128.00	674,242
30 Jul 24	126.60000 +1.40	130.80	126.40	127.80	751,849
29 Jul 24	125.20000 -1.20	128.00	121.40	121.40	622,100
26 Jul 24	126.40000 +4.00	126.60	118.44	122.40	892,301
25 Jul 24	122.40000 -3.00	129.60	121.75	129.60	728,641
24 Jul 24	125.40000 -2.40	129.60	125.40	129.60	750,805
23 Jul 24	127.80000 -3.20	134.00	127.80	134.00	591,911
22 Jul 24	131.00000 +1.60	133.00	129.60	129.60	558,609
19 Jul 24	129.39999 +0.80	129.80	127.80	129.40	503,035
18 Jul 24	128.60001 +0.60	130.00	126.00	126.00	679,129
17 Jul 24	128.00000 +0.40	129.40	126.73	127.80	566,901
16 Jul 24	127.60000 -1.20	129.60	126.60	129.60	620,106
15 Jul 24	128.80000 -0.20	129.60	127.20	129.60	753,321
12 Jul 24	129.00000 +1.20	129.40	127.20	127.80	673,772
11 Jul 24	127.80000 +1.80	127.80	124.00	124.00	731,864
10 Jul 24	126.00000 +4.00	127.13	122.32	124.00	907,600
09 Jul 24	122.00000 -3.20	125.20	122.00	122.00	838,578
08 Jul 24	125.20000 +1.20	125.60	122.20	124.40	541,183
05 Jul 24	124.00000 +1.60	127.40	123.60	124.00	1,272,673
04 Jul 24	122.40000 +1.00	123.40	118.60	122.00	817,605
03 Jul 24	121.40000 +1.20	122.00	118.20	118.20	1,155,160
02 Jul 24	120.20000 +1.80	120.60	117.80	118.60	1,009,544
01 Jul 24	118.40000 +2.00	120.60	117.54	120.60	796,469
28 Jun 24	116.40000 -2.60	119.40	114.71	119.20	2,580,149
27 Jun 24	119.00000 +1.20	119.00	116.60	118.00	861,741
26 Jun 24	117.80000 -4.20	124.00	116.60	124.00	850,329
25 Jun 24	122.00000 +3.20	122.20	118.00	118.00	943,843
24 Jun 24	118.80000 +1.00	119.00	114.00	114.00	1,538,624
21 Jun 24	117.80000 +1.40	117.80	113.00	115.60	25,469,984
20 Jun 24	116.40000 +2.80	118.00	113.00	113.00	1,689,779
19 Jun 24	113.60000 -9.60	120.80	111.20	118.40	5,137,035
18 Jun 24	123.20000 -0.20	124.40	121.20	121.20	626,145
17 Jun 24	123.40000 -0.80	127.80	119.01	127.80	496,176
14 Jun 24	124.20000 -0.40	125.20	122.68	123.40	396,989
13 Jun 24	124.60000 +0.60	126.80	122.73	126.20	701,895
12 Jun 24	124.00000 +0.60	126.40	121.80	126.40	619,438
11 Jun 24	123.40000 -3.00	127.21	122.35	123.00	605,027
10 Jun 24	126.40000 -1.00	129.40	125.06	129.40	510,797
07 Jun 24	127.40000 -0.40	128.87	125.80	128.60	647,188
06 Jun 24	127.80000 +0.80	129.40	126.31	129.40	530,457
05 Jun 24	127.00000 -1.00	130.00	125.60	130.00	514,883
04 Jun 24	128.00000 -1.40	130.40	127.80	128.80	764,096
03 Jun 24	129.39999 +4.60	129.40	124.60	125.00	1,083,675
31 May 24	124.80000 +0.40	128.00	124.80	126.60	2,521,986
30 May 24	124.40000 +4.80	126.40	117.80	123.00	1,437,552
29 May 24	119.60000 -4.00	124.60	118.80	124.00	894,850
28 May 24	123.60000 +5.60	123.60	117.00	117.00	1,811,835
24 May 24	118.00000 +1.40	120.00	115.00	115.40	748,453
23 May 24	116.60000 -3.80	124.60	116.40	124.60	613,087
22 May 24	120.40000 -3.40	125.80	120.40	123.00	964,170
21 May 24	123.80000 -2.40	127.20	123.60	127.20	540,370
20 May 24	126.20000 +1.40	128.00	125.60	125.60	563,713
17 May 24	124.80000 +1.20	126.20	123.40	124.60	1,037,899
16 May 24	123.60000 +13.20	127.24	111.86	113.40	1,941,102
15 May 24	110.40000 +1.20	113.40	109.40	113.40	1,015,899
14 May 24	109.20000 -1.40	112.21	109.20	112.00	608,060
13 May 24	110.60000 +0.60	113.09	110.00	110.00	382,149
10 May 24	110.00000 +1.00	111.00	108.40	110.00	560,815
09 May 24	109.00000 +2.40	110.60	106.24	106.60	571,484
08 May 24	106.60000 -1.20	109.20	106.00	107.80	412,745
07 May 24	107.80000 +1.80	107.80	105.20	106.60	564,709
03 May 24	106.00000 +3.80	106.00	102.00	103.00	670,706
02 May 24	102.20000 +2.30	103.40	100.00	103.40	533,085
01 May 24	99.90000 +1.10	101.40	95.20	95.20	384,334
30 Apr 24	98.80000 -0.60	101.20	97.90	99.90	828,902
29 Apr 24	99.40000 +5.10	99.40	94.00	94.00	682,400
26 Apr 24	94.30000 +1.70	95.20	91.68	91.80	599,662
25 Apr 24	92.60000 -0.10	94.50	91.60	94.50	275,102
24 Apr 24	92.70000 -2.10	97.70	91.50	97.70	320,126
23 Apr 24	94.80000 +0.00	96.00	93.60	94.20	523,351
22 Apr 24	94.80000 -1.70	99.00	93.00	93.00	375,870
19 Apr 24	96.50000 +0.70	96.50	92.80	92.80	592,899
18 Apr 24	95.80000 +2.20	96.60	94.00	94.50	300,087
17 Apr 24	93.60000 +0.90	95.80	92.40	93.20	604,171
16 Apr 24	92.70000 -0.80	92.70	90.00	90.00	480,959
15 Apr 24	93.50000 -1.80	95.20	92.00	92.00	385,295
12 Apr 24	95.30000 -0.90	98.80	94.70	96.80	288,585
11 Apr 24	96.20000 +0.80	97.80	94.46	97.80	456,658
10 Apr 24	95.40000 +0.40	98.10	93.00	94.00	451,816
09 Apr 24	95.00000 +1.50	95.83	92.00	92.00	334,501
08 Apr 24	93.50000 +0.00	94.90	92.62	93.10	449,951
05 Apr 24	93.50000 +0.30	95.00	91.50	95.00	466,134
04 Apr 24	93.20000 +1.30	93.20	89.00	89.00	703,589
03 Apr 24	91.90000 +0.30	94.33	90.00	91.60	501,640
02 Apr 24	91.60000 -3.30	96.30	91.40	93.60	645,693
28 Mar 24	94.90000 +2.15	95.45	91.00	91.00	838,359
27 Mar 24	92.75000 +2.15	93.25	89.30	89.75	626,243
26 Mar 24	90.60000 +2.75	90.70	87.40	87.65	772,573
25 Mar 24	87.85000 -0.15	88.50	85.00	85.00	579,352
22 Mar 24	88.00000 +0.85	88.90	85.10	85.10	418,399
21 Mar 24	87.15000 +3.50	87.50	84.65	87.00	619,697
20 Mar 24	83.65000 +0.65	85.20	81.00	81.00	728,522
19 Mar 24	83.00000 +1.50	83.00	79.10	80.60	822,337
18 Mar 24	81.50000 +1.60	83.10	80.45	81.50	713,367
15 Mar 24	79.90000 -5.35	89.70	79.90	89.70	2,477,146
14 Mar 24	85.25000 +5.80	87.55	78.50	82.85	1,432,535
13 Mar 24	79.45000 +0.25	81.62	77.85	79.40	1,146,334
12 Mar 24	79.20000 +0.85	81.15	74.05	74.05	660,950
11 Mar 24	78.35000 -0.50	79.60	76.25	78.25	666,069
08 Mar 24	78.85000 +1.35	79.55	75.55	79.55	424,965
07 Mar 24	77.50000 +0.95	78.75	76.45	76.50	267,844
06 Mar 24	76.55000 +0.35	78.35	76.55	77.95	972,210
05 Mar 24	76.20000 +1.20	77.30	74.05	74.60	582,049
04 Mar 24	75.00000 -1.70	77.90	74.55	77.90	412,701
01 Mar 24	76.70000 +1.25	77.95	74.70	77.30	615,135
29 Feb 24	75.45000 -0.35	76.90	73.65	75.65	1,349,807
28 Feb 24	75.80000 -1.85	78.75	74.40	78.75	591,726
27 Feb 24	77.65000 +1.65	78.45	75.50	75.50	923,719
26 Feb 24	76.00000 -0.80	77.91	76.00	76.65	609,978
23 Feb 24	76.80000 +0.20	77.25	75.00	76.00	483,188
22 Feb 24	76.60000 -0.05	77.85	75.55	77.00	354,764
21 Feb 24	76.65000 -1.15	79.15	76.15	77.00	382,723
20 Feb 24	77.80000 +0.85	78.45	75.80	78.45	449,501
19 Feb 24	76.95000 +0.25	78.40	75.30	78.40	229,691
16 Feb 24	76.70000 +1.50	77.10	74.15	76.95	430,224
15 Feb 24	75.20000 -0.70	76.79	74.70	75.50	334,591
14 Feb 24	75.90000 +0.05	78.50	74.90	78.50	407,658
13 Feb 24	75.85000 -2.00	78.15	74.65	76.35	539,287
12 Feb 24	77.85000 +0.10	79.80	76.22	78.50	562,274
09 Feb 24	77.75000 +0.70	77.80	74.00	75.50	754,596
08 Feb 24	77.05000 +1.05	78.40	75.90	76.35	631,032
07 Feb 24	76.00000 -0.80	78.60	75.77	78.60	296,461
06 Feb 24	76.80000 -0.15	77.60	74.65	76.00	377,034
05 Feb 24	76.95000 +3.25	79.05	72.25	73.75	946,220
02 Feb 24	73.70000 -2.45	79.90	73.70	79.90	564,222
01 Feb 24	76.15000 -2.95	83.60	75.90	83.60	630,122
31 Jan 24	79.10000 -0.15	83.15	78.00	83.15	1,019,417
30 Jan 24	79.25000 -2.25	81.75	79.25	81.65	611,313
29 Jan 24	81.50000 -3.00	85.00	80.90	85.00	2,006,658
26 Jan 24	84.50000 +2.40	84.85	81.55	82.50	949,991
25 Jan 24	82.10000 +0.10	82.30	78.25	78.25	1,294,075
24 Jan 24	82.00000 +3.00	83.05	78.95	80.80	2,349,806
23 Jan 24	79.00000 -2.30	85.95	79.00	85.95	1,386,579
22 Jan 24	81.30000 -0.75	84.95	80.85	84.95	315,808
19 Jan 24	82.05000 -2.05	84.95	80.75	84.20	611,930
18 Jan 24	84.10000 +0.15	88.15	82.50	88.15	450,275
17 Jan 24	83.95000 -3.35	88.00	83.15	88.00	1,122,561
16 Jan 24	87.30000 -3.70	94.00	87.30	94.00	1,062,663
15 Jan 24	91.00000 +0.00	93.50	89.95	92.00	962,930
12 Jan 24	91.00000 +1.60	91.85	88.70	91.00	538,362
11 Jan 24	89.40000 +1.40	90.55	88.25	89.90	525,729
10 Jan 24	88.00000 -0.30	88.30	84.85	88.15	580,009
09 Jan 24	88.30000 -0.20	89.90	87.13	88.90	970,316
08 Jan 24	88.50000 +2.45	89.00	85.00	89.00	453,719
05 Jan 24	86.05000 +0.45	89.90	83.95	89.90	307,407
04 Jan 24	85.60000 -2.55	88.85	85.60	86.20	500,162
03 Jan 24	88.15000 +1.45	89.00	84.65	86.65	643,587
02 Jan 24	86.70000 -2.30	89.86	85.40	89.85	641,591
29 Dec 23	89.00000 +1.80	89.00	87.10	89.00	572,681
28 Dec 23	87.20000 +0.70	89.85	86.45	88.70	585,212
27 Dec 23	86.50000 +3.60	86.50	82.45	83.90	920,697
22 Dec 23	82.90000 +0.05	83.90	79.95	83.90	259,659
21 Dec 23	82.85000 +1.75	83.90	80.30	83.90	868,640
20 Dec 23	81.10000 +0.10	84.05	79.30	80.05	686,503
19 Dec 23	81.00000 +6.30	81.40	74.90	77.75	402,434
18 Dec 23	74.70000 +1.85	75.75	71.80	73.00	4,047,630
15 Dec 23	72.85000 -2.35	78.40	71.15	78.40	5,268,025
14 Dec 23	75.20000 +6.45	78.30	70.90	71.00	3,576,022
13 Dec 23	68.75000 -0.05	71.65	68.05	71.65	1,293,065
12 Dec 23	68.80000 -3.00	73.73	67.30	70.00	1,439,885
11 Dec 23	71.80000 -4.00	75.90	71.05	75.85	1,668,588
08 Dec 23	75.80000 -1.75	81.96	75.00	78.35	930,357
07 Dec 23	77.55000 -0.75	82.10	76.90	82.10	387,073
06 Dec 23	78.30000 +1.00	79.95	75.72	77.25	428,287
05 Dec 23	77.30000 +2.80	77.70	72.95	74.00	535,227
04 Dec 23	74.50000 +1.45	75.85	73.75	75.80	876,352
01 Dec 23	73.05000 +1.60	73.10	70.30	71.00	317,319
30 Nov 23	71.45000 -2.45	73.75	69.95	73.60	1,960,597
29 Nov 23	73.90000 -2.40	79.35	73.90	74.55	5,331,004
28 Nov 23	76.30000 -0.30	79.35	73.80	75.00	1,484,293
27 Nov 23	76.60000 +0.75	77.60	75.25	75.25	514,329
24 Nov 23	75.85000 +0.45	79.70	73.90	78.75	504,000
23 Nov 23	75.40000 +0.90	79.30	72.95	74.75	549,904
22 Nov 23	74.50000 +2.55	75.65	69.30	69.30	1,044,391
21 Nov 23	71.95000 -1.10	76.90	71.55	76.90	506,210
20 Nov 23	73.05000 -1.80	77.55	71.30	71.70	722,632
17 Nov 23	74.85000 -0.60	79.25	74.35	78.25	1,050,549
16 Nov 23	75.45000 +0.70	75.95	71.65	75.20	1,420,250
15 Nov 23	74.75000 +3.30	75.70	71.25	71.45	1,492,987
14 Nov 23	71.45000 +7.25	72.05	63.40	63.80	1,565,155
13 Nov 23	64.20000 +0.95	64.90	62.90	63.85	1,597,192
10 Nov 23	63.25000 -3.05	69.10	63.25	69.10	735,601
09 Nov 23	66.30000 +0.55	66.80	64.40	66.55	9,550,990
08 Nov 23	65.75000 -0.75	66.70	64.70	64.70	1,663,726
07 Nov 23	66.50000 +1.50	67.90	64.00	64.00	936,307
06 Nov 23	65.00000 +0.45	66.00	63.65	65.00	3,509,645
03 Nov 23	64.55000 -1.25	65.00	63.00	64.55	1,890,386
02 Nov 23	65.80000 +4.35	70.61	65.80	67.00	5,841,344
01 Nov 23	61.45000 +0.90	62.10	59.75	60.05	519,038
31 Oct 23	60.55000 +0.50	61.65	59.50	60.00	1,645,956
30 Oct 23	60.05000 +0.75	62.25	59.90	60.50	656,374
27 Oct 23	59.30000 +0.30	60.70	57.40	58.50	1,462,385
26 Oct 23	59.00000 -2.40	61.05	59.00	60.20	1,676,124
25 Oct 23	61.40000 -0.35	62.60	59.10	62.60	1,925,602
24 Oct 23	61.75000 -0.40	63.73	61.30	63.45	1,673,426
23 Oct 23	62.15000 -2.25	68.10	60.55	65.55	2,041,435
20 Oct 23	64.40000 -0.60	66.00	63.40	65.00	3,106,162
19 Oct 23	65.00000 -1.10	67.20	64.70	66.10	997,122
18 Oct 23	66.10000 -2.10	71.75	65.50	71.75	829,914
17 Oct 23	68.20000 +0.25	69.60	67.50	68.25	831,273
16 Oct 23	67.95000 -0.05	69.30	67.30	67.70	871,836
13 Oct 23	68.00000 -2.75	71.20	68.00	70.50	613,215
12 Oct 23	70.75000 -1.65	74.95	69.90	73.45	1,289,251
11 Oct 23	72.40000 -1.30	74.80	71.00	73.70	882,021
10 Oct 23	73.70000 +3.35	73.95	70.70	71.75	716,358
09 Oct 23	70.35000 -0.05	72.25	69.00	72.25	1,030,436
06 Oct 23	70.40000 -1.90	73.10	69.85	72.00	608,502
05 Oct 23	72.30000 -1.70	77.60	72.30	73.15	1,388,971
04 Oct 23	74.00000 +1.10	74.62	71.00	72.70	1,119,245
03 Oct 23	72.90000 -1.90	73.68	72.70	73.05	778,182
02 Oct 23	74.80000 +1.40	77.80	73.70	77.80	625,447
29 Sep 23	73.40000 +0.80	75.20	71.90	72.65	758,839
28 Sep 23	72.60000 -3.20	75.16	72.60	75.15	854,039
27 Sep 23	75.80000 -1.20	77.00	75.80	76.50	1,002,501
26 Sep 23	77.00000 +0.35	77.40	74.65	76.25	1,407,790
25 Sep 23	76.65000 -3.70	80.85	76.65	80.35	790,336
22 Sep 23	80.35000 +1.60	81.15	78.75	79.45	1,757,712
21 Sep 23	78.75000 -2.05	80.77	77.60	80.60	1,066,399
20 Sep 23	80.80000 +0.10	83.80	80.50	83.80	426,489
19 Sep 23	80.70000 -2.45	83.15	80.70	82.25	1,138,247
18 Sep 23	83.15000 +1.85	85.40	80.50	83.60	4,402,145
15 Sep 23	81.30000 -7.70	90.45	81.30	89.00	8,464,371
14 Sep 23	89.00000 +1.20	90.50	87.41	90.05	1,214,655
13 Sep 23	87.80000 -3.35	90.40	86.55	89.25	508,300
12 Sep 23	91.15000 +1.40	92.50	90.05	90.70	957,373
11 Sep 23	89.75000 +1.60	91.35	86.20	88.20	266,474
08 Sep 23	88.15000 +0.75	89.40	87.40	87.95	235,847
07 Sep 23	87.40000 -0.30	91.65	87.40	91.20	438,717
06 Sep 23	87.70000 -1.30	90.20	87.30	89.55	233,594
05 Sep 23	89.00000 +0.05	89.50	87.30	87.30	173,881
04 Sep 23	88.95000 -0.50	90.50	87.87	90.00	315,321
01 Sep 23	89.45000 -1.70	92.80	89.45	89.65	160,860
31 Aug 23	91.15000 +1.10	92.85	89.10	90.95	904,734
30 Aug 23	90.05000 +1.05	92.35	89.00	92.35	324,467
29 Aug 23	89.00000 +2.40	90.60	87.00	88.60	522,750
25 Aug 23	86.60000 -0.65	87.50	84.55	84.55	308,019
24 Aug 23	87.25000 -0.55	89.35	86.00	89.35	620,226
23 Aug 23	87.80000 +2.10	89.85	86.00	87.45	672,526
22 Aug 23	85.70000 +1.85	86.90	83.95	84.25	542,564
21 Aug 23	83.85000 -1.00	85.50	82.85	82.85	662,303
18 Aug 23	84.85000 +0.00	86.51	83.40	84.90	970,046
17 Aug 23	84.85000 -0.20	86.10	81.65	81.65	638,336
16 Aug 23	85.05000 -0.30	86.05	81.30	81.30	518,363
15 Aug 23	85.35000 +2.20	86.00	81.20	81.50	373,918
14 Aug 23	83.15000 +0.00	87.85	81.40	85.00	389,826
11 Aug 23	83.15000 +1.15	84.84	79.70	82.50	554,692
10 Aug 23	82.00000 -0.15	87.35	80.20	81.85	435,412
09 Aug 23	82.15000 -0.95	85.00	80.00	85.00	807,286
08 Aug 23	83.10000 -2.90	86.00	81.70	85.25	1,263,422
07 Aug 23	86.00000 -1.35	90.00	85.75	90.00	692,360
04 Aug 23	87.35000 -1.70	91.50	85.00	85.00	753,449
03 Aug 23	89.05000 +5.05	92.95	85.00	85.00	760,144
02 Aug 23	84.00000 -3.00	87.45	83.50	87.00	995,400
01 Aug 23	87.00000 -3.45	93.47	86.55	90.25	743,908
31 Jul 23	90.45000 -3.00	93.75	90.45	93.50	601,802
28 Jul 23	93.45000 -2.35	94.85	93.45	93.75	772,553
27 Jul 23	95.80000 +0.80	97.55	93.45	93.45	363,674
26 Jul 23	95.00000 +0.30	98.20	92.65	92.65	230,943
25 Jul 23	94.70000 -0.30	97.95	92.50	97.95	358,332
24 Jul 23	95.00000 -0.10	97.37	94.35	95.90	606,910
21 Jul 23	95.10000 -0.50	97.01	94.40	95.15	487,929
20 Jul 23	95.60000 -0.45	98.20	90.06	90.95	1,013,628
19 Jul 23	96.05000 +9.00	97.65	87.10	87.10	1,336,962
18 Jul 23	87.05000 +1.15	89.00	85.25	89.00	687,960
17 Jul 23	85.90000 -3.40	92.30	85.46	87.65	499,837
14 Jul 23	89.30000 -1.40	90.30	88.25	89.35	362,627
13 Jul 23	90.70000 -1.05	91.55	89.70	91.55	421,993
12 Jul 23	91.75000 +3.30	94.40	87.30	90.20	497,081
11 Jul 23	88.45000 +1.20	88.45	86.30	86.30	365,221
10 Jul 23	87.25000 +0.30	88.10	85.75	85.75	584,555
07 Jul 23	86.95000 +0.50	93.80	85.00	87.45	494,323
06 Jul 23	86.45000 -2.25	90.70	86.45	86.90	709,331
05 Jul 23	88.70000 -1.50	90.53	87.10	87.40	632,561
04 Jul 23	90.20000 +0.60	95.20	86.50	88.25	827,167
03 Jul 23	89.60000 -3.50	95.50	88.90	95.50	952,613
30 Jun 23	93.10000 +1.50	93.60	91.14	92.00	1,120,635
29 Jun 23	91.60000 -1.05	92.00	89.65	92.00	406,292
28 Jun 23	92.65000 +1.65	94.05	86.50	86.50	622,429
27 Jun 23	91.00000 +2.55	91.00	87.60	88.60	778,877
26 Jun 23	88.45000 +0.25	88.45	86.20	88.00	720,200
23 Jun 23	88.20000 -3.85	91.35	88.20	90.80	398,472
22 Jun 23	92.05000 -0.45	93.55	90.50	92.50	454,215
21 Jun 23	92.50000 -3.15	96.30	92.20	96.30	571,593
20 Jun 23	95.65000 +0.15	96.40	93.35	94.45	485,801
19 Jun 23	95.50000 -3.70	102.27	94.30	98.20	608,620
16 Jun 23	99.20000 +6.20	99.25	92.65	93.35	8,939,295
15 Jun 23	93.00000 +0.25	94.90	91.95	94.90	391,757
14 Jun 23	92.75000 +2.25	95.15	90.55	94.15	1,011,264
13 Jun 23	90.50000 +2.40	90.50	87.40	88.05	1,136,392
12 Jun 23	88.10000 +0.95	89.65	87.00	88.00	686,049
09 Jun 23	87.15000 +0.05	87.71	85.50	85.60	1,145,263
08 Jun 23	87.10000 -1.35	92.65	85.80	92.65	1,016,152
07 Jun 23	88.45000 -1.35	93.50	88.00	93.50	1,205,027
06 Jun 23	89.80000 -0.40	94.25	88.25	94.25	975,880
05 Jun 23	90.20000 -0.60	94.65	89.90	94.65	837,516
02 Jun 23	90.80000 -0.20	94.70	89.55	94.70	896,619
01 Jun 23	91.00000 +0.85	91.35	89.75	90.70	1,189,999
31 May 23	90.15000 +0.15	94.55	89.50	94.55	2,253,736
30 May 23	90.00000 -1.05	95.00	89.95	95.00	650,711
26 May 23	91.05000 -3.40	98.40	89.20	98.40	1,536,910
25 May 23	94.45000 -0.05	97.50	93.70	97.50	551,923
24 May 23	94.50000 -0.85	98.00	92.65	98.00	1,070,415
23 May 23	95.35000 +0.35	97.35	94.15	96.00	1,595,439
22 May 23	95.00000 +0.60	95.72	93.55	93.75	889,597
19 May 23	94.40000 -1.60	97.00	94.05	96.00	506,209
18 May 23	96.00000 +4.20	98.74	91.25	92.50	1,136,733
17 May 23	91.80000 -0.55	92.35	89.60	89.95	1,266,365
16 May 23	92.35000 +0.20	93.45	90.74	92.75	4,648,721
15 May 23	92.15000 +0.15	92.15	87.45	90.80	956,099
12 May 23	92.00000 -1.85	94.95	90.80	93.70	772,025
11 May 23	93.85000 -1.90	99.80	93.65	96.50	549,242
10 May 23	95.75000 -1.35	98.75	94.25	98.50	961,499
09 May 23	97.10000 -4.00	103.00	97.10	103.00	380,860
05 May 23	101.10000 +1.60	102.00	99.90	101.00	1,075,458
04 May 23	99.50000 -2.20	102.00	97.05	97.05	430,154
03 May 23	101.70000 -0.20	104.10	98.00	98.00	511,624
02 May 23	101.90000 -2.40	107.90	101.33	104.20	889,787
28 Apr 23	104.30000 +4.10	104.80	100.40	100.40	660,505
27 Apr 23	100.20000 +1.40	100.90	96.70	96.85	353,267
26 Apr 23	98.80000 -0.20	101.10	98.10	100.40	662,595
25 Apr 23	99.00000 -0.05	100.00	97.05	97.05	494,890
24 Apr 23	99.05000 -1.65	101.20	98.20	99.55	376,143
21 Apr 23	100.70000 +0.70	102.30	99.25	101.00	437,363
20 Apr 23	100.00000 -0.70	102.00	99.35	101.60	613,962
19 Apr 23	100.70000 +0.60	100.70	98.45	99.60	735,783
18 Apr 23	100.10000 -2.20	102.70	99.75	102.10	725,166
17 Apr 23	102.30000 -1.00	106.60	101.40	104.00	380,331
14 Apr 23	103.30000 +0.30	104.90	102.70	103.00	152,072
13 Apr 23	103.00000 +0.60	105.00	102.40	105.00	582,797
12 Apr 23	102.40000 -0.20	105.00	101.60	104.20	444,926
11 Apr 23	102.60000 -0.30	104.70	100.00	100.00	562,606
06 Apr 23	102.90000 +1.90	104.40	100.50	100.50	438,670
05 Apr 23	101.00000 -3.10	104.00	100.30	101.00	473,913
04 Apr 23	104.10000 +1.60	104.70	101.90	104.10	797,843
03 Apr 23	102.50000 -1.90	105.67	101.70	104.40	464,430
31 Mar 23	104.40000 -3.20	111.19	103.00	107.00	544,849
30 Mar 23	107.60000 +1.50	109.10	105.30	108.00	1,391,056
29 Mar 23	106.10000 +3.50	107.50	103.00	107.50	574,546
28 Mar 23	102.60000 +0.40	105.13	100.70	102.00	1,057,871
27 Mar 23	102.20000 -2.80	109.41	102.00	106.30	455,868
24 Mar 23	105.00000 -1.60	106.50	103.40	103.40	566,771
23 Mar 23	106.60000 -0.50	108.60	106.00	108.60	641,409
22 Mar 23	107.10000 -0.80	112.90	105.00	107.80	590,963
21 Mar 23	107.90000 +2.90	107.90	105.60	106.00	880,005
20 Mar 23	105.00000 -0.60	106.30	102.10	103.10	633,285
17 Mar 23	105.60000 -2.20	111.73	102.50	109.00	2,609,978
16 Mar 23	107.80000 +3.20	112.40	106.90	108.70	965,074
15 Mar 23	104.60000 -0.50	106.20	101.80	102.60	1,143,620
14 Mar 23	105.10000 +3.30	105.40	101.10	105.20	613,472
13 Mar 23	101.80000 -2.00	108.70	100.90	108.70	533,759
10 Mar 23	103.80000 -2.30	105.38	103.40	103.40	545,984
09 Mar 23	106.10000 +0.10	107.70	104.00	104.30	639,456
08 Mar 23	106.00000 +1.60	107.03	101.20	103.60	683,888
07 Mar 23	104.40000 -2.30	107.70	104.00	105.90	759,040
06 Mar 23	106.70000 +1.00	108.90	104.20	104.30	798,172
03 Mar 23	105.70000 +0.70	107.40	103.00	103.00	422,572
02 Mar 23	105.00000 -2.10	108.90	104.45	106.50	831,677
01 Mar 23	107.10000 -3.20	129.30	105.40	108.40	1,459,416
28 Feb 23	110.30000 +7.60	110.30	100.90	107.50	3,822,694
27 Feb 23	102.70000 -0.80	108.60	100.30	105.70	1,316,213
24 Feb 23	103.50000 -4.20	109.60	103.50	106.70	680,474
23 Feb 23	107.70000 +1.50	108.50	106.70	106.70	1,596,867
22 Feb 23	106.20000 -0.50	107.80	105.10	105.80	650,868
21 Feb 23	106.70000 +0.30	108.00	105.00	108.00	490,887
20 Feb 23	106.40000 -0.60	110.00	105.60	110.00	224,265
17 Feb 23	107.00000 -0.10	110.00	104.39	110.00	556,905
16 Feb 23	107.10000 -0.50	110.00	106.40	110.00	423,491
15 Feb 23	107.60000 -0.90	109.40	105.90	109.40	1,037,254
14 Feb 23	108.50000 -1.10	110.00	107.40	109.10	525,529
13 Feb 23	109.60000 +0.80	111.36	107.60	109.50	355,379
10 Feb 23	108.80000 +0.40	108.80	104.80	107.30	464,576
09 Feb 23	108.40000 -1.50	112.70	107.90	111.20	657,221
08 Feb 23	109.90000 +4.40	111.10	106.00	109.20	1,221,981
07 Feb 23	105.50000 -4.40	111.00	105.00	111.00	712,905
06 Feb 23	109.90000 +0.00	111.00	106.10	106.10	891,711
03 Feb 23	109.90000 -1.60	112.60	107.70	108.00	394,209
02 Feb 23	111.50000 +3.30	111.50	107.75	108.90	938,068
01 Feb 23	108.20000 +1.20	109.20	101.30	101.30	1,187,761
31 Jan 23	107.00000 -8.80	115.20	99.81	115.20	6,682,204
30 Jan 23	115.80000 -4.20	119.60	115.00	116.60	639,131
27 Jan 23	120.00000 +0.00	120.00	115.30	117.80	1,567,955
26 Jan 23	120.00000 +0.50	123.00	118.70	120.90	1,078,050
25 Jan 23	119.50000 +2.40	120.00	112.20	112.20	959,624
24 Jan 23	117.10000 +2.20	118.30	110.60	111.00	1,846,331
23 Jan 23	114.90000 +1.30	115.78	111.90	111.90	518,535
20 Jan 23	113.60000 +2.70	113.60	109.50	110.60	407,625
19 Jan 23	110.90000 -4.70	114.40	109.90	109.90	678,946
18 Jan 23	115.60000 -0.50	117.30	113.80	113.80	238,120
17 Jan 23	116.10000 -3.20	120.10	115.50	120.10	730,978
16 Jan 23	119.30000 +0.70	120.00	116.20	116.40	616,254
13 Jan 23	118.60000 -1.40	121.70	117.70	119.90	1,363,382
12 Jan 23	120.00000 +4.00	121.00	109.10	115.10	1,050,196
11 Jan 23	116.00000 +1.00	119.10	115.10	116.60	317,221
10 Jan 23	115.00000 +1.10	116.30	108.70	113.60	932,075
09 Jan 23	113.90000 -0.30	117.80	111.30	117.80	443,923
06 Jan 23	114.20000 +1.10	115.00	110.60	115.00	315,964
05 Jan 23	113.10000 +1.90	114.00	110.50	114.00	298,654
04 Jan 23	111.20000 +4.40	111.20	106.70	109.20	477,954
03 Jan 23	106.80000 +0.70	109.20	105.40	105.70	599,806
30 Dec 22	106.10000 +1.90	106.20	101.32	102.00	560,316
29 Dec 22	104.20000 +3.40	104.80	99.25	103.30	1,233,540
28 Dec 22	100.80000 -0.70	106.00	100.50	106.00	425,124
23 Dec 22	101.50000 +0.40	101.80	99.70	99.70	222,048
22 Dec 22	101.10000 -2.70	106.50	101.10	105.00	702,900
21 Dec 22	103.80000 +1.30	105.00	102.10	102.30	615,540
20 Dec 22	102.50000 -4.10	108.46	102.40	108.40	712,203
19 Dec 22	106.60000 +3.30	107.80	101.80	103.00	566,115
16 Dec 22	103.30000 +2.40	105.30	99.25	105.30	3,762,982
15 Dec 22	100.90000 -7.60	109.00	100.90	109.00	2,987,395
14 Dec 22	108.50000 -8.00	116.10	108.50	116.00	972,952
13 Dec 22	116.50000 +0.90	120.00	114.50	120.00	1,439,065
12 Dec 22	115.60000 +3.80	116.30	111.50	111.50	1,075,539
09 Dec 22	111.80000 +0.00	112.90	110.15	110.70	507,181
08 Dec 22	111.80000 +0.00	113.00	110.00	111.00	506,053
07 Dec 22	111.80000 -3.30	115.20	111.70	115.10	1,425,228
06 Dec 22	115.10000 -3.00	118.10	114.20	116.30	683,448
05 Dec 22	118.10000 +0.00	120.90	117.70	119.70	455,833
02 Dec 22	118.10000 +2.30	118.90	114.70	118.90	252,999
01 Dec 22	115.80000 +0.70	117.20	114.50	117.20	1,258,622
30 Nov 22	115.10000 -3.50	121.00	113.80	120.50	2,010,270
29 Nov 22	118.60000 -2.40	121.50	117.60	121.50	425,469
28 Nov 22	121.00000 -1.00	122.40	119.60	121.90	407,770
25 Nov 22	122.00000 +0.60	122.90	120.30	120.90	564,335
24 Nov 22	121.40000 +0.20	123.40	121.00	121.00	279,242
23 Nov 22	121.20000 +1.70	122.00	119.20	121.00	548,977
22 Nov 22	119.50000 -1.70	126.90	119.00	126.90	983,055
21 Nov 22	121.20000 +1.50	121.70	116.80	117.90	916,612
18 Nov 22	119.70000 +2.80	120.00	115.80	120.00	437,936
17 Nov 22	116.90000 -1.60	119.00	115.40	117.60	638,664
16 Nov 22	118.50000 -1.30	119.50	115.30	119.50	312,066
15 Nov 22	119.80000 -2.10	122.10	118.60	118.70	696,565
14 Nov 22	121.90000 -2.90	126.20	121.20	124.30	11,151,690
11 Nov 22	124.80000 +2.80	127.60	122.24	127.60	1,281,310
10 Nov 22	122.00000 +6.50	122.00	115.50	119.30	1,234,389
09 Nov 22	115.50000 +9.00	121.20	114.00	121.20	895,755
14 Oct 22	106.50000 +3.00	108.50	97.57	108.50	958,721
13 Oct 22	103.50000 +3.20	105.00	99.00	100.00	5,109,398
12 Oct 22	100.30000 -3.40	103.90	96.95	101.00	678,940
11 Oct 22	103.70000 -2.60	106.40	101.90	101.90	1,284,671
10 Oct 22	106.30000 -2.30	108.60	103.50	103.50	753,016
07 Oct 22	108.60000 -3.10	115.80	108.50	115.80	807,157
06 Oct 22	111.70000 -0.40	117.00	108.80	117.00	1,520,192
05 Oct 22	112.10000 -2.90	115.30	109.90	111.00	979,501
04 Oct 22	115.00000 +3.00	116.20	112.80	116.00	1,206,642
03 Oct 22	112.00000 -0.90	113.00	107.90	111.90	1,377,653
30 Sep 22	112.90000 +4.20	112.90	104.00	104.00	1,755,386
29 Sep 22	108.70000 -1.30	110.40	105.80	110.40	546,928
28 Sep 22	110.00000 -0.30	110.40	104.00	109.20	743,779
27 Sep 22	110.30000 -2.20	114.70	110.30	112.00	604,979
26 Sep 22	112.50000 -8.50	121.40	112.50	118.80	679,442
23 Sep 22	121.00000 -0.20	121.80	118.20	121.80	384,162
22 Sep 22	121.20000 -7.00	127.70	120.90	127.70	187,819
21 Sep 22	128.20000 +1.40	128.70	125.70	126.90	319,598
20 Sep 22	126.80000 +0.10	127.60	123.70	126.30	422,253
16 Sep 22	126.70000 +2.10	126.70	122.40	125.00	2,675,220
15 Sep 22	124.60000 +2.30	127.20	122.30	123.70	727,771
14 Sep 22	122.30000 +0.50	123.20	116.67	121.60	412,755
13 Sep 22	121.80000 -0.50	125.00	120.90	124.30	646,462
12 Sep 22	122.30000 +4.00	123.00	118.10	119.00	527,893
09 Sep 22	118.30000 +4.50	118.60	111.70	111.70	543,832
08 Sep 22	113.80000 +0.90	116.00	111.20	116.00	517,688
07 Sep 22	112.90000 -0.50	113.90	111.60	112.00	358,438
06 Sep 22	113.40000 -0.90	117.10	113.40	114.60	640,814
05 Sep 22	114.30000 -1.90	116.00	110.00	116.00	587,278
02 Sep 22	116.20000 -0.30	120.50	113.90	116.50	373,356
01 Sep 22	116.50000 -7.70	123.50	115.50	121.80	389,994
31 Aug 22	124.20000 -2.80	128.10	121.90	122.80	660,305
30 Aug 22	127.00000 +1.90	131.60	126.80	131.00	507,178
26 Aug 22	125.10000 -2.70	127.70	120.70	120.70	348,711
25 Aug 22	127.80000 -4.20	132.60	126.70	131.20	453,946
24 Aug 22	132.00000 -1.20	133.60	126.60	126.60	371,697
23 Aug 22	133.20000 +0.70	134.10	128.00	128.00	1,140,816
22 Aug 22	132.50000 -4.50	139.96	132.50	139.00	412,845
19 Aug 22	137.00000 -1.60	142.00	135.90	138.00	973,492
18 Aug 22	138.60001 +3.50	145.66	136.30	137.30	292,747
17 Aug 22	135.10001 -5.60	142.50	134.40	142.50	355,882
16 Aug 22	140.70000 +1.10	141.50	133.00	133.00	235,614
15 Aug 22	139.60001 -0.80	148.20	138.80	148.20	171,834
12 Aug 22	140.39999 -0.30	142.00	139.70	141.00	196,891
11 Aug 22	140.70000 +1.00	141.55	137.40	139.30	488,434
10 Aug 22	139.70000 +4.10	141.30	134.70	135.60	614,048
09 Aug 22	135.60001 -0.60	141.90	134.80	138.80	256,316
08 Aug 22	136.20000 -1.70	141.00	135.30	139.40	306,685
05 Aug 22	137.89999 -1.00	141.20	134.96	139.10	235,116
04 Aug 22	138.89999 -1.00	139.20	129.64	138.30	216,329
03 Aug 22	139.89999 +0.90	142.50	138.10	139.60	344,577
02 Aug 22	139.00000 -4.50	145.90	138.20	140.50	644,245
01 Aug 22	143.50000 -0.80	146.80	142.80	146.80	1,051,272
29 Jul 22	144.30000 +3.60	146.80	141.00	141.00	1,512,047
28 Jul 22	140.70000 +5.10	142.00	134.20	142.00	869,006
27 Jul 22	135.60001 -3.80	142.50	135.40	141.40	341,131
26 Jul 22	139.39999 +2.10	140.50	136.20	138.30	781,374
25 Jul 22	137.30000 +2.60	137.30	127.60	127.60	967,075
22 Jul 22	134.70000 +2.70	135.70	129.70	131.10	557,471
21 Jul 22	132.00000 +0.50	136.92	131.10	131.10	851,603
20 Jul 22	131.50000 +2.30	132.00	123.50	123.50	596,341
19 Jul 22	129.20000 +2.20	130.30	126.70	128.50	808,927
18 Jul 22	127.00000 +1.60	128.20	125.90	126.70	311,119
15 Jul 22	125.40000 +0.50	129.20	124.40	129.20	430,015
14 Jul 22	124.90000 -0.60	130.60	121.60	130.60	621,459
13 Jul 22	125.50000 -2.20	133.70	121.80	133.70	561,292
12 Jul 22	127.70000 +2.20	131.40	125.40	130.50	931,328
11 Jul 22	125.50000 -2.50	127.90	123.10	123.10	733,118
08 Jul 22	128.00000 -3.20	131.50	126.90	128.50	372,104
07 Jul 22	131.20000 +0.60	135.00	126.90	135.00	643,621
06 Jul 22	130.60001 +5.60	131.90	126.10	126.90	1,042,468
05 Jul 22	125.00000 -2.40	132.90	124.50	132.90	954,037
04 Jul 22	127.40000 -0.60	130.10	124.90	130.10	409,374
01 Jul 22	128.00000 +7.10	128.00	115.90	115.90	976,733
30 Jun 22	120.90000 +0.40	122.40	116.50	120.30	1,556,196
29 Jun 22	120.50000 -2.10	123.00	117.00	117.00	370,705
28 Jun 22	122.60000 +0.60	125.50	121.30	124.20	485,989
27 Jun 22	122.00000 -3.80	126.54	121.80	125.20	1,131,403
24 Jun 22	125.80000 +0.30	129.80	124.30	127.10	656,577
23 Jun 22	125.50000 -1.70	128.70	120.80	128.70	886,060
22 Jun 22	127.20000 -2.80	129.50	125.50	128.80	666,745
21 Jun 22	130.00000 -3.10	135.02	129.10	134.50	369,799
20 Jun 22	133.10001 +1.70	134.20	128.60	132.90	2,813,161
17 Jun 22	131.39999 +9.00	131.40	121.00	127.60	4,679,778
16 Jun 22	122.40000 -5.20	129.20	121.10	129.20	1,693,188
15 Jun 22	127.60000 +4.90	128.70	121.40	128.70	1,402,075
14 Jun 22	122.70000 +0.80	124.40	120.10	121.00	2,060,825
13 Jun 22	121.90000 -6.40	126.40	120.00	125.40	588,363
10 Jun 22	128.30000 +1.80	129.40	125.50	126.90	534,030
09 Jun 22	126.50000 +0.30	126.50	120.30	120.30	513,561
08 Jun 22	126.20000 +1.30	130.50	124.30	125.00	782,386
07 Jun 22	124.90000 -0.50	125.42	120.40	122.50	502,348
06 Jun 22	125.40000 +7.40	125.50	116.50	117.40	605,247
01 Jun 22	118.00000 +4.20	118.00	113.60	114.30	748,169
31 May 22	113.80000 -0.10	115.20	111.10	114.10	1,422,017
30 May 22	113.90000 -3.10	118.00	113.50	117.60	649,539
27 May 22	117.00000 -0.10	118.00	115.10	117.90	597,560
26 May 22	117.10000 +5.80	118.00	109.20	109.20	261,983
25 May 22	111.30000 -0.40	112.30	106.40	106.40	321,777
24 May 22	111.70000 +0.90	114.30	107.30	107.90	561,915
23 May 22	110.80000 +0.60	113.40	105.27	110.70	1,027,944
20 May 22	110.20000 -0.50	113.60	109.60	113.60	589,272
19 May 22	110.70000 -5.70	115.30	110.30	113.30	508,452
18 May 22	116.40000 -0.90	117.20	112.90	115.70	505,734
17 May 22	117.30000 +2.30	117.80	114.00	115.60	586,886
16 May 22	115.00000 +3.70	116.40	110.40	116.40	2,190,341
13 May 22	111.30000 -1.40	113.40	110.10	113.20	1,108,670
12 May 22	112.70000 +2.70	113.70	105.00	105.00	650,809
11 May 22	110.00000 +0.00	115.80	107.90	115.80	852,396
10 May 22	110.00000 -0.10	112.50	108.10	109.00	700,248
09 May 22	110.10000 -1.60	116.80	109.30	116.80	624,272
06 May 22	111.70000 -2.30	114.78	108.80	113.40	754,818
05 May 22	114.00000 +3.90	117.10	111.10	115.10	1,219,880
04 May 22	110.10000 -1.10	113.30	109.00	110.10	1,493,605
03 May 22	111.20000 -0.90	113.80	110.43	110.80	1,434,806
29 Apr 22	112.10000 +0.60	114.10	110.40	110.40	848,575
28 Apr 22	111.50000 +1.30	112.10	108.70	110.00	449,693
27 Apr 22	110.20000 -3.70	115.50	109.90	115.50	981,214
26 Apr 22	113.90000 +1.20	114.80	111.80	111.80	791,996
25 Apr 22	112.70000 +0.80	113.20	108.40	109.90	696,359
22 Apr 22	111.90000 -1.60	114.70	110.80	112.50	420,686
21 Apr 22	113.50000 -2.30	116.00	112.61	114.00	1,671,131
20 Apr 22	115.80000 -1.30	117.00	115.40	117.00	284,590
19 Apr 22	117.10000 -0.90	117.20	114.40	116.00	554,051
14 Apr 22	118.00000 -0.60	119.10	115.20	115.20	450,761
13 Apr 22	118.60000 -1.10	120.20	115.00	115.00	806,296
12 Apr 22	119.70000 -0.40	120.10	115.00	115.00	466,755
11 Apr 22	120.10000 +1.20	121.20	116.90	118.30	722,294
08 Apr 22	118.90000 -0.10	119.70	116.60	118.20	545,479
07 Apr 22	119.00000 +2.60	120.40	116.40	116.60	898,354
06 Apr 22	116.40000 -1.40	120.20	115.40	117.00	1,054,743
05 Apr 22	117.80000 -0.40	121.20	117.30	119.10	1,113,182
04 Apr 22	118.20000 -1.60	119.80	115.80	119.60	813,285
01 Apr 22	119.80000 +4.40	121.20	114.40	118.00	631,246
31 Mar 22	115.40000 -3.00	119.20	114.60	115.40	715,893
30 Mar 22	118.40000 -2.80	120.20	116.00	118.00	477,346
29 Mar 22	121.20000 +4.20	121.40	115.00	116.00	960,789
28 Mar 22	117.00000 +0.20	117.40	114.00	114.00	884,175
25 Mar 22	116.80000 -0.60	118.80	114.00	115.00	790,088
24 Mar 22	117.40000 -0.80	122.00	115.51	122.00	575,585
23 Mar 22	118.20000 -3.80	122.00	117.20	122.00	635,079
22 Mar 22	122.00000 -4.00	128.00	119.40	120.40	1,008,022
21 Mar 22	126.00000 -12.60	136.20	126.00	130.40	1,434,806
18 Mar 22	138.60001 +18.60	138.60	115.20	115.20	4,641,370
17 Mar 22	120.00000 -15.20	138.20	116.00	137.40	2,028,461
16 Mar 22	135.20000 +4.40	137.20	130.12	132.60	1,748,899
15 Mar 22	130.80000 -3.60	134.60	130.00	134.60	362,226
14 Mar 22	134.39999 -0.60	137.20	132.95	133.60	437,022
11 Mar 22	135.00000 +1.60	136.00	129.00	129.00	313,603
10 Mar 22	133.39999 -5.60	143.80	133.40	143.80	752,045
09 Mar 22	139.00000 +12.20	139.00	125.00	125.00	962,654
08 Mar 22	126.80000 -1.20	136.60	125.40	136.60	752,074
07 Mar 22	128.00000 -6.40	135.60	126.20	135.60	1,046,276
04 Mar 22	134.39999 -5.00	146.20	134.40	146.20	720,266
03 Mar 22	139.39999 +1.00	143.20	131.80	131.80	608,103
02 Mar 22	138.39999 +0.80	142.00	135.20	142.00	1,535,478
01 Mar 22	137.60001 -8.00	145.80	137.60	144.80	641,322
28 Feb 22	145.60001 +7.20	145.60	137.60	139.40	759,761
25 Feb 22	138.39999 -2.20	142.40	138.40	140.00	743,710
24 Feb 22	140.60001 -5.40	143.60	137.80	141.80	765,301
23 Feb 22	146.00000 -2.80	148.60	146.00	147.60	362,252
22 Feb 22	148.80000 +2.60	148.80	142.80	144.00	608,954
21 Feb 22	146.20000 -2.80	149.17	144.40	148.40	403,101
18 Feb 22	149.00000 -1.40	150.60	145.00	145.00	359,145
17 Feb 22	150.39999 -1.20	152.60	149.80	151.00	360,856
16 Feb 22	151.60001 -2.40	157.00	151.60	157.00	273,646
15 Feb 22	154.00000 +3.60	156.80	150.40	156.80	1,756,716
14 Feb 22	150.39999 -1.80	150.40	147.20	148.00	492,279
11 Feb 22	152.20000 -1.60	154.00	151.60	152.60	870,849
10 Feb 22	153.80000 +2.60	157.00	151.60	157.00	896,041
09 Feb 22	151.20000 -1.60	154.40	151.20	153.20	1,712,697
08 Feb 22	152.80000 -1.80	156.00	150.75	151.20	1,276,000
07 Feb 22	154.60001 +0.80	156.20	151.00	152.00	755,782
04 Feb 22	153.80000 -3.00	159.00	151.60	158.00	675,533
03 Feb 22	156.80000 -1.00	161.80	156.80	161.80	483,060
02 Feb 22	157.80000 +1.20	159.40	149.00	149.00	362,386
01 Feb 22	156.60001 +3.00	158.00	152.80	154.80	571,009
31 Jan 22	153.60001 +6.60	153.60	147.20	147.20	1,470,071
28 Jan 22	147.00000 +0.40	147.80	145.20	146.40	1,291,795
27 Jan 22	146.60001 -2.40	148.80	145.00	148.80	1,237,672
26 Jan 22	149.00000 +2.20	151.00	146.80	150.60	483,640
25 Jan 22	146.80000 -2.00	150.20	145.80	149.80	659,864
24 Jan 22	148.80000 -4.00	152.48	147.80	150.00	718,207
21 Jan 22	152.80000 -2.20	155.80	152.80	154.00	354,340
20 Jan 22	155.00000 +1.80	156.40	153.80	153.80	365,853
19 Jan 22	153.20000 -0.80	156.60	152.60	154.00	679,957
18 Jan 22	154.00000 +0.00	155.60	149.20	149.20	333,094
17 Jan 22	154.00000 +2.20	155.20	149.20	149.20	575,431
14 Jan 22	151.80000 -1.00	155.00	151.20	153.00	461,060
13 Jan 22	152.80000 -2.20	156.40	152.80	155.00	518,874
12 Jan 22	155.00000 +0.00	156.18	152.60	155.51	519,920
11 Jan 22	155.00000 -2.40	165.20	153.60	165.20	494,039
10 Jan 22	157.39999 -4.60	163.20	157.00	162.20	462,241
07 Jan 22	162.00000 -1.80	171.80	160.80	171.80	548,599
06 Jan 22	163.80000 -6.00	167.80	161.00	165.20	451,439
05 Jan 22	169.80000 -5.20	176.80	169.80	170.00	2,055,829
04 Jan 22	175.00000 +3.00	175.40	172.40	173.40	3,956,311
31 Dec 21	172.00000 +2.20	172.20	166.56	166.80	1,178,028
30 Dec 21	169.80000 +2.00	169.80	159.60	159.60	583,342
29 Dec 21	167.80000 +1.20	169.40	165.20	166.40	944,732
24 Dec 21	166.60001 +5.00	168.00	162.00	168.00	233,090
23 Dec 21	161.60001 -0.60	163.80	157.40	157.40	606,625
22 Dec 21	162.20000 +1.60	162.20	159.20	159.20	690,933
21 Dec 21	160.60001 +2.60	166.00	158.20	166.00	609,654
20 Dec 21	158.00000 -2.00	159.80	156.00	156.00	589,912
17 Dec 21	160.00000 -0.40	162.60	158.60	162.60	2,346,214
16 Dec 21	160.39999 +3.40	161.09	156.08	158.80	3,301,760
15 Dec 21	157.00000 -0.40	159.80	155.98	156.00	1,148,670
14 Dec 21	157.39999 +1.20	159.80	148.60	150.20	1,667,393
13 Dec 21	156.20000 -1.80	158.80	155.20	157.00	526,302
10 Dec 21	158.00000 -4.20	169.20	158.00	169.20	830,763
09 Dec 21	162.20000 -3.40	170.00	161.00	170.00	714,768
08 Dec 21	165.60001 -3.20	170.80	165.60	169.00	1,740,026
07 Dec 21	168.80000 +7.20	168.80	161.60	168.80	1,266,060
06 Dec 21	161.60001 +5.00	163.00	159.40	163.00	637,495
03 Dec 21	156.60001 -3.20	161.20	156.60	158.60	762,434
02 Dec 21	159.80000 -5.60	164.60	157.60	157.60	873,023
01 Dec 21	165.39999 +1.20	167.00	161.60	164.60	2,052,071
30 Nov 21	164.20000 -3.80	166.40	158.60	166.40	25,442,368
29 Nov 21	168.00000 +4.00	169.00	159.60	159.80	2,942,634
26 Nov 21	164.00000 -6.00	169.00	162.20	165.40	2,430,196
25 Nov 21	170.00000 +3.60	171.20	165.80	169.00	1,534,286
24 Nov 21	166.39999 +0.40	169.00	163.20	169.00	1,573,386
23 Nov 21	166.00000 +2.40	167.00	161.60	162.40	2,359,973
22 Nov 21	163.60001 +3.80	165.00	161.80	165.00	1,277,412
19 Nov 21	159.80000 +1.60	163.40	157.60	158.40	11,405,794
18 Nov 21	158.20000 -0.20	163.60	157.40	157.60	977,946
17 Nov 21	158.39999 +0.60	158.80	155.00	155.00	1,091,615
16 Nov 21	157.80000 -1.40	161.40	157.80	159.40	1,183,510
15 Nov 21	159.20000 -1.80	165.00	158.20	165.00	1,599,038
12 Nov 21	161.00000 +10.00	163.00	154.20	156.00	2,888,376
11 Nov 21	151.00000 +1.00	155.20	149.99	150.00	2,281,673
10 Nov 21	150.00000 +2.80	152.80	145.20	148.00	3,021,083
09 Nov 21	147.20000 -1.40	150.00	146.00	150.00	639,384
08 Nov 21	148.60001 -0.40	151.60	144.20	148.00	1,145,507
05 Nov 21	149.00000 +0.40	152.41	146.60	152.00	644,360
04 Nov 21	148.60001 -0.60	150.80	147.80	149.80	1,285,224
03 Nov 21	149.20000 -1.80	152.60	149.00	152.60	875,611
02 Nov 21	151.00000 -4.20	155.40	150.80	154.80	1,263,602
01 Nov 21	155.20000 +0.80	157.20	152.80	152.80	1,341,645
29 Oct 21	154.39999 -2.40	157.40	154.00	157.00	1,823,551
28 Oct 21	156.80000 -9.60	174.40	156.60	174.40	1,454,374
27 Oct 21	166.39999 +1.00	168.00	165.00	165.40	588,727
26 Oct 21	165.39999 +0.40	167.60	164.60	165.40	1,155,581
25 Oct 21	165.00000 -2.40	169.00	164.80	169.00	741,271
22 Oct 21	167.39999 +1.80	170.00	164.00	170.00	793,466
21 Oct 21	165.60001 +3.80	168.20	159.80	165.80	1,242,714
20 Oct 21	161.80000 +2.20	162.60	158.80	160.80	594,704
19 Oct 21	159.60001 +1.20	159.90	157.80	158.80	940,635
18 Oct 21	158.39999 -1.60	166.80	158.00	166.80	896,695
15 Oct 21	160.00000 -1.60	166.00	158.20	166.00	2,075,364
14 Oct 21	161.60001 +1.60	165.00	160.00	161.80	1,132,308
13 Oct 21	160.00000 -1.00	163.60	158.40	162.20	1,340,751
12 Oct 21	161.00000 +1.20	161.00	157.40	159.40	1,395,077
11 Oct 21	159.80000 -2.60	170.00	158.20	170.00	827,562
08 Oct 21	162.39999 -4.40	170.00	162.40	170.00	960,750
07 Oct 21	166.80000 -2.80	173.92	165.00	170.00	1,185,070
06 Oct 21	169.60001 -4.20	174.00	166.60	173.00	1,346,043
05 Oct 21	173.80000 -3.20	177.00	172.40	172.40	1,312,496
04 Oct 21	177.00000 -6.80	183.40	176.20	179.40	1,196,664
01 Oct 21	183.80000 +2.80	183.80	178.80	178.80	605,356
30 Sep 21	181.00000 -0.40	182.60	179.00	182.20	1,606,912
29 Sep 21	181.39999 -0.20	183.60	180.60	181.00	417,921
28 Sep 21	181.60001 -0.80	183.00	178.00	182.00	1,008,061
27 Sep 21	182.39999 -2.60	187.80	182.20	187.00	904,325
24 Sep 21	185.00000 -1.20	190.00	182.80	190.00	844,834
23 Sep 21	186.20000 -2.80	190.44	186.20	190.00	816,869
22 Sep 21	189.00000 +0.20	190.00	185.40	188.60	1,238,072
21 Sep 21	188.80000 +6.40	188.80	180.00	184.20	1,193,427
20 Sep 21	182.39999 -4.60	188.21	180.00	187.00	1,394,866
17 Sep 21	187.00000 +1.00	188.20	176.80	176.80	34,721,432
16 Sep 21	186.00000 +1.80	186.60	183.20	183.20	1,745,836
15 Sep 21	184.20000 -0.60	186.00	180.00	183.00	1,630,509
14 Sep 21	184.80000 -2.80	189.20	183.80	188.40	3,480,363
13 Sep 21	187.60001 +2.60	189.80	185.58	185.58	119,515
10 Sep 21	185.00000 +0.40	185.40	182.80	185.00	870,067
09 Sep 21	184.60001 +4.60	184.60	179.20	180.60	6,929,400
08 Sep 21	180.00000 -1.60	182.00	175.00	175.00	3,334,515
07 Sep 21	181.60001 +1.20	183.00	179.00	183.00	1,054,890
06 Sep 21	180.39999 +0.60	181.40	172.80	172.80	765,430
03 Sep 21	179.80000 -1.80	184.00	179.40	184.00	1,665,558
02 Sep 21	181.60001 +7.40	182.40	174.00	174.60	3,899,469
01 Sep 21	174.20000 -0.80	178.00	174.20	175.20	2,766,599
31 Aug 21	175.00000 +2.60	177.80	172.80	174.00	2,485,232
27 Aug 21	172.39999 +0.20	173.20	164.60	164.60	3,714,945
26 Aug 21	172.20000 +2.00	174.60	168.60	169.60	1,763,741
25 Aug 21	170.20000 +4.00	171.60	166.00	166.00	1,355,784
24 Aug 21	166.20000 -0.40	170.00	165.20	170.00	1,508,298
23 Aug 21	166.60001 +4.80	170.39	162.40	162.80	3,396,451
20 Aug 21	161.80000 +1.40	164.00	156.00	162.00	1,189,752
19 Aug 21	160.39999 -9.80	166.60	154.40	165.60	2,177,313
18 Aug 21	170.20000 -0.20	171.00	169.40	170.40	1,168,199
17 Aug 21	170.39999 +2.80	170.40	166.00	167.80	646,540
16 Aug 21	167.60001 +0.20	168.20	165.80	166.40	522,697
13 Aug 21	167.39999 +0.00	167.80	165.80	166.80	415,742
12 Aug 21	167.39999 -0.60	168.80	167.00	168.00	532,030
11 Aug 21	168.00000 +2.00	168.20	165.60	166.40	848,672
10 Aug 21	166.00000 +0.00	166.20	165.20	166.00	1,041,286
09 Aug 21	166.00000 +0.80	167.00	163.00	164.80	2,060,249
06 Aug 21	165.20000 -0.60	166.40	162.20	162.20	518,443
05 Aug 21	165.80000 +0.40	166.00	164.00	164.00	680,558
04 Aug 21	165.39999 +0.20	166.20	162.60	163.60	748,258
03 Aug 21	165.20000 -0.80	166.20	163.40	166.00	330,938
02 Aug 21	166.00000 +2.40	166.20	161.40	165.80	506,619
30 Jul 21	163.60001 -1.40	168.80	163.60	168.80	1,133,967
29 Jul 21	165.00000 -0.80	166.60	163.80	164.00	585,157
28 Jul 21	165.80000 +1.00	166.20	158.20	162.20	4,813,278
27 Jul 21	164.80000 +1.60	166.00	161.00	162.20	5,292,237
26 Jul 21	163.20000 +3.40	163.20	157.40	160.40	1,176,882
23 Jul 21	159.80000 +3.80	160.60	155.20	160.60	2,069,159
22 Jul 21	156.00000 +1.20	156.80	154.40	155.20	1,943,896
21 Jul 21	154.80000 +0.60	157.40	154.60	154.60	1,046,120
20 Jul 21	154.20000 -2.40	158.00	154.20	155.00	1,309,433
19 Jul 21	156.60001 -4.40	161.00	156.00	161.00	935,363
16 Jul 21	161.00000 -3.20	163.00	159.00	160.80	830,632
15 Jul 21	164.20000 -0.60	166.80	162.40	165.20	2,504,100
14 Jul 21	164.80000 +4.60	164.80	158.60	160.00	3,082,994
13 Jul 21	160.20000 +0.80	162.80	157.60	162.80	1,071,721
12 Jul 21	159.39999 -3.80	167.20	157.40	167.20	1,482,181
09 Jul 21	163.20000 -1.80	166.40	162.40	163.00	1,156,670
08 Jul 21	165.00000 +0.20	166.00	163.40	164.40	679,207
07 Jul 21	164.80000 -1.20	169.60	164.80	169.60	917,346
06 Jul 21	166.00000 +1.40	168.00	163.95	168.00	1,464,499
05 Jul 21	164.60001 -1.60	167.80	163.51	166.40	743,726
02 Jul 21	166.20000 -1.40	169.40	166.20	167.60	505,151
01 Jul 21	167.60001 +4.60	167.79	163.40	165.60	1,067,279
30 Jun 21	163.00000 -4.20	168.40	162.80	168.40	896,347
29 Jun 21	167.20000 +2.80	167.80	163.00	163.00	769,563
28 Jun 21	164.39999 -2.00	166.80	164.00	166.80	307,941
25 Jun 21	166.39999 +3.40	168.60	161.40	168.60	340,762
24 Jun 21	163.00000 +0.60	164.40	159.80	162.00	1,033,323
23 Jun 21	162.39999 -3.00	167.80	162.40	167.80	761,016
22 Jun 21	165.39999 -1.80	168.20	164.00	166.60	1,631,269
21 Jun 21	167.20000 -2.60	167.70	162.80	163.40	1,212,210
18 Jun 21	169.80000 -0.20	173.00	166.80	173.00	1,647,019
17 Jun 21	170.00000 +4.00	170.00	163.00	166.40	5,890,532
16 Jun 21	166.00000 -6.20	166.60	163.00	164.00	4,354,803
15 Jun 21	172.20000 -1.60	177.00	171.40	177.00	644,690
14 Jun 21	173.80000 -0.20	174.80	171.20	173.20	368,233
11 Jun 21	174.00000 +1.00	180.00	172.00	180.00	223,000
10 Jun 21	173.00000 -2.40	177.80	173.00	176.80	438,618
09 Jun 21	175.39999 +1.60	175.40	170.00	170.00	609,577
08 Jun 21	173.80000 -5.20	182.60	173.40	182.60	276,626
07 Jun 21	179.00000 +0.80	183.20	175.80	180.00	687,634
04 Jun 21	178.20000 +3.20	180.00	174.60	177.80	694,623
03 Jun 21	175.00000 -3.00	180.40	175.00	175.00	993,267
02 Jun 21	178.00000 +7.00	178.60	170.80	170.80	1,681,651
01 Jun 21	171.00000 +4.00	171.80	168.40	170.20	665,505
28 May 21	167.00000 +1.20	168.40	163.40	163.40	723,290
27 May 21	165.80000 +3.80	169.00	161.60	169.00	1,095,072
26 May 21	162.00000 +2.00	168.40	159.60	168.40	989,499
25 May 21	160.00000 +0.60	168.00	158.60	168.00	456,284
24 May 21	159.39999 -4.20	171.60	159.40	171.60	370,399
21 May 21	163.60001 +1.60	166.80	156.40	157.60	613,450
20 May 21	162.00000 -7.40	173.80	155.60	173.80	968,861
19 May 21	169.39999 -0.60	171.60	166.60	168.40	542,290
18 May 21	170.00000 +6.40	172.40	162.60	172.40	794,461
17 May 21	163.60001 -0.80	168.08	156.80	166.60	613,956
14 May 21	164.39999 -2.00	166.80	163.60	166.40	531,618
13 May 21	166.39999 -3.20	169.60	166.40	168.20	537,869
12 May 21	169.60001 -1.40	171.60	167.80	171.60	1,152,423
11 May 21	171.00000 +1.00	172.80	165.20	172.80	1,112,110
10 May 21	170.00000 -2.00	173.60	168.00	168.00	1,562,141
07 May 21	172.00000 -0.40	174.60	167.00	167.00	1,011,923
06 May 21	172.39999 +2.60	176.00	168.20	176.00	578,699
05 May 21	169.80000 +1.00	169.80	166.00	166.00	464,420
04 May 21	168.80000 -2.40	175.60	168.80	174.60	1,137,944
30 Apr 21	171.20000 -3.40	179.40	171.20	179.40	1,569,629
29 Apr 21	174.60001 +3.60	174.80	169.00	171.00	990,623
28 Apr 21	171.00000 -3.00	175.80	170.00	170.00	422,984
27 Apr 21	174.00000 -1.00	176.80	174.00	175.00	411,179
26 Apr 21	175.00000 +0.60	176.53	173.20	175.00	359,456
23 Apr 21	174.39999 +2.80	175.05	171.00	173.20	2,564,795
22 Apr 21	171.60001 +6.60	172.80	163.60	172.80	460,320
21 Apr 21	165.00000 -3.00	171.00	164.00	167.60	583,433
20 Apr 21	168.00000 -5.20	175.20	167.60	173.40	779,538
19 Apr 21	173.20000 +1.40	173.80	171.60	172.80	668,914
16 Apr 21	171.80000 +2.40	173.19	170.00	172.20	618,802
15 Apr 21	169.39999 +2.80	174.00	166.00	173.40	482,498
14 Apr 21	166.60001 -4.60	173.00	153.00	173.00	570,701
13 Apr 21	171.20000 +0.20	171.20	167.80	169.60	437,952
12 Apr 21	171.00000 -3.00	173.60	170.00	172.60	547,792
09 Apr 21	174.00000 +3.20	174.20	168.80	171.80	3,190,079
08 Apr 21	170.80000 +1.80	172.00	166.60	170.00	724,079
07 Apr 21	169.00000 +1.00	172.80	168.20	172.80	756,153
06 Apr 21	168.00000 -1.00	173.20	167.40	173.20	756,964
01 Apr 21	169.00000 +0.00	171.00	167.00	167.00	997,587
31 Mar 21	169.00000 -0.40	172.00	167.00	172.00	849,570
30 Mar 21	169.39999 +3.00	170.00	166.20	169.20	702,105
29 Mar 21	166.39999 +7.40	166.40	159.00	164.60	410,417
26 Mar 21	159.00000 -2.00	165.80	158.00	165.80	706,524
25 Mar 21	161.00000 -3.40	168.97	160.40	167.60	444,828
24 Mar 21	164.39999 -2.00	170.00	162.17	163.00	5,098,547
23 Mar 21	166.39999 +7.40	166.40	158.96	164.60	2,388,502
22 Mar 21	159.00000 +6.00	160.80	155.20	160.80	1,311,343
19 Mar 21	153.00000 -1.00	160.00	152.20	160.00	3,844,995
18 Mar 21	154.00000 -3.20	162.80	150.80	162.80	969,889
17 Mar 21	157.20000 +4.40	157.20	150.80	150.80	689,395
16 Mar 21	152.80000 -2.00	157.80	152.80	155.00	772,692
15 Mar 21	154.80000 -2.00	164.00	152.00	164.00	1,571,287
12 Mar 21	156.80000 -1.20	162.49	153.18	160.00	1,731,969
11 Mar 21	158.00000 -10.00	160.11	148.17	157.00	9,837,406
10 Mar 21	168.00000 +0.40	171.20	158.80	158.80	602,724
09 Mar 21	167.60001 +2.60	169.00	157.90	169.00	285,041
08 Mar 21	165.00000 +2.80	166.40	159.40	166.00	391,230
05 Mar 21	162.20000 -2.80	169.40	161.40	169.40	376,444
04 Mar 21	165.00000 -0.60	169.40	164.00	169.40	535,433
03 Mar 21	165.60001 +1.60	167.00	164.20	165.00	647,941
02 Mar 21	164.00000 +1.60	167.20	163.20	166.20	370,202
01 Mar 21	162.39999 +0.80	166.60	161.40	163.40	1,061,612
26 Feb 21	161.60001 -2.20	165.60	160.40	160.40	724,208
25 Feb 21	163.80000 +1.80	163.80	160.80	163.60	752,070
24 Feb 21	162.00000 -1.40	167.08	160.40	160.40	932,918
23 Feb 21	163.39999 -1.60	168.00	160.80	168.00	697,421
22 Feb 21	165.00000 -2.20	168.20	161.40	168.00	939,671
19 Feb 21	167.20000 -2.80	175.00	167.20	175.00	600,796
18 Feb 21	170.00000 +2.00	175.00	169.60	175.00	304,362
17 Feb 21	168.00000 -4.20	171.60	165.20	165.20	400,592
16 Feb 21	172.20000 +1.20	174.60	170.00	172.40	353,283
15 Feb 21	171.00000 +1.00	175.00	169.80	174.40	334,815
12 Feb 21	170.00000 -2.00	171.38	168.60	170.00	481,977
11 Feb 21	172.00000 +2.60	172.40	166.00	169.40	322,033
10 Feb 21	169.39999 -1.00	175.00	164.80	175.00	476,251
09 Feb 21	170.39999 -0.80	172.80	162.60	162.60	714,496
08 Feb 21	171.20000 -0.80	175.00	169.40	175.00	310,769
05 Feb 21	172.00000 +2.60	172.00	168.00	168.00	895,997
04 Feb 21	169.39999 -4.40	175.00	168.40	175.00	1,286,964
03 Feb 21	173.80000 +2.20	173.80	169.80	172.80	829,287
02 Feb 21	171.60001 +7.80	171.60	164.20	167.00	1,131,701
01 Feb 21	163.80000 +4.20	163.80	157.20	159.60	1,344,590
29 Jan 21	159.60001 +3.20	160.00	152.20	152.20	661,515
28 Jan 21	156.39999 +1.00	158.20	150.00	150.00	600,319
27 Jan 21	155.39999 -1.40	159.80	151.60	156.40	402,407
26 Jan 21	156.80000 +0.20	160.80	154.00	155.00	423,061
25 Jan 21	156.60001 +3.20	157.40	153.40	156.00	830,118
22 Jan 21	153.39999 +1.20	154.00	150.00	150.20	1,418,574
21 Jan 21	152.20000 +1.80	154.00	150.00	151.20	915,282
20 Jan 21	150.39999 +4.40	151.80	144.80	146.00	822,350
19 Jan 21	146.00000 +1.00	153.00	144.20	152.00	1,054,637
18 Jan 21	145.00000 -2.20	154.07	144.80	146.80	544,120
15 Jan 21	147.20000 -6.00	157.00	147.20	157.00	687,753
14 Jan 21	153.20000 -2.00	158.00	152.20	155.20	652,615
13 Jan 21	155.20000 +0.60	158.00	152.60	154.80	661,995
12 Jan 21	154.60001 -0.20	156.80	153.40	155.00	988,609
11 Jan 21	154.80000 +2.40	155.60	153.00	154.80	2,551,986
08 Jan 21	152.39999 +2.00	156.80	150.60	156.80	1,786,765
07 Jan 21	150.39999 -4.40	157.20	150.20	157.20	562,508
06 Jan 21	154.80000 -3.60	159.00	154.80	159.00	685,307
05 Jan 21	158.39999 +2.00	158.60	152.49	155.40	610,193
04 Jan 21	156.39999 +3.40	159.20	154.40	155.20	706,754
31 Dec 20	153.00000 +3.00	155.00	150.80	155.00	451,474
30 Dec 20	150.00000 -1.00	154.00	147.20	154.00	689,800
29 Dec 20	151.00000 +0.00	155.40	151.00	153.00	1,482,335
24 Dec 20	151.00000 +3.20	154.20	149.00	149.20	182,319
23 Dec 20	147.80000 +3.00	148.40	143.40	144.80	698,882
22 Dec 20	144.80000 +0.20	145.40	142.00	145.00	320,445
21 Dec 20	144.60001 -4.40	148.20	141.80	147.80	688,573
18 Dec 20	149.00000 +6.20	149.00	142.00	145.80	5,184,801
17 Dec 20	142.80000 +1.40	145.00	140.20	145.00	2,519,218
16 Dec 20	141.39999 -2.20	146.00	140.20	143.60	1,840,356
15 Dec 20	143.60001 +6.40	144.20	137.40	141.00	2,067,881
14 Dec 20	137.20000 -1.80	145.20	136.40	145.20	1,137,589
11 Dec 20	139.00000 -3.40	144.78	137.80	142.00	1,944,413
10 Dec 20	142.39999 +0.40	146.00	141.60	143.80	582,812
09 Dec 20	142.00000 -1.80	150.80	141.40	150.40	677,068
08 Dec 20	143.80000 -1.00	147.26	143.00	145.20	662,030
07 Dec 20	144.80000 -6.60	155.40	144.20	154.80	2,170,275
04 Dec 20	151.39999 -0.40	152.00	149.60	152.00	3,894,214
03 Dec 20	151.80000 +6.40	151.80	144.44	148.80	961,151
02 Dec 20	145.39999 +4.20	146.40	140.00	142.60	1,566,742
01 Dec 20	141.20000 -5.40	149.60	140.80	149.60	1,524,784
30 Nov 20	146.60001 -3.60	153.40	146.60	153.40	857,363
27 Nov 20	150.20000 +3.20	150.20	146.00	150.00	1,049,553
26 Nov 20	147.00000 -3.40	155.00	146.60	155.00	768,197
25 Nov 20	150.39999 -4.60	157.40	150.20	157.40	1,043,049
24 Nov 20	155.00000 -0.80	158.00	152.40	158.00	1,113,253
23 Nov 20	155.80000 -0.20	162.00	155.80	162.00	863,345
20 Nov 20	156.00000 -19.40	160.00	151.40	155.00	4,810,261
19 Nov 20	175.39999 -1.60	176.40	173.60	175.60	636,686
18 Nov 20	177.00000 +0.80	177.00	174.00	177.00	362,402
17 Nov 20	176.20000 -0.80	178.60	168.20	178.00	662,332
16 Nov 20	177.00000 -4.60	188.00	176.40	187.00	418,628
13 Nov 20	181.60001 +0.80	185.40	175.20	175.20	453,150
12 Nov 20	180.80000 +5.80	184.40	173.60	178.40	469,601
11 Nov 20	175.00000 +8.00	176.60	163.52	175.00	732,705
10 Nov 20	167.00000 -9.00	177.60	165.00	177.60	383,955
09 Nov 20	176.00000 +3.00	177.20	166.60	173.60	428,966
06 Nov 20	173.00000 +4.00	175.60	167.20	175.60	224,348
05 Nov 20	169.00000 -1.00	175.00	169.00	173.80	396,581
04 Nov 20	170.00000 +1.20	171.60	166.20	168.00	605,577
03 Nov 20	168.80000 +4.40	169.20	159.20	168.60	825,550
02 Nov 20	164.39999 +3.20	169.20	158.80	169.20	347,652
30 Oct 20	161.20000 +1.00	164.00	155.60	160.00	378,208
29 Oct 20	160.20000 -3.80	171.80	157.60	168.80	1,167,666
28 Oct 20	164.00000 -3.80	167.60	159.80	164.80	447,577
27 Oct 20	167.80000 +2.60	171.20	157.20	157.20	425,759
26 Oct 20	165.20000 +0.20	169.20	158.04	162.80	618,268
23 Oct 20	165.00000 +2.20	167.00	161.20	165.00	260,670
22 Oct 20	162.80000 +3.80	163.80	158.60	160.00	199,685
21 Oct 20	159.00000 -1.20	163.00	157.60	162.00	115,310
20 Oct 20	160.20000 -1.00	164.60	160.20	162.60	159,655
19 Oct 20	161.20000 +0.60	161.20	159.00	159.40	1,487,758
16 Oct 20	160.60001 +5.00	161.20	154.00	159.80	982,228
15 Oct 20	155.60001 -0.80	158.40	152.00	155.00	297,027
14 Oct 20	156.39999 +4.40	158.59	153.00	155.00	239,376
13 Oct 20	152.00000 -6.20	159.00	151.40	151.40	250,875
12 Oct 20	158.20000 +2.40	159.80	151.80	151.80	265,313
09 Oct 20	155.80000 +2.00	157.80	151.60	154.80	236,893
08 Oct 20	153.80000 +5.00	157.20	147.40	157.20	323,005
07 Oct 20	148.80000 -7.00	159.00	148.20	159.00	321,536
06 Oct 20	155.80000 +6.20	157.00	147.40	157.00	406,918
05 Oct 20	149.60001 -1.80	156.20	149.60	155.80	138,275
02 Oct 20	151.39999 -1.00	155.38	149.07	152.40	339,733
01 Oct 20	152.39999 -4.20	159.80	150.60	159.80	195,237
30 Sep 20	156.60001 +3.60	157.80	151.40	153.00	364,762
29 Sep 20	153.00000 -6.20	159.40	153.00	158.40	258,803
28 Sep 20	159.20000 +0.20	165.60	157.60	161.60	143,711
25 Sep 20	159.00000 +0.00	167.20	155.20	167.20	274,773
24 Sep 20	159.00000 +1.80	162.00	155.20	159.00	657,036
23 Sep 20	157.20000 -1.40	168.20	156.00	166.80	293,528
22 Sep 20	158.60001 -1.20	161.20	154.20	159.20	351,619
21 Sep 20	159.80000 -7.80	165.00	159.20	165.00	284,639
18 Sep 20	167.60001 +6.40	170.00	160.20	168.80	2,612,886
17 Sep 20	161.20000 -1.20	164.20	157.00	161.20	209,832
16 Sep 20	162.39999 -5.00	169.00	161.40	162.60	409,135
15 Sep 20	167.39999 +4.60	170.00	155.00	155.00	711,579
14 Sep 20	162.80000 +0.40	164.60	154.20	154.40	624,343
11 Sep 20	162.39999 +1.80	166.60	158.40	159.00	1,190,577
10 Sep 20	160.60001 +4.60	162.40	153.80	159.00	1,039,080
09 Sep 20	156.00000 +0.40	159.60	150.20	150.20	535,711
08 Sep 20	155.60001 -2.40	157.00	152.40	156.00	562,113
07 Sep 20	158.00000 +7.20	160.00	150.00	152.20	349,593
04 Sep 20	150.80000 -7.80	166.60	150.40	166.60	297,789
03 Sep 20	158.60001 -0.40	165.00	158.20	160.00	364,848
02 Sep 20	159.00000 +0.00	164.00	155.00	160.00	398,671
01 Sep 20	159.00000 +6.00	160.60	154.20	160.20	862,101
28 Aug 20	153.00000 +1.00	156.00	150.20	156.00	290,237
27 Aug 20	152.00000 -1.60	156.20	150.00	156.00	173,243
26 Aug 20	153.60001 +3.60	156.80	150.00	150.00	321,323
25 Aug 20	150.00000 -4.60	159.80	150.00	155.00	925,970
24 Aug 20	154.60001 +2.00	155.00	150.20	154.40	187,198
21 Aug 20	152.60001 -0.40	154.60	150.00	151.40	377,877
20 Aug 20	153.00000 -4.00	162.40	153.00	162.40	436,973
19 Aug 20	157.00000 +1.00	159.80	155.00	155.00	418,462
18 Aug 20	156.00000 +0.80	158.40	150.00	155.20	500,998
17 Aug 20	155.20000 -2.80	165.60	154.20	165.60	315,153
14 Aug 20	158.00000 -4.20	171.80	150.10	171.80	8,441,811
13 Aug 20	162.20000 -15.60	183.20	160.00	179.00	463,040
12 Aug 20	177.80000 +10.80	177.80	163.46	169.80	627,444
11 Aug 20	167.00000 -3.00	171.60	166.00	168.40	280,384
10 Aug 20	170.00000 +5.00	174.40	164.20	164.20	181,455
07 Aug 20	165.00000 +4.80	168.60	159.60	159.60	208,925
06 Aug 20	160.20000 -1.80	164.16	158.00	158.80	163,752
05 Aug 20	162.00000 +2.80	165.00	158.80	165.00	262,087
04 Aug 20	159.20000 +1.40	163.40	158.00	160.00	243,236
03 Aug 20	157.80000 +1.80	160.00	151.02	157.00	575,258
31 Jul 20	156.00000 -4.00	161.20	155.00	155.00	186,781
30 Jul 20	160.00000 +0.00	164.60	157.00	160.60	440,390
29 Jul 20	160.00000 +0.00	165.00	156.80	156.80	176,476
28 Jul 20	160.00000 +0.00	165.60	158.20	165.60	337,544
27 Jul 20	160.00000 +8.00	163.40	150.20	150.20	563,403
24 Jul 20	152.00000 +5.20	156.20	144.00	144.00	296,458
23 Jul 20	146.80000 +2.60	147.80	140.00	141.80	702,409
22 Jul 20	144.20000 -2.20	149.00	144.20	149.00	261,856
21 Jul 20	146.39999 -1.00	151.80	145.20	151.80	197,909
20 Jul 20	147.39999 -2.60	150.40	145.20	149.00	399,660
17 Jul 20	150.00000 +1.00	153.00	147.20	151.60	730,967
16 Jul 20	149.00000 +1.00	150.80	141.60	150.00	536,718
15 Jul 20	148.00000 -2.00	152.40	146.80	152.40	395,745
14 Jul 20	150.00000 -0.20	152.20	149.40	149.60	445,302
13 Jul 20	150.20000 +0.20	154.60	149.40	152.20	216,633
10 Jul 20	150.00000 +0.20	151.60	148.00	148.20	646,464
09 Jul 20	149.80000 +2.40	150.40	145.40	148.40	422,385
08 Jul 20	147.39999 -1.40	150.99	145.20	149.00	354,462
07 Jul 20	148.80000 -3.20	158.60	145.60	158.60	283,284
06 Jul 20	152.00000 +1.00	154.00	148.19	152.00	368,620
03 Jul 20	151.00000 +1.40	155.00	147.00	155.00	347,946
02 Jul 20	149.60001 -0.40	157.00	148.10	157.00	306,911
01 Jul 20	150.00000 +1.40	156.40	149.00	156.40	681,561
30 Jun 20	148.60001 -4.60	158.20	147.00	158.20	527,268
29 Jun 20	153.20000 +1.00	154.80	148.20	151.80	394,819
26 Jun 20	152.20000 -0.80	156.60	150.20	156.60	338,579
25 Jun 20	153.00000 -3.00	160.00	151.20	159.20	409,937
24 Jun 20	156.00000 -7.80	165.00	155.00	164.00	471,530
23 Jun 20	163.80000 +0.60	168.20	163.40	165.40	510,135
22 Jun 20	163.20000 +0.20	170.00	163.20	169.00	455,609
19 Jun 20	163.00000 +1.00	167.60	161.00	167.60	14,356,788
18 Jun 20	162.00000 -18.00	177.80	160.60	177.80	1,216,471
17 Jun 20	180.00000 +1.00	192.40	179.00	179.00	931,121
16 Jun 20	179.00000 +4.00	190.56	174.77	175.00	1,230,021
15 Jun 20	175.00000 +15.00	175.00	150.18	160.00	1,442,582
12 Jun 20	160.00000 -24.00	172.79	150.18	170.00	4,284,288
11 Jun 20	184.00000 -21.00	207.50	184.00	193.20	9,936,824
10 Jun 20	205.00000 +15.00	205.00	185.60	185.60	1,125,591
09 Jun 20	190.00000 -6.60	205.07	172.60	196.60	583,860
08 Jun 20	196.60001 +8.60	223.85	189.00	190.00	678,601
05 Jun 20	188.00000 +10.00	197.00	174.20	178.40	331,561
04 Jun 20	178.00000 +16.20	180.00	162.00	162.00	711,117
03 Jun 20	161.80000 -2.00	164.80	157.60	159.40	283,003
02 Jun 20	163.80000 +8.20	167.80	154.40	157.40	232,101
01 Jun 20	155.60001 +5.40	178.80	150.60	153.80	126,029
29 May 20	150.20000 -16.00	168.00	148.80	168.00	855,719
28 May 20	166.20000 -7.80	176.60	160.20	176.60	230,028
27 May 20	174.00000 +9.00	179.00	159.00	170.00	501,907
26 May 20	165.00000 +28.20	170.00	143.40	143.60	905,570
22 May 20	136.80000 +7.80	138.00	124.60	127.20	174,740
21 May 20	129.00000 -1.40	136.40	126.20	127.20	110,146
20 May 20	130.39999 +2.40	132.20	121.41	129.80	120,480
19 May 20	128.00000 +1.00	134.60	124.20	128.20	112,551
18 May 20	127.00000 +1.40	137.40	120.00	132.20	176,267
15 May 20	125.60000 +1.40	130.60	120.20	130.60	312,232
14 May 20	124.20000 -4.80	136.60	123.00	134.80	242,543
13 May 20	129.00000 +2.00	133.40	121.00	125.40	411,362
12 May 20	127.00000 -4.60	136.40	123.40	123.40	65,702
11 May 20	131.60001 +5.00	132.00	122.60	129.60	233,640
07 May 20	126.60000 +0.80	136.80	123.00	131.00	101,575
06 May 20	125.80000 +0.20	132.00	121.80	125.60	84,371
05 May 20	125.60000 -3.40	131.80	122.20	124.20	60,671
04 May 20	129.00000 +1.60	129.80	120.20	120.80	74,972
01 May 20	127.40000 +2.20	132.20	122.56	123.00	61,081
30 Apr 20	125.20000 -4.80	138.20	124.40	135.00	325,027
29 Apr 20	130.00000 +0.00	134.80	122.00	122.00	199,289
28 Apr 20	130.00000 +1.60	136.07	120.00	129.00	149,319
27 Apr 20	128.39999 +3.40	137.78	123.28	133.80	59,148
24 Apr 20	125.00000 +3.60	127.20	120.20	125.00	596,575
23 Apr 20	121.40000 -8.40	130.99	118.40	130.80	120,407
22 Apr 20	129.80000 +9.20	133.40	119.20	119.20	187,752
21 Apr 20	120.60000 -4.80	131.20	118.80	119.20	152,778
20 Apr 20	125.40000 -4.80	133.00	122.20	132.60	159,506
17 Apr 20	130.20000 +6.20	132.20	120.20	121.20	121,302
16 Apr 20	124.00000 -3.60	134.60	121.40	130.40	130,310
15 Apr 20	127.60000 -3.40	136.40	119.60	130.40	125,573
14 Apr 20	131.00000 -8.60	139.60	129.20	130.60	90,571
09 Apr 20	139.60001 +6.60	139.60	122.80	134.00	146,972
08 Apr 20	133.00000 +8.80	136.20	120.40	120.40	162,541
07 Apr 20	124.20000 -7.60	139.60	120.40	139.60	291,105
06 Apr 20	131.80000 +9.80	134.40	114.00	116.00	182,697
03 Apr 20	122.00000 -5.40	136.80	120.20	136.80	110,708
02 Apr 20	127.40000 +2.00	136.60	121.40	128.60	87,483
01 Apr 20	125.40000 -13.10	141.60	122.80	133.00	381,408
31 Mar 20	138.50000 +12.70	139.90	119.60	127.00	245,105
30 Mar 20	125.80000 +1.50	125.80	106.20	119.50	260,554
27 Mar 20	124.30000 +2.10	128.75	116.00	116.70	202,977
26 Mar 20	122.20000 -2.40	131.37	115.20	120.80	161,039
25 Mar 20	124.60000 -6.10	136.10	122.10	136.10	192,802
24 Mar 20	130.70000 +7.20	132.90	116.50	130.50	290,356
23 Mar 20	123.50000 +6.60	125.00	105.50	110.00	144,833
20 Mar 20	116.90000 +10.50	122.30	96.55	111.60	685,006
19 Mar 20	106.40000 -1.70	126.90	105.70	108.10	607,177
18 Mar 20	108.10000 +4.40	109.20	89.65	101.70	356,826
17 Mar 20	103.70000 -2.80	115.40	97.20	109.30	458,288
16 Mar 20	106.50000 -1.20	109.40	96.10	100.90	3,778,321
13 Mar 20	107.70000 +10.20	109.70	96.15	104.70	856,869
12 Mar 20	97.50000 -0.70	100.00	81.95	93.00	311,130
11 Mar 20	98.20000 -8.30	109.90	98.20	109.50	311,094
10 Mar 20	106.50000 -2.50	115.70	104.20	112.00	367,409
09 Mar 20	109.00000 -7.70	118.60	105.10	118.60	254,380
06 Mar 20	116.70000 -0.90	119.90	109.00	115.30	290,706
05 Mar 20	117.60000 -3.70	124.00	117.60	124.00	185,676
04 Mar 20	121.30000 +3.30	124.00	116.10	118.50	277,700
03 Mar 20	118.00000 +3.00	122.90	116.10	116.40	333,486
02 Mar 20	115.00000 -7.30	127.90	111.50	125.90	424,886
28 Feb 20	122.30000 -0.90	129.00	116.66	122.00	505,019
27 Feb 20	123.20000 -6.40	133.80	122.10	127.10	201,423
26 Feb 20	129.60001 -6.60	144.00	129.60	144.00	209,650
25 Feb 20	136.20000 -2.90	141.00	136.00	136.00	79,758
24 Feb 20	139.10001 -6.00	145.90	136.00	143.20	134,996
21 Feb 20	145.10001 +0.70	146.00	144.00	145.80	123,867
20 Feb 20	144.39999 -0.60	145.90	143.10	143.10	89,518
19 Feb 20	145.00000 +1.50	146.00	142.70	143.80	272,167
18 Feb 20	143.50000 -0.60	145.00	140.60	140.60	341,508
17 Feb 20	144.10001 +2.10	145.90	143.50	145.30	48,813
14 Feb 20	142.00000 -1.00	145.50	139.80	143.50	250,241
13 Feb 20	143.00000 +3.40	145.90	139.30	145.90	173,013
12 Feb 20	139.60001 -3.40	143.40	139.60	143.40	184,911
11 Feb 20	143.00000 -1.00	146.00	142.00	143.80	207,424
10 Feb 20	144.00000 +2.00	145.56	138.70	145.30	88,572
07 Feb 20	142.00000 -4.50	145.90	137.30	138.30	156,521
06 Feb 20	146.50000 +5.60	146.50	140.00	141.50	107,994
05 Feb 20	140.89999 +1.70	143.40	136.00	136.30	133,031
04 Feb 20	139.20000 -1.40	146.00	136.41	143.10	182,563
03 Feb 20	140.60001 -6.50	148.20	135.10	143.10	172,950
31 Jan 20	147.10001 +4.00	150.00	142.00	150.00	140,694
30 Jan 20	143.10001 -2.70	152.00	142.00	152.00	96,599
29 Jan 20	145.80000 -0.70	149.70	142.10	145.00	109,748
28 Jan 20	146.50000 -4.50	152.00	145.00	145.00	100,994
27 Jan 20	151.00000 -1.00	151.90	145.10	150.00	95,797
24 Jan 20	152.00000 +3.60	152.00	146.80	147.00	124,371
23 Jan 20	148.39999 -2.50	152.00	147.10	151.00	93,803
22 Jan 20	150.89999 -1.10	152.00	150.00	151.00	203,299
21 Jan 20	152.00000 -1.00	155.00	149.60	155.00	303,396
20 Jan 20	153.00000 +0.00	154.90	148.56	153.00	285,552
17 Jan 20	153.00000 +0.50	154.90	149.10	152.00	275,631
16 Jan 20	152.50000 +5.50	152.50	147.00	147.00	624,619
15 Jan 20	147.00000 -1.10	152.90	146.00	146.10	201,398
14 Jan 20	148.10001 -3.90	152.00	146.20	150.00	190,995
13 Jan 20	152.00000 +5.10	152.00	148.10	149.20	210,473
10 Jan 20	146.89999 -2.60	153.30	145.20	145.20	125,497
09 Jan 20	149.50000 +0.70	153.00	145.00	150.00	169,643
08 Jan 20	148.80000 -4.00	154.22	147.30	149.30	196,296
07 Jan 20	152.80000 +8.10	152.80	145.00	145.00	492,087
06 Jan 20	144.70000 -5.30	152.00	144.70	152.00	92,105
03 Jan 20	150.00000 +0.70	153.40	148.10	151.00	215,456
02 Jan 20	149.30000 -8.70	159.80	147.00	150.00	323,867
31 Dec 19	158.00000 +4.50	160.10	149.20	153.60	396,769
30 Dec 19	153.50000 -0.10	155.00	148.10	155.00	442,114
27 Dec 19	153.60001 +11.60	154.90	142.00	142.00	527,315
24 Dec 19	142.00000 +1.00	144.74	135.80	136.10	49,021
23 Dec 19	141.00000 +1.90	145.60	136.00	140.10	357,984
20 Dec 19	139.10001 -0.50	140.00	132.00	139.00	14,806,063
19 Dec 19	139.60001 +2.10	139.90	134.90	139.90	215,326
18 Dec 19	137.50000 +0.00	137.90	130.20	135.10	350,929
17 Dec 19	137.50000 +0.40	140.00	132.64	138.00	694,092
16 Dec 19	137.10001 +3.00	139.80	135.00	135.10	121,124
13 Dec 19	134.10001 -5.90	143.00	133.00	143.00	79,399
12 Dec 19	140.00000 +1.70	143.00	131.90	134.90	1,259,800
11 Dec 19	138.30000 +0.80	141.50	131.80	136.00	233,017
10 Dec 19	137.50000 +0.50	138.00	134.60	138.00	205,141
09 Dec 19	137.00000 +1.00	138.00	130.00	136.00	413,308
06 Dec 19	136.00000 -2.00	139.50	129.80	138.00	167,700
05 Dec 19	138.00000 +2.00	140.12	133.20	134.00	463,728
04 Dec 19	136.00000 +6.00	138.90	129.00	129.00	537,825
03 Dec 19	130.00000 +2.70	130.30	126.00	126.00	51,112
02 Dec 19	127.30000 +2.30	132.00	123.00	126.00	104,002
29 Nov 19	125.00000 +2.90	126.00	123.00	123.00	129,415
28 Nov 19	122.10000 +3.90	125.00	121.00	125.00	128,321
27 Nov 19	118.20000 +1.80	121.58	118.20	118.20	35,987
26 Nov 19	116.40000 -1.60	122.58	116.00	118.00	162,679
25 Nov 19	118.00000 -2.00	123.00	118.00	123.00	273,566
22 Nov 19	120.00000 +0.00	124.10	117.10	123.00	481,679
21 Nov 19	120.00000 +0.00	124.41	115.80	121.00	50,452
20 Nov 19	120.00000 -2.00	124.00	115.34	121.30	727,312
19 Nov 19	122.00000 +0.90	127.00	121.00	122.00	381,904
18 Nov 19	121.10000 +0.10	132.00	120.30	122.00	413,878
15 Nov 19	121.00000 +0.00	124.93	120.10	122.00	874,368
14 Nov 19	121.00000 +1.00	123.00	119.50	120.00	538,784
13 Nov 19	120.00000 +1.00	120.00	117.46	120.00	76,906
12 Nov 19	119.00000 +0.00	124.00	118.00	118.00	111,638
11 Nov 19	119.00000 +2.50	120.00	117.00	118.00	196,473
08 Nov 19	116.50000 -0.50	120.00	116.50	120.00	54,408
07 Nov 19	117.00000 +1.00	118.00	113.00	117.80	168,792
06 Nov 19	116.00000 -2.00	121.48	116.00	120.00	208,051
05 Nov 19	118.00000 -1.00	120.00	118.00	120.00	97,423
04 Nov 19	119.00000 -1.00	126.42	119.00	120.00	15,494
01 Nov 19	120.00000 +0.00	122.80	119.00	119.90	30,505
31 Oct 19	120.00000 +0.00	121.00	119.80	120.00	15,017
30 Oct 19	120.00000 -0.50	126.62	119.00	121.00	19,405
29 Oct 19	120.50000 -1.00	122.00	118.40	118.40	21,801
28 Oct 19	121.50000 +0.50	126.56	121.50	124.90	9,048
25 Oct 19	121.00000 +0.00	126.90	120.80	120.80	59,184
24 Oct 19	121.00000 +1.00	126.00	117.10	126.00	130,438
23 Oct 19	120.00000 +2.00	121.70	117.20	117.20	92,497
22 Oct 19	118.00000 -4.70	124.61	117.04	122.02	37,822
21 Oct 19	122.70000 -0.30	124.98	121.00	123.02	321,956
18 Oct 19	123.00000 +0.76	123.00	118.00	118.00	1,287,647
17 Oct 19	122.24000 -0.56	123.00	122.24	123.00	171,711
16 Oct 19	122.80000 +1.30	123.00	122.00	123.00	2,500,377
15 Oct 19	121.50000 +0.00	126.98	115.00	117.02	19,843,980

Helios Towers PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	209.00000 -8.20	217.40	209.00	217.00	1,526,129
21 Oct 26	217.20000 +5.20	217.20	210.80	211.60	2,857,539
20 Oct 26	212.00000 -3.40	214.60	211.00	213.40	2,470,827
19 Oct 26	215.39999 -3.20	219.20	214.00	217.80	1,681,240
16 Oct 26	218.60001 +0.80	220.43	217.40	219.20	2,650,377
15 Oct 26	217.80000 -3.40	221.40	217.20	219.20	2,571,932
14 Oct 26	221.20000 -4.40	229.00	221.20	226.80	6,319,667
13 Oct 26	225.60001 +4.00	229.40	222.90	223.40	2,668,142
12 Oct 26	221.60001 +5.60	227.20	215.80	216.00	4,191,022
09 Oct 26	216.00000 -0.40	220.00	213.20	218.00	3,131,793
08 Oct 26	216.39999 -3.00	218.20	213.80	218.20	2,715,333
07 Oct 26	219.39999 +2.60	220.40	216.40	218.20	1,229,173
06 Oct 26	216.80000 +0.60	225.00	214.60	225.00	1,554,391
05 Oct 26	216.20000 +1.80	218.00	214.80	214.80	1,325,432
02 Oct 26	214.39999 +4.40	215.60	208.00	208.00	1,697,230
01 Oct 26	210.00000 -2.80	211.60	205.00	211.40	2,084,605
30 Sep 26	212.80000 -1.20	217.20	212.80	213.20	6,333,102
29 Sep 26	214.00000 +1.00	215.20	212.00	215.20	4,199,875
28 Sep 26	213.00000 +1.20	214.20	210.00	210.00	1,735,753
25 Sep 26	211.80000 +0.00	214.20	211.20	212.00	1,252,010
24 Sep 26	211.80000 -2.20	219.41	211.00	211.00	2,088,091
23 Sep 26	214.00000 +3.00	215.20	207.60	210.00	2,495,123
22 Sep 26	211.00000 +1.00	213.20	208.60	208.60	2,057,933
21 Sep 26	210.00000 +4.80	211.80	205.00	208.20	2,267,012
18 Sep 26	205.20000 -3.20	209.40	200.20	200.20	10,923,284
17 Sep 26	208.39999 +6.20	210.80	201.60	205.00	2,321,608
16 Sep 26	202.20000 +6.90	203.20	194.60	195.00	2,374,316
15 Sep 26	195.30000 -1.20	197.60	195.10	197.00	2,493,693
14 Sep 26	196.50000 -2.20	199.50	195.60	198.00	4,661,057
11 Sep 26	198.70000 +3.20	202.60	195.50	196.90	897,385
10 Sep 26	195.50000 -2.00	199.40	195.50	199.30	2,270,221
09 Sep 26	197.50000 -5.90	203.80	195.10	203.60	1,586,800
08 Sep 26	203.39999 +1.20	207.00	197.90	197.90	869,580
07 Sep 26	202.20000 -1.40	205.60	202.00	203.20	778,485
04 Sep 26	203.60001 +1.00	204.40	198.80	200.60	1,322,162
03 Sep 26	202.60001 +6.80	203.00	195.80	197.00	1,337,421
02 Sep 26	195.80000 -2.00	199.50	195.30	197.50	1,715,853
01 Sep 26	197.80000 -4.60	202.60	194.00	202.40	2,528,243
28 Aug 26	202.39999 -1.00	205.40	202.40	203.60	2,361,415
27 Aug 26	203.39999 +0.40	204.00	201.60	203.20	1,492,707
26 Aug 26	203.00000 -1.20	205.20	202.20	204.80	1,133,697
25 Aug 26	204.20000 +0.80	205.80	203.60	204.20	1,085,531
24 Aug 26	203.39999 -2.80	208.20	203.00	206.40	1,216,836
21 Aug 26	206.20000 +3.20	206.60	203.60	203.80	1,221,415
20 Aug 26	203.00000 +2.00	207.80	200.60	202.20	1,913,128
19 Aug 26	201.00000 +0.60	202.60	197.90	202.60	1,111,481
18 Aug 26	200.39999 -1.00	203.80	200.20	201.40	1,073,676
17 Aug 26	201.39999 -3.40	205.20	200.80	204.80	690,899
14 Aug 26	204.80000 -2.40	210.40	203.40	210.40	884,278
13 Aug 26	207.20000 +0.20	208.20	204.60	208.20	1,208,358
12 Aug 26	207.00000 +4.40	209.20	199.22	209.20	1,205,945
11 Aug 26	202.60001 +3.00	203.80	197.20	198.40	2,901,995
10 Aug 26	199.60001 -3.00	204.00	198.00	204.00	1,829,315
07 Aug 26	202.60001 +4.70	204.00	194.30	197.40	5,211,392
06 Aug 26	197.89999 +2.70	198.20	193.90	193.90	1,432,776
05 Aug 26	195.20000 -2.70	200.40	192.90	198.70	9,790,585
04 Aug 26	197.89999 +2.40	198.60	193.70	195.50	16,388,914
03 Aug 26	195.50000 -0.30	197.90	186.40	196.00	12,011,748
31 Jul 26	195.80000 -9.00	208.20	193.90	204.80	2,442,300
30 Jul 26	204.80000 +2.60	216.60	203.40	216.20	3,217,246
29 Jul 26	202.20000 -4.80	209.40	200.00	207.40	8,279,010
28 Jul 26	207.00000 +4.80	210.00	202.80	205.00	2,429,025
27 Jul 26	202.20000 -0.80	206.20	202.20	205.00	2,635,823
24 Jul 26	203.00000 +3.10	203.20	197.50	199.90	1,893,207
23 Jul 26	199.89999 -0.50	202.20	196.80	200.00	1,872,631
22 Jul 26	200.39999 +9.90	200.40	187.70	189.10	2,109,025
21 Jul 26	190.50000 +1.80	192.10	187.80	187.80	1,212,869
20 Jul 26	188.70000 -6.00	194.60	187.00	193.90	1,182,709
17 Jul 26	194.70000 -1.30	196.60	193.00	193.70	971,817
16 Jul 26	196.00000 -3.20	199.10	194.70	199.00	1,632,801
15 Jul 26	199.20000 +0.60	199.90	197.03	197.60	1,296,448
14 Jul 26	198.60001 -1.40	205.00	197.40	200.00	1,242,902
13 Jul 26	200.00000 +5.70	204.00	193.10	194.10	2,016,743
10 Jul 26	194.30000 -2.70	196.80	194.30	196.40	1,385,527
09 Jul 26	197.00000 +4.80	197.00	192.40	192.40	1,383,214
08 Jul 26	192.20000 -4.10	195.80	188.00	194.30	3,757,473
07 Jul 26	196.30000 -3.50	199.80	195.60	199.80	1,632,146
06 Jul 26	199.80000 -3.20	202.80	199.40	202.40	1,697,906
03 Jul 26	203.00000 +1.40	203.80	201.00	202.60	1,855,194
02 Jul 26	201.60001 +2.70	204.40	196.81	198.00	1,331,339
01 Jul 26	198.89999 -1.30	200.80	195.00	199.70	2,199,731
30 Jun 26	200.20000 -5.40	207.00	197.60	207.00	3,297,604
29 Jun 26	205.60001 -8.80	214.40	205.60	214.00	1,849,682
26 Jun 26	214.39999 +3.60	214.60	208.80	209.00	1,418,169
25 Jun 26	210.80000 -3.00	216.20	209.60	214.00	1,740,103
24 Jun 26	213.80000 +1.80	213.80	210.00	211.00	1,310,068
23 Jun 26	212.00000 -5.20	215.80	210.60	215.80	1,926,584
22 Jun 26	217.20000 +0.20	221.00	215.80	221.00	1,378,055
19 Jun 26	217.00000 +0.20	217.00	211.60	215.00	3,796,173
18 Jun 26	216.80000 -0.20	219.20	214.00	216.80	1,938,618
17 Jun 26	217.00000 -4.40	224.80	214.20	224.80	1,775,885
16 Jun 26	221.39999 -1.60	223.20	220.20	221.20	3,735,422
15 Jun 26	223.00000 -0.20	227.60	220.80	227.60	2,404,654
12 Jun 26	223.20000 +3.60	224.00	219.40	220.00	1,552,708
11 Jun 26	219.60001 -0.40	221.80	218.20	218.40	1,119,065
10 Jun 26	220.00000 -0.20	222.00	216.61	222.00	2,631,636
09 Jun 26	220.20000 -2.80	227.80	220.20	223.00	1,792,590
08 Jun 26	223.00000 +0.40	224.40	220.00	220.00	860,713
05 Jun 26	222.60001 -2.60	227.00	221.60	227.00	870,443
04 Jun 26	225.20000 -2.20	227.40	221.00	225.00	1,646,688
03 Jun 26	227.39999 -7.20	233.60	227.40	232.20	1,606,029
02 Jun 26	234.60001 -0.40	237.00	231.40	234.60	962,063
01 Jun 26	235.00000 +0.40	238.00	232.40	238.00	1,130,810
29 May 26	234.60001 -1.00	239.00	234.20	239.00	3,454,948
28 May 26	235.60001 -3.00	240.20	234.20	239.60	825,002
27 May 26	238.60001 -5.20	245.00	238.60	243.80	1,641,726
26 May 26	243.80000 -1.40	247.60	241.40	246.00	776,024
22 May 26	245.20000 +3.20	246.00	242.20	242.80	1,339,047
21 May 26	242.00000 +3.00	242.00	236.60	237.20	1,842,587
20 May 26	239.00000 +4.00	239.00	232.80	234.20	3,242,003
19 May 26	235.00000 -2.20	240.00	234.00	239.00	2,009,222
18 May 26	237.20000 +0.60	238.20	233.80	234.40	903,273
15 May 26	236.60001 -8.80	242.20	235.10	241.20	1,248,618
14 May 26	245.39999 +3.40	245.40	241.00	244.00	1,482,823
13 May 26	242.00000 +3.00	246.60	239.45	241.20	1,349,985
12 May 26	239.00000 -3.40	244.20	233.40	244.20	1,692,170
11 May 26	242.39999 +7.60	242.40	233.00	234.80	3,092,554
08 May 26	234.80000 +2.60	238.60	228.60	231.40	2,396,494
07 May 26	232.20000 +29.00	242.20	214.20	222.00	4,503,776
06 May 26	203.20000 +6.90	203.40	197.20	197.30	2,212,961
05 May 26	196.30000 -1.20	198.90	193.80	197.10	1,656,125
01 May 26	197.50000 -2.30	199.48	197.30	198.50	1,757,476
30 Apr 26	199.80000 +2.50	200.00	195.90	198.60	9,274,000
29 Apr 26	197.30000 +4.30	199.70	193.90	193.90	1,173,238
28 Apr 26	193.00000 -0.90	199.60	192.00	199.60	1,325,204
27 Apr 26	193.89999 -1.60	196.30	192.80	196.00	915,930
24 Apr 26	195.50000 -6.50	201.80	195.50	201.20	686,019
23 Apr 26	202.00000 +3.80	202.00	196.30	197.80	560,613
22 Apr 26	198.20000 -2.20	202.00	197.70	200.60	1,229,989
21 Apr 26	200.39999 +0.20	203.40	199.50	203.20	424,535
20 Apr 26	200.20000 +0.80	202.80	198.90	202.80	594,994
17 Apr 26	199.39999 +1.30	201.20	194.10	201.20	1,689,103
16 Apr 26	198.10001 -0.90	199.30	195.50	199.30	948,858
15 Apr 26	199.00000 -1.40	202.79	198.82	201.00	656,085
14 Apr 26	200.39999 +1.20	202.00	195.70	202.00	1,033,092
13 Apr 26	199.20000 +1.30	200.60	195.90	196.50	894,132
10 Apr 26	197.89999 -0.10	200.68	197.90	200.00	1,903,980
09 Apr 26	198.00000 -1.80	201.60	194.80	200.00	1,262,087
08 Apr 26	199.80000 +6.80	203.20	193.10	193.10	3,290,877
07 Apr 26	193.00000 +4.20	195.80	188.80	191.70	1,965,153
02 Apr 26	188.80000 +2.60	189.20	183.60	183.80	1,403,790
01 Apr 26	186.20000 +6.20	186.20	181.60	185.80	1,661,366
31 Mar 26	180.00000 +6.40	181.00	172.20	172.20	1,862,869
30 Mar 26	173.60001 +0.40	174.00	172.20	172.80	1,083,378
27 Mar 26	173.20000 +0.40	174.00	170.80	173.20	1,054,476
26 Mar 26	172.80000 -5.20	177.00	171.40	175.20	1,741,702
25 Mar 26	178.00000 +3.00	178.00	174.80	178.00	1,242,932
24 Mar 26	175.00000 +3.00	175.20	170.60	173.20	3,158,735
23 Mar 26	172.00000 -7.00	181.00	171.20	177.20	3,621,237
20 Mar 26	179.00000 -2.40	183.40	178.80	181.80	5,375,320
19 Mar 26	181.39999 -3.80	184.20	178.80	183.20	1,114,237
18 Mar 26	185.20000 -1.40	190.00	184.60	188.80	936,808
17 Mar 26	186.60001 +3.40	188.40	182.40	183.20	1,607,857
16 Mar 26	183.20000 +5.20	184.20	176.20	177.00	979,945
13 Mar 26	178.00000 -0.80	179.20	171.20	177.60	2,785,286
12 Mar 26	178.80000 -6.60	183.20	169.20	180.60	4,353,835
11 Mar 26	185.39999 +0.20	186.00	182.20	185.40	1,457,060
10 Mar 26	185.20000 +1.40	188.15	185.20	186.80	1,974,870
09 Mar 26	183.80000 -7.60	189.20	182.80	189.20	1,632,954
06 Mar 26	191.39999 -3.60	196.20	190.80	195.40	1,084,434
05 Mar 26	195.00000 +1.20	198.40	192.00	195.00	1,260,009
04 Mar 26	193.80000 -0.40	196.80	192.80	194.00	1,895,490
03 Mar 26	194.20000 -6.80	199.60	192.60	199.60	1,263,481
02 Mar 26	201.00000 +0.50	202.00	196.00	200.00	1,395,812
27 Feb 26	200.50000 -1.00	203.00	199.62	202.50	1,940,159
26 Feb 26	201.50000 +2.10	201.50	197.80	201.00	790,843
25 Feb 26	199.39999 -0.40	202.00	198.20	199.40	751,506
24 Feb 26	199.80000 +0.60	200.92	198.00	199.00	1,257,633
23 Feb 26	199.20000 +0.80	200.00	195.00	198.00	5,367,557
20 Feb 26	198.39999 -0.60	201.00	197.20	201.00	1,076,827
19 Feb 26	199.00000 +0.40	201.00	195.20	198.40	1,484,274
18 Feb 26	198.60001 -1.90	203.00	198.20	201.00	1,800,157
17 Feb 26	200.50000 +4.10	200.50	194.60	197.20	1,343,105
16 Feb 26	196.39999 +5.00	197.40	191.80	191.80	1,287,336
13 Feb 26	191.39999 +3.40	191.40	186.60	189.00	1,186,937
12 Feb 26	188.00000 +0.80	190.60	186.40	188.00	1,410,995
11 Feb 26	187.20000 +4.40	187.20	181.00	184.20	1,159,423
10 Feb 26	182.80000 +0.40	186.67	181.20	183.40	1,528,528
09 Feb 26	182.39999 +0.20	183.40	179.80	182.20	1,110,986
06 Feb 26	182.20000 +0.80	183.00	179.80	180.80	952,978
05 Feb 26	181.39999 +0.60	182.00	177.80	181.40	1,168,220
04 Feb 26	180.80000 +4.00	183.20	176.60	178.00	1,656,999
03 Feb 26	176.80000 -2.00	182.00	175.20	181.40	1,281,232
02 Feb 26	178.80000 +5.80	178.80	172.20	174.00	1,716,622
30 Jan 26	173.00000 +3.40	176.20	169.80	170.80	2,821,585
29 Jan 26	169.60001 -1.20	172.40	169.00	171.20	1,045,658
28 Jan 26	170.80000 +0.40	171.83	169.00	170.80	1,066,584
27 Jan 26	170.39999 +2.20	170.80	167.00	168.20	2,030,282
26 Jan 26	168.20000 +0.40	168.60	165.00	168.40	1,044,359
23 Jan 26	167.80000 +0.80	168.16	166.40	167.20	621,266
22 Jan 26	167.00000 +5.80	167.80	162.00	162.00	1,296,316
21 Jan 26	161.20000 -0.80	162.60	160.20	162.40	1,074,479
20 Jan 26	162.00000 -3.20	165.00	161.80	165.00	850,439
19 Jan 26	165.20000 +2.00	165.20	162.60	163.00	705,779
16 Jan 26	163.20000 -1.60	165.80	163.20	165.00	644,788
15 Jan 26	164.80000 -1.20	166.90	164.40	166.20	1,019,547
14 Jan 26	166.00000 +1.20	166.00	163.80	164.00	830,213
13 Jan 26	164.80000 -1.00	166.00	163.40	166.00	664,833
12 Jan 26	165.80000 -0.40	167.00	164.00	164.00	5,817,084
09 Jan 26	166.20000 -1.60	168.00	165.80	168.00	619,869
08 Jan 26	167.80000 +1.80	169.40	165.60	166.00	1,931,155
07 Jan 26	166.00000 +2.20	166.00	161.80	164.00	1,037,573
06 Jan 26	163.80000 +1.20	165.00	162.60	163.60	3,106,996
05 Jan 26	162.60001 -1.60	165.00	162.40	165.00	1,372,412
02 Jan 26	164.20000 -0.40	165.40	163.80	164.00	632,254
31 Dec 25	164.60001 -1.80	166.84	164.60	166.40	599,121
30 Dec 25	166.39999 +1.20	167.20	164.20	164.40	795,862
29 Dec 25	165.20000 +1.40	165.21	162.60	163.80	805,990
24 Dec 25	163.80000 +1.40	164.80	162.60	163.80	352,180
23 Dec 25	162.39999 +1.40	163.80	159.60	161.00	905,150
22 Dec 25	161.00000 +1.60	161.40	159.02	160.00	985,600
19 Dec 25	159.39999 +0.00	161.40	154.80	154.80	6,423,287
18 Dec 25	159.39999 +0.60	159.40	156.20	159.40	1,097,735
17 Dec 25	158.80000 +1.20	159.80	157.80	158.00	1,086,598
16 Dec 25	157.60001 -0.60	159.20	157.00	159.20	1,151,901
15 Dec 25	158.20000 -0.80	160.00	153.00	160.00	1,070,513
12 Dec 25	159.00000 -3.60	163.60	159.00	163.60	800,305
11 Dec 25	162.60001 +0.40	163.60	160.60	163.40	798,284
10 Dec 25	162.20000 -3.00	164.40	160.60	164.40	1,260,792
09 Dec 25	165.20000 +6.40	167.20	159.20	161.00	4,069,210
08 Dec 25	158.80000 -0.60	162.80	158.60	162.80	731,202
05 Dec 25	159.39999 -0.60	161.20	159.00	159.00	1,586,724
04 Dec 25	160.00000 +0.00	160.60	158.80	160.00	1,338,457
03 Dec 25	160.00000 +0.80	160.20	158.60	158.80	2,918,517
02 Dec 25	159.20000 +0.20	162.80	158.00	162.80	1,092,799
01 Dec 25	159.00000 -0.60	159.50	156.00	156.00	1,229,379
28 Nov 25	159.60001 -0.80	162.80	159.00	162.80	667,093
27 Nov 25	160.39999 +1.40	161.00	158.60	159.00	976,325
26 Nov 25	159.00000 +0.40	160.80	157.20	160.80	987,619
25 Nov 25	158.60001 +2.60	159.20	155.80	158.00	9,232,016
24 Nov 25	156.00000 +3.40	156.60	153.00	154.80	2,650,246
21 Nov 25	152.60001 +0.80	153.60	150.80	151.00	1,060,020
20 Nov 25	151.80000 -0.40	154.40	151.80	153.20	1,083,952
19 Nov 25	152.20000 -2.80	158.00	152.20	158.00	1,516,302
18 Nov 25	155.00000 -2.00	156.20	154.20	156.00	1,385,394
17 Nov 25	157.00000 +2.00	159.20	155.20	156.60	1,777,913
14 Nov 25	155.00000 -1.80	158.60	154.20	156.00	2,239,437
13 Nov 25	156.80000 -2.00	161.00	156.80	161.00	1,130,697
12 Nov 25	158.80000 -1.60	162.00	157.80	160.80	1,722,094
11 Nov 25	160.39999 -1.60	165.00	154.00	158.00	6,836,645
10 Nov 25	162.00000 -5.20	167.20	161.80	166.20	2,930,150
07 Nov 25	167.20000 -4.60	172.20	166.20	172.20	1,747,835
06 Nov 25	171.80000 +16.80	183.44	164.00	168.80	8,211,820
05 Nov 25	155.00000 +3.40	155.00	150.60	152.00	1,517,757
04 Nov 25	151.60001 +0.40	151.60	148.20	150.00	8,499,971
03 Nov 25	151.20000 +1.60	151.20	147.80	150.40	1,988,062
31 Oct 25	149.60001 -1.20	151.20	148.40	151.20	1,505,987
30 Oct 25	150.80000 +2.20	151.00	147.00	148.00	711,641
29 Oct 25	148.60001 -0.80	150.40	148.00	150.00	995,147
28 Oct 25	149.39999 +2.40	149.60	146.80	147.60	1,077,285
27 Oct 25	147.00000 +0.60	147.60	140.40	140.40	577,823
24 Oct 25	146.39999 -0.40	147.00	145.20	146.40	636,290
23 Oct 25	146.80000 +0.80	147.00	145.20	145.20	1,142,806
22 Oct 25	146.00000 +2.80	147.40	143.80	144.00	3,011,999
21 Oct 25	143.20000 -1.20	145.60	143.20	144.60	842,546
20 Oct 25	144.39999 +1.60	145.00	142.42	142.80	811,640
17 Oct 25	142.80000 -0.80	143.20	140.00	142.00	1,153,356
16 Oct 25	143.60001 -0.20	145.60	142.80	145.40	662,584
15 Oct 25	143.80000 -0.60	146.20	143.00	146.20	1,032,645
14 Oct 25	144.39999 -0.80	145.60	143.00	144.80	1,023,149
13 Oct 25	145.20000 -2.40	149.20	145.00	147.00	7,735,886
10 Oct 25	147.60001 -0.80	149.80	147.60	149.00	680,196
09 Oct 25	148.39999 +3.20	150.00	144.00	150.00	877,013
08 Oct 25	145.20000 +0.40	146.80	143.40	145.40	2,221,240
07 Oct 25	144.80000 -2.00	147.00	144.00	146.40	1,049,540
06 Oct 25	146.80000 -1.00	147.80	145.80	147.60	1,916,785
03 Oct 25	147.80000 +0.40	149.00	147.46	148.40	1,130,689
02 Oct 25	147.39999 -0.40	148.80	145.47	148.20	1,234,854
01 Oct 25	147.80000 -1.20	153.80	146.60	150.40	1,527,974
30 Sep 25	149.00000 +4.00	149.00	144.80	145.20	2,058,515
29 Sep 25	145.00000 +0.40	147.60	142.40	147.60	1,341,170
26 Sep 25	144.60001 +1.00	144.80	142.35	142.60	763,357
25 Sep 25	143.60001 -2.20	147.20	143.00	147.20	723,802
24 Sep 25	145.80000 +1.20	146.80	142.20	142.20	1,419,120
23 Sep 25	144.60001 +2.20	152.40	144.40	145.40	2,948,331
22 Sep 25	142.39999 +3.40	142.40	137.40	138.60	1,538,008
19 Sep 25	139.00000 +0.60	139.20	137.00	139.20	11,155,201
18 Sep 25	138.39999 -2.40	140.94	137.20	138.20	2,002,682
17 Sep 25	140.80000 -1.60	142.60	138.80	142.60	1,486,971
16 Sep 25	142.39999 -1.80	145.60	141.60	145.00	1,693,498
15 Sep 25	144.20000 +1.20	145.00	142.00	144.00	2,730,386
12 Sep 25	143.00000 +0.40	143.40	141.20	142.00	1,462,037
11 Sep 25	142.60001 +5.60	143.00	137.20	137.80	3,364,728
10 Sep 25	137.00000 +2.00	137.60	134.20	134.20	1,537,655
09 Sep 25	135.00000 +2.60	135.00	129.20	129.20	2,489,904
08 Sep 25	132.39999 -0.80	133.80	131.80	133.80	2,291,194
05 Sep 25	133.20000 +0.60	134.00	132.20	132.40	958,764
04 Sep 25	132.60001 +2.00	132.60	130.00	130.00	685,206
03 Sep 25	130.60001 +2.80	130.80	127.60	128.60	886,576
02 Sep 25	127.80000 -3.20	130.40	127.60	129.80	2,064,452
01 Sep 25	131.00000 -0.20	131.20	128.80	131.20	814,412
29 Aug 25	131.20000 +0.20	131.40	129.80	131.00	989,854
28 Aug 25	131.00000 -1.40	133.60	130.20	130.60	1,026,538
27 Aug 25	132.39999 -0.20	135.00	130.00	132.40	1,215,252
26 Aug 25	132.60001 -3.20	135.40	132.20	135.40	4,166,672
22 Aug 25	135.80000 +8.60	136.20	127.38	127.80	5,956,008
21 Aug 25	127.20000 +3.40	128.00	123.40	123.80	4,386,951
20 Aug 25	123.80000 +0.00	124.20	122.00	123.00	2,377,560
19 Aug 25	123.80000 -0.60	125.20	123.80	124.80	1,076,930
18 Aug 25	124.40000 +1.40	124.40	122.00	123.80	1,114,577
15 Aug 25	123.00000 +0.20	125.40	122.40	123.00	1,427,347
14 Aug 25	122.80000 +1.60	123.80	121.80	121.80	1,098,094
13 Aug 25	121.20000 +0.40	122.00	120.00	122.00	492,258
12 Aug 25	120.80000 -0.80	122.00	118.00	118.00	11,414,380
11 Aug 25	121.60000 +0.20	122.00	120.20	121.80	388,299
08 Aug 25	121.40000 +1.60	121.40	119.60	119.80	844,313
07 Aug 25	119.80000 +1.00	122.00	119.20	119.80	1,126,287
06 Aug 25	118.80000 +1.80	119.00	116.40	117.00	767,867
05 Aug 25	117.00000 -0.20	119.00	117.00	118.00	1,253,985
04 Aug 25	117.20000 +1.20	117.80	115.92	116.60	545,807
01 Aug 25	116.00000 -3.00	119.20	114.20	118.80	1,636,486
31 Jul 25	119.00000 +0.40	121.20	113.20	118.80	1,742,962
30 Jul 25	118.60000 -0.40	119.80	117.20	118.00	977,443
29 Jul 25	119.00000 -0.40	119.20	117.00	117.00	994,452
28 Jul 25	119.40000 +0.40	121.00	119.00	119.00	2,722,585
25 Jul 25	119.00000 -1.40	120.60	118.80	118.80	5,872,351
24 Jul 25	120.40000 +2.00	122.40	118.00	118.00	947,021
23 Jul 25	118.40000 +0.00	123.00	118.00	123.00	1,154,935
22 Jul 25	118.40000 -1.60	120.40	118.40	119.60	781,912
21 Jul 25	120.00000 +0.00	120.40	119.20	120.40	441,550
18 Jul 25	120.00000 -1.00	122.00	116.40	116.40	594,277
17 Jul 25	121.00000 +1.20	121.40	119.60	119.60	990,146
16 Jul 25	119.80000 +1.80	119.80	117.56	117.60	681,792
15 Jul 25	118.00000 -2.20	122.00	117.60	122.00	758,052
14 Jul 25	120.20000 +1.20	120.20	118.60	119.40	604,547
11 Jul 25	119.00000 -2.20	121.40	119.00	121.00	631,886
10 Jul 25	121.20000 +1.80	123.00	119.16	120.40	4,398,959
09 Jul 25	119.40000 +0.40	119.40	117.80	117.80	2,171,161
08 Jul 25	119.00000 -0.20	119.80	117.80	119.20	1,086,800
07 Jul 25	119.20000 -3.80	123.20	119.00	122.40	1,382,082
04 Jul 25	123.00000 +1.20	127.20	121.60	127.20	904,563
03 Jul 25	121.80000 +1.60	122.40	119.60	119.60	923,781
02 Jul 25	120.20000 -2.40	122.80	117.55	122.80	913,610
01 Jul 25	122.60000 +1.00	122.66	120.80	122.60	1,282,348
30 Jun 25	121.60000 +0.20	122.40	120.00	122.20	4,621,479
27 Jun 25	121.40000 +1.80	122.80	119.40	122.80	1,652,436
26 Jun 25	119.60000 -0.40	120.60	117.80	117.80	2,233,145
25 Jun 25	120.00000 +0.40	120.60	119.60	120.00	1,439,829
24 Jun 25	119.60000 +1.60	120.00	117.80	117.80	5,757,034
23 Jun 25	118.00000 +0.20	121.00	114.60	116.80	764,466
20 Jun 25	117.80000 +1.00	119.00	116.80	117.20	3,551,367
19 Jun 25	116.80000 -2.20	119.00	116.80	119.00	532,084
18 Jun 25	119.00000 +0.20	120.07	116.80	116.80	1,579,339
17 Jun 25	118.80000 +0.20	119.40	117.60	118.00	750,803
16 Jun 25	118.60000 +0.40	119.00	117.80	118.40	506,000
13 Jun 25	118.20000 -1.60	119.40	115.00	115.00	684,654
12 Jun 25	119.80000 -0.80	120.80	119.00	119.80	615,120
11 Jun 25	120.60000 -2.20	123.83	120.20	123.00	623,979
10 Jun 25	122.80000 -1.80	125.20	122.80	125.00	541,366
09 Jun 25	124.60000 -0.40	126.00	124.00	124.00	845,591
06 Jun 25	125.00000 +1.40	126.80	120.00	120.00	470,003
05 Jun 25	123.60000 +0.00	125.08	123.00	123.60	502,469
04 Jun 25	123.60000 +0.60	124.20	122.33	122.80	577,485
03 Jun 25	123.00000 +2.00	125.80	120.60	121.80	1,026,914
02 Jun 25	121.00000 +1.20	122.00	119.80	119.80	975,208
30 May 25	119.80000 +0.00	125.80	119.80	121.00	4,061,590
29 May 25	119.80000 +0.60	120.60	118.00	118.00	716,983
28 May 25	119.20000 +1.00	120.60	118.00	118.00	1,217,323
27 May 25	118.20000 +0.60	120.15	118.20	118.60	698,129
23 May 25	117.60000 +1.60	118.40	115.20	115.60	873,209
22 May 25	116.00000 +1.20	117.10	113.60	113.60	1,072,409
21 May 25	114.80000 +0.20	114.80	112.00	112.00	1,214,139
20 May 25	114.60000 +2.20	116.20	111.80	111.80	939,220
19 May 25	112.40000 -0.40	113.20	111.00	111.00	772,005
16 May 25	112.80000 +0.00	114.40	111.20	112.80	1,208,435
15 May 25	112.80000 -2.40	116.20	112.80	114.80	1,993,733
14 May 25	115.20000 +4.40	115.20	110.60	111.20	1,035,733
13 May 25	110.80000 -1.20	116.60	107.00	107.00	1,381,822
12 May 25	112.00000 -1.00	115.14	111.80	112.80	1,018,516
09 May 25	113.00000 +1.40	115.40	110.00	115.40	1,232,508
08 May 25	111.60000 -1.20	116.60	109.80	112.80	1,775,973
07 May 25	112.80000 +1.00	113.87	111.21	112.00	1,354,132
06 May 25	111.80000 +0.00	113.00	109.20	112.20	999,079
02 May 25	111.80000 +1.80	112.60	109.20	111.00	1,973,099
01 May 25	110.00000 +2.80	110.20	107.60	107.60	1,576,188
30 Apr 25	107.20000 +0.00	109.20	106.62	109.20	1,550,035
29 Apr 25	107.20000 +0.20	108.40	106.40	107.60	1,341,587
28 Apr 25	107.00000 -0.20	109.08	106.60	107.60	1,059,568
25 Apr 25	107.20000 +0.20	109.46	106.60	107.00	454,044
24 Apr 25	107.00000 +0.60	108.21	106.20	106.20	885,466
23 Apr 25	106.40000 -1.20	109.00	106.40	109.00	563,101
22 Apr 25	107.60000 +1.60	108.00	103.48	105.00	772,636
17 Apr 25	106.00000 -0.40	106.20	104.33	105.60	788,612
16 Apr 25	106.40000 -1.20	109.00	106.40	107.00	1,056,751
15 Apr 25	107.60000 +4.20	107.80	102.80	103.60	785,235
14 Apr 25	103.40000 +5.40	103.40	98.70	101.00	1,234,225
11 Apr 25	98.00000 +0.80	98.20	94.80	97.70	1,620,137
10 Apr 25	97.20000 +2.40	100.90	97.20	98.40	1,573,384
09 Apr 25	94.80000 -2.60	97.13	92.70	93.10	1,076,713
08 Apr 25	97.40000 +2.70	97.90	95.00	96.60	1,789,385
07 Apr 25	94.70000 -6.10	96.80	92.50	96.80	1,975,175
04 Apr 25	100.80000 -5.20	110.20	100.00	110.20	1,749,951
03 Apr 25	106.00000 -2.00	107.80	106.00	106.80	967,332
02 Apr 25	108.00000 +1.00	109.60	105.40	109.60	1,156,976
01 Apr 25	107.00000 +0.40	108.20	106.60	107.40	912,079
31 Mar 25	106.60000 -3.40	109.80	106.40	109.20	1,189,608
28 Mar 25	110.00000 +3.00	110.00	107.00	107.40	1,262,690
27 Mar 25	107.00000 +1.00	107.40	105.00	105.00	1,897,745
26 Mar 25	106.00000 +1.60	107.40	104.40	107.40	1,737,246
25 Mar 25	104.40000 +0.80	105.00	102.40	103.00	11,178,100
24 Mar 25	103.60000 +0.20	107.40	102.20	107.40	4,084,212
21 Mar 25	103.40000 -2.80	107.40	103.40	107.40	3,847,484
20 Mar 25	106.20000 +0.40	106.80	104.00	105.00	2,002,119
19 Mar 25	105.80000 -0.60	106.80	101.60	101.60	1,293,568
18 Mar 25	106.40000 +1.00	106.88	105.20	105.20	962,739
17 Mar 25	105.40000 +3.20	106.40	101.71	102.80	1,411,066
14 Mar 25	102.20000 +0.80	102.40	100.80	101.00	1,052,905
13 Mar 25	101.40000 +3.80	101.80	96.10	101.00	8,141,078
12 Mar 25	97.60000 +3.20	97.60	94.90	95.90	1,042,049
11 Mar 25	94.40000 -0.90	97.40	93.50	93.60	3,074,523
10 Mar 25	95.30000 -1.60	98.24	93.00	93.00	1,042,983
07 Mar 25	96.90000 +1.30	96.90	94.20	95.90	897,583
06 Mar 25	95.60000 -0.40	97.70	92.30	92.30	758,958
05 Mar 25	96.00000 -1.10	98.80	96.00	98.00	1,722,404
04 Mar 25	97.10000 -1.90	99.60	97.10	98.60	1,180,426
03 Mar 25	99.00000 +1.30	99.60	97.50	98.00	468,926
28 Feb 25	97.70000 -0.80	98.60	97.20	97.50	2,133,019
27 Feb 25	98.50000 +3.80	98.52	94.00	95.70	1,084,569
26 Feb 25	94.70000 -0.50	96.30	93.40	94.00	2,132,920
25 Feb 25	95.20000 -1.50	99.90	93.90	99.90	939,867
24 Feb 25	96.70000 +1.10	96.70	95.10	95.10	731,656
21 Feb 25	95.60000 +2.40	96.00	93.10	93.10	412,808
20 Feb 25	93.20000 +0.80	93.30	91.40	92.30	464,354
19 Feb 25	92.40000 +0.50	92.70	91.30	91.60	993,780
18 Feb 25	91.90000 -0.60	94.30	91.00	91.00	577,800
17 Feb 25	92.50000 -1.40	95.00	92.50	95.00	681,960
14 Feb 25	93.90000 -1.00	99.90	93.80	99.90	751,969
13 Feb 25	94.90000 -0.30	95.80	94.40	95.30	1,072,070
12 Feb 25	95.20000 +0.80	96.40	94.60	94.70	713,296
11 Feb 25	94.40000 -2.00	99.90	94.30	99.90	918,075
10 Feb 25	96.40000 +2.80	96.60	93.00	93.00	849,672
07 Feb 25	93.60000 -1.70	96.66	92.68	96.20	579,145
06 Feb 25	95.30000 -0.20	96.70	94.10	95.50	2,527,210
05 Feb 25	95.50000 -0.90	98.30	95.00	96.50	2,957,469
04 Feb 25	96.40000 +0.90	98.30	94.30	96.50	1,797,344
03 Feb 25	95.50000 +0.50	97.90	91.60	94.10	3,734,880
31 Jan 25	95.00000 +2.00	95.10	92.80	93.00	17,613,958
30 Jan 25	93.00000 +1.00	93.50	91.50	91.50	829,635
29 Jan 25	92.00000 -1.20	94.10	91.60	93.10	659,795
28 Jan 25	93.20000 +1.50	95.00	90.80	95.00	942,073
27 Jan 25	91.70000 +1.50	92.20	88.10	88.10	1,464,640
24 Jan 25	90.20000 +0.00	91.70	89.60	90.30	652,481
23 Jan 25	90.20000 +0.20	91.00	89.20	90.00	954,014
22 Jan 25	90.00000 +0.00	91.50	88.80	89.90	924,193
21 Jan 25	90.00000 +0.60	90.10	88.30	88.30	514,834
20 Jan 25	89.40000 -1.20	92.06	89.20	90.70	596,717
17 Jan 25	90.60000 +0.10	91.90	89.70	90.50	1,115,652
16 Jan 25	90.50000 -1.50	91.90	89.60	91.60	786,718
15 Jan 25	92.00000 +2.30	93.77	90.20	91.50	1,319,151
14 Jan 25	89.70000 +0.90	90.00	87.70	89.20	848,448
13 Jan 25	88.80000 -0.70	90.20	87.27	89.30	816,749
10 Jan 25	89.50000 -2.00	91.40	88.90	90.50	1,335,565
09 Jan 25	91.50000 +1.50	91.50	87.20	88.10	2,526,012
08 Jan 25	90.00000 -1.60	93.33	89.20	91.60	1,760,410
07 Jan 25	91.60000 -2.10	93.20	90.70	90.70	896,697
06 Jan 25	93.70000 +0.70	95.30	92.00	92.40	1,184,433
03 Jan 25	93.00000 -0.90	95.30	92.90	93.90	416,612
02 Jan 25	93.90000 +2.40	93.90	90.80	91.60	2,206,894
31 Dec 24	91.50000 +0.10	92.00	91.20	91.20	249,018
30 Dec 24	91.40000 +0.10	91.80	90.30	91.00	779,934
27 Dec 24	91.30000 +0.50	91.50	88.60	89.40	833,653
24 Dec 24	90.80000 +0.30	91.10	88.60	90.90	169,665
23 Dec 24	90.50000 -1.60	92.20	90.20	92.20	905,212
20 Dec 24	92.10000 -0.90	97.10	91.40	97.10	4,191,708
19 Dec 24	93.00000 -0.60	95.00	91.20	95.00	2,193,879
18 Dec 24	93.60000 -0.40	95.10	93.50	93.80	512,947
17 Dec 24	94.00000 -0.80	99.00	94.00	99.00	646,472
16 Dec 24	94.80000 +0.10	94.90	93.30	94.50	1,057,582
13 Dec 24	94.70000 +0.10	96.29	93.90	94.30	927,256
12 Dec 24	94.60000 +0.60	96.90	94.40	95.70	828,473
11 Dec 24	94.00000 -1.10	95.50	92.80	95.00	900,325
10 Dec 24	95.10000 -0.30	98.30	94.70	98.30	1,454,988
09 Dec 24	95.40000 -0.10	96.10	94.60	95.50	1,432,348
06 Dec 24	95.50000 +1.80	96.04	93.20	93.20	1,069,747
05 Dec 24	93.70000 -2.40	96.90	93.00	95.70	1,776,971
04 Dec 24	96.10000 -0.90	97.40	96.10	96.40	783,777
03 Dec 24	97.00000 -0.30	98.90	95.60	95.60	532,067
02 Dec 24	97.30000 -1.10	98.90	96.80	97.70	546,384
29 Nov 24	98.40000 -0.80	102.00	97.30	102.00	1,538,354
28 Nov 24	99.20000 -0.60	102.80	98.90	100.20	3,442,083
27 Nov 24	99.80000 +1.30	100.20	97.87	98.60	533,078
26 Nov 24	98.50000 +1.70	99.10	95.60	96.10	952,425
25 Nov 24	96.80000 +0.50	99.28	94.90	99.00	840,692
22 Nov 24	96.30000 +1.30	96.30	94.00	95.00	1,364,991
21 Nov 24	95.00000 -1.40	96.80	93.50	96.30	1,661,513
20 Nov 24	96.40000 -5.00	100.80	93.10	96.20	3,335,880
19 Nov 24	101.40000 -3.00	105.60	100.80	102.80	439,207
18 Nov 24	104.40000 -1.80	106.26	103.20	106.20	624,422
15 Nov 24	106.20000 -1.40	108.40	105.80	106.20	503,927
14 Nov 24	107.60000 +2.20	107.60	104.80	106.60	499,001
13 Nov 24	105.40000 -1.20	108.60	105.20	107.00	1,106,795
12 Nov 24	106.60000 -6.20	112.61	106.60	112.40	693,570
11 Nov 24	112.80000 +3.80	114.40	110.00	110.00	1,475,296
08 Nov 24	109.00000 +2.80	109.20	105.20	106.40	463,678
07 Nov 24	106.20000 -2.40	108.80	102.80	107.00	1,066,322
06 Nov 24	108.60000 -1.20	112.80	108.11	112.00	901,686
05 Nov 24	109.80000 +0.20	112.20	109.60	110.00	868,103
04 Nov 24	109.60000 -0.80	112.80	109.00	112.40	678,040
01 Nov 24	110.40000 +4.00	110.80	106.00	106.00	1,689,473
31 Oct 24	106.40000 -1.80	108.20	105.20	107.80	1,419,893
30 Oct 24	108.20000 -1.20	111.00	108.00	109.20	1,035,847
29 Oct 24	109.40000 -3.00	111.80	108.80	109.40	972,678
28 Oct 24	112.40000 -0.40	114.00	109.40	109.40	633,880
25 Oct 24	112.80000 +1.40	113.80	109.60	113.80	474,574
24 Oct 24	111.40000 +1.00	112.00	105.00	105.00	621,133
23 Oct 24	110.40000 +0.60	110.60	108.00	108.00	496,273
22 Oct 24	109.80000 -0.40	110.00	105.40	105.40	560,540
21 Oct 24	110.20000 -1.80	117.60	109.80	117.60	359,458
18 Oct 24	112.00000 +2.00	112.40	109.80	112.00	607,451
17 Oct 24	110.00000 -0.40	115.80	110.00	115.80	699,745
16 Oct 24	110.40000 +2.60	110.80	108.00	110.00	623,083
15 Oct 24	107.80000 -1.20	110.00	107.40	110.00	690,373
14 Oct 24	109.00000 +0.80	109.00	104.60	104.60	363,356
11 Oct 24	108.20000 +0.20	108.40	105.57	106.20	676,235
10 Oct 24	108.00000 +0.00	110.00	106.40	110.00	464,918
09 Oct 24	108.00000 -1.00	109.60	107.00	107.20	1,076,387
08 Oct 24	109.00000 -1.40	110.40	107.80	110.40	440,486
07 Oct 24	110.40000 -1.40	113.40	108.65	113.40	468,905
04 Oct 24	111.80000 +1.40	112.60	110.20	110.20	357,988
03 Oct 24	110.40000 +1.40	110.80	107.20	107.20	441,820
02 Oct 24	109.00000 -4.80	113.80	109.00	112.40	906,839
01 Oct 24	113.80000 -0.80	115.40	112.80	113.00	429,196
30 Sep 24	114.60000 -0.60	115.20	113.40	115.20	925,152
27 Sep 24	115.20000 -1.00	116.80	114.60	116.20	618,667
26 Sep 24	116.20000 +0.60	119.40	115.00	115.00	621,109
25 Sep 24	115.60000 +2.60	115.60	111.40	111.40	516,646
24 Sep 24	113.00000 +1.20	115.00	111.10	115.00	429,475
23 Sep 24	111.80000 -0.20	113.00	111.20	112.80	856,656
20 Sep 24	112.00000 +0.60	112.00	109.45	110.60	12,262,748
19 Sep 24	111.40000 -0.60	112.80	111.20	112.20	797,610
18 Sep 24	112.00000 +0.60	112.60	110.40	111.80	714,042
17 Sep 24	111.40000 -0.60	114.00	110.60	114.00	1,427,461
16 Sep 24	112.00000 +0.20	113.40	111.60	111.80	598,795
13 Sep 24	111.80000 +1.20	115.00	110.80	115.00	411,946
12 Sep 24	110.60000 -0.40	114.80	110.60	110.80	458,387
11 Sep 24	111.00000 -0.80	112.40	110.80	111.80	543,670
10 Sep 24	111.80000 +1.40	114.00	110.20	114.00	509,620
09 Sep 24	110.40000 +0.80	111.40	109.20	109.40	413,262
06 Sep 24	109.60000 -2.80	117.20	108.80	117.20	988,013
05 Sep 24	112.40000 -0.60	112.80	111.00	111.00	506,192
04 Sep 24	113.00000 +1.00	113.00	110.00	110.20	925,885
03 Sep 24	112.00000 -0.80	113.20	109.80	110.20	849,808
02 Sep 24	112.80000 -0.60	114.00	111.60	112.60	541,661
30 Aug 24	113.40000 +1.60	115.00	112.03	112.20	2,017,962
29 Aug 24	111.80000 -4.00	117.00	110.60	117.00	2,480,759
28 Aug 24	115.80000 -0.40	117.80	115.80	116.00	803,451
27 Aug 24	116.20000 -6.80	123.11	116.20	120.60	1,263,072
23 Aug 24	123.00000 +0.00	124.00	120.60	120.60	662,378
22 Aug 24	123.00000 +2.20	125.60	120.40	120.40	663,057
21 Aug 24	120.80000 +0.60	121.20	119.60	120.20	1,109,436
20 Aug 24	120.20000 -1.80	123.20	120.20	122.00	908,614
19 Aug 24	122.00000 +1.20	124.20	120.46	121.00	674,977
16 Aug 24	120.80000 -2.20	124.34	120.80	123.00	905,997
15 Aug 24	123.00000 +2.20	123.80	115.00	115.00	416,630
14 Aug 24	120.80000 -0.20	125.20	115.00	115.00	427,643
13 Aug 24	121.00000 +1.00	123.20	119.00	120.20	507,857
12 Aug 24	120.00000 +0.40	123.60	118.80	123.60	470,292
09 Aug 24	119.60000 +2.80	122.00	116.40	122.00	1,132,543
08 Aug 24	116.80000 -5.40	122.68	102.29	117.80	1,752,285
07 Aug 24	122.20000 +3.60	122.20	117.00	121.80	1,537,192
06 Aug 24	118.60000 +1.00	119.80	115.20	115.20	1,582,742
05 Aug 24	117.60000 -4.20	128.60	112.40	128.60	1,124,343
02 Aug 24	121.80000 -5.20	126.00	120.80	120.80	914,405
01 Aug 24	127.00000 +0.40	132.00	126.40	132.00	1,289,553
31 Jul 24	126.60000 +0.00	128.40	126.40	128.00	674,242
30 Jul 24	126.60000 +1.40	130.80	126.40	127.80	751,849
29 Jul 24	125.20000 -1.20	128.00	121.40	121.40	622,100
26 Jul 24	126.40000 +4.00	126.60	118.44	122.40	892,301
25 Jul 24	122.40000 -3.00	129.60	121.75	129.60	728,641
24 Jul 24	125.40000 -2.40	129.60	125.40	129.60	750,805
23 Jul 24	127.80000 -3.20	134.00	127.80	134.00	591,911
22 Jul 24	131.00000 +1.60	133.00	129.60	129.60	558,609
19 Jul 24	129.39999 +0.80	129.80	127.80	129.40	503,035
18 Jul 24	128.60001 +0.60	130.00	126.00	126.00	679,129
17 Jul 24	128.00000 +0.40	129.40	126.73	127.80	566,901
16 Jul 24	127.60000 -1.20	129.60	126.60	129.60	620,106
15 Jul 24	128.80000 -0.20	129.60	127.20	129.60	753,321
12 Jul 24	129.00000 +1.20	129.40	127.20	127.80	673,772
11 Jul 24	127.80000 +1.80	127.80	124.00	124.00	731,864
10 Jul 24	126.00000 +4.00	127.13	122.32	124.00	907,600
09 Jul 24	122.00000 -3.20	125.20	122.00	122.00	838,578
08 Jul 24	125.20000 +1.20	125.60	122.20	124.40	541,183
05 Jul 24	124.00000 +1.60	127.40	123.60	124.00	1,272,673
04 Jul 24	122.40000 +1.00	123.40	118.60	122.00	817,605
03 Jul 24	121.40000 +1.20	122.00	118.20	118.20	1,155,160
02 Jul 24	120.20000 +1.80	120.60	117.80	118.60	1,009,544
01 Jul 24	118.40000 +2.00	120.60	117.54	120.60	796,469
28 Jun 24	116.40000 -2.60	119.40	114.71	119.20	2,580,149
27 Jun 24	119.00000 +1.20	119.00	116.60	118.00	861,741
26 Jun 24	117.80000 -4.20	124.00	116.60	124.00	850,329
25 Jun 24	122.00000 +3.20	122.20	118.00	118.00	943,843
24 Jun 24	118.80000 +1.00	119.00	114.00	114.00	1,538,624
21 Jun 24	117.80000 +1.40	117.80	113.00	115.60	25,469,984
20 Jun 24	116.40000 +2.80	118.00	113.00	113.00	1,689,779
19 Jun 24	113.60000 -9.60	120.80	111.20	118.40	5,137,035
18 Jun 24	123.20000 -0.20	124.40	121.20	121.20	626,145
17 Jun 24	123.40000 -0.80	127.80	119.01	127.80	496,176
14 Jun 24	124.20000 -0.40	125.20	122.68	123.40	396,989
13 Jun 24	124.60000 +0.60	126.80	122.73	126.20	701,895
12 Jun 24	124.00000 +0.60	126.40	121.80	126.40	619,438
11 Jun 24	123.40000 -3.00	127.21	122.35	123.00	605,027
10 Jun 24	126.40000 -1.00	129.40	125.06	129.40	510,797
07 Jun 24	127.40000 -0.40	128.87	125.80	128.60	647,188
06 Jun 24	127.80000 +0.80	129.40	126.31	129.40	530,457
05 Jun 24	127.00000 -1.00	130.00	125.60	130.00	514,883
04 Jun 24	128.00000 -1.40	130.40	127.80	128.80	764,096
03 Jun 24	129.39999 +4.60	129.40	124.60	125.00	1,083,675
31 May 24	124.80000 +0.40	128.00	124.80	126.60	2,521,986
30 May 24	124.40000 +4.80	126.40	117.80	123.00	1,437,552
29 May 24	119.60000 -4.00	124.60	118.80	124.00	894,850
28 May 24	123.60000 +5.60	123.60	117.00	117.00	1,811,835
24 May 24	118.00000 +1.40	120.00	115.00	115.40	748,453
23 May 24	116.60000 -3.80	124.60	116.40	124.60	613,087
22 May 24	120.40000 -3.40	125.80	120.40	123.00	964,170
21 May 24	123.80000 -2.40	127.20	123.60	127.20	540,370
20 May 24	126.20000 +1.40	128.00	125.60	125.60	563,713
17 May 24	124.80000 +1.20	126.20	123.40	124.60	1,037,899
16 May 24	123.60000 +13.20	127.24	111.86	113.40	1,941,102
15 May 24	110.40000 +1.20	113.40	109.40	113.40	1,015,899
14 May 24	109.20000 -1.40	112.21	109.20	112.00	608,060
13 May 24	110.60000 +0.60	113.09	110.00	110.00	382,149
10 May 24	110.00000 +1.00	111.00	108.40	110.00	560,815
09 May 24	109.00000 +2.40	110.60	106.24	106.60	571,484
08 May 24	106.60000 -1.20	109.20	106.00	107.80	412,745
07 May 24	107.80000 +1.80	107.80	105.20	106.60	564,709
03 May 24	106.00000 +3.80	106.00	102.00	103.00	670,706
02 May 24	102.20000 +2.30	103.40	100.00	103.40	533,085
01 May 24	99.90000 +1.10	101.40	95.20	95.20	384,334
30 Apr 24	98.80000 -0.60	101.20	97.90	99.90	828,902
29 Apr 24	99.40000 +5.10	99.40	94.00	94.00	682,400
26 Apr 24	94.30000 +1.70	95.20	91.68	91.80	599,662
25 Apr 24	92.60000 -0.10	94.50	91.60	94.50	275,102
24 Apr 24	92.70000 -2.10	97.70	91.50	97.70	320,126
23 Apr 24	94.80000 +0.00	96.00	93.60	94.20	523,351
22 Apr 24	94.80000 -1.70	99.00	93.00	93.00	375,870
19 Apr 24	96.50000 +0.70	96.50	92.80	92.80	592,899
18 Apr 24	95.80000 +2.20	96.60	94.00	94.50	300,087
17 Apr 24	93.60000 +0.90	95.80	92.40	93.20	604,171
16 Apr 24	92.70000 -0.80	92.70	90.00	90.00	480,959
15 Apr 24	93.50000 -1.80	95.20	92.00	92.00	385,295
12 Apr 24	95.30000 -0.90	98.80	94.70	96.80	288,585
11 Apr 24	96.20000 +0.80	97.80	94.46	97.80	456,658
10 Apr 24	95.40000 +0.40	98.10	93.00	94.00	451,816
09 Apr 24	95.00000 +1.50	95.83	92.00	92.00	334,501
08 Apr 24	93.50000 +0.00	94.90	92.62	93.10	449,951
05 Apr 24	93.50000 +0.30	95.00	91.50	95.00	466,134
04 Apr 24	93.20000 +1.30	93.20	89.00	89.00	703,589
03 Apr 24	91.90000 +0.30	94.33	90.00	91.60	501,640
02 Apr 24	91.60000 -3.30	96.30	91.40	93.60	645,693
28 Mar 24	94.90000 +2.15	95.45	91.00	91.00	838,359
27 Mar 24	92.75000 +2.15	93.25	89.30	89.75	626,243
26 Mar 24	90.60000 +2.75	90.70	87.40	87.65	772,573
25 Mar 24	87.85000 -0.15	88.50	85.00	85.00	579,352
22 Mar 24	88.00000 +0.85	88.90	85.10	85.10	418,399
21 Mar 24	87.15000 +3.50	87.50	84.65	87.00	619,697
20 Mar 24	83.65000 +0.65	85.20	81.00	81.00	728,522
19 Mar 24	83.00000 +1.50	83.00	79.10	80.60	822,337
18 Mar 24	81.50000 +1.60	83.10	80.45	81.50	713,367
15 Mar 24	79.90000 -5.35	89.70	79.90	89.70	2,477,146
14 Mar 24	85.25000 +5.80	87.55	78.50	82.85	1,432,535
13 Mar 24	79.45000 +0.25	81.62	77.85	79.40	1,146,334
12 Mar 24	79.20000 +0.85	81.15	74.05	74.05	660,950
11 Mar 24	78.35000 -0.50	79.60	76.25	78.25	666,069
08 Mar 24	78.85000 +1.35	79.55	75.55	79.55	424,965
07 Mar 24	77.50000 +0.95	78.75	76.45	76.50	267,844
06 Mar 24	76.55000 +0.35	78.35	76.55	77.95	972,210
05 Mar 24	76.20000 +1.20	77.30	74.05	74.60	582,049
04 Mar 24	75.00000 -1.70	77.90	74.55	77.90	412,701
01 Mar 24	76.70000 +1.25	77.95	74.70	77.30	615,135
29 Feb 24	75.45000 -0.35	76.90	73.65	75.65	1,349,807
28 Feb 24	75.80000 -1.85	78.75	74.40	78.75	591,726
27 Feb 24	77.65000 +1.65	78.45	75.50	75.50	923,719
26 Feb 24	76.00000 -0.80	77.91	76.00	76.65	609,978
23 Feb 24	76.80000 +0.20	77.25	75.00	76.00	483,188
22 Feb 24	76.60000 -0.05	77.85	75.55	77.00	354,764
21 Feb 24	76.65000 -1.15	79.15	76.15	77.00	382,723
20 Feb 24	77.80000 +0.85	78.45	75.80	78.45	449,501
19 Feb 24	76.95000 +0.25	78.40	75.30	78.40	229,691
16 Feb 24	76.70000 +1.50	77.10	74.15	76.95	430,224
15 Feb 24	75.20000 -0.70	76.79	74.70	75.50	334,591
14 Feb 24	75.90000 +0.05	78.50	74.90	78.50	407,658
13 Feb 24	75.85000 -2.00	78.15	74.65	76.35	539,287
12 Feb 24	77.85000 +0.10	79.80	76.22	78.50	562,274
09 Feb 24	77.75000 +0.70	77.80	74.00	75.50	754,596
08 Feb 24	77.05000 +1.05	78.40	75.90	76.35	631,032
07 Feb 24	76.00000 -0.80	78.60	75.77	78.60	296,461
06 Feb 24	76.80000 -0.15	77.60	74.65	76.00	377,034
05 Feb 24	76.95000 +3.25	79.05	72.25	73.75	946,220
02 Feb 24	73.70000 -2.45	79.90	73.70	79.90	564,222
01 Feb 24	76.15000 -2.95	83.60	75.90	83.60	630,122
31 Jan 24	79.10000 -0.15	83.15	78.00	83.15	1,019,417
30 Jan 24	79.25000 -2.25	81.75	79.25	81.65	611,313
29 Jan 24	81.50000 -3.00	85.00	80.90	85.00	2,006,658
26 Jan 24	84.50000 +2.40	84.85	81.55	82.50	949,991
25 Jan 24	82.10000 +0.10	82.30	78.25	78.25	1,294,075
24 Jan 24	82.00000 +3.00	83.05	78.95	80.80	2,349,806
23 Jan 24	79.00000 -2.30	85.95	79.00	85.95	1,386,579
22 Jan 24	81.30000 -0.75	84.95	80.85	84.95	315,808
19 Jan 24	82.05000 -2.05	84.95	80.75	84.20	611,930
18 Jan 24	84.10000 +0.15	88.15	82.50	88.15	450,275
17 Jan 24	83.95000 -3.35	88.00	83.15	88.00	1,122,561
16 Jan 24	87.30000 -3.70	94.00	87.30	94.00	1,062,663
15 Jan 24	91.00000 +0.00	93.50	89.95	92.00	962,930
12 Jan 24	91.00000 +1.60	91.85	88.70	91.00	538,362
11 Jan 24	89.40000 +1.40	90.55	88.25	89.90	525,729
10 Jan 24	88.00000 -0.30	88.30	84.85	88.15	580,009
09 Jan 24	88.30000 -0.20	89.90	87.13	88.90	970,316
08 Jan 24	88.50000 +2.45	89.00	85.00	89.00	453,719
05 Jan 24	86.05000 +0.45	89.90	83.95	89.90	307,407
04 Jan 24	85.60000 -2.55	88.85	85.60	86.20	500,162
03 Jan 24	88.15000 +1.45	89.00	84.65	86.65	643,587
02 Jan 24	86.70000 -2.30	89.86	85.40	89.85	641,591
29 Dec 23	89.00000 +1.80	89.00	87.10	89.00	572,681
28 Dec 23	87.20000 +0.70	89.85	86.45	88.70	585,212
27 Dec 23	86.50000 +3.60	86.50	82.45	83.90	920,697
22 Dec 23	82.90000 +0.05	83.90	79.95	83.90	259,659
21 Dec 23	82.85000 +1.75	83.90	80.30	83.90	868,640
20 Dec 23	81.10000 +0.10	84.05	79.30	80.05	686,503
19 Dec 23	81.00000 +6.30	81.40	74.90	77.75	402,434
18 Dec 23	74.70000 +1.85	75.75	71.80	73.00	4,047,630
15 Dec 23	72.85000 -2.35	78.40	71.15	78.40	5,268,025
14 Dec 23	75.20000 +6.45	78.30	70.90	71.00	3,576,022
13 Dec 23	68.75000 -0.05	71.65	68.05	71.65	1,293,065
12 Dec 23	68.80000 -3.00	73.73	67.30	70.00	1,439,885
11 Dec 23	71.80000 -4.00	75.90	71.05	75.85	1,668,588
08 Dec 23	75.80000 -1.75	81.96	75.00	78.35	930,357
07 Dec 23	77.55000 -0.75	82.10	76.90	82.10	387,073
06 Dec 23	78.30000 +1.00	79.95	75.72	77.25	428,287
05 Dec 23	77.30000 +2.80	77.70	72.95	74.00	535,227
04 Dec 23	74.50000 +1.45	75.85	73.75	75.80	876,352
01 Dec 23	73.05000 +1.60	73.10	70.30	71.00	317,319
30 Nov 23	71.45000 -2.45	73.75	69.95	73.60	1,960,597
29 Nov 23	73.90000 -2.40	79.35	73.90	74.55	5,331,004
28 Nov 23	76.30000 -0.30	79.35	73.80	75.00	1,484,293
27 Nov 23	76.60000 +0.75	77.60	75.25	75.25	514,329
24 Nov 23	75.85000 +0.45	79.70	73.90	78.75	504,000
23 Nov 23	75.40000 +0.90	79.30	72.95	74.75	549,904
22 Nov 23	74.50000 +2.55	75.65	69.30	69.30	1,044,391
21 Nov 23	71.95000 -1.10	76.90	71.55	76.90	506,210
20 Nov 23	73.05000 -1.80	77.55	71.30	71.70	722,632
17 Nov 23	74.85000 -0.60	79.25	74.35	78.25	1,050,549
16 Nov 23	75.45000 +0.70	75.95	71.65	75.20	1,420,250
15 Nov 23	74.75000 +3.30	75.70	71.25	71.45	1,492,987
14 Nov 23	71.45000 +7.25	72.05	63.40	63.80	1,565,155
13 Nov 23	64.20000 +0.95	64.90	62.90	63.85	1,597,192
10 Nov 23	63.25000 -3.05	69.10	63.25	69.10	735,601
09 Nov 23	66.30000 +0.55	66.80	64.40	66.55	9,550,990
08 Nov 23	65.75000 -0.75	66.70	64.70	64.70	1,663,726
07 Nov 23	66.50000 +1.50	67.90	64.00	64.00	936,307
06 Nov 23	65.00000 +0.45	66.00	63.65	65.00	3,509,645
03 Nov 23	64.55000 -1.25	65.00	63.00	64.55	1,890,386
02 Nov 23	65.80000 +4.35	70.61	65.80	67.00	5,841,344
01 Nov 23	61.45000 +0.90	62.10	59.75	60.05	519,038
31 Oct 23	60.55000 +0.50	61.65	59.50	60.00	1,645,956
30 Oct 23	60.05000 +0.75	62.25	59.90	60.50	656,374
27 Oct 23	59.30000 +0.30	60.70	57.40	58.50	1,462,385
26 Oct 23	59.00000 -2.40	61.05	59.00	60.20	1,676,124
25 Oct 23	61.40000 -0.35	62.60	59.10	62.60	1,925,602
24 Oct 23	61.75000 -0.40	63.73	61.30	63.45	1,673,426
23 Oct 23	62.15000 -2.25	68.10	60.55	65.55	2,041,435
20 Oct 23	64.40000 -0.60	66.00	63.40	65.00	3,106,162
19 Oct 23	65.00000 -1.10	67.20	64.70	66.10	997,122
18 Oct 23	66.10000 -2.10	71.75	65.50	71.75	829,914
17 Oct 23	68.20000 +0.25	69.60	67.50	68.25	831,273
16 Oct 23	67.95000 -0.05	69.30	67.30	67.70	871,836
13 Oct 23	68.00000 -2.75	71.20	68.00	70.50	613,215
12 Oct 23	70.75000 -1.65	74.95	69.90	73.45	1,289,251
11 Oct 23	72.40000 -1.30	74.80	71.00	73.70	882,021
10 Oct 23	73.70000 +3.35	73.95	70.70	71.75	716,358
09 Oct 23	70.35000 -0.05	72.25	69.00	72.25	1,030,436
06 Oct 23	70.40000 -1.90	73.10	69.85	72.00	608,502
05 Oct 23	72.30000 -1.70	77.60	72.30	73.15	1,388,971
04 Oct 23	74.00000 +1.10	74.62	71.00	72.70	1,119,245
03 Oct 23	72.90000 -1.90	73.68	72.70	73.05	778,182
02 Oct 23	74.80000 +1.40	77.80	73.70	77.80	625,447
29 Sep 23	73.40000 +0.80	75.20	71.90	72.65	758,839
28 Sep 23	72.60000 -3.20	75.16	72.60	75.15	854,039
27 Sep 23	75.80000 -1.20	77.00	75.80	76.50	1,002,501
26 Sep 23	77.00000 +0.35	77.40	74.65	76.25	1,407,790
25 Sep 23	76.65000 -3.70	80.85	76.65	80.35	790,336
22 Sep 23	80.35000 +1.60	81.15	78.75	79.45	1,757,712
21 Sep 23	78.75000 -2.05	80.77	77.60	80.60	1,066,399
20 Sep 23	80.80000 +0.10	83.80	80.50	83.80	426,489
19 Sep 23	80.70000 -2.45	83.15	80.70	82.25	1,138,247
18 Sep 23	83.15000 +1.85	85.40	80.50	83.60	4,402,145
15 Sep 23	81.30000 -7.70	90.45	81.30	89.00	8,464,371
14 Sep 23	89.00000 +1.20	90.50	87.41	90.05	1,214,655
13 Sep 23	87.80000 -3.35	90.40	86.55	89.25	508,300
12 Sep 23	91.15000 +1.40	92.50	90.05	90.70	957,373
11 Sep 23	89.75000 +1.60	91.35	86.20	88.20	266,474
08 Sep 23	88.15000 +0.75	89.40	87.40	87.95	235,847
07 Sep 23	87.40000 -0.30	91.65	87.40	91.20	438,717
06 Sep 23	87.70000 -1.30	90.20	87.30	89.55	233,594
05 Sep 23	89.00000 +0.05	89.50	87.30	87.30	173,881
04 Sep 23	88.95000 -0.50	90.50	87.87	90.00	315,321
01 Sep 23	89.45000 -1.70	92.80	89.45	89.65	160,860
31 Aug 23	91.15000 +1.10	92.85	89.10	90.95	904,734
30 Aug 23	90.05000 +1.05	92.35	89.00	92.35	324,467
29 Aug 23	89.00000 +2.40	90.60	87.00	88.60	522,750
25 Aug 23	86.60000 -0.65	87.50	84.55	84.55	308,019
24 Aug 23	87.25000 -0.55	89.35	86.00	89.35	620,226
23 Aug 23	87.80000 +2.10	89.85	86.00	87.45	672,526
22 Aug 23	85.70000 +1.85	86.90	83.95	84.25	542,564
21 Aug 23	83.85000 -1.00	85.50	82.85	82.85	662,303
18 Aug 23	84.85000 +0.00	86.51	83.40	84.90	970,046
17 Aug 23	84.85000 -0.20	86.10	81.65	81.65	638,336
16 Aug 23	85.05000 -0.30	86.05	81.30	81.30	518,363
15 Aug 23	85.35000 +2.20	86.00	81.20	81.50	373,918
14 Aug 23	83.15000 +0.00	87.85	81.40	85.00	389,826
11 Aug 23	83.15000 +1.15	84.84	79.70	82.50	554,692
10 Aug 23	82.00000 -0.15	87.35	80.20	81.85	435,412
09 Aug 23	82.15000 -0.95	85.00	80.00	85.00	807,286
08 Aug 23	83.10000 -2.90	86.00	81.70	85.25	1,263,422
07 Aug 23	86.00000 -1.35	90.00	85.75	90.00	692,360
04 Aug 23	87.35000 -1.70	91.50	85.00	85.00	753,449
03 Aug 23	89.05000 +5.05	92.95	85.00	85.00	760,144
02 Aug 23	84.00000 -3.00	87.45	83.50	87.00	995,400
01 Aug 23	87.00000 -3.45	93.47	86.55	90.25	743,908
31 Jul 23	90.45000 -3.00	93.75	90.45	93.50	601,802
28 Jul 23	93.45000 -2.35	94.85	93.45	93.75	772,553
27 Jul 23	95.80000 +0.80	97.55	93.45	93.45	363,674
26 Jul 23	95.00000 +0.30	98.20	92.65	92.65	230,943
25 Jul 23	94.70000 -0.30	97.95	92.50	97.95	358,332
24 Jul 23	95.00000 -0.10	97.37	94.35	95.90	606,910
21 Jul 23	95.10000 -0.50	97.01	94.40	95.15	487,929
20 Jul 23	95.60000 -0.45	98.20	90.06	90.95	1,013,628
19 Jul 23	96.05000 +9.00	97.65	87.10	87.10	1,336,962
18 Jul 23	87.05000 +1.15	89.00	85.25	89.00	687,960
17 Jul 23	85.90000 -3.40	92.30	85.46	87.65	499,837
14 Jul 23	89.30000 -1.40	90.30	88.25	89.35	362,627
13 Jul 23	90.70000 -1.05	91.55	89.70	91.55	421,993
12 Jul 23	91.75000 +3.30	94.40	87.30	90.20	497,081
11 Jul 23	88.45000 +1.20	88.45	86.30	86.30	365,221
10 Jul 23	87.25000 +0.30	88.10	85.75	85.75	584,555
07 Jul 23	86.95000 +0.50	93.80	85.00	87.45	494,323
06 Jul 23	86.45000 -2.25	90.70	86.45	86.90	709,331
05 Jul 23	88.70000 -1.50	90.53	87.10	87.40	632,561
04 Jul 23	90.20000 +0.60	95.20	86.50	88.25	827,167
03 Jul 23	89.60000 -3.50	95.50	88.90	95.50	952,613
30 Jun 23	93.10000 +1.50	93.60	91.14	92.00	1,120,635
29 Jun 23	91.60000 -1.05	92.00	89.65	92.00	406,292
28 Jun 23	92.65000 +1.65	94.05	86.50	86.50	622,429
27 Jun 23	91.00000 +2.55	91.00	87.60	88.60	778,877
26 Jun 23	88.45000 +0.25	88.45	86.20	88.00	720,200
23 Jun 23	88.20000 -3.85	91.35	88.20	90.80	398,472
22 Jun 23	92.05000 -0.45	93.55	90.50	92.50	454,215
21 Jun 23	92.50000 -3.15	96.30	92.20	96.30	571,593
20 Jun 23	95.65000 +0.15	96.40	93.35	94.45	485,801
19 Jun 23	95.50000 -3.70	102.27	94.30	98.20	608,620
16 Jun 23	99.20000 +6.20	99.25	92.65	93.35	8,939,295
15 Jun 23	93.00000 +0.25	94.90	91.95	94.90	391,757
14 Jun 23	92.75000 +2.25	95.15	90.55	94.15	1,011,264
13 Jun 23	90.50000 +2.40	90.50	87.40	88.05	1,136,392
12 Jun 23	88.10000 +0.95	89.65	87.00	88.00	686,049
09 Jun 23	87.15000 +0.05	87.71	85.50	85.60	1,145,263
08 Jun 23	87.10000 -1.35	92.65	85.80	92.65	1,016,152
07 Jun 23	88.45000 -1.35	93.50	88.00	93.50	1,205,027
06 Jun 23	89.80000 -0.40	94.25	88.25	94.25	975,880
05 Jun 23	90.20000 -0.60	94.65	89.90	94.65	837,516
02 Jun 23	90.80000 -0.20	94.70	89.55	94.70	896,619
01 Jun 23	91.00000 +0.85	91.35	89.75	90.70	1,189,999
31 May 23	90.15000 +0.15	94.55	89.50	94.55	2,253,736
30 May 23	90.00000 -1.05	95.00	89.95	95.00	650,711
26 May 23	91.05000 -3.40	98.40	89.20	98.40	1,536,910
25 May 23	94.45000 -0.05	97.50	93.70	97.50	551,923
24 May 23	94.50000 -0.85	98.00	92.65	98.00	1,070,415
23 May 23	95.35000 +0.35	97.35	94.15	96.00	1,595,439
22 May 23	95.00000 +0.60	95.72	93.55	93.75	889,597
19 May 23	94.40000 -1.60	97.00	94.05	96.00	506,209
18 May 23	96.00000 +4.20	98.74	91.25	92.50	1,136,733
17 May 23	91.80000 -0.55	92.35	89.60	89.95	1,266,365
16 May 23	92.35000 +0.20	93.45	90.74	92.75	4,648,721
15 May 23	92.15000 +0.15	92.15	87.45	90.80	956,099
12 May 23	92.00000 -1.85	94.95	90.80	93.70	772,025
11 May 23	93.85000 -1.90	99.80	93.65	96.50	549,242
10 May 23	95.75000 -1.35	98.75	94.25	98.50	961,499
09 May 23	97.10000 -4.00	103.00	97.10	103.00	380,860
05 May 23	101.10000 +1.60	102.00	99.90	101.00	1,075,458
04 May 23	99.50000 -2.20	102.00	97.05	97.05	430,154
03 May 23	101.70000 -0.20	104.10	98.00	98.00	511,624
02 May 23	101.90000 -2.40	107.90	101.33	104.20	889,787
28 Apr 23	104.30000 +4.10	104.80	100.40	100.40	660,505
27 Apr 23	100.20000 +1.40	100.90	96.70	96.85	353,267
26 Apr 23	98.80000 -0.20	101.10	98.10	100.40	662,595
25 Apr 23	99.00000 -0.05	100.00	97.05	97.05	494,890
24 Apr 23	99.05000 -1.65	101.20	98.20	99.55	376,143
21 Apr 23	100.70000 +0.70	102.30	99.25	101.00	437,363
20 Apr 23	100.00000 -0.70	102.00	99.35	101.60	613,962
19 Apr 23	100.70000 +0.60	100.70	98.45	99.60	735,783
18 Apr 23	100.10000 -2.20	102.70	99.75	102.10	725,166
17 Apr 23	102.30000 -1.00	106.60	101.40	104.00	380,331
14 Apr 23	103.30000 +0.30	104.90	102.70	103.00	152,072
13 Apr 23	103.00000 +0.60	105.00	102.40	105.00	582,797
12 Apr 23	102.40000 -0.20	105.00	101.60	104.20	444,926
11 Apr 23	102.60000 -0.30	104.70	100.00	100.00	562,606
06 Apr 23	102.90000 +1.90	104.40	100.50	100.50	438,670
05 Apr 23	101.00000 -3.10	104.00	100.30	101.00	473,913
04 Apr 23	104.10000 +1.60	104.70	101.90	104.10	797,843
03 Apr 23	102.50000 -1.90	105.67	101.70	104.40	464,430
31 Mar 23	104.40000 -3.20	111.19	103.00	107.00	544,849
30 Mar 23	107.60000 +1.50	109.10	105.30	108.00	1,391,056
29 Mar 23	106.10000 +3.50	107.50	103.00	107.50	574,546
28 Mar 23	102.60000 +0.40	105.13	100.70	102.00	1,057,871
27 Mar 23	102.20000 -2.80	109.41	102.00	106.30	455,868
24 Mar 23	105.00000 -1.60	106.50	103.40	103.40	566,771
23 Mar 23	106.60000 -0.50	108.60	106.00	108.60	641,409
22 Mar 23	107.10000 -0.80	112.90	105.00	107.80	590,963
21 Mar 23	107.90000 +2.90	107.90	105.60	106.00	880,005
20 Mar 23	105.00000 -0.60	106.30	102.10	103.10	633,285
17 Mar 23	105.60000 -2.20	111.73	102.50	109.00	2,609,978
16 Mar 23	107.80000 +3.20	112.40	106.90	108.70	965,074
15 Mar 23	104.60000 -0.50	106.20	101.80	102.60	1,143,620
14 Mar 23	105.10000 +3.30	105.40	101.10	105.20	613,472
13 Mar 23	101.80000 -2.00	108.70	100.90	108.70	533,759
10 Mar 23	103.80000 -2.30	105.38	103.40	103.40	545,984
09 Mar 23	106.10000 +0.10	107.70	104.00	104.30	639,456
08 Mar 23	106.00000 +1.60	107.03	101.20	103.60	683,888
07 Mar 23	104.40000 -2.30	107.70	104.00	105.90	759,040
06 Mar 23	106.70000 +1.00	108.90	104.20	104.30	798,172
03 Mar 23	105.70000 +0.70	107.40	103.00	103.00	422,572
02 Mar 23	105.00000 -2.10	108.90	104.45	106.50	831,677
01 Mar 23	107.10000 -3.20	129.30	105.40	108.40	1,459,416
28 Feb 23	110.30000 +7.60	110.30	100.90	107.50	3,822,694
27 Feb 23	102.70000 -0.80	108.60	100.30	105.70	1,316,213
24 Feb 23	103.50000 -4.20	109.60	103.50	106.70	680,474
23 Feb 23	107.70000 +1.50	108.50	106.70	106.70	1,596,867
22 Feb 23	106.20000 -0.50	107.80	105.10	105.80	650,868
21 Feb 23	106.70000 +0.30	108.00	105.00	108.00	490,887
20 Feb 23	106.40000 -0.60	110.00	105.60	110.00	224,265
17 Feb 23	107.00000 -0.10	110.00	104.39	110.00	556,905
16 Feb 23	107.10000 -0.50	110.00	106.40	110.00	423,491
15 Feb 23	107.60000 -0.90	109.40	105.90	109.40	1,037,254
14 Feb 23	108.50000 -1.10	110.00	107.40	109.10	525,529
13 Feb 23	109.60000 +0.80	111.36	107.60	109.50	355,379
10 Feb 23	108.80000 +0.40	108.80	104.80	107.30	464,576
09 Feb 23	108.40000 -1.50	112.70	107.90	111.20	657,221
08 Feb 23	109.90000 +4.40	111.10	106.00	109.20	1,221,981
07 Feb 23	105.50000 -4.40	111.00	105.00	111.00	712,905
06 Feb 23	109.90000 +0.00	111.00	106.10	106.10	891,711
03 Feb 23	109.90000 -1.60	112.60	107.70	108.00	394,209
02 Feb 23	111.50000 +3.30	111.50	107.75	108.90	938,068
01 Feb 23	108.20000 +1.20	109.20	101.30	101.30	1,187,761
31 Jan 23	107.00000 -8.80	115.20	99.81	115.20	6,682,204
30 Jan 23	115.80000 -4.20	119.60	115.00	116.60	639,131
27 Jan 23	120.00000 +0.00	120.00	115.30	117.80	1,567,955
26 Jan 23	120.00000 +0.50	123.00	118.70	120.90	1,078,050
25 Jan 23	119.50000 +2.40	120.00	112.20	112.20	959,624
24 Jan 23	117.10000 +2.20	118.30	110.60	111.00	1,846,331
23 Jan 23	114.90000 +1.30	115.78	111.90	111.90	518,535
20 Jan 23	113.60000 +2.70	113.60	109.50	110.60	407,625
19 Jan 23	110.90000 -4.70	114.40	109.90	109.90	678,946
18 Jan 23	115.60000 -0.50	117.30	113.80	113.80	238,120
17 Jan 23	116.10000 -3.20	120.10	115.50	120.10	730,978
16 Jan 23	119.30000 +0.70	120.00	116.20	116.40	616,254
13 Jan 23	118.60000 -1.40	121.70	117.70	119.90	1,363,382
12 Jan 23	120.00000 +4.00	121.00	109.10	115.10	1,050,196
11 Jan 23	116.00000 +1.00	119.10	115.10	116.60	317,221
10 Jan 23	115.00000 +1.10	116.30	108.70	113.60	932,075
09 Jan 23	113.90000 -0.30	117.80	111.30	117.80	443,923
06 Jan 23	114.20000 +1.10	115.00	110.60	115.00	315,964
05 Jan 23	113.10000 +1.90	114.00	110.50	114.00	298,654
04 Jan 23	111.20000 +4.40	111.20	106.70	109.20	477,954
03 Jan 23	106.80000 +0.70	109.20	105.40	105.70	599,806
30 Dec 22	106.10000 +1.90	106.20	101.32	102.00	560,316
29 Dec 22	104.20000 +3.40	104.80	99.25	103.30	1,233,540
28 Dec 22	100.80000 -0.70	106.00	100.50	106.00	425,124
23 Dec 22	101.50000 +0.40	101.80	99.70	99.70	222,048
22 Dec 22	101.10000 -2.70	106.50	101.10	105.00	702,900
21 Dec 22	103.80000 +1.30	105.00	102.10	102.30	615,540
20 Dec 22	102.50000 -4.10	108.46	102.40	108.40	712,203
19 Dec 22	106.60000 +3.30	107.80	101.80	103.00	566,115
16 Dec 22	103.30000 +2.40	105.30	99.25	105.30	3,762,982
15 Dec 22	100.90000 -7.60	109.00	100.90	109.00	2,987,395
14 Dec 22	108.50000 -8.00	116.10	108.50	116.00	972,952
13 Dec 22	116.50000 +0.90	120.00	114.50	120.00	1,439,065
12 Dec 22	115.60000 +3.80	116.30	111.50	111.50	1,075,539
09 Dec 22	111.80000 +0.00	112.90	110.15	110.70	507,181
08 Dec 22	111.80000 +0.00	113.00	110.00	111.00	506,053
07 Dec 22	111.80000 -3.30	115.20	111.70	115.10	1,425,228
06 Dec 22	115.10000 -3.00	118.10	114.20	116.30	683,448
05 Dec 22	118.10000 +0.00	120.90	117.70	119.70	455,833
02 Dec 22	118.10000 +2.30	118.90	114.70	118.90	252,999
01 Dec 22	115.80000 +0.70	117.20	114.50	117.20	1,258,622
30 Nov 22	115.10000 -3.50	121.00	113.80	120.50	2,010,270
29 Nov 22	118.60000 -2.40	121.50	117.60	121.50	425,469
28 Nov 22	121.00000 -1.00	122.40	119.60	121.90	407,770
25 Nov 22	122.00000 +0.60	122.90	120.30	120.90	564,335
24 Nov 22	121.40000 +0.20	123.40	121.00	121.00	279,242
23 Nov 22	121.20000 +1.70	122.00	119.20	121.00	548,977
22 Nov 22	119.50000 -1.70	126.90	119.00	126.90	983,055
21 Nov 22	121.20000 +1.50	121.70	116.80	117.90	916,612
18 Nov 22	119.70000 +2.80	120.00	115.80	120.00	437,936
17 Nov 22	116.90000 -1.60	119.00	115.40	117.60	638,664
16 Nov 22	118.50000 -1.30	119.50	115.30	119.50	312,066
15 Nov 22	119.80000 -2.10	122.10	118.60	118.70	696,565
14 Nov 22	121.90000 -2.90	126.20	121.20	124.30	11,151,690
11 Nov 22	124.80000 +2.80	127.60	122.24	127.60	1,281,310
10 Nov 22	122.00000 +6.50	122.00	115.50	119.30	1,234,389
09 Nov 22	115.50000 +9.00	121.20	114.00	121.20	895,755
14 Oct 22	106.50000 +3.00	108.50	97.57	108.50	958,721
13 Oct 22	103.50000 +3.20	105.00	99.00	100.00	5,109,398
12 Oct 22	100.30000 -3.40	103.90	96.95	101.00	678,940
11 Oct 22	103.70000 -2.60	106.40	101.90	101.90	1,284,671
10 Oct 22	106.30000 -2.30	108.60	103.50	103.50	753,016
07 Oct 22	108.60000 -3.10	115.80	108.50	115.80	807,157
06 Oct 22	111.70000 -0.40	117.00	108.80	117.00	1,520,192
05 Oct 22	112.10000 -2.90	115.30	109.90	111.00	979,501
04 Oct 22	115.00000 +3.00	116.20	112.80	116.00	1,206,642
03 Oct 22	112.00000 -0.90	113.00	107.90	111.90	1,377,653
30 Sep 22	112.90000 +4.20	112.90	104.00	104.00	1,755,386
29 Sep 22	108.70000 -1.30	110.40	105.80	110.40	546,928
28 Sep 22	110.00000 -0.30	110.40	104.00	109.20	743,779
27 Sep 22	110.30000 -2.20	114.70	110.30	112.00	604,979
26 Sep 22	112.50000 -8.50	121.40	112.50	118.80	679,442
23 Sep 22	121.00000 -0.20	121.80	118.20	121.80	384,162
22 Sep 22	121.20000 -7.00	127.70	120.90	127.70	187,819
21 Sep 22	128.20000 +1.40	128.70	125.70	126.90	319,598
20 Sep 22	126.80000 +0.10	127.60	123.70	126.30	422,253
16 Sep 22	126.70000 +2.10	126.70	122.40	125.00	2,675,220
15 Sep 22	124.60000 +2.30	127.20	122.30	123.70	727,771
14 Sep 22	122.30000 +0.50	123.20	116.67	121.60	412,755
13 Sep 22	121.80000 -0.50	125.00	120.90	124.30	646,462
12 Sep 22	122.30000 +4.00	123.00	118.10	119.00	527,893
09 Sep 22	118.30000 +4.50	118.60	111.70	111.70	543,832
08 Sep 22	113.80000 +0.90	116.00	111.20	116.00	517,688
07 Sep 22	112.90000 -0.50	113.90	111.60	112.00	358,438
06 Sep 22	113.40000 -0.90	117.10	113.40	114.60	640,814
05 Sep 22	114.30000 -1.90	116.00	110.00	116.00	587,278
02 Sep 22	116.20000 -0.30	120.50	113.90	116.50	373,356
01 Sep 22	116.50000 -7.70	123.50	115.50	121.80	389,994
31 Aug 22	124.20000 -2.80	128.10	121.90	122.80	660,305
30 Aug 22	127.00000 +1.90	131.60	126.80	131.00	507,178
26 Aug 22	125.10000 -2.70	127.70	120.70	120.70	348,711
25 Aug 22	127.80000 -4.20	132.60	126.70	131.20	453,946
24 Aug 22	132.00000 -1.20	133.60	126.60	126.60	371,697
23 Aug 22	133.20000 +0.70	134.10	128.00	128.00	1,140,816
22 Aug 22	132.50000 -4.50	139.96	132.50	139.00	412,845
19 Aug 22	137.00000 -1.60	142.00	135.90	138.00	973,492
18 Aug 22	138.60001 +3.50	145.66	136.30	137.30	292,747
17 Aug 22	135.10001 -5.60	142.50	134.40	142.50	355,882
16 Aug 22	140.70000 +1.10	141.50	133.00	133.00	235,614
15 Aug 22	139.60001 -0.80	148.20	138.80	148.20	171,834
12 Aug 22	140.39999 -0.30	142.00	139.70	141.00	196,891
11 Aug 22	140.70000 +1.00	141.55	137.40	139.30	488,434
10 Aug 22	139.70000 +4.10	141.30	134.70	135.60	614,048
09 Aug 22	135.60001 -0.60	141.90	134.80	138.80	256,316
08 Aug 22	136.20000 -1.70	141.00	135.30	139.40	306,685
05 Aug 22	137.89999 -1.00	141.20	134.96	139.10	235,116
04 Aug 22	138.89999 -1.00	139.20	129.64	138.30	216,329
03 Aug 22	139.89999 +0.90	142.50	138.10	139.60	344,577
02 Aug 22	139.00000 -4.50	145.90	138.20	140.50	644,245
01 Aug 22	143.50000 -0.80	146.80	142.80	146.80	1,051,272
29 Jul 22	144.30000 +3.60	146.80	141.00	141.00	1,512,047
28 Jul 22	140.70000 +5.10	142.00	134.20	142.00	869,006
27 Jul 22	135.60001 -3.80	142.50	135.40	141.40	341,131
26 Jul 22	139.39999 +2.10	140.50	136.20	138.30	781,374
25 Jul 22	137.30000 +2.60	137.30	127.60	127.60	967,075
22 Jul 22	134.70000 +2.70	135.70	129.70	131.10	557,471
21 Jul 22	132.00000 +0.50	136.92	131.10	131.10	851,603
20 Jul 22	131.50000 +2.30	132.00	123.50	123.50	596,341
19 Jul 22	129.20000 +2.20	130.30	126.70	128.50	808,927
18 Jul 22	127.00000 +1.60	128.20	125.90	126.70	311,119
15 Jul 22	125.40000 +0.50	129.20	124.40	129.20	430,015
14 Jul 22	124.90000 -0.60	130.60	121.60	130.60	621,459
13 Jul 22	125.50000 -2.20	133.70	121.80	133.70	561,292
12 Jul 22	127.70000 +2.20	131.40	125.40	130.50	931,328
11 Jul 22	125.50000 -2.50	127.90	123.10	123.10	733,118
08 Jul 22	128.00000 -3.20	131.50	126.90	128.50	372,104
07 Jul 22	131.20000 +0.60	135.00	126.90	135.00	643,621
06 Jul 22	130.60001 +5.60	131.90	126.10	126.90	1,042,468
05 Jul 22	125.00000 -2.40	132.90	124.50	132.90	954,037
04 Jul 22	127.40000 -0.60	130.10	124.90	130.10	409,374
01 Jul 22	128.00000 +7.10	128.00	115.90	115.90	976,733
30 Jun 22	120.90000 +0.40	122.40	116.50	120.30	1,556,196
29 Jun 22	120.50000 -2.10	123.00	117.00	117.00	370,705
28 Jun 22	122.60000 +0.60	125.50	121.30	124.20	485,989
27 Jun 22	122.00000 -3.80	126.54	121.80	125.20	1,131,403
24 Jun 22	125.80000 +0.30	129.80	124.30	127.10	656,577
23 Jun 22	125.50000 -1.70	128.70	120.80	128.70	886,060
22 Jun 22	127.20000 -2.80	129.50	125.50	128.80	666,745
21 Jun 22	130.00000 -3.10	135.02	129.10	134.50	369,799
20 Jun 22	133.10001 +1.70	134.20	128.60	132.90	2,813,161
17 Jun 22	131.39999 +9.00	131.40	121.00	127.60	4,679,778
16 Jun 22	122.40000 -5.20	129.20	121.10	129.20	1,693,188
15 Jun 22	127.60000 +4.90	128.70	121.40	128.70	1,402,075
14 Jun 22	122.70000 +0.80	124.40	120.10	121.00	2,060,825
13 Jun 22	121.90000 -6.40	126.40	120.00	125.40	588,363
10 Jun 22	128.30000 +1.80	129.40	125.50	126.90	534,030
09 Jun 22	126.50000 +0.30	126.50	120.30	120.30	513,561
08 Jun 22	126.20000 +1.30	130.50	124.30	125.00	782,386
07 Jun 22	124.90000 -0.50	125.42	120.40	122.50	502,348
06 Jun 22	125.40000 +7.40	125.50	116.50	117.40	605,247
01 Jun 22	118.00000 +4.20	118.00	113.60	114.30	748,169
31 May 22	113.80000 -0.10	115.20	111.10	114.10	1,422,017
30 May 22	113.90000 -3.10	118.00	113.50	117.60	649,539
27 May 22	117.00000 -0.10	118.00	115.10	117.90	597,560
26 May 22	117.10000 +5.80	118.00	109.20	109.20	261,983
25 May 22	111.30000 -0.40	112.30	106.40	106.40	321,777
24 May 22	111.70000 +0.90	114.30	107.30	107.90	561,915
23 May 22	110.80000 +0.60	113.40	105.27	110.70	1,027,944
20 May 22	110.20000 -0.50	113.60	109.60	113.60	589,272
19 May 22	110.70000 -5.70	115.30	110.30	113.30	508,452
18 May 22	116.40000 -0.90	117.20	112.90	115.70	505,734
17 May 22	117.30000 +2.30	117.80	114.00	115.60	586,886
16 May 22	115.00000 +3.70	116.40	110.40	116.40	2,190,341
13 May 22	111.30000 -1.40	113.40	110.10	113.20	1,108,670
12 May 22	112.70000 +2.70	113.70	105.00	105.00	650,809
11 May 22	110.00000 +0.00	115.80	107.90	115.80	852,396
10 May 22	110.00000 -0.10	112.50	108.10	109.00	700,248
09 May 22	110.10000 -1.60	116.80	109.30	116.80	624,272
06 May 22	111.70000 -2.30	114.78	108.80	113.40	754,818
05 May 22	114.00000 +3.90	117.10	111.10	115.10	1,219,880
04 May 22	110.10000 -1.10	113.30	109.00	110.10	1,493,605
03 May 22	111.20000 -0.90	113.80	110.43	110.80	1,434,806
29 Apr 22	112.10000 +0.60	114.10	110.40	110.40	848,575
28 Apr 22	111.50000 +1.30	112.10	108.70	110.00	449,693
27 Apr 22	110.20000 -3.70	115.50	109.90	115.50	981,214
26 Apr 22	113.90000 +1.20	114.80	111.80	111.80	791,996
25 Apr 22	112.70000 +0.80	113.20	108.40	109.90	696,359
22 Apr 22	111.90000 -1.60	114.70	110.80	112.50	420,686
21 Apr 22	113.50000 -2.30	116.00	112.61	114.00	1,671,131
20 Apr 22	115.80000 -1.30	117.00	115.40	117.00	284,590
19 Apr 22	117.10000 -0.90	117.20	114.40	116.00	554,051
14 Apr 22	118.00000 -0.60	119.10	115.20	115.20	450,761
13 Apr 22	118.60000 -1.10	120.20	115.00	115.00	806,296
12 Apr 22	119.70000 -0.40	120.10	115.00	115.00	466,755
11 Apr 22	120.10000 +1.20	121.20	116.90	118.30	722,294
08 Apr 22	118.90000 -0.10	119.70	116.60	118.20	545,479
07 Apr 22	119.00000 +2.60	120.40	116.40	116.60	898,354
06 Apr 22	116.40000 -1.40	120.20	115.40	117.00	1,054,743
05 Apr 22	117.80000 -0.40	121.20	117.30	119.10	1,113,182
04 Apr 22	118.20000 -1.60	119.80	115.80	119.60	813,285
01 Apr 22	119.80000 +4.40	121.20	114.40	118.00	631,246
31 Mar 22	115.40000 -3.00	119.20	114.60	115.40	715,893
30 Mar 22	118.40000 -2.80	120.20	116.00	118.00	477,346
29 Mar 22	121.20000 +4.20	121.40	115.00	116.00	960,789
28 Mar 22	117.00000 +0.20	117.40	114.00	114.00	884,175
25 Mar 22	116.80000 -0.60	118.80	114.00	115.00	790,088
24 Mar 22	117.40000 -0.80	122.00	115.51	122.00	575,585
23 Mar 22	118.20000 -3.80	122.00	117.20	122.00	635,079
22 Mar 22	122.00000 -4.00	128.00	119.40	120.40	1,008,022
21 Mar 22	126.00000 -12.60	136.20	126.00	130.40	1,434,806
18 Mar 22	138.60001 +18.60	138.60	115.20	115.20	4,641,370
17 Mar 22	120.00000 -15.20	138.20	116.00	137.40	2,028,461
16 Mar 22	135.20000 +4.40	137.20	130.12	132.60	1,748,899
15 Mar 22	130.80000 -3.60	134.60	130.00	134.60	362,226
14 Mar 22	134.39999 -0.60	137.20	132.95	133.60	437,022
11 Mar 22	135.00000 +1.60	136.00	129.00	129.00	313,603
10 Mar 22	133.39999 -5.60	143.80	133.40	143.80	752,045
09 Mar 22	139.00000 +12.20	139.00	125.00	125.00	962,654
08 Mar 22	126.80000 -1.20	136.60	125.40	136.60	752,074
07 Mar 22	128.00000 -6.40	135.60	126.20	135.60	1,046,276
04 Mar 22	134.39999 -5.00	146.20	134.40	146.20	720,266
03 Mar 22	139.39999 +1.00	143.20	131.80	131.80	608,103
02 Mar 22	138.39999 +0.80	142.00	135.20	142.00	1,535,478
01 Mar 22	137.60001 -8.00	145.80	137.60	144.80	641,322
28 Feb 22	145.60001 +7.20	145.60	137.60	139.40	759,761
25 Feb 22	138.39999 -2.20	142.40	138.40	140.00	743,710
24 Feb 22	140.60001 -5.40	143.60	137.80	141.80	765,301
23 Feb 22	146.00000 -2.80	148.60	146.00	147.60	362,252
22 Feb 22	148.80000 +2.60	148.80	142.80	144.00	608,954
21 Feb 22	146.20000 -2.80	149.17	144.40	148.40	403,101
18 Feb 22	149.00000 -1.40	150.60	145.00	145.00	359,145
17 Feb 22	150.39999 -1.20	152.60	149.80	151.00	360,856
16 Feb 22	151.60001 -2.40	157.00	151.60	157.00	273,646
15 Feb 22	154.00000 +3.60	156.80	150.40	156.80	1,756,716
14 Feb 22	150.39999 -1.80	150.40	147.20	148.00	492,279
11 Feb 22	152.20000 -1.60	154.00	151.60	152.60	870,849
10 Feb 22	153.80000 +2.60	157.00	151.60	157.00	896,041
09 Feb 22	151.20000 -1.60	154.40	151.20	153.20	1,712,697
08 Feb 22	152.80000 -1.80	156.00	150.75	151.20	1,276,000
07 Feb 22	154.60001 +0.80	156.20	151.00	152.00	755,782
04 Feb 22	153.80000 -3.00	159.00	151.60	158.00	675,533
03 Feb 22	156.80000 -1.00	161.80	156.80	161.80	483,060
02 Feb 22	157.80000 +1.20	159.40	149.00	149.00	362,386
01 Feb 22	156.60001 +3.00	158.00	152.80	154.80	571,009
31 Jan 22	153.60001 +6.60	153.60	147.20	147.20	1,470,071
28 Jan 22	147.00000 +0.40	147.80	145.20	146.40	1,291,795
27 Jan 22	146.60001 -2.40	148.80	145.00	148.80	1,237,672
26 Jan 22	149.00000 +2.20	151.00	146.80	150.60	483,640
25 Jan 22	146.80000 -2.00	150.20	145.80	149.80	659,864
24 Jan 22	148.80000 -4.00	152.48	147.80	150.00	718,207
21 Jan 22	152.80000 -2.20	155.80	152.80	154.00	354,340
20 Jan 22	155.00000 +1.80	156.40	153.80	153.80	365,853
19 Jan 22	153.20000 -0.80	156.60	152.60	154.00	679,957
18 Jan 22	154.00000 +0.00	155.60	149.20	149.20	333,094
17 Jan 22	154.00000 +2.20	155.20	149.20	149.20	575,431
14 Jan 22	151.80000 -1.00	155.00	151.20	153.00	461,060
13 Jan 22	152.80000 -2.20	156.40	152.80	155.00	518,874
12 Jan 22	155.00000 +0.00	156.18	152.60	155.51	519,920
11 Jan 22	155.00000 -2.40	165.20	153.60	165.20	494,039
10 Jan 22	157.39999 -4.60	163.20	157.00	162.20	462,241
07 Jan 22	162.00000 -1.80	171.80	160.80	171.80	548,599
06 Jan 22	163.80000 -6.00	167.80	161.00	165.20	451,439
05 Jan 22	169.80000 -5.20	176.80	169.80	170.00	2,055,829
04 Jan 22	175.00000 +3.00	175.40	172.40	173.40	3,956,311
31 Dec 21	172.00000 +2.20	172.20	166.56	166.80	1,178,028
30 Dec 21	169.80000 +2.00	169.80	159.60	159.60	583,342
29 Dec 21	167.80000 +1.20	169.40	165.20	166.40	944,732
24 Dec 21	166.60001 +5.00	168.00	162.00	168.00	233,090
23 Dec 21	161.60001 -0.60	163.80	157.40	157.40	606,625
22 Dec 21	162.20000 +1.60	162.20	159.20	159.20	690,933
21 Dec 21	160.60001 +2.60	166.00	158.20	166.00	609,654
20 Dec 21	158.00000 -2.00	159.80	156.00	156.00	589,912
17 Dec 21	160.00000 -0.40	162.60	158.60	162.60	2,346,214
16 Dec 21	160.39999 +3.40	161.09	156.08	158.80	3,301,760
15 Dec 21	157.00000 -0.40	159.80	155.98	156.00	1,148,670
14 Dec 21	157.39999 +1.20	159.80	148.60	150.20	1,667,393
13 Dec 21	156.20000 -1.80	158.80	155.20	157.00	526,302
10 Dec 21	158.00000 -4.20	169.20	158.00	169.20	830,763
09 Dec 21	162.20000 -3.40	170.00	161.00	170.00	714,768
08 Dec 21	165.60001 -3.20	170.80	165.60	169.00	1,740,026
07 Dec 21	168.80000 +7.20	168.80	161.60	168.80	1,266,060
06 Dec 21	161.60001 +5.00	163.00	159.40	163.00	637,495
03 Dec 21	156.60001 -3.20	161.20	156.60	158.60	762,434
02 Dec 21	159.80000 -5.60	164.60	157.60	157.60	873,023
01 Dec 21	165.39999 +1.20	167.00	161.60	164.60	2,052,071
30 Nov 21	164.20000 -3.80	166.40	158.60	166.40	25,442,368
29 Nov 21	168.00000 +4.00	169.00	159.60	159.80	2,942,634
26 Nov 21	164.00000 -6.00	169.00	162.20	165.40	2,430,196
25 Nov 21	170.00000 +3.60	171.20	165.80	169.00	1,534,286
24 Nov 21	166.39999 +0.40	169.00	163.20	169.00	1,573,386
23 Nov 21	166.00000 +2.40	167.00	161.60	162.40	2,359,973
22 Nov 21	163.60001 +3.80	165.00	161.80	165.00	1,277,412
19 Nov 21	159.80000 +1.60	163.40	157.60	158.40	11,405,794
18 Nov 21	158.20000 -0.20	163.60	157.40	157.60	977,946
17 Nov 21	158.39999 +0.60	158.80	155.00	155.00	1,091,615
16 Nov 21	157.80000 -1.40	161.40	157.80	159.40	1,183,510
15 Nov 21	159.20000 -1.80	165.00	158.20	165.00	1,599,038
12 Nov 21	161.00000 +10.00	163.00	154.20	156.00	2,888,376
11 Nov 21	151.00000 +1.00	155.20	149.99	150.00	2,281,673
10 Nov 21	150.00000 +2.80	152.80	145.20	148.00	3,021,083
09 Nov 21	147.20000 -1.40	150.00	146.00	150.00	639,384
08 Nov 21	148.60001 -0.40	151.60	144.20	148.00	1,145,507
05 Nov 21	149.00000 +0.40	152.41	146.60	152.00	644,360
04 Nov 21	148.60001 -0.60	150.80	147.80	149.80	1,285,224
03 Nov 21	149.20000 -1.80	152.60	149.00	152.60	875,611
02 Nov 21	151.00000 -4.20	155.40	150.80	154.80	1,263,602
01 Nov 21	155.20000 +0.80	157.20	152.80	152.80	1,341,645
29 Oct 21	154.39999 -2.40	157.40	154.00	157.00	1,823,551
28 Oct 21	156.80000 -9.60	174.40	156.60	174.40	1,454,374
27 Oct 21	166.39999 +1.00	168.00	165.00	165.40	588,727
26 Oct 21	165.39999 +0.40	167.60	164.60	165.40	1,155,581
25 Oct 21	165.00000 -2.40	169.00	164.80	169.00	741,271
22 Oct 21	167.39999 +1.80	170.00	164.00	170.00	793,466
21 Oct 21	165.60001 +3.80	168.20	159.80	165.80	1,242,714
20 Oct 21	161.80000 +2.20	162.60	158.80	160.80	594,704
19 Oct 21	159.60001 +1.20	159.90	157.80	158.80	940,635
18 Oct 21	158.39999 -1.60	166.80	158.00	166.80	896,695
15 Oct 21	160.00000 -1.60	166.00	158.20	166.00	2,075,364
14 Oct 21	161.60001 +1.60	165.00	160.00	161.80	1,132,308
13 Oct 21	160.00000 -1.00	163.60	158.40	162.20	1,340,751
12 Oct 21	161.00000 +1.20	161.00	157.40	159.40	1,395,077
11 Oct 21	159.80000 -2.60	170.00	158.20	170.00	827,562
08 Oct 21	162.39999 -4.40	170.00	162.40	170.00	960,750
07 Oct 21	166.80000 -2.80	173.92	165.00	170.00	1,185,070
06 Oct 21	169.60001 -4.20	174.00	166.60	173.00	1,346,043
05 Oct 21	173.80000 -3.20	177.00	172.40	172.40	1,312,496
04 Oct 21	177.00000 -6.80	183.40	176.20	179.40	1,196,664
01 Oct 21	183.80000 +2.80	183.80	178.80	178.80	605,356
30 Sep 21	181.00000 -0.40	182.60	179.00	182.20	1,606,912
29 Sep 21	181.39999 -0.20	183.60	180.60	181.00	417,921
28 Sep 21	181.60001 -0.80	183.00	178.00	182.00	1,008,061
27 Sep 21	182.39999 -2.60	187.80	182.20	187.00	904,325
24 Sep 21	185.00000 -1.20	190.00	182.80	190.00	844,834
23 Sep 21	186.20000 -2.80	190.44	186.20	190.00	816,869
22 Sep 21	189.00000 +0.20	190.00	185.40	188.60	1,238,072
21 Sep 21	188.80000 +6.40	188.80	180.00	184.20	1,193,427
20 Sep 21	182.39999 -4.60	188.21	180.00	187.00	1,394,866
17 Sep 21	187.00000 +1.00	188.20	176.80	176.80	34,721,432
16 Sep 21	186.00000 +1.80	186.60	183.20	183.20	1,745,836
15 Sep 21	184.20000 -0.60	186.00	180.00	183.00	1,630,509
14 Sep 21	184.80000 -2.80	189.20	183.80	188.40	3,480,363
13 Sep 21	187.60001 +2.60	189.80	185.58	185.58	119,515
10 Sep 21	185.00000 +0.40	185.40	182.80	185.00	870,067
09 Sep 21	184.60001 +4.60	184.60	179.20	180.60	6,929,400
08 Sep 21	180.00000 -1.60	182.00	175.00	175.00	3,334,515
07 Sep 21	181.60001 +1.20	183.00	179.00	183.00	1,054,890
06 Sep 21	180.39999 +0.60	181.40	172.80	172.80	765,430
03 Sep 21	179.80000 -1.80	184.00	179.40	184.00	1,665,558
02 Sep 21	181.60001 +7.40	182.40	174.00	174.60	3,899,469
01 Sep 21	174.20000 -0.80	178.00	174.20	175.20	2,766,599
31 Aug 21	175.00000 +2.60	177.80	172.80	174.00	2,485,232
27 Aug 21	172.39999 +0.20	173.20	164.60	164.60	3,714,945
26 Aug 21	172.20000 +2.00	174.60	168.60	169.60	1,763,741
25 Aug 21	170.20000 +4.00	171.60	166.00	166.00	1,355,784
24 Aug 21	166.20000 -0.40	170.00	165.20	170.00	1,508,298
23 Aug 21	166.60001 +4.80	170.39	162.40	162.80	3,396,451
20 Aug 21	161.80000 +1.40	164.00	156.00	162.00	1,189,752
19 Aug 21	160.39999 -9.80	166.60	154.40	165.60	2,177,313
18 Aug 21	170.20000 -0.20	171.00	169.40	170.40	1,168,199
17 Aug 21	170.39999 +2.80	170.40	166.00	167.80	646,540
16 Aug 21	167.60001 +0.20	168.20	165.80	166.40	522,697
13 Aug 21	167.39999 +0.00	167.80	165.80	166.80	415,742
12 Aug 21	167.39999 -0.60	168.80	167.00	168.00	532,030
11 Aug 21	168.00000 +2.00	168.20	165.60	166.40	848,672
10 Aug 21	166.00000 +0.00	166.20	165.20	166.00	1,041,286
09 Aug 21	166.00000 +0.80	167.00	163.00	164.80	2,060,249
06 Aug 21	165.20000 -0.60	166.40	162.20	162.20	518,443
05 Aug 21	165.80000 +0.40	166.00	164.00	164.00	680,558
04 Aug 21	165.39999 +0.20	166.20	162.60	163.60	748,258
03 Aug 21	165.20000 -0.80	166.20	163.40	166.00	330,938
02 Aug 21	166.00000 +2.40	166.20	161.40	165.80	506,619
30 Jul 21	163.60001 -1.40	168.80	163.60	168.80	1,133,967
29 Jul 21	165.00000 -0.80	166.60	163.80	164.00	585,157
28 Jul 21	165.80000 +1.00	166.20	158.20	162.20	4,813,278
27 Jul 21	164.80000 +1.60	166.00	161.00	162.20	5,292,237
26 Jul 21	163.20000 +3.40	163.20	157.40	160.40	1,176,882
23 Jul 21	159.80000 +3.80	160.60	155.20	160.60	2,069,159
22 Jul 21	156.00000 +1.20	156.80	154.40	155.20	1,943,896
21 Jul 21	154.80000 +0.60	157.40	154.60	154.60	1,046,120
20 Jul 21	154.20000 -2.40	158.00	154.20	155.00	1,309,433
19 Jul 21	156.60001 -4.40	161.00	156.00	161.00	935,363
16 Jul 21	161.00000 -3.20	163.00	159.00	160.80	830,632
15 Jul 21	164.20000 -0.60	166.80	162.40	165.20	2,504,100
14 Jul 21	164.80000 +4.60	164.80	158.60	160.00	3,082,994
13 Jul 21	160.20000 +0.80	162.80	157.60	162.80	1,071,721
12 Jul 21	159.39999 -3.80	167.20	157.40	167.20	1,482,181
09 Jul 21	163.20000 -1.80	166.40	162.40	163.00	1,156,670
08 Jul 21	165.00000 +0.20	166.00	163.40	164.40	679,207
07 Jul 21	164.80000 -1.20	169.60	164.80	169.60	917,346
06 Jul 21	166.00000 +1.40	168.00	163.95	168.00	1,464,499
05 Jul 21	164.60001 -1.60	167.80	163.51	166.40	743,726
02 Jul 21	166.20000 -1.40	169.40	166.20	167.60	505,151
01 Jul 21	167.60001 +4.60	167.79	163.40	165.60	1,067,279
30 Jun 21	163.00000 -4.20	168.40	162.80	168.40	896,347
29 Jun 21	167.20000 +2.80	167.80	163.00	163.00	769,563
28 Jun 21	164.39999 -2.00	166.80	164.00	166.80	307,941
25 Jun 21	166.39999 +3.40	168.60	161.40	168.60	340,762
24 Jun 21	163.00000 +0.60	164.40	159.80	162.00	1,033,323
23 Jun 21	162.39999 -3.00	167.80	162.40	167.80	761,016
22 Jun 21	165.39999 -1.80	168.20	164.00	166.60	1,631,269
21 Jun 21	167.20000 -2.60	167.70	162.80	163.40	1,212,210
18 Jun 21	169.80000 -0.20	173.00	166.80	173.00	1,647,019
17 Jun 21	170.00000 +4.00	170.00	163.00	166.40	5,890,532
16 Jun 21	166.00000 -6.20	166.60	163.00	164.00	4,354,803
15 Jun 21	172.20000 -1.60	177.00	171.40	177.00	644,690
14 Jun 21	173.80000 -0.20	174.80	171.20	173.20	368,233
11 Jun 21	174.00000 +1.00	180.00	172.00	180.00	223,000
10 Jun 21	173.00000 -2.40	177.80	173.00	176.80	438,618
09 Jun 21	175.39999 +1.60	175.40	170.00	170.00	609,577
08 Jun 21	173.80000 -5.20	182.60	173.40	182.60	276,626
07 Jun 21	179.00000 +0.80	183.20	175.80	180.00	687,634
04 Jun 21	178.20000 +3.20	180.00	174.60	177.80	694,623
03 Jun 21	175.00000 -3.00	180.40	175.00	175.00	993,267
02 Jun 21	178.00000 +7.00	178.60	170.80	170.80	1,681,651
01 Jun 21	171.00000 +4.00	171.80	168.40	170.20	665,505
28 May 21	167.00000 +1.20	168.40	163.40	163.40	723,290
27 May 21	165.80000 +3.80	169.00	161.60	169.00	1,095,072
26 May 21	162.00000 +2.00	168.40	159.60	168.40	989,499
25 May 21	160.00000 +0.60	168.00	158.60	168.00	456,284
24 May 21	159.39999 -4.20	171.60	159.40	171.60	370,399
21 May 21	163.60001 +1.60	166.80	156.40	157.60	613,450
20 May 21	162.00000 -7.40	173.80	155.60	173.80	968,861
19 May 21	169.39999 -0.60	171.60	166.60	168.40	542,290
18 May 21	170.00000 +6.40	172.40	162.60	172.40	794,461
17 May 21	163.60001 -0.80	168.08	156.80	166.60	613,956
14 May 21	164.39999 -2.00	166.80	163.60	166.40	531,618
13 May 21	166.39999 -3.20	169.60	166.40	168.20	537,869
12 May 21	169.60001 -1.40	171.60	167.80	171.60	1,152,423
11 May 21	171.00000 +1.00	172.80	165.20	172.80	1,112,110
10 May 21	170.00000 -2.00	173.60	168.00	168.00	1,562,141
07 May 21	172.00000 -0.40	174.60	167.00	167.00	1,011,923
06 May 21	172.39999 +2.60	176.00	168.20	176.00	578,699
05 May 21	169.80000 +1.00	169.80	166.00	166.00	464,420
04 May 21	168.80000 -2.40	175.60	168.80	174.60	1,137,944
30 Apr 21	171.20000 -3.40	179.40	171.20	179.40	1,569,629
29 Apr 21	174.60001 +3.60	174.80	169.00	171.00	990,623
28 Apr 21	171.00000 -3.00	175.80	170.00	170.00	422,984
27 Apr 21	174.00000 -1.00	176.80	174.00	175.00	411,179
26 Apr 21	175.00000 +0.60	176.53	173.20	175.00	359,456
23 Apr 21	174.39999 +2.80	175.05	171.00	173.20	2,564,795
22 Apr 21	171.60001 +6.60	172.80	163.60	172.80	460,320
21 Apr 21	165.00000 -3.00	171.00	164.00	167.60	583,433
20 Apr 21	168.00000 -5.20	175.20	167.60	173.40	779,538
19 Apr 21	173.20000 +1.40	173.80	171.60	172.80	668,914
16 Apr 21	171.80000 +2.40	173.19	170.00	172.20	618,802
15 Apr 21	169.39999 +2.80	174.00	166.00	173.40	482,498
14 Apr 21	166.60001 -4.60	173.00	153.00	173.00	570,701
13 Apr 21	171.20000 +0.20	171.20	167.80	169.60	437,952
12 Apr 21	171.00000 -3.00	173.60	170.00	172.60	547,792
09 Apr 21	174.00000 +3.20	174.20	168.80	171.80	3,190,079
08 Apr 21	170.80000 +1.80	172.00	166.60	170.00	724,079
07 Apr 21	169.00000 +1.00	172.80	168.20	172.80	756,153
06 Apr 21	168.00000 -1.00	173.20	167.40	173.20	756,964
01 Apr 21	169.00000 +0.00	171.00	167.00	167.00	997,587
31 Mar 21	169.00000 -0.40	172.00	167.00	172.00	849,570
30 Mar 21	169.39999 +3.00	170.00	166.20	169.20	702,105
29 Mar 21	166.39999 +7.40	166.40	159.00	164.60	410,417
26 Mar 21	159.00000 -2.00	165.80	158.00	165.80	706,524
25 Mar 21	161.00000 -3.40	168.97	160.40	167.60	444,828
24 Mar 21	164.39999 -2.00	170.00	162.17	163.00	5,098,547
23 Mar 21	166.39999 +7.40	166.40	158.96	164.60	2,388,502
22 Mar 21	159.00000 +6.00	160.80	155.20	160.80	1,311,343
19 Mar 21	153.00000 -1.00	160.00	152.20	160.00	3,844,995
18 Mar 21	154.00000 -3.20	162.80	150.80	162.80	969,889
17 Mar 21	157.20000 +4.40	157.20	150.80	150.80	689,395
16 Mar 21	152.80000 -2.00	157.80	152.80	155.00	772,692
15 Mar 21	154.80000 -2.00	164.00	152.00	164.00	1,571,287
12 Mar 21	156.80000 -1.20	162.49	153.18	160.00	1,731,969
11 Mar 21	158.00000 -10.00	160.11	148.17	157.00	9,837,406
10 Mar 21	168.00000 +0.40	171.20	158.80	158.80	602,724
09 Mar 21	167.60001 +2.60	169.00	157.90	169.00	285,041
08 Mar 21	165.00000 +2.80	166.40	159.40	166.00	391,230
05 Mar 21	162.20000 -2.80	169.40	161.40	169.40	376,444
04 Mar 21	165.00000 -0.60	169.40	164.00	169.40	535,433
03 Mar 21	165.60001 +1.60	167.00	164.20	165.00	647,941
02 Mar 21	164.00000 +1.60	167.20	163.20	166.20	370,202
01 Mar 21	162.39999 +0.80	166.60	161.40	163.40	1,061,612
26 Feb 21	161.60001 -2.20	165.60	160.40	160.40	724,208
25 Feb 21	163.80000 +1.80	163.80	160.80	163.60	752,070
24 Feb 21	162.00000 -1.40	167.08	160.40	160.40	932,918
23 Feb 21	163.39999 -1.60	168.00	160.80	168.00	697,421
22 Feb 21	165.00000 -2.20	168.20	161.40	168.00	939,671
19 Feb 21	167.20000 -2.80	175.00	167.20	175.00	600,796
18 Feb 21	170.00000 +2.00	175.00	169.60	175.00	304,362
17 Feb 21	168.00000 -4.20	171.60	165.20	165.20	400,592
16 Feb 21	172.20000 +1.20	174.60	170.00	172.40	353,283
15 Feb 21	171.00000 +1.00	175.00	169.80	174.40	334,815
12 Feb 21	170.00000 -2.00	171.38	168.60	170.00	481,977
11 Feb 21	172.00000 +2.60	172.40	166.00	169.40	322,033
10 Feb 21	169.39999 -1.00	175.00	164.80	175.00	476,251
09 Feb 21	170.39999 -0.80	172.80	162.60	162.60	714,496
08 Feb 21	171.20000 -0.80	175.00	169.40	175.00	310,769
05 Feb 21	172.00000 +2.60	172.00	168.00	168.00	895,997
04 Feb 21	169.39999 -4.40	175.00	168.40	175.00	1,286,964
03 Feb 21	173.80000 +2.20	173.80	169.80	172.80	829,287
02 Feb 21	171.60001 +7.80	171.60	164.20	167.00	1,131,701
01 Feb 21	163.80000 +4.20	163.80	157.20	159.60	1,344,590
29 Jan 21	159.60001 +3.20	160.00	152.20	152.20	661,515
28 Jan 21	156.39999 +1.00	158.20	150.00	150.00	600,319
27 Jan 21	155.39999 -1.40	159.80	151.60	156.40	402,407
26 Jan 21	156.80000 +0.20	160.80	154.00	155.00	423,061
25 Jan 21	156.60001 +3.20	157.40	153.40	156.00	830,118
22 Jan 21	153.39999 +1.20	154.00	150.00	150.20	1,418,574
21 Jan 21	152.20000 +1.80	154.00	150.00	151.20	915,282
20 Jan 21	150.39999 +4.40	151.80	144.80	146.00	822,350
19 Jan 21	146.00000 +1.00	153.00	144.20	152.00	1,054,637
18 Jan 21	145.00000 -2.20	154.07	144.80	146.80	544,120
15 Jan 21	147.20000 -6.00	157.00	147.20	157.00	687,753
14 Jan 21	153.20000 -2.00	158.00	152.20	155.20	652,615
13 Jan 21	155.20000 +0.60	158.00	152.60	154.80	661,995
12 Jan 21	154.60001 -0.20	156.80	153.40	155.00	988,609
11 Jan 21	154.80000 +2.40	155.60	153.00	154.80	2,551,986
08 Jan 21	152.39999 +2.00	156.80	150.60	156.80	1,786,765
07 Jan 21	150.39999 -4.40	157.20	150.20	157.20	562,508
06 Jan 21	154.80000 -3.60	159.00	154.80	159.00	685,307
05 Jan 21	158.39999 +2.00	158.60	152.49	155.40	610,193
04 Jan 21	156.39999 +3.40	159.20	154.40	155.20	706,754
31 Dec 20	153.00000 +3.00	155.00	150.80	155.00	451,474
30 Dec 20	150.00000 -1.00	154.00	147.20	154.00	689,800
29 Dec 20	151.00000 +0.00	155.40	151.00	153.00	1,482,335
24 Dec 20	151.00000 +3.20	154.20	149.00	149.20	182,319
23 Dec 20	147.80000 +3.00	148.40	143.40	144.80	698,882
22 Dec 20	144.80000 +0.20	145.40	142.00	145.00	320,445
21 Dec 20	144.60001 -4.40	148.20	141.80	147.80	688,573
18 Dec 20	149.00000 +6.20	149.00	142.00	145.80	5,184,801
17 Dec 20	142.80000 +1.40	145.00	140.20	145.00	2,519,218
16 Dec 20	141.39999 -2.20	146.00	140.20	143.60	1,840,356
15 Dec 20	143.60001 +6.40	144.20	137.40	141.00	2,067,881
14 Dec 20	137.20000 -1.80	145.20	136.40	145.20	1,137,589
11 Dec 20	139.00000 -3.40	144.78	137.80	142.00	1,944,413
10 Dec 20	142.39999 +0.40	146.00	141.60	143.80	582,812
09 Dec 20	142.00000 -1.80	150.80	141.40	150.40	677,068
08 Dec 20	143.80000 -1.00	147.26	143.00	145.20	662,030
07 Dec 20	144.80000 -6.60	155.40	144.20	154.80	2,170,275
04 Dec 20	151.39999 -0.40	152.00	149.60	152.00	3,894,214
03 Dec 20	151.80000 +6.40	151.80	144.44	148.80	961,151
02 Dec 20	145.39999 +4.20	146.40	140.00	142.60	1,566,742
01 Dec 20	141.20000 -5.40	149.60	140.80	149.60	1,524,784
30 Nov 20	146.60001 -3.60	153.40	146.60	153.40	857,363
27 Nov 20	150.20000 +3.20	150.20	146.00	150.00	1,049,553
26 Nov 20	147.00000 -3.40	155.00	146.60	155.00	768,197
25 Nov 20	150.39999 -4.60	157.40	150.20	157.40	1,043,049
24 Nov 20	155.00000 -0.80	158.00	152.40	158.00	1,113,253
23 Nov 20	155.80000 -0.20	162.00	155.80	162.00	863,345
20 Nov 20	156.00000 -19.40	160.00	151.40	155.00	4,810,261
19 Nov 20	175.39999 -1.60	176.40	173.60	175.60	636,686
18 Nov 20	177.00000 +0.80	177.00	174.00	177.00	362,402
17 Nov 20	176.20000 -0.80	178.60	168.20	178.00	662,332
16 Nov 20	177.00000 -4.60	188.00	176.40	187.00	418,628
13 Nov 20	181.60001 +0.80	185.40	175.20	175.20	453,150
12 Nov 20	180.80000 +5.80	184.40	173.60	178.40	469,601
11 Nov 20	175.00000 +8.00	176.60	163.52	175.00	732,705
10 Nov 20	167.00000 -9.00	177.60	165.00	177.60	383,955
09 Nov 20	176.00000 +3.00	177.20	166.60	173.60	428,966
06 Nov 20	173.00000 +4.00	175.60	167.20	175.60	224,348
05 Nov 20	169.00000 -1.00	175.00	169.00	173.80	396,581
04 Nov 20	170.00000 +1.20	171.60	166.20	168.00	605,577
03 Nov 20	168.80000 +4.40	169.20	159.20	168.60	825,550
02 Nov 20	164.39999 +3.20	169.20	158.80	169.20	347,652
30 Oct 20	161.20000 +1.00	164.00	155.60	160.00	378,208
29 Oct 20	160.20000 -3.80	171.80	157.60	168.80	1,167,666
28 Oct 20	164.00000 -3.80	167.60	159.80	164.80	447,577
27 Oct 20	167.80000 +2.60	171.20	157.20	157.20	425,759
26 Oct 20	165.20000 +0.20	169.20	158.04	162.80	618,268
23 Oct 20	165.00000 +2.20	167.00	161.20	165.00	260,670
22 Oct 20	162.80000 +3.80	163.80	158.60	160.00	199,685
21 Oct 20	159.00000 -1.20	163.00	157.60	162.00	115,310
20 Oct 20	160.20000 -1.00	164.60	160.20	162.60	159,655
19 Oct 20	161.20000 +0.60	161.20	159.00	159.40	1,487,758
16 Oct 20	160.60001 +5.00	161.20	154.00	159.80	982,228
15 Oct 20	155.60001 -0.80	158.40	152.00	155.00	297,027
14 Oct 20	156.39999 +4.40	158.59	153.00	155.00	239,376
13 Oct 20	152.00000 -6.20	159.00	151.40	151.40	250,875
12 Oct 20	158.20000 +2.40	159.80	151.80	151.80	265,313
09 Oct 20	155.80000 +2.00	157.80	151.60	154.80	236,893
08 Oct 20	153.80000 +5.00	157.20	147.40	157.20	323,005
07 Oct 20	148.80000 -7.00	159.00	148.20	159.00	321,536
06 Oct 20	155.80000 +6.20	157.00	147.40	157.00	406,918
05 Oct 20	149.60001 -1.80	156.20	149.60	155.80	138,275
02 Oct 20	151.39999 -1.00	155.38	149.07	152.40	339,733
01 Oct 20	152.39999 -4.20	159.80	150.60	159.80	195,237
30 Sep 20	156.60001 +3.60	157.80	151.40	153.00	364,762
29 Sep 20	153.00000 -6.20	159.40	153.00	158.40	258,803
28 Sep 20	159.20000 +0.20	165.60	157.60	161.60	143,711
25 Sep 20	159.00000 +0.00	167.20	155.20	167.20	274,773
24 Sep 20	159.00000 +1.80	162.00	155.20	159.00	657,036
23 Sep 20	157.20000 -1.40	168.20	156.00	166.80	293,528
22 Sep 20	158.60001 -1.20	161.20	154.20	159.20	351,619
21 Sep 20	159.80000 -7.80	165.00	159.20	165.00	284,639
18 Sep 20	167.60001 +6.40	170.00	160.20	168.80	2,612,886
17 Sep 20	161.20000 -1.20	164.20	157.00	161.20	209,832
16 Sep 20	162.39999 -5.00	169.00	161.40	162.60	409,135
15 Sep 20	167.39999 +4.60	170.00	155.00	155.00	711,579
14 Sep 20	162.80000 +0.40	164.60	154.20	154.40	624,343
11 Sep 20	162.39999 +1.80	166.60	158.40	159.00	1,190,577
10 Sep 20	160.60001 +4.60	162.40	153.80	159.00	1,039,080
09 Sep 20	156.00000 +0.40	159.60	150.20	150.20	535,711
08 Sep 20	155.60001 -2.40	157.00	152.40	156.00	562,113
07 Sep 20	158.00000 +7.20	160.00	150.00	152.20	349,593
04 Sep 20	150.80000 -7.80	166.60	150.40	166.60	297,789
03 Sep 20	158.60001 -0.40	165.00	158.20	160.00	364,848
02 Sep 20	159.00000 +0.00	164.00	155.00	160.00	398,671
01 Sep 20	159.00000 +6.00	160.60	154.20	160.20	862,101
28 Aug 20	153.00000 +1.00	156.00	150.20	156.00	290,237
27 Aug 20	152.00000 -1.60	156.20	150.00	156.00	173,243
26 Aug 20	153.60001 +3.60	156.80	150.00	150.00	321,323
25 Aug 20	150.00000 -4.60	159.80	150.00	155.00	925,970
24 Aug 20	154.60001 +2.00	155.00	150.20	154.40	187,198
21 Aug 20	152.60001 -0.40	154.60	150.00	151.40	377,877
20 Aug 20	153.00000 -4.00	162.40	153.00	162.40	436,973
19 Aug 20	157.00000 +1.00	159.80	155.00	155.00	418,462
18 Aug 20	156.00000 +0.80	158.40	150.00	155.20	500,998
17 Aug 20	155.20000 -2.80	165.60	154.20	165.60	315,153
14 Aug 20	158.00000 -4.20	171.80	150.10	171.80	8,441,811
13 Aug 20	162.20000 -15.60	183.20	160.00	179.00	463,040
12 Aug 20	177.80000 +10.80	177.80	163.46	169.80	627,444
11 Aug 20	167.00000 -3.00	171.60	166.00	168.40	280,384
10 Aug 20	170.00000 +5.00	174.40	164.20	164.20	181,455
07 Aug 20	165.00000 +4.80	168.60	159.60	159.60	208,925
06 Aug 20	160.20000 -1.80	164.16	158.00	158.80	163,752
05 Aug 20	162.00000 +2.80	165.00	158.80	165.00	262,087
04 Aug 20	159.20000 +1.40	163.40	158.00	160.00	243,236
03 Aug 20	157.80000 +1.80	160.00	151.02	157.00	575,258
31 Jul 20	156.00000 -4.00	161.20	155.00	155.00	186,781
30 Jul 20	160.00000 +0.00	164.60	157.00	160.60	440,390
29 Jul 20	160.00000 +0.00	165.00	156.80	156.80	176,476
28 Jul 20	160.00000 +0.00	165.60	158.20	165.60	337,544
27 Jul 20	160.00000 +8.00	163.40	150.20	150.20	563,403
24 Jul 20	152.00000 +5.20	156.20	144.00	144.00	296,458
23 Jul 20	146.80000 +2.60	147.80	140.00	141.80	702,409
22 Jul 20	144.20000 -2.20	149.00	144.20	149.00	261,856
21 Jul 20	146.39999 -1.00	151.80	145.20	151.80	197,909
20 Jul 20	147.39999 -2.60	150.40	145.20	149.00	399,660
17 Jul 20	150.00000 +1.00	153.00	147.20	151.60	730,967
16 Jul 20	149.00000 +1.00	150.80	141.60	150.00	536,718
15 Jul 20	148.00000 -2.00	152.40	146.80	152.40	395,745
14 Jul 20	150.00000 -0.20	152.20	149.40	149.60	445,302
13 Jul 20	150.20000 +0.20	154.60	149.40	152.20	216,633
10 Jul 20	150.00000 +0.20	151.60	148.00	148.20	646,464
09 Jul 20	149.80000 +2.40	150.40	145.40	148.40	422,385
08 Jul 20	147.39999 -1.40	150.99	145.20	149.00	354,462
07 Jul 20	148.80000 -3.20	158.60	145.60	158.60	283,284
06 Jul 20	152.00000 +1.00	154.00	148.19	152.00	368,620
03 Jul 20	151.00000 +1.40	155.00	147.00	155.00	347,946
02 Jul 20	149.60001 -0.40	157.00	148.10	157.00	306,911
01 Jul 20	150.00000 +1.40	156.40	149.00	156.40	681,561
30 Jun 20	148.60001 -4.60	158.20	147.00	158.20	527,268
29 Jun 20	153.20000 +1.00	154.80	148.20	151.80	394,819
26 Jun 20	152.20000 -0.80	156.60	150.20	156.60	338,579
25 Jun 20	153.00000 -3.00	160.00	151.20	159.20	409,937
24 Jun 20	156.00000 -7.80	165.00	155.00	164.00	471,530
23 Jun 20	163.80000 +0.60	168.20	163.40	165.40	510,135
22 Jun 20	163.20000 +0.20	170.00	163.20	169.00	455,609
19 Jun 20	163.00000 +1.00	167.60	161.00	167.60	14,356,788
18 Jun 20	162.00000 -18.00	177.80	160.60	177.80	1,216,471
17 Jun 20	180.00000 +1.00	192.40	179.00	179.00	931,121
16 Jun 20	179.00000 +4.00	190.56	174.77	175.00	1,230,021
15 Jun 20	175.00000 +15.00	175.00	150.18	160.00	1,442,582
12 Jun 20	160.00000 -24.00	172.79	150.18	170.00	4,284,288
11 Jun 20	184.00000 -21.00	207.50	184.00	193.20	9,936,824
10 Jun 20	205.00000 +15.00	205.00	185.60	185.60	1,125,591
09 Jun 20	190.00000 -6.60	205.07	172.60	196.60	583,860
08 Jun 20	196.60001 +8.60	223.85	189.00	190.00	678,601
05 Jun 20	188.00000 +10.00	197.00	174.20	178.40	331,561
04 Jun 20	178.00000 +16.20	180.00	162.00	162.00	711,117
03 Jun 20	161.80000 -2.00	164.80	157.60	159.40	283,003
02 Jun 20	163.80000 +8.20	167.80	154.40	157.40	232,101
01 Jun 20	155.60001 +5.40	178.80	150.60	153.80	126,029
29 May 20	150.20000 -16.00	168.00	148.80	168.00	855,719
28 May 20	166.20000 -7.80	176.60	160.20	176.60	230,028
27 May 20	174.00000 +9.00	179.00	159.00	170.00	501,907
26 May 20	165.00000 +28.20	170.00	143.40	143.60	905,570
22 May 20	136.80000 +7.80	138.00	124.60	127.20	174,740
21 May 20	129.00000 -1.40	136.40	126.20	127.20	110,146
20 May 20	130.39999 +2.40	132.20	121.41	129.80	120,480
19 May 20	128.00000 +1.00	134.60	124.20	128.20	112,551
18 May 20	127.00000 +1.40	137.40	120.00	132.20	176,267
15 May 20	125.60000 +1.40	130.60	120.20	130.60	312,232
14 May 20	124.20000 -4.80	136.60	123.00	134.80	242,543
13 May 20	129.00000 +2.00	133.40	121.00	125.40	411,362
12 May 20	127.00000 -4.60	136.40	123.40	123.40	65,702
11 May 20	131.60001 +5.00	132.00	122.60	129.60	233,640
07 May 20	126.60000 +0.80	136.80	123.00	131.00	101,575
06 May 20	125.80000 +0.20	132.00	121.80	125.60	84,371
05 May 20	125.60000 -3.40	131.80	122.20	124.20	60,671
04 May 20	129.00000 +1.60	129.80	120.20	120.80	74,972
01 May 20	127.40000 +2.20	132.20	122.56	123.00	61,081
30 Apr 20	125.20000 -4.80	138.20	124.40	135.00	325,027
29 Apr 20	130.00000 +0.00	134.80	122.00	122.00	199,289
28 Apr 20	130.00000 +1.60	136.07	120.00	129.00	149,319
27 Apr 20	128.39999 +3.40	137.78	123.28	133.80	59,148
24 Apr 20	125.00000 +3.60	127.20	120.20	125.00	596,575
23 Apr 20	121.40000 -8.40	130.99	118.40	130.80	120,407
22 Apr 20	129.80000 +9.20	133.40	119.20	119.20	187,752
21 Apr 20	120.60000 -4.80	131.20	118.80	119.20	152,778
20 Apr 20	125.40000 -4.80	133.00	122.20	132.60	159,506
17 Apr 20	130.20000 +6.20	132.20	120.20	121.20	121,302
16 Apr 20	124.00000 -3.60	134.60	121.40	130.40	130,310
15 Apr 20	127.60000 -3.40	136.40	119.60	130.40	125,573
14 Apr 20	131.00000 -8.60	139.60	129.20	130.60	90,571
09 Apr 20	139.60001 +6.60	139.60	122.80	134.00	146,972
08 Apr 20	133.00000 +8.80	136.20	120.40	120.40	162,541
07 Apr 20	124.20000 -7.60	139.60	120.40	139.60	291,105
06 Apr 20	131.80000 +9.80	134.40	114.00	116.00	182,697
03 Apr 20	122.00000 -5.40	136.80	120.20	136.80	110,708
02 Apr 20	127.40000 +2.00	136.60	121.40	128.60	87,483
01 Apr 20	125.40000 -13.10	141.60	122.80	133.00	381,408
31 Mar 20	138.50000 +12.70	139.90	119.60	127.00	245,105
30 Mar 20	125.80000 +1.50	125.80	106.20	119.50	260,554
27 Mar 20	124.30000 +2.10	128.75	116.00	116.70	202,977
26 Mar 20	122.20000 -2.40	131.37	115.20	120.80	161,039
25 Mar 20	124.60000 -6.10	136.10	122.10	136.10	192,802
24 Mar 20	130.70000 +7.20	132.90	116.50	130.50	290,356
23 Mar 20	123.50000 +6.60	125.00	105.50	110.00	144,833
20 Mar 20	116.90000 +10.50	122.30	96.55	111.60	685,006
19 Mar 20	106.40000 -1.70	126.90	105.70	108.10	607,177
18 Mar 20	108.10000 +4.40	109.20	89.65	101.70	356,826
17 Mar 20	103.70000 -2.80	115.40	97.20	109.30	458,288
16 Mar 20	106.50000 -1.20	109.40	96.10	100.90	3,778,321
13 Mar 20	107.70000 +10.20	109.70	96.15	104.70	856,869
12 Mar 20	97.50000 -0.70	100.00	81.95	93.00	311,130
11 Mar 20	98.20000 -8.30	109.90	98.20	109.50	311,094
10 Mar 20	106.50000 -2.50	115.70	104.20	112.00	367,409
09 Mar 20	109.00000 -7.70	118.60	105.10	118.60	254,380
06 Mar 20	116.70000 -0.90	119.90	109.00	115.30	290,706
05 Mar 20	117.60000 -3.70	124.00	117.60	124.00	185,676
04 Mar 20	121.30000 +3.30	124.00	116.10	118.50	277,700
03 Mar 20	118.00000 +3.00	122.90	116.10	116.40	333,486
02 Mar 20	115.00000 -7.30	127.90	111.50	125.90	424,886
28 Feb 20	122.30000 -0.90	129.00	116.66	122.00	505,019
27 Feb 20	123.20000 -6.40	133.80	122.10	127.10	201,423
26 Feb 20	129.60001 -6.60	144.00	129.60	144.00	209,650
25 Feb 20	136.20000 -2.90	141.00	136.00	136.00	79,758
24 Feb 20	139.10001 -6.00	145.90	136.00	143.20	134,996
21 Feb 20	145.10001 +0.70	146.00	144.00	145.80	123,867
20 Feb 20	144.39999 -0.60	145.90	143.10	143.10	89,518
19 Feb 20	145.00000 +1.50	146.00	142.70	143.80	272,167
18 Feb 20	143.50000 -0.60	145.00	140.60	140.60	341,508
17 Feb 20	144.10001 +2.10	145.90	143.50	145.30	48,813
14 Feb 20	142.00000 -1.00	145.50	139.80	143.50	250,241
13 Feb 20	143.00000 +3.40	145.90	139.30	145.90	173,013
12 Feb 20	139.60001 -3.40	143.40	139.60	143.40	184,911
11 Feb 20	143.00000 -1.00	146.00	142.00	143.80	207,424
10 Feb 20	144.00000 +2.00	145.56	138.70	145.30	88,572
07 Feb 20	142.00000 -4.50	145.90	137.30	138.30	156,521
06 Feb 20	146.50000 +5.60	146.50	140.00	141.50	107,994
05 Feb 20	140.89999 +1.70	143.40	136.00	136.30	133,031
04 Feb 20	139.20000 -1.40	146.00	136.41	143.10	182,563
03 Feb 20	140.60001 -6.50	148.20	135.10	143.10	172,950
31 Jan 20	147.10001 +4.00	150.00	142.00	150.00	140,694
30 Jan 20	143.10001 -2.70	152.00	142.00	152.00	96,599
29 Jan 20	145.80000 -0.70	149.70	142.10	145.00	109,748
28 Jan 20	146.50000 -4.50	152.00	145.00	145.00	100,994
27 Jan 20	151.00000 -1.00	151.90	145.10	150.00	95,797
24 Jan 20	152.00000 +3.60	152.00	146.80	147.00	124,371
23 Jan 20	148.39999 -2.50	152.00	147.10	151.00	93,803
22 Jan 20	150.89999 -1.10	152.00	150.00	151.00	203,299
21 Jan 20	152.00000 -1.00	155.00	149.60	155.00	303,396
20 Jan 20	153.00000 +0.00	154.90	148.56	153.00	285,552
17 Jan 20	153.00000 +0.50	154.90	149.10	152.00	275,631
16 Jan 20	152.50000 +5.50	152.50	147.00	147.00	624,619
15 Jan 20	147.00000 -1.10	152.90	146.00	146.10	201,398
14 Jan 20	148.10001 -3.90	152.00	146.20	150.00	190,995
13 Jan 20	152.00000 +5.10	152.00	148.10	149.20	210,473
10 Jan 20	146.89999 -2.60	153.30	145.20	145.20	125,497
09 Jan 20	149.50000 +0.70	153.00	145.00	150.00	169,643
08 Jan 20	148.80000 -4.00	154.22	147.30	149.30	196,296
07 Jan 20	152.80000 +8.10	152.80	145.00	145.00	492,087
06 Jan 20	144.70000 -5.30	152.00	144.70	152.00	92,105
03 Jan 20	150.00000 +0.70	153.40	148.10	151.00	215,456
02 Jan 20	149.30000 -8.70	159.80	147.00	150.00	323,867
31 Dec 19	158.00000 +4.50	160.10	149.20	153.60	396,769
30 Dec 19	153.50000 -0.10	155.00	148.10	155.00	442,114
27 Dec 19	153.60001 +11.60	154.90	142.00	142.00	527,315
24 Dec 19	142.00000 +1.00	144.74	135.80	136.10	49,021
23 Dec 19	141.00000 +1.90	145.60	136.00	140.10	357,984
20 Dec 19	139.10001 -0.50	140.00	132.00	139.00	14,806,063
19 Dec 19	139.60001 +2.10	139.90	134.90	139.90	215,326
18 Dec 19	137.50000 +0.00	137.90	130.20	135.10	350,929
17 Dec 19	137.50000 +0.40	140.00	132.64	138.00	694,092
16 Dec 19	137.10001 +3.00	139.80	135.00	135.10	121,124
13 Dec 19	134.10001 -5.90	143.00	133.00	143.00	79,399
12 Dec 19	140.00000 +1.70	143.00	131.90	134.90	1,259,800
11 Dec 19	138.30000 +0.80	141.50	131.80	136.00	233,017
10 Dec 19	137.50000 +0.50	138.00	134.60	138.00	205,141
09 Dec 19	137.00000 +1.00	138.00	130.00	136.00	413,308
06 Dec 19	136.00000 -2.00	139.50	129.80	138.00	167,700
05 Dec 19	138.00000 +2.00	140.12	133.20	134.00	463,728
04 Dec 19	136.00000 +6.00	138.90	129.00	129.00	537,825
03 Dec 19	130.00000 +2.70	130.30	126.00	126.00	51,112
02 Dec 19	127.30000 +2.30	132.00	123.00	126.00	104,002
29 Nov 19	125.00000 +2.90	126.00	123.00	123.00	129,415
28 Nov 19	122.10000 +3.90	125.00	121.00	125.00	128,321
27 Nov 19	118.20000 +1.80	121.58	118.20	118.20	35,987
26 Nov 19	116.40000 -1.60	122.58	116.00	118.00	162,679
25 Nov 19	118.00000 -2.00	123.00	118.00	123.00	273,566
22 Nov 19	120.00000 +0.00	124.10	117.10	123.00	481,679
21 Nov 19	120.00000 +0.00	124.41	115.80	121.00	50,452
20 Nov 19	120.00000 -2.00	124.00	115.34	121.30	727,312
19 Nov 19	122.00000 +0.90	127.00	121.00	122.00	381,904
18 Nov 19	121.10000 +0.10	132.00	120.30	122.00	413,878
15 Nov 19	121.00000 +0.00	124.93	120.10	122.00	874,368
14 Nov 19	121.00000 +1.00	123.00	119.50	120.00	538,784
13 Nov 19	120.00000 +1.00	120.00	117.46	120.00	76,906
12 Nov 19	119.00000 +0.00	124.00	118.00	118.00	111,638
11 Nov 19	119.00000 +2.50	120.00	117.00	118.00	196,473
08 Nov 19	116.50000 -0.50	120.00	116.50	120.00	54,408
07 Nov 19	117.00000 +1.00	118.00	113.00	117.80	168,792
06 Nov 19	116.00000 -2.00	121.48	116.00	120.00	208,051
05 Nov 19	118.00000 -1.00	120.00	118.00	120.00	97,423
04 Nov 19	119.00000 -1.00	126.42	119.00	120.00	15,494
01 Nov 19	120.00000 +0.00	122.80	119.00	119.90	30,505
31 Oct 19	120.00000 +0.00	121.00	119.80	120.00	15,017
30 Oct 19	120.00000 -0.50	126.62	119.00	121.00	19,405
29 Oct 19	120.50000 -1.00	122.00	118.40	118.40	21,801
28 Oct 19	121.50000 +0.50	126.56	121.50	124.90	9,048
25 Oct 19	121.00000 +0.00	126.90	120.80	120.80	59,184
24 Oct 19	121.00000 +1.00	126.00	117.10	126.00	130,438
23 Oct 19	120.00000 +2.00	121.70	117.20	117.20	92,497
22 Oct 19	118.00000 -4.70	124.61	117.04	122.02	37,822
21 Oct 19	122.70000 -0.30	124.98	121.00	123.02	321,956
18 Oct 19	123.00000 +0.76	123.00	118.00	118.00	1,287,647
17 Oct 19	122.24000 -0.56	123.00	122.24	123.00	171,711
16 Oct 19	122.80000 +1.30	123.00	122.00	123.00	2,500,377
15 Oct 19	121.50000 +0.00	126.98	115.00	117.02	19,843,980