FUNDMANAGER.co.uk

OmniVision Integrated Circuits Group Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	78.40000 +0.92	79.15	77.40	77.88	12,558,148
21 Oct 26	77.48000 +0.57	78.07	76.90	78.03	8,948,728
20 Oct 26	76.91000 +4.17	77.00	72.41	72.50	14,909,841
19 Oct 26	72.74000 +1.21	73.16	71.07	71.30	8,449,248
16 Oct 26	71.53000 -1.56	74.19	70.78	74.00	12,889,451
15 Oct 26	73.09000 -1.21	73.78	71.80	72.00	11,367,234
14 Oct 26	74.30000 -1.66	76.43	74.23	75.86	7,736,589
13 Oct 26	75.96000 -1.33	77.39	74.60	76.68	10,889,624
12 Oct 26	77.29000 -1.86	79.20	77.00	79.16	7,569,748
09 Oct 26	79.15000 +0.19	80.23	77.33	78.39	10,290,199
08 Oct 26	78.96000 -3.25	82.69	78.22	81.62	13,894,911
30 Sep 26	82.21000 +1.85	82.74	80.46	80.90	12,892,957
29 Sep 26	80.36000 -0.39	81.39	79.85	80.50	7,162,591
28 Sep 26	80.75000 -0.65	82.20	80.64	81.18	11,603,550
24 Sep 26	81.40000 -1.37	82.68	81.24	82.33	7,318,290
23 Sep 26	82.77000 -0.11	83.22	82.05	82.89	7,891,466
22 Sep 26	82.88000 +2.10	83.86	81.38	81.55	21,490,384
21 Sep 26	80.78000 -0.49	82.25	80.38	81.36	10,745,000
18 Sep 26	81.27000 +2.65	81.78	79.17	79.17	16,746,455
17 Sep 26	78.62000 +0.22	79.15	77.84	77.90	9,081,130
16 Sep 26	78.40000 +0.88	78.65	76.82	77.43	9,384,140
15 Sep 26	77.52000 -0.39	78.78	77.38	77.38	7,064,720
14 Sep 26	77.91000 +1.03	78.25	75.85	76.15	9,651,280
11 Sep 26	76.88000 -2.05	78.28	76.10	78.28	19,109,688
10 Sep 26	78.93000 -1.08	79.67	78.85	79.50	9,154,080
09 Sep 26	80.01000 -0.46	80.87	79.70	80.22	12,053,885
08 Sep 26	80.47000 -0.61	81.70	79.39	81.00	16,615,176
07 Sep 26	81.08000 +0.83	81.74	79.80	81.00	18,109,140
04 Sep 26	80.25000 +0.95	82.25	79.85	79.89	18,533,250
03 Sep 26	79.30000 -1.31	81.25	78.70	81.01	14,210,370
02 Sep 26	80.61000 -2.24	82.39	80.38	82.18	13,157,900
01 Sep 26	82.85000 -0.42	83.38	82.58	82.77	7,186,030
31 Aug 26	83.27000 +1.27	83.27	80.71	81.00	11,046,600
28 Aug 26	82.00000 -2.54	85.00	81.76	84.33	19,775,880
27 Aug 26	84.54000 +0.54	84.94	83.30	84.29	12,907,240
26 Aug 26	84.00000 -1.55	85.45	83.93	85.02	12,214,158
25 Aug 26	85.55000 +3.05	85.98	80.10	80.90	22,667,130
24 Aug 26	82.50000 -3.32	85.85	82.25	85.83	19,164,620
21 Aug 26	85.82000 -0.17	86.61	85.01	85.44	10,579,596
20 Aug 26	85.99000 -0.91	87.35	85.98	87.00	13,859,910
19 Aug 26	86.90000 -3.64	89.50	86.59	89.05	23,268,950
18 Aug 26	90.54000 -1.60	92.15	90.02	91.66	18,203,600
17 Aug 26	92.14000 +1.06	92.17	90.74	91.20	15,155,320
14 Aug 26	91.08000 +1.06	91.12	89.73	90.45	12,497,423
13 Aug 26	90.02000 -1.50	92.51	90.00	91.90	19,888,690
12 Aug 26	91.52000 -1.74	93.60	91.25	92.71	19,136,280
11 Aug 26	93.26000 +4.12	94.89	88.68	89.00	41,087,992
10 Aug 26	89.14000 -0.62	90.10	88.08	90.09	16,586,260
07 Aug 26	89.76000 +0.11	90.15	88.41	89.49	17,505,008
06 Aug 26	89.65000 -1.18	90.25	88.44	89.81	24,838,080
05 Aug 26	90.83000 +2.88	91.69	88.13	88.80	28,323,800
04 Aug 26	87.95000 -0.27	88.88	87.01	88.68	22,997,870
03 Aug 26	88.22000 -0.48	89.22	87.02	87.66	16,164,070
31 Jul 26	88.70000 +0.20	91.87	88.70	90.50	26,339,632
30 Jul 26	88.50000 -3.19	91.68	86.86	91.67	26,206,250
29 Jul 26	91.69000 -0.11	94.46	90.83	94.46	18,833,780
28 Jul 26	91.80000 -3.51	95.75	90.63	93.98	19,905,880
27 Jul 26	95.31000 -1.59	98.58	92.92	98.00	19,916,290
24 Jul 26	96.90000 +0.24	99.65	95.08	95.30	20,858,960
23 Jul 26	96.66000 -5.32	103.50	96.08	103.50	29,203,190
22 Jul 26	101.98000 -0.44	106.64	100.60	101.66	30,476,180
21 Jul 26	102.42000 +1.26	104.00	98.24	104.00	34,127,640
20 Jul 26	101.16000 -2.96	106.99	97.99	106.00	43,160,960
17 Jul 26	104.12000 -5.73	112.48	103.33	109.03	48,088,804
16 Jul 26	109.85000 -1.27	113.77	108.00	108.08	45,522,720
15 Jul 26	111.12000 +4.97	112.30	105.58	109.58	65,599,240
14 Jul 26	106.15000 +3.66	106.52	98.35	101.00	39,928,644
13 Jul 26	102.49000 -0.72	107.53	101.00	103.21	34,783,248
10 Jul 26	103.21000 -3.93	109.80	103.20	105.94	44,859,984
09 Jul 26	107.14000 +6.19	107.75	99.44	102.15	47,471,560
08 Jul 26	100.95000 +1.49	103.48	97.01	99.85	34,150,920
07 Jul 26	99.46000 +2.46	102.80	95.50	96.32	34,630,160
06 Jul 26	97.00000 -5.30	103.70	96.88	103.21	34,978,800
03 Jul 26	102.30000 +1.03	105.20	98.80	100.18	44,021,644
02 Jul 26	101.27000 +4.16	105.98	92.50	94.45	73,251,920
01 Jul 26	97.11000 +2.26	99.50	94.50	95.80	40,915,032
30 Jun 26	94.85000 +6.55	95.00	87.51	88.20	42,341,600
29 Jun 26	88.30000 +1.58	89.00	84.63	86.00	27,055,724
26 Jun 26	86.72000 -2.99	90.50	86.50	88.70	22,099,162
25 Jun 26	89.71000 -0.59	92.43	88.80	90.61	23,723,412
24 Jun 26	90.30000 +2.60	91.59	86.38	86.75	25,267,728
23 Jun 26	87.70000 -2.86	91.23	87.51	89.80	21,437,474
22 Jun 26	90.56000 +0.59	90.88	87.79	89.90	22,602,050
18 Jun 26	89.97000 -0.15	91.36	89.40	89.88	19,110,348
17 Jun 26	90.12000 +1.92	91.20	87.31	87.64	21,975,326
16 Jun 26	88.20000 -0.52	89.65	87.72	88.00	17,121,068
15 Jun 26	88.72000 +2.71	88.72	85.57	86.70	18,834,824
12 Jun 26	86.01000 +0.84	87.25	85.34	86.90	21,411,320
11 Jun 26	85.17000 -5.01	90.00	85.08	89.65	28,007,518
10 Jun 26	90.18000 -3.14	92.58	89.63	92.00	21,246,916
09 Jun 26	93.32000 +1.30	93.59	91.72	93.39	17,256,422
08 Jun 26	92.02000 -3.37	93.35	91.00	91.50	22,799,242
05 Jun 26	95.39000 -3.47	97.83	95.35	97.50	24,443,100
04 Jun 26	98.86000 -2.05	101.90	96.17	98.00	40,553,736
03 Jun 26	100.91000 +8.26	101.92	92.36	92.42	60,746,800
02 Jun 26	92.65000 +0.42	93.38	90.97	92.02	18,221,956
01 Jun 26	92.23000 -2.77	94.89	92.20	94.88	23,275,722
29 May 26	95.00000 -6.90	102.39	95.00	101.90	37,496,216
28 May 26	101.90000 -3.06	103.75	100.05	103.75	36,653,268
27 May 26	104.96000 -1.11	108.41	104.33	106.94	37,026,912
26 May 26	106.07000 -2.87	108.95	104.34	108.94	43,446,432
25 May 26	108.94000 +4.69	109.09	103.90	105.00	52,947,336
22 May 26	104.25000 +1.59	104.60	100.80	104.55	39,482,248
21 May 26	102.66000 +1.36	108.43	101.80	102.80	64,140,792
20 May 26	101.30000 -1.32	102.20	100.38	101.62	23,220,644
19 May 26	102.62000 +2.83	102.89	97.19	99.80	34,963,624
18 May 26	99.79000 -1.60	102.84	99.02	100.90	28,329,992
15 May 26	101.39000 +0.89	104.70	97.80	100.55	41,659,800
14 May 26	100.50000 -3.01	104.54	100.50	104.51	30,313,340
13 May 26	103.51000 +0.20	103.90	99.60	101.68	36,049,400
12 May 26	103.31000 +1.93	104.40	100.51	102.00	38,357,008
11 May 26	101.38000 +2.20	102.08	99.86	100.08	32,800,576
08 May 26	99.18000 -1.08	99.60	98.31	99.31	22,317,732
07 May 26	100.26000 -0.64	102.00	99.11	101.90	28,388,284
06 May 26	100.90000 +2.60	103.80	99.50	99.69	45,813,992
30 Apr 26	98.30000 -3.29	99.38	97.00	97.77	46,004,680
29 Apr 26	101.59000 -2.30	103.35	99.74	102.85	36,634,528
28 Apr 26	103.89000 -0.74	106.95	103.40	106.95	51,166,012
27 Apr 26	104.63000 +9.51	104.63	96.10	96.19	52,371,004
24 Apr 26	95.12000 +2.68	96.72	92.17	92.25	34,977,484
23 Apr 26	92.44000 -1.76	94.50	92.22	94.46	16,786,216
22 Apr 26	94.20000 +1.35	94.20	92.20	92.48	19,792,478
21 Apr 26	92.85000 -0.93	93.61	91.62	93.33	17,130,118
20 Apr 26	93.78000 +0.74	94.49	92.98	93.04	17,973,464
17 Apr 26	93.04000 -0.67	93.90	92.18	93.63	16,628,276
16 Apr 26	93.71000 +1.40	94.17	92.49	92.75	16,645,001
15 Apr 26	92.31000 -2.35	95.50	92.29	94.66	22,632,206
14 Apr 26	94.66000 -0.17	96.30	93.75	95.59	16,882,654
13 Apr 26	94.83000 -0.52	95.79	94.03	94.29	11,717,711
10 Apr 26	95.35000 +1.11	96.75	94.90	95.00	14,485,151
09 Apr 26	94.24000 -1.21	94.59	93.22	94.00	13,940,201
08 Apr 26	95.45000 +4.63	95.48	92.35	92.35	19,735,468
07 Apr 26	90.82000 +0.67	91.68	90.21	90.23	10,123,070
03 Apr 26	90.15000 -1.20	92.18	89.61	92.13	14,073,499
02 Apr 26	91.35000 -4.70	95.49	91.12	95.49	24,523,076
01 Apr 26	96.05000 +1.09	97.00	95.00	96.84	14,999,124
31 Mar 26	94.96000 -5.36	99.66	94.56	98.80	21,256,124
30 Mar 26	100.32000 -0.70	100.78	98.70	99.43	7,446,532
27 Mar 26	101.02000 +1.02	101.58	98.57	98.57	7,756,978
26 Mar 26	100.00000 -2.35	102.17	99.82	101.78	7,511,977
25 Mar 26	102.35000 +2.37	102.78	100.49	100.49	11,184,247
24 Mar 26	99.98000 +1.36	100.50	97.76	99.95	10,545,980
23 Mar 26	98.62000 -4.93	101.69	98.25	100.52	16,731,876
20 Mar 26	103.55000 -2.29	106.62	103.55	106.31	11,687,010
19 Mar 26	105.84000 -2.44	106.99	105.28	106.69	12,378,856
18 Mar 26	108.28000 -0.64	109.66	106.58	109.50	12,543,213
17 Mar 26	108.92000 -1.38	111.40	108.90	110.85	10,003,973
16 Mar 26	110.30000 -1.43	111.81	108.41	111.74	14,403,606
13 Mar 26	111.73000 -1.09	113.17	111.35	112.00	8,439,152
12 Mar 26	112.82000 -1.48	114.59	112.20	113.99	8,311,607
11 Mar 26	114.30000 +0.22	114.89	113.71	114.00	9,160,538
10 Mar 26	114.08000 +1.88	114.52	113.25	113.60	8,232,333
09 Mar 26	112.20000 -2.85	113.01	110.56	113.00	13,633,483
06 Mar 26	115.05000 +0.88	115.58	113.71	114.17	7,838,731
05 Mar 26	114.17000 +0.65	115.88	113.89	115.80	10,138,399
04 Mar 26	113.52000 -2.83	116.70	113.50	115.00	16,460,435
03 Mar 26	116.35000 -2.58	121.20	116.00	118.68	17,536,112
02 Mar 26	118.93000 -4.07	121.72	118.66	120.38	18,946,210
27 Feb 26	123.00000 +0.40	124.20	120.62	121.00	17,437,020
26 Feb 26	122.60000 +4.76	123.01	117.43	118.10	26,192,112
25 Feb 26	117.84000 +0.56	118.26	116.90	117.29	12,001,186
24 Feb 26	117.28000 +1.46	117.76	115.78	117.00	11,478,333
13 Feb 26	115.82000 -1.23	117.48	115.80	116.56	10,849,060
12 Feb 26	117.05000 -0.24	117.93	116.36	117.33	10,530,695
11 Feb 26	117.29000 -0.54	118.20	117.05	117.81	7,678,991
10 Feb 26	117.83000 +0.82	118.66	117.02	117.04	10,607,910
09 Feb 26	117.01000 +1.06	117.50	116.32	117.34	11,178,082
06 Feb 26	115.95000 -1.68	117.00	115.61	116.60	12,701,751
05 Feb 26	117.63000 +0.34	117.79	116.21	116.48	10,251,037
04 Feb 26	117.29000 -1.14	117.65	115.89	117.31	12,839,015
03 Feb 26	118.43000 +0.48	119.88	117.00	119.71	13,784,329
02 Feb 26	117.95000 -3.25	121.79	117.70	120.58	14,366,600
30 Jan 26	121.20000 -1.68	123.35	120.47	122.51	15,909,347
29 Jan 26	122.88000 -5.20	127.88	122.58	127.30	30,003,608
28 Jan 26	128.08000 +3.22	130.86	124.70	124.80	33,487,014
27 Jan 26	124.86000 +0.24	125.90	122.73	124.50	17,527,692
26 Jan 26	124.62000 -4.78	129.74	124.60	129.40	27,384,796
23 Jan 26	129.39999 +0.56	130.60	128.17	128.85	20,173,412
22 Jan 26	128.84000 -1.58	131.85	128.40	131.30	18,997,838
21 Jan 26	130.42000 +1.43	131.75	128.00	128.06	22,620,108
20 Jan 26	128.99001 +0.07	132.15	128.65	129.10	18,186,164
19 Jan 26	128.92000 -1.91	131.70	128.70	130.83	16,067,034
16 Jan 26	130.83000 +2.36	132.30	129.00	129.52	23,256,660
15 Jan 26	128.47000 +0.76	128.68	126.21	127.62	17,089,704
14 Jan 26	127.71000 -0.67	130.96	127.20	128.20	22,604,162
13 Jan 26	128.38000 -5.17	134.66	128.00	133.80	26,188,984
12 Jan 26	133.55000 +2.03	135.33	129.58	131.53	24,798,124
09 Jan 26	131.52000 -0.34	132.19	130.08	131.86	16,439,354
08 Jan 26	131.86000 +2.34	134.17	128.83	128.90	20,349,040
07 Jan 26	129.52000 -1.38	132.00	128.82	131.82	18,677,326
06 Jan 26	130.89999 +2.16	131.86	128.76	128.88	21,557,648
05 Jan 26	128.74001 +2.84	129.10	126.36	126.36	15,349,761
31 Dec 25	125.90000 -0.90	127.50	125.83	127.03	8,926,300
30 Dec 25	126.80000 -0.12	127.95	126.33	126.57	9,780,633
29 Dec 25	126.92000 -1.92	129.43	126.83	128.84	14,632,559
26 Dec 25	128.84000 +1.71	129.57	126.60	127.18	13,877,540
25 Dec 25	127.13000 +0.63	127.77	125.80	126.08	9,399,364
24 Dec 25	126.50000 +1.31	126.90	125.05	125.32	10,967,913
23 Dec 25	125.19000 -0.51	126.66	124.86	125.71	10,673,161
22 Dec 25	125.70000 +1.32	126.50	124.70	124.70	10,471,697
19 Dec 25	124.38000 +1.38	125.60	123.40	123.65	11,077,349
18 Dec 25	123.00000 -2.74	125.58	122.80	124.99	13,713,389
17 Dec 25	125.74000 +0.94	126.20	123.06	124.50	13,316,777
16 Dec 25	124.80000 +0.47	127.00	124.38	125.80	13,920,965
15 Dec 25	124.33000 -2.19	126.45	124.29	125.45	15,276,204
12 Dec 25	126.52000 +4.75	127.98	121.31	121.77	28,444,620
11 Dec 25	121.77000 -1.93	124.20	121.66	123.98	11,525,222
10 Dec 25	123.70000 +3.67	124.45	121.00	121.00	20,741,368
09 Dec 25	120.03000 -0.95	121.50	119.78	121.00	8,820,155
08 Dec 25	120.98000 +1.00	121.80	120.02	120.02	11,521,414
05 Dec 25	119.98000 +0.48	120.10	118.60	119.60	8,774,930
04 Dec 25	119.50000 +0.35	119.85	117.70	119.02	7,123,335
03 Dec 25	119.15000 -1.93	121.10	118.61	121.10	9,892,747
02 Dec 25	121.08000 -0.22	123.40	120.48	121.70	12,043,568
01 Dec 25	121.30000 +1.83	121.31	119.02	120.00	11,220,924
28 Nov 25	119.47000 +0.32	119.80	117.60	119.00	9,505,205
27 Nov 25	119.15000 +2.24	121.25	117.00	117.26	17,539,388
26 Nov 25	116.91000 -0.15	117.85	115.67	116.40	10,922,519
25 Nov 25	117.06000 +0.25	118.79	116.78	117.39	10,746,118
24 Nov 25	116.81000 +0.89	117.15	115.32	116.62	9,653,200
21 Nov 25	115.92000 -2.63	117.99	115.50	117.00	12,929,829
20 Nov 25	118.55000 -1.45	121.50	118.53	121.00	9,057,326
19 Nov 25	120.00000 -2.30	122.64	119.75	122.30	9,918,181
18 Nov 25	122.30000 +0.98	123.65	120.80	121.33	10,717,362
17 Nov 25	121.32000 -0.44	122.91	120.83	122.12	8,088,038
14 Nov 25	121.76000 -2.51	123.55	121.72	122.80	11,416,965
13 Nov 25	124.27000 +0.18	124.88	123.48	124.15	11,179,964
12 Nov 25	124.09000 +0.29	124.16	121.72	123.80	9,672,501
11 Nov 25	123.80000 -2.30	127.19	123.80	126.80	13,180,125
10 Nov 25	126.10000 +0.33	126.40	124.51	125.90	11,287,381
07 Nov 25	125.77000 -1.83	126.92	125.17	126.92	9,436,149
06 Nov 25	127.60000 +1.65	127.95	125.83	126.13	11,296,015
05 Nov 25	125.95000 -0.85	126.45	124.05	124.17	10,479,654
04 Nov 25	126.80000 -2.76	129.56	126.40	129.56	12,819,975
03 Nov 25	129.56000 -1.15	130.73	127.50	130.72	13,005,224
31 Oct 25	130.71001 -1.64	132.75	130.55	131.31	15,039,543
30 Oct 25	132.35001 -2.92	135.88	131.36	135.28	21,211,148
29 Oct 25	135.27000 -1.31	135.36	133.50	134.84	20,791,672
28 Oct 25	136.58000 +3.21	137.90	132.51	132.93	25,727,030
27 Oct 25	133.37000 +0.75	134.95	131.62	134.44	20,545,160
24 Oct 25	132.62000 +3.32	132.64	129.88	130.61	18,155,952
23 Oct 25	129.30000 +0.29	129.47	126.88	128.20	10,981,297
22 Oct 25	129.00999 -0.81	130.80	128.00	129.05	11,670,981
21 Oct 25	129.82001 +2.62	130.15	127.35	127.70	16,000,326
20 Oct 25	127.20000 -0.07	129.82	126.27	129.06	15,220,735
17 Oct 25	127.27000 -5.47	132.62	127.20	132.62	20,207,212
16 Oct 25	132.74001 -1.15	134.47	131.50	132.20	13,312,212
15 Oct 25	133.89000 +2.21	134.16	129.80	131.38	21,233,852
14 Oct 25	131.67999 -6.64	139.66	131.32	138.80	31,769,980
13 Oct 25	138.32001 -3.50	139.48	135.90	136.50	32,444,840
10 Oct 25	141.82001 -8.20	148.93	141.21	147.20	35,912,028
09 Oct 25	150.02000 -1.15	152.40	144.88	146.66	47,152,080
30 Sep 25	151.17000 +1.22	153.13	150.19	151.28	26,204,224
29 Sep 25	149.95000 -1.08	152.88	147.79	150.60	28,400,136
26 Sep 25	151.03000 +0.36	157.50	150.36	150.67	40,800,680
25 Sep 25	150.67000 +2.07	153.00	146.70	148.65	38,361,376
24 Sep 25	148.60001 +5.60	151.24	141.60	142.00	45,561,632
23 Sep 25	143.00000 -3.31	146.18	139.68	145.58	32,492,282
22 Sep 25	146.31000 +3.81	146.46	141.47	143.49	31,698,312
19 Sep 25	142.50000 -1.75	147.42	142.42	144.25	31,350,496
18 Sep 25	144.25000 +1.29	150.00	141.28	143.00	56,299,656
17 Sep 25	142.96001 +1.81	145.36	142.02	143.98	29,860,994
16 Sep 25	141.14999 +2.59	144.30	137.77	138.00	29,689,992
15 Sep 25	138.56000 +2.56	142.00	137.00	141.20	33,931,800
12 Sep 25	136.00000 +1.00	137.78	133.78	134.60	27,820,404
11 Sep 25	135.00000 +3.79	135.00	129.68	130.28	26,376,792
10 Sep 25	131.21001 -0.49	133.37	130.00	132.05	18,780,176
09 Sep 25	131.70000 -4.24	134.59	131.18	134.59	18,767,720
08 Sep 25	135.94000 +3.94	137.68	132.40	132.61	25,462,488
05 Sep 25	132.00000 +3.36	132.44	128.12	128.90	25,128,780
04 Sep 25	128.64000 -7.36	136.75	126.66	136.00	38,494,200
03 Sep 25	136.00000 -1.90	140.10	134.97	138.49	27,544,488
02 Sep 25	137.89999 -7.30	145.18	136.85	144.70	37,101,248
01 Sep 25	145.20000 +1.97	148.00	142.38	145.50	35,954,356
29 Aug 25	143.23000 +0.34	143.75	138.61	142.89	32,486,156
28 Aug 25	142.89000 +3.55	143.00	137.77	139.18	44,525,964
27 Aug 25	139.34000 -3.26	146.93	139.30	145.99	48,103,852
26 Aug 25	142.60001 +5.52	144.39	134.89	136.68	45,387,068
25 Aug 25	137.08000 +0.25	142.99	134.71	138.52	48,788,288
22 Aug 25	136.83000 +7.00	137.26	130.09	130.09	47,918,916
21 Aug 25	129.83000 +0.63	132.80	129.10	130.30	32,832,482
20 Aug 25	129.20000 +3.47	129.20	125.11	125.12	28,971,992
19 Aug 25	125.73000 -2.68	129.68	125.52	128.50	25,821,820
18 Aug 25	128.41000 +4.63	132.18	123.35	124.22	45,248,336
15 Aug 25	123.78000 +0.94	124.38	121.75	122.01	18,752,888
14 Aug 25	122.84000 -1.35	126.30	122.81	124.50	24,540,668
13 Aug 25	124.19000 +3.63	124.78	120.34	120.85	32,498,840
12 Aug 25	120.56000 +0.66	120.99	119.45	119.90	17,198,924
11 Aug 25	119.90000 +0.67	120.12	118.81	119.23	11,100,535
08 Aug 25	119.23000 -1.66	121.09	119.00	121.02	12,816,002
07 Aug 25	120.89000 -0.33	122.21	120.60	121.51	12,389,119
06 Aug 25	121.22000 -0.25	121.40	120.42	121.15	10,716,966
05 Aug 25	121.47000 +2.07	122.58	120.09	122.00	16,050,492
04 Aug 25	119.40000 +0.08	119.55	118.30	118.50	9,476,930
01 Aug 25	119.32000 -1.96	121.85	118.87	120.80	13,120,088
31 Jul 25	121.28000 -2.65	124.78	121.00	123.49	21,971,916
30 Jul 25	123.93000 -1.16	126.79	123.39	124.85	16,318,089
29 Jul 25	125.09000 -0.12	125.33	123.90	125.12	14,178,771
28 Jul 25	125.21000 -1.47	127.48	125.10	127.00	15,324,864
25 Jul 25	126.68000 +0.89	127.75	124.50	126.06	16,424,870
24 Jul 25	125.79000 +0.88	126.17	124.29	124.91	13,421,814
23 Jul 25	124.91000 -0.24	126.00	124.50	125.00	11,261,272
22 Jul 25	125.15000 +0.05	126.12	124.10	125.00	10,207,754
21 Jul 25	125.10000 -0.61	126.14	124.54	125.00	11,161,790
18 Jul 25	125.71000 +3.22	128.49	122.72	122.80	25,993,588
17 Jul 25	122.49000 -0.29	122.90	121.88	122.71	11,558,796
16 Jul 25	122.78000 -0.12	124.88	122.40	123.03	11,051,603
15 Jul 25	122.90000 -0.90	124.27	121.60	123.80	12,621,780
14 Jul 25	123.80000 +0.02	124.40	123.20	124.06	6,605,726
11 Jul 25	123.78000 +0.38	125.48	122.69	123.40	12,795,211
10 Jul 25	123.40000 -0.10	124.54	123.20	123.66	10,221,513
09 Jul 25	123.50000 -1.79	125.59	123.50	125.57	8,462,740
08 Jul 25	125.29000 +2.11	125.66	123.20	123.20	9,845,509
07 Jul 25	123.18000 -0.82	124.50	123.03	124.00	6,881,663
04 Jul 25	124.00000 -1.26	125.39	123.10	125.26	12,927,030
03 Jul 25	125.26000 +0.63	125.79	124.40	124.63	7,648,099
02 Jul 25	124.63000 -3.05	127.00	124.03	127.00	12,697,168
01 Jul 25	127.68000 +0.03	128.20	126.52	127.66	8,210,528
30 Jun 25	127.65000 -0.07	128.78	127.50	128.14	9,568,647
27 Jun 25	127.72000 +1.42	129.39	125.90	127.00	12,532,771
26 Jun 25	126.30000 -2.25	128.44	126.30	128.20	10,896,238
25 Jun 25	128.55000 +2.34	128.73	125.50	126.89	13,857,902
24 Jun 25	126.21000 +2.39	126.80	124.17	124.17	10,879,145
23 Jun 25	123.82000 -0.78	125.55	122.38	123.38	8,778,331
20 Jun 25	124.60000 -1.72	127.00	124.24	126.06	7,287,700
19 Jun 25	126.32000 +0.54	128.71	125.49	126.00	12,135,474
18 Jun 25	125.78000 +0.78	126.95	123.80	124.55	7,434,580
17 Jun 25	125.00000 -0.90	128.66	124.58	126.80	9,722,782
16 Jun 25	125.90000 +1.39	125.90	123.66	124.18	6,031,282
13 Jun 25	124.51000 -1.09	127.46	124.18	125.50	9,996,201
12 Jun 25	125.60000 -1.43	127.02	125.60	126.50	7,989,514
11 Jun 25	127.03000 +0.32	129.23	126.72	126.72	7,113,852
10 Jun 25	126.71000 -3.29	130.30	126.13	129.80	9,848,612
09 Jun 25	130.00000 -2.40	132.70	129.88	132.48	9,331,944
06 Jun 25	132.39999 -0.20	134.10	131.86	132.75	9,929,838
05 Jun 25	132.60001 +4.46	132.88	127.60	128.15	12,906,052
04 Jun 25	128.14000 +3.54	128.24	124.33	124.66	10,829,557
03 Jun 25	124.60000 +0.00	126.35	123.01	123.01	7,156,691
30 May 25	124.60000 -3.55	127.66	124.60	127.66	8,199,742
29 May 25	128.14999 +1.70	129.23	126.10	126.99	8,049,375
28 May 25	126.45000 -0.42	127.66	126.12	127.00	6,814,664
27 May 25	126.87000 -1.95	128.79	126.82	128.49	6,208,822
26 May 25	128.82001 -1.37	129.36	126.70	128.00	9,544,436
23 May 25	130.19000 -2.96	133.09	130.12	132.80	9,811,802
22 May 25	133.14999 +2.42	134.85	129.70	130.30	17,169,060
21 May 25	130.73000 -0.92	131.12	128.95	130.78	7,835,660
20 May 25	131.64999 +3.43	132.00	128.28	128.55	13,880,110
19 May 25	128.22000 -0.53	128.98	126.60	128.76	7,126,281
16 May 25	128.75000 +0.71	128.88	127.31	127.53	6,861,819
15 May 25	128.03999 -4.31	132.25	128.00	132.25	11,950,209
14 May 25	132.35001 +1.10	133.27	131.00	131.60	11,913,612
13 May 25	131.25000 -0.67	133.29	130.76	132.85	10,447,711
12 May 25	131.92000 +1.18	133.88	131.01	132.30	11,745,013
09 May 25	130.74001 -0.62	131.90	130.00	130.80	10,853,736
08 May 25	131.36000 -0.39	132.36	130.99	131.75	10,179,729
07 May 25	131.75000 -3.45	137.29	130.85	137.10	21,016,990
06 May 25	135.20000 +3.62	135.33	132.22	133.00	17,634,296
30 Apr 25	131.58000 +3.17	133.26	128.54	129.98	25,610,788
29 Apr 25	128.41000 +6.13	129.20	121.52	122.34	24,552,632
28 Apr 25	122.28000 +0.42	123.05	121.22	121.79	9,768,777
25 Apr 25	121.86000 +0.16	123.00	121.45	122.58	9,500,157
24 Apr 25	121.70000 -2.12	123.89	121.15	123.88	8,471,872
23 Apr 25	123.82000 +1.07	125.00	122.56	122.85	10,828,477
22 Apr 25	122.75000 -1.98	124.30	122.53	124.30	10,897,523
21 Apr 25	124.73000 +2.45	125.19	122.50	123.00	11,191,556
18 Apr 25	122.28000 -0.12	122.98	121.18	121.99	7,334,104
17 Apr 25	122.40000 -1.82	124.47	122.03	123.80	13,261,056
16 Apr 25	124.22000 +0.46	125.98	122.04	125.89	14,148,785
15 Apr 25	123.76000 -2.86	126.00	122.10	126.00	14,723,717
14 Apr 25	126.62000 -2.38	130.98	126.00	130.01	19,823,980
11 Apr 25	129.00000 +6.00	131.13	122.70	123.01	25,120,082
10 Apr 25	123.00000 +3.31	125.01	121.31	123.72	20,304,484
09 Apr 25	119.69000 +4.54	122.48	111.50	113.00	31,632,264
08 Apr 25	115.15000 -2.02	119.14	112.91	119.00	30,658,500
07 Apr 25	117.17000 -13.02	123.31	117.17	119.50	23,228,492
03 Apr 25	130.19000 -3.77	134.00	129.78	132.01	13,581,384
02 Apr 25	133.96001 +0.30	135.46	133.30	133.50	8,540,957
01 Apr 25	133.66000 +0.94	134.55	132.00	133.30	9,234,685
31 Mar 25	132.72000 -0.68	134.87	131.00	133.37	11,901,774
28 Mar 25	133.39999 -0.67	136.27	133.31	134.06	10,078,602
27 Mar 25	134.07001 +0.47	136.64	133.12	133.33	13,905,737
26 Mar 25	133.60001 -0.39	134.78	133.38	133.99	7,670,572
25 Mar 25	133.99001 -2.21	136.46	133.70	136.46	9,641,225
24 Mar 25	136.20000 +0.20	137.54	134.00	135.99	10,996,273
21 Mar 25	136.00000 -1.96	138.66	134.68	138.30	13,474,068
20 Mar 25	137.96001 -2.14	140.08	137.79	140.08	11,226,627
19 Mar 25	140.10001 -0.58	140.68	138.60	140.18	9,690,657
18 Mar 25	140.67999 +0.42	142.20	139.10	141.20	12,342,370
17 Mar 25	140.25999 +0.58	142.06	139.68	141.00	12,298,151
14 Mar 25	139.67999 +2.48	140.49	136.65	136.72	20,975,128
13 Mar 25	137.20000 -3.68	140.01	135.91	140.00	25,747,640
12 Mar 25	140.88000 -1.62	144.00	140.76	143.50	18,130,812
11 Mar 25	142.50000 -2.56	144.36	140.30	142.06	20,397,756
10 Mar 25	145.06000 +0.15	145.50	143.10	144.87	16,314,089
07 Mar 25	144.91000 -2.14	147.41	144.30	146.00	21,898,000
06 Mar 25	147.05000 +1.97	148.88	146.20	146.61	31,818,796
05 Mar 25	145.08000 +1.68	147.20	142.23	142.24	23,094,768
04 Mar 25	143.39999 +0.72	144.80	140.00	140.21	27,346,032
03 Mar 25	142.67999 +0.88	146.21	140.60	143.00	28,059,476
28 Feb 25	141.80000 -6.10	147.99	141.24	146.00	37,307,876
27 Feb 25	147.89999 -0.59	150.00	144.62	148.00	32,438,868
26 Feb 25	148.49001 +1.29	149.92	143.97	147.51	40,563,568
25 Feb 25	147.20000 -2.80	150.89	145.50	146.00	39,823,396
24 Feb 25	150.00000 -7.98	155.44	148.46	155.44	54,857,912
21 Feb 25	157.98000 +4.99	160.50	151.20	152.95	52,661,620
20 Feb 25	152.99001 -4.97	161.96	151.70	161.00	64,964,128
19 Feb 25	157.96001 +14.36	157.96	143.60	145.00	60,590,928
18 Feb 25	143.60001 +7.40	149.66	137.60	140.00	72,095,336
17 Feb 25	136.20000 +0.28	138.96	132.26	136.01	42,084,832
14 Feb 25	135.92000 -0.13	138.30	131.01	134.00	42,683,056
13 Feb 25	136.05000 +0.75	141.65	135.59	139.00	58,663,320
12 Feb 25	135.30000 +12.30	135.30	121.51	122.25	47,143,896
11 Feb 25	123.00000 +4.66	123.39	119.80	120.10	36,131,368
10 Feb 25	118.34000 +1.24	119.78	116.91	117.36	28,317,644
07 Feb 25	117.10000 +3.55	120.57	114.88	114.98	50,996,632
06 Feb 25	113.55000 +2.96	113.55	109.00	109.92	29,341,434
05 Feb 25	110.59000 +5.08	111.00	105.90	107.85	28,283,020
27 Jan 25	105.51000 -1.85	108.29	105.50	107.83	13,168,942
24 Jan 25	107.36000 +1.00	107.68	105.92	106.03	15,722,433
23 Jan 25	106.36000 -1.91	109.71	106.35	109.44	22,643,372
22 Jan 25	108.27000 +1.62	110.50	106.70	108.50	33,130,616
21 Jan 25	106.65000 +1.79	106.99	104.08	105.17	19,499,902
20 Jan 25	104.86000 +2.22	105.65	103.01	103.50	18,187,884
17 Jan 25	102.64000 +0.83	104.05	100.68	101.00	15,320,730
16 Jan 25	101.81000 -0.75	105.08	101.30	103.12	16,413,090
15 Jan 25	102.56000 -2.19	104.64	102.26	104.64	14,022,282
14 Jan 25	104.75000 +5.00	104.75	97.56	99.78	22,311,328
13 Jan 25	99.75000 -0.80	100.48	98.23	98.68	13,725,184
10 Jan 25	100.55000 +0.59	104.10	99.02	99.96	22,027,676
09 Jan 25	99.96000 -0.67	101.86	99.68	100.00	11,700,606
08 Jan 25	100.63000 -1.29	101.90	98.01	101.41	18,010,136
07 Jan 25	101.92000 +3.78	102.30	98.28	98.60	19,650,384
06 Jan 25	98.14000 -0.36	100.79	97.80	98.88	13,061,296
03 Jan 25	98.50000 -2.08	101.27	98.11	100.95	15,931,269
02 Jan 25	100.58000 -3.83	104.93	98.99	104.40	20,914,024
31 Dec 24	104.41000 -3.59	108.50	104.35	107.66	19,274,958
30 Dec 24	108.00000 +2.30	109.80	105.71	105.72	28,297,964
27 Dec 24	105.70000 -0.31	108.13	105.35	105.90	23,228,232
26 Dec 24	106.01000 +4.72	107.27	100.23	101.30	29,625,880
25 Dec 24	101.29000 -1.50	104.50	100.82	102.90	15,918,712
24 Dec 24	102.79000 +0.90	102.79	100.58	102.11	12,311,482
23 Dec 24	101.89000 -2.12	105.29	101.68	103.98	19,137,848
20 Dec 24	104.01000 +0.74	106.50	103.07	103.28	26,991,250
19 Dec 24	103.27000 +2.21	103.85	99.03	99.27	24,990,144
18 Dec 24	101.06000 +3.56	102.13	97.00	97.50	23,442,824
17 Dec 24	97.50000 -0.11	98.72	96.89	97.00	12,675,944
16 Dec 24	97.61000 -1.05	101.65	97.23	98.99	20,276,830
13 Dec 24	98.66000 -1.50	100.12	98.10	99.70	16,931,032
12 Dec 24	100.16000 +0.21	100.61	98.71	99.95	13,619,943
11 Dec 24	99.95000 +1.06	100.82	98.98	98.98	12,012,382
10 Dec 24	98.89000 +0.35	101.99	98.55	101.53	16,915,730
09 Dec 24	98.54000 -0.81	99.52	97.84	99.35	9,885,404
06 Dec 24	99.35000 +1.63	99.98	97.40	97.80	13,791,376
05 Dec 24	97.72000 -0.62	98.26	97.20	98.00	10,349,966
04 Dec 24	98.34000 -0.44	100.98	98.05	100.56	15,451,127
03 Dec 24	98.78000 -2.22	101.09	97.78	101.09	15,995,975
02 Dec 24	101.00000 +2.36	101.60	98.39	98.79	17,048,440
29 Nov 24	98.64000 +1.44	100.18	96.25	96.69	15,283,319
28 Nov 24	97.20000 -1.29	99.49	97.00	98.66	13,142,822
27 Nov 24	98.49000 +2.14	98.50	94.84	95.98	16,250,476
26 Nov 24	96.35000 -0.68	97.80	95.98	96.90	13,617,095
25 Nov 24	97.03000 -2.49	100.15	95.80	99.55	19,194,114
22 Nov 24	99.52000 -5.40	106.33	99.00	105.03	25,648,450
21 Nov 24	104.92000 -0.94	106.20	104.23	105.86	13,439,345
20 Nov 24	105.86000 -0.47	106.60	104.76	106.00	14,369,615
19 Nov 24	106.33000 +1.38	106.80	103.00	104.95	18,222,730
18 Nov 24	104.95000 -2.68	108.43	104.00	107.63	19,395,428
15 Nov 24	107.63000 -2.70	111.65	107.15	110.01	20,544,016
14 Nov 24	110.33000 -3.22	113.99	110.00	113.55	22,779,838
13 Nov 24	113.55000 -1.69	114.90	111.68	114.00	24,954,904
12 Nov 24	115.24000 -0.77	119.16	113.96	117.00	37,934,432
11 Nov 24	116.01000 +4.35	116.65	111.68	111.68	42,769,632
08 Nov 24	111.66000 -0.29	114.95	111.40	113.80	32,284,812
07 Nov 24	111.95000 +1.96	112.18	108.60	108.99	24,681,956
06 Nov 24	109.99000 -0.63	112.29	108.88	111.63	27,909,132
05 Nov 24	110.62000 +3.71	111.66	106.51	107.00	32,201,254
04 Nov 24	106.91000 +1.99	107.34	104.75	104.80	16,218,732
01 Nov 24	104.92000 -2.38	107.88	104.74	107.11	17,256,890
31 Oct 24	107.30000 -0.12	108.37	105.08	107.42	23,795,992
30 Oct 24	107.42000 -1.92	109.90	106.61	108.57	17,454,842
29 Oct 24	109.34000 -1.61	113.58	109.28	110.95	24,364,956
28 Oct 24	110.95000 -0.83	112.50	109.80	112.50	18,085,500
25 Oct 24	111.78000 +1.78	112.88	108.51	110.50	20,003,266
24 Oct 24	110.00000 -1.54	111.29	109.10	110.80	15,248,337
23 Oct 24	111.54000 -1.63	113.61	111.26	113.30	20,595,816
22 Oct 24	113.17000 -0.51	115.27	111.80	113.50	22,944,672
21 Oct 24	113.68000 +3.48	117.45	111.72	113.10	43,821,168
18 Oct 24	110.20000 +6.53	112.95	102.58	103.66	40,239,476
17 Oct 24	103.67000 -1.98	107.50	103.64	106.51	22,670,900
16 Oct 24	105.65000 -3.63	108.01	105.01	105.40	23,154,180
15 Oct 24	109.28000 -1.39	114.67	109.23	111.50	29,611,660
14 Oct 24	110.67000 -1.28	111.94	105.66	111.93	36,108,412
11 Oct 24	111.95000 -3.45	114.50	107.66	113.00	30,476,426
10 Oct 24	115.40000 -0.08	123.35	115.00	123.35	46,022,684
09 Oct 24	115.48000 -2.44	124.00	110.00	115.57	54,269,696
08 Oct 24	117.92000 +10.72	117.92	112.81	117.92	47,991,568
30 Sep 24	107.20000 +9.19	107.20	100.04	103.50	36,546,604
27 Sep 24	98.01000 +7.63	98.20	91.70	91.86	9,239,818
26 Sep 24	90.38000 +3.44	90.41	86.40	86.90	14,423,781
25 Sep 24	86.94000 +1.86	89.32	85.70	86.00	15,955,284
24 Sep 24	85.08000 +2.38	85.54	81.41	83.20	16,480,088
23 Sep 24	82.70000 -1.78	84.93	82.70	84.01	8,054,657
20 Sep 24	84.48000 -2.02	86.50	83.60	86.49	10,402,505
19 Sep 24	86.50000 +1.53	87.67	84.98	85.50	8,765,695
18 Sep 24	84.97000 +0.60	85.40	83.44	84.69	5,177,699
13 Sep 24	84.37000 -0.47	85.55	84.00	84.90	5,456,025
12 Sep 24	84.84000 -1.36	87.23	84.81	86.54	6,140,747
11 Sep 24	86.20000 -0.04	86.55	85.49	85.71	4,194,576
10 Sep 24	86.24000 -0.01	86.67	84.69	85.71	6,148,868
09 Sep 24	86.25000 +0.74	86.87	84.88	85.00	6,472,996
06 Sep 24	85.51000 -1.83	87.36	85.48	87.18	5,905,180
05 Sep 24	87.34000 +0.71	87.45	85.51	86.60	6,335,976
04 Sep 24	86.63000 -0.93	87.05	85.00	85.81	5,470,768
03 Sep 24	87.56000 +1.16	88.25	86.14	86.30	7,526,032
02 Sep 24	86.40000 -4.13	90.30	86.40	90.30	11,361,255
30 Aug 24	90.53000 +2.96	91.15	87.30	87.47	13,971,747
29 Aug 24	87.57000 -0.33	88.68	86.43	87.80	8,033,117
28 Aug 24	87.90000 +0.62	88.14	86.01	87.00	7,385,171
27 Aug 24	87.28000 -1.82	88.96	86.92	88.01	10,028,767
26 Aug 24	89.10000 -1.38	90.90	88.21	90.49	9,405,746
23 Aug 24	90.48000 -0.67	91.20	89.81	90.55	6,634,686
22 Aug 24	91.15000 -1.81	92.96	90.19	92.96	10,588,427
21 Aug 24	92.96000 +0.68	93.60	90.80	91.90	12,610,950
20 Aug 24	92.28000 +2.58	94.05	89.55	91.13	18,661,826
19 Aug 24	89.70000 -1.75	91.85	89.21	91.10	11,517,646
16 Aug 24	91.45000 -1.30	92.46	91.25	92.46	8,122,820
15 Aug 24	92.75000 -0.40	94.50	92.10	93.15	10,277,924
14 Aug 24	93.15000 -0.25	94.19	92.80	93.80	9,263,289
13 Aug 24	93.40000 +1.07	93.40	92.03	92.39	7,691,339
12 Aug 24	92.33000 +0.16	92.50	91.16	92.03	5,929,033
09 Aug 24	92.17000 +0.12	93.74	92.08	93.50	9,252,493
08 Aug 24	92.05000 -0.50	93.48	90.60	92.00	10,070,731
07 Aug 24	92.55000 -2.38	94.92	92.53	94.88	9,453,608
06 Aug 24	94.93000 +0.34	96.50	93.33	96.00	11,746,352
05 Aug 24	94.59000 -4.42	99.15	94.59	98.00	16,062,250
02 Aug 24	99.01000 -2.89	101.35	98.72	100.00	10,194,205
01 Aug 24	101.90000 -1.07	103.78	100.53	103.51	11,913,063
31 Jul 24	102.97000 +2.27	103.59	99.80	100.40	10,799,899
30 Jul 24	100.70000 -1.01	101.65	99.73	101.47	8,059,980
29 Jul 24	101.71000 -2.22	104.89	101.45	103.50	8,245,325
26 Jul 24	103.93000 +0.93	104.29	102.01	103.00	6,371,513
25 Jul 24	103.00000 -0.16	103.88	101.56	103.09	7,112,249
24 Jul 24	103.16000 -1.67	106.39	102.68	104.82	9,246,898
23 Jul 24	104.83000 -4.88	109.67	104.62	109.55	11,065,090
22 Jul 24	109.71000 -1.39	111.16	108.86	110.98	10,834,631
19 Jul 24	111.10000 +2.10	111.95	107.65	107.99	13,995,769
18 Jul 24	109.00000 -0.37	109.37	105.90	107.01	13,540,742
17 Jul 24	109.37000 -1.08	111.50	109.34	110.50	10,333,592
16 Jul 24	110.45000 +1.77	111.18	108.00	108.20	13,002,949
15 Jul 24	108.68000 -0.20	111.36	107.20	108.87	11,428,172
12 Jul 24	108.88000 +3.64	110.00	103.79	104.50	17,352,004
11 Jul 24	105.24000 +0.80	106.88	103.78	105.46	15,056,843
10 Jul 24	104.44000 +0.79	104.89	102.09	102.80	14,219,891
09 Jul 24	103.65000 +2.06	103.66	100.58	101.30	18,045,668
08 Jul 24	101.59000 +3.91	104.00	100.63	104.00	19,793,238
05 Jul 24	97.68000 -0.19	98.05	95.15	97.75	6,777,352
04 Jul 24	97.87000 +0.41	100.28	97.04	97.36	8,501,255
03 Jul 24	97.46000 +0.68	98.49	95.86	96.98	5,611,078
02 Jul 24	96.78000 -2.24	99.18	96.60	98.43	6,659,673
01 Jul 24	99.02000 -0.35	100.15	97.35	99.00	5,470,584
28 Jun 24	99.37000 +0.29	100.67	98.75	98.92	10,378,887
27 Jun 24	99.08000 -1.07	101.77	98.90	99.68	8,596,930
26 Jun 24	100.15000 +0.25	100.63	98.00	100.42	8,871,230
25 Jun 24	99.90000 -3.26	102.88	98.90	102.72	8,890,038
24 Jun 24	103.16000 -0.74	104.78	102.60	103.89	8,606,861
21 Jun 24	103.90000 +0.70	103.90	100.93	102.30	11,908,022
20 Jun 24	103.20000 -0.27	104.66	102.25	103.40	9,905,209
19 Jun 24	103.47000 -1.33	104.95	102.70	104.78	10,918,143
18 Jun 24	104.80000 +0.82	105.90	103.66	104.31	12,837,083
17 Jun 24	103.98000 +1.49	104.66	102.50	103.16	12,901,652
14 Jun 24	102.49000 +0.19	104.47	101.53	102.12	19,412,402
13 Jun 24	102.30000 +1.70	104.20	100.69	100.69	15,565,507
12 Jun 24	100.60000 +0.61	102.67	99.85	100.22	13,583,501
11 Jun 24	99.99000 -0.15	101.17	99.30	99.55	10,186,270
07 Jun 24	100.14000 -0.04	101.88	99.29	100.30	7,120,944
06 Jun 24	100.18000 -0.24	101.99	99.90	101.69	8,313,078
05 Jun 24	100.42000 +3.12	100.99	97.19	97.41	11,348,133
04 Jun 24	97.30000 +0.75	97.55	95.61	96.03	7,804,123
03 Jun 24	96.55000 +2.52	96.75	93.93	94.08	11,452,298
31 May 24	94.03000 -1.04	95.26	93.80	95.00	7,780,644
30 May 24	95.07000 +1.73	95.42	92.00	92.95	12,559,175
29 May 24	93.34000 -0.06	94.21	92.61	93.31	6,807,110
28 May 24	93.40000 -0.60	95.05	92.76	94.02	9,224,589
27 May 24	94.00000 +0.41	94.44	91.75	93.70	8,800,913
24 May 24	93.59000 -2.41	95.99	93.50	95.99	6,846,394
23 May 24	96.00000 -2.00	98.20	95.60	97.99	9,830,796
22 May 24	98.00000 -0.84	98.92	96.89	98.80	5,951,448
21 May 24	98.84000 +0.77	99.23	97.51	97.76	6,258,209
20 May 24	98.07000 -1.35	99.40	97.66	98.83	7,241,100
17 May 24	99.42000 -0.77	100.50	98.34	100.15	8,034,872
16 May 24	100.19000 -2.04	102.99	99.90	102.23	10,128,394
15 May 24	102.23000 -2.38	105.50	102.20	103.80	5,463,287
14 May 24	104.61000 +0.84	105.26	103.50	103.58	5,389,338
13 May 24	103.77000 +0.17	105.25	102.01	103.10	6,087,617
10 May 24	103.60000 +0.21	106.11	103.12	104.33	8,035,875
09 May 24	103.39000 +0.47	103.96	101.52	102.92	5,970,407
08 May 24	102.92000 -1.02	104.60	102.70	104.35	5,725,374
07 May 24	103.94000 +0.91	105.50	102.28	102.99	8,220,256
06 May 24	103.03000 +1.43	105.70	101.72	103.00	14,160,001
30 Apr 24	101.60000 -1.03	103.60	101.07	102.32	10,123,446
29 Apr 24	102.63000 +5.92	102.86	100.20	101.80	15,761,902
26 Apr 24	96.71000 +2.83	96.71	93.03	93.03	8,876,585
25 Apr 24	93.88000 +1.08	94.50	91.56	92.80	6,517,983
24 Apr 24	92.80000 -0.48	93.97	91.42	93.33	6,179,939
23 Apr 24	93.28000 -1.24	95.33	92.14	94.50	5,105,025
22 Apr 24	94.52000 +1.21	94.88	90.83	92.00	8,764,788
19 Apr 24	93.31000 -4.52	96.90	88.22	96.00	15,705,955
18 Apr 24	97.83000 -1.27	99.99	97.78	99.42	7,017,981
17 Apr 24	99.10000 +4.88	99.50	94.70	95.00	9,944,921
16 Apr 24	94.22000 -2.07	96.90	94.13	96.00	5,288,338
15 Apr 24	96.29000 +1.26	97.10	94.20	94.50	6,650,182
12 Apr 24	95.03000 -1.42	97.49	94.89	96.13	5,727,288
11 Apr 24	96.45000 +0.80	98.10	94.60	95.62	7,618,230
10 Apr 24	95.65000 +0.45	95.97	93.30	95.10	7,805,381
09 Apr 24	95.20000 +0.70	95.45	93.88	95.00	5,197,133
08 Apr 24	94.50000 -2.47	97.50	94.44	96.63	7,923,581
03 Apr 24	96.97000 -0.43	99.30	95.29	97.35	8,614,141
02 Apr 24	97.40000 -3.15	100.80	96.84	100.55	8,893,347
01 Apr 24	100.55000 +2.14	101.26	97.90	99.90	7,763,306
29 Mar 24	98.41000 -0.09	99.31	95.60	98.57	6,515,359
28 Mar 24	98.50000 +1.09	101.78	96.78	96.90	11,803,016
27 Mar 24	97.41000 +0.59	99.50	96.50	96.82	9,918,066
26 Mar 24	96.82000 -0.53	98.87	96.38	98.36	7,913,675
25 Mar 24	97.35000 -1.40	100.40	97.24	99.99	9,030,252
22 Mar 24	98.75000 -0.92	100.80	98.37	99.50	9,129,225
21 Mar 24	99.67000 -0.41	102.15	99.37	100.60	7,589,365
20 Mar 24	100.08000 -0.73	101.56	98.30	99.90	10,096,074
19 Mar 24	100.81000 +0.76	103.35	99.20	99.46	17,355,072
18 Mar 24	100.05000 +6.25	100.60	94.56	94.56	19,556,512
15 Mar 24	93.80000 +0.10	94.20	92.72	93.42	9,683,557
14 Mar 24	93.70000 -2.34	95.88	92.90	95.32	10,521,692
13 Mar 24	96.04000 -0.16	97.76	95.70	96.53	14,277,527
12 Mar 24	96.20000 +0.92	98.41	94.51	95.29	10,476,547
11 Mar 24	95.28000 +1.36	95.60	92.81	93.46	8,375,320
08 Mar 24	93.92000 +1.51	94.20	91.58	92.50	6,242,761
07 Mar 24	92.41000 -1.85	95.45	92.10	94.20	8,123,091
06 Mar 24	94.26000 -1.74	96.10	92.38	95.06	11,402,129
05 Mar 24	96.00000 +1.84	98.45	94.03	94.50	17,412,394
04 Mar 24	94.16000 +0.12	96.46	92.60	94.80	13,136,682
01 Mar 24	94.04000 -1.96	96.34	93.08	96.00	17,689,130
29 Feb 24	96.00000 +8.30	96.00	86.88	87.00	18,196,504
28 Feb 24	87.70000 -2.65	92.45	87.60	90.20	10,412,196
27 Feb 24	90.35000 +2.25	90.40	86.56	87.50	10,344,460
26 Feb 24	88.10000 +0.83	89.45	87.14	87.61	6,684,591
23 Feb 24	87.27000 +0.20	88.10	86.00	87.31	6,418,636
22 Feb 24	87.07000 +1.81	87.56	84.70	84.79	7,595,588
21 Feb 24	85.26000 +0.68	86.59	82.89	83.70	10,082,317
20 Feb 24	84.58000 -1.07	85.18	81.81	84.99	9,408,107
19 Feb 24	85.65000 -1.54	88.90	84.21	88.90	9,872,480
08 Feb 24	87.19000 +1.32	87.27	82.50	82.51	11,540,523
07 Feb 24	85.87000 +1.79	86.60	83.45	84.82	10,668,815
06 Feb 24	84.08000 +4.86	84.25	78.00	79.22	11,640,552
05 Feb 24	79.22000 -0.68	80.49	75.94	79.80	12,821,185
02 Feb 24	79.90000 -4.40	84.80	77.19	84.30	13,224,186
01 Feb 24	84.30000 -1.95	85.82	82.88	85.80	12,490,498
31 Jan 24	86.25000 -1.65	88.40	85.26	87.78	8,841,736
30 Jan 24	87.90000 -1.24	90.39	87.31	88.02	9,082,190
29 Jan 24	89.14000 -0.91	91.50	89.00	90.00	8,300,478
26 Jan 24	90.05000 -2.55	92.60	89.51	91.50	11,782,817
25 Jan 24	92.60000 +3.30	92.88	88.65	89.53	12,498,130
24 Jan 24	89.30000 +2.05	89.90	87.02	88.28	10,898,896
23 Jan 24	87.25000 -2.00	88.40	86.66	88.34	9,297,482
22 Jan 24	89.25000 -1.51	91.15	87.29	90.76	10,069,392
19 Jan 24	90.76000 -0.88	92.47	89.10	91.64	9,790,865
18 Jan 24	91.64000 +2.74	91.82	87.80	88.00	11,465,655
17 Jan 24	88.90000 -1.04	90.48	88.85	89.80	8,259,938
16 Jan 24	89.94000 -3.53	93.50	89.01	93.20	15,885,996
15 Jan 24	93.47000 -0.92	95.00	92.51	93.00	7,125,623
12 Jan 24	94.39000 -0.11	95.35	93.67	93.91	5,220,203
11 Jan 24	94.50000 +0.93	94.87	92.99	93.00	6,170,857
10 Jan 24	93.57000 -1.43	95.28	93.20	94.71	5,215,633
09 Jan 24	95.00000 +0.69	96.10	93.73	95.00	7,286,889
08 Jan 24	94.31000 -3.35	97.99	93.99	96.50	8,323,431
05 Jan 24	97.66000 -0.51	100.26	96.90	97.80	6,940,316
04 Jan 24	98.17000 -0.76	99.39	96.50	99.18	6,661,578
03 Jan 24	98.93000 -4.07	102.85	98.75	102.00	10,764,800
02 Jan 24	103.00000 -3.71	106.99	103.00	106.70	8,447,082
29 Dec 23	106.71000 -2.14	109.60	106.26	109.03	9,750,462
28 Dec 23	108.85000 +1.80	110.00	106.71	107.15	7,848,154
27 Dec 23	107.05000 +0.58	107.64	105.33	105.60	5,400,110
26 Dec 23	106.47000 -2.89	109.55	105.73	109.55	5,637,967
25 Dec 23	109.36000 +0.67	109.58	107.38	108.00	3,204,913
22 Dec 23	108.69000 -0.04	109.38	107.02	109.05	4,315,346
21 Dec 23	108.73000 +0.41	109.31	106.80	108.00	5,139,770
20 Dec 23	108.32000 +0.04	109.28	107.30	109.00	4,178,141
19 Dec 23	108.28000 +1.97	109.28	105.60	106.07	4,659,357
18 Dec 23	106.31000 -2.22	108.39	105.68	107.92	5,098,523
15 Dec 23	108.53000 +0.12	110.75	107.60	108.95	6,195,854
14 Dec 23	108.41000 +0.59	109.70	107.18	107.82	6,333,355
13 Dec 23	107.82000 +0.22	109.98	106.88	107.58	6,562,906
12 Dec 23	107.60000 +0.68	108.87	104.70	106.62	5,983,835
11 Dec 23	106.92000 -0.38	107.20	102.62	104.50	9,461,968
08 Dec 23	107.30000 +4.00	107.30	102.18	103.70	15,917,612
07 Dec 23	103.30000 -1.20	104.36	102.77	104.16	7,310,843
06 Dec 23	104.50000 -0.69	105.59	104.06	105.08	6,160,258
05 Dec 23	105.19000 -3.29	107.80	105.00	107.74	7,747,426
04 Dec 23	108.48000 -1.02	109.85	107.68	109.80	6,016,700
01 Dec 23	109.50000 +1.26	109.97	106.22	107.91	8,331,693
30 Nov 23	108.24000 +0.02	108.95	106.45	107.64	7,023,439
29 Nov 23	108.22000 +3.84	109.00	107.20	108.00	15,362,677
28 Nov 23	104.38000 -3.29	106.48	101.33	106.48	15,102,927
27 Nov 23	107.67000 +4.12	108.00	102.15	102.43	10,881,441
24 Nov 23	103.55000 -0.13	104.50	103.01	103.31	7,851,205
23 Nov 23	103.68000 -0.15	104.84	103.19	103.90	7,343,769
22 Nov 23	103.83000 +0.04	104.48	102.73	102.96	9,368,227
21 Nov 23	103.79000 -0.34	104.87	103.13	104.13	7,795,643
20 Nov 23	104.13000 -2.87	106.98	103.49	106.78	11,949,934
17 Nov 23	107.00000 +0.40	108.10	106.10	106.40	5,018,302
16 Nov 23	106.60000 -2.38	109.00	106.55	108.62	6,209,133
15 Nov 23	108.98000 +0.78	110.52	108.33	110.48	6,348,755
14 Nov 23	108.20000 +0.01	109.53	107.51	107.83	5,942,355
13 Nov 23	108.19000 -1.41	110.99	107.77	109.60	8,358,195
10 Nov 23	109.60000 -0.81	111.00	109.00	110.00	5,318,879
09 Nov 23	110.41000 -1.49	112.03	109.90	111.87	10,798,553
08 Nov 23	111.90000 -0.86	113.40	111.43	112.16	13,423,546
07 Nov 23	112.76000 +1.71	115.89	109.77	111.00	22,536,162
06 Nov 23	111.05000 +4.66	113.70	108.58	108.58	29,550,030
03 Nov 23	106.39000 +1.41	107.48	104.98	105.00	20,958,548
02 Nov 23	104.98000 -0.98	108.25	104.50	105.12	18,545,566
01 Nov 23	105.96000 -4.35	109.83	105.90	109.17	16,652,744
31 Oct 23	110.31000 -0.79	114.89	109.40	112.80	17,406,220
30 Oct 23	111.10000 +8.60	112.68	108.11	108.50	33,777,160
27 Oct 23	102.50000 +3.15	102.90	98.90	98.92	10,179,641
26 Oct 23	99.35000 -2.81	103.00	99.01	102.00	9,985,704
25 Oct 23	102.16000 +2.13	102.89	98.74	100.03	9,611,013
24 Oct 23	100.03000 +0.93	100.37	97.70	100.00	8,205,262
23 Oct 23	99.10000 +0.17	100.50	97.88	99.52	6,266,614
20 Oct 23	98.93000 -1.57	100.50	98.83	100.17	7,904,094
19 Oct 23	100.50000 -0.59	102.20	100.39	101.00	6,078,039
18 Oct 23	101.09000 -0.02	102.21	99.81	100.99	6,804,577
17 Oct 23	101.11000 +0.89	101.72	99.51	100.69	6,035,074
16 Oct 23	100.22000 -2.73	103.98	100.14	102.95	8,650,033
13 Oct 23	102.95000 +1.04	104.00	101.02	101.21	9,809,881
12 Oct 23	101.91000 +0.42	102.85	100.50	101.49	9,080,067
11 Oct 23	101.49000 +2.99	101.81	98.09	99.00	13,342,308
10 Oct 23	98.50000 +3.15	99.54	95.00	95.35	8,737,222
09 Oct 23	95.35000 +2.29	96.39	93.00	93.07	6,586,679
28 Sep 23	93.06000 +0.08	94.11	92.60	93.00	4,567,918
27 Sep 23	92.98000 -0.55	94.90	92.72	93.18	4,576,824
26 Sep 23	93.53000 -1.37	95.35	93.17	94.70	4,177,033
25 Sep 23	94.90000 -1.29	96.80	94.71	96.80	6,089,264
22 Sep 23	96.19000 +4.19	96.80	91.71	92.21	7,130,079
21 Sep 23	92.00000 -1.58	94.13	92.00	93.93	4,228,777
20 Sep 23	93.58000 -2.42	96.89	93.54	96.88	4,865,540
19 Sep 23	96.00000 +1.20	96.50	94.17	96.00	8,458,235
18 Sep 23	94.80000 +1.34	94.98	92.50	93.40	7,871,799
15 Sep 23	93.46000 +1.98	93.63	89.77	91.48	7,049,284
14 Sep 23	91.48000 -2.10	94.06	90.72	93.56	4,535,158
13 Sep 23	93.58000 +0.63	94.29	92.36	92.50	5,707,565
12 Sep 23	92.95000 -0.05	93.49	91.80	93.00	2,366,537
11 Sep 23	93.00000 +0.64	93.73	91.82	91.82	3,670,519
08 Sep 23	92.36000 -0.79	93.49	92.19	93.00	2,957,536
07 Sep 23	93.15000 -0.91	94.38	93.00	93.80	4,747,503
06 Sep 23	94.06000 +1.27	94.20	92.00	92.33	5,664,320
05 Sep 23	92.79000 +0.34	93.65	92.02	93.00	5,004,796
04 Sep 23	92.45000 +2.08	92.46	90.30	91.32	5,254,453
01 Sep 23	90.37000 -1.65	92.51	89.68	92.38	4,120,223
31 Aug 23	92.02000 +0.31	92.73	90.90	91.57	4,761,377
30 Aug 23	91.71000 +1.47	92.95	91.00	91.77	8,449,665
29 Aug 23	90.24000 +2.04	90.99	87.72	87.75	8,006,416
28 Aug 23	88.20000 -0.98	95.00	87.50	95.00	9,151,826
25 Aug 23	89.18000 +0.30	89.99	87.35	87.86	5,780,599
24 Aug 23	88.88000 +0.27	89.97	88.30	88.92	5,136,809
23 Aug 23	88.61000 -1.40	90.42	88.58	90.01	5,123,591
22 Aug 23	90.01000 +2.89	91.20	87.04	87.98	8,786,460
21 Aug 23	87.12000 -1.11	88.23	86.56	87.28	5,672,338
18 Aug 23	88.23000 +0.23	89.13	86.21	88.58	8,049,074
17 Aug 23	88.00000 -0.05	89.35	87.50	88.50	9,960,642
16 Aug 23	88.05000 -4.11	92.39	87.38	90.80	16,200,577
15 Aug 23	92.16000 -7.84	100.10	90.00	100.00	22,530,482
14 Aug 23	100.00000 -0.79	100.64	98.80	100.00	4,453,797
11 Aug 23	100.79000 -2.59	103.80	100.78	103.41	4,737,680
10 Aug 23	103.38000 -0.25	104.60	102.68	103.63	2,534,674
09 Aug 23	103.63000 -0.77	105.13	103.04	103.65	3,603,637
08 Aug 23	104.40000 -0.08	105.70	104.00	104.15	3,678,134
07 Aug 23	104.48000 +1.28	104.58	102.50	102.80	4,200,091
04 Aug 23	103.20000 -3.93	109.00	103.00	107.99	9,146,036
03 Aug 23	107.13000 +1.50	107.63	104.19	105.35	6,714,869
02 Aug 23	105.63000 +2.08	106.36	102.88	103.28	9,410,116
01 Aug 23	103.55000 +0.95	103.97	102.05	102.62	4,651,283
31 Jul 23	102.60000 +0.87	103.18	101.20	101.65	6,471,328
28 Jul 23	101.73000 +0.76	102.00	99.15	100.43	6,668,602
27 Jul 23	100.97000 -0.50	103.28	100.41	102.22	4,786,542
26 Jul 23	101.47000 -1.46	102.93	101.18	102.93	4,912,577
25 Jul 23	102.93000 +1.75	103.28	100.85	102.17	7,198,407
24 Jul 23	101.18000 +0.55	101.60	99.60	100.05	3,868,491
21 Jul 23	100.63000 -0.62	101.90	100.21	101.20	5,566,193
20 Jul 23	101.25000 -2.62	104.40	101.11	103.55	5,803,620
19 Jul 23	103.87000 -0.26	105.86	101.95	104.12	8,076,367
18 Jul 23	104.13000 +1.85	104.40	102.25	102.34	10,663,011
17 Jul 23	102.28000 -4.26	102.70	99.82	102.00	18,621,480
14 Jul 23	106.54000 -1.26	108.30	105.68	107.30	10,925,590
13 Jul 23	107.80000 -0.17	108.89	106.95	108.00	12,494,819
12 Jul 23	107.97000 -3.16	112.80	107.25	111.20	11,718,461
11 Jul 23	111.13000 +4.12	111.37	106.60	107.00	14,500,399
10 Jul 23	107.01000 +1.83	107.80	105.30	105.30	9,633,668
07 Jul 23	105.18000 -0.57	107.49	104.49	105.70	9,051,426
06 Jul 23	105.75000 +2.85	106.31	102.00	102.51	9,772,445
05 Jul 23	102.90000 -0.20	104.10	102.28	103.00	5,274,306
04 Jul 23	103.10000 +4.00	106.00	96.31	99.20	14,733,679
03 Jul 23	99.10000 +1.06	99.69	97.11	97.30	5,367,211
30 Jun 23	98.04000 -0.06	98.79	97.47	97.77	3,967,690
29 Jun 23	98.10000 +0.53	99.38	97.10	98.00	5,315,503
28 Jun 23	97.57000 -2.43	100.47	97.18	100.00	7,380,575
27 Jun 23	100.00000 -0.79	102.99	99.80	101.50	5,825,556
26 Jun 23	100.79000 +0.31	102.16	98.54	99.66	6,656,431
21 Jun 23	100.48000 -2.40	102.87	100.00	102.18	7,545,785
20 Jun 23	102.88000 -0.22	104.00	102.20	102.83	5,829,045
19 Jun 23	103.10000 +2.47	104.23	99.55	100.50	10,111,946
16 Jun 23	100.63000 +0.67	100.95	98.69	100.20	5,372,248
15 Jun 23	99.96000 -0.53	101.20	98.88	100.99	5,527,218
14 Jun 23	100.49000 +0.73	100.98	99.23	99.99	6,613,065
13 Jun 23	99.76000 +4.12	100.47	95.35	95.68	10,176,638
12 Jun 23	95.64000 -0.37	96.70	94.96	95.46	5,707,294
09 Jun 23	96.01000 +2.06	96.01	93.05	93.70	8,389,929
08 Jun 23	93.95000 -1.43	95.80	92.93	95.80	6,371,973
07 Jun 23	95.38000 +0.42	96.89	94.45	94.90	4,576,597
06 Jun 23	94.96000 -2.88	97.11	94.60	97.07	8,904,453
05 Jun 23	97.84000 -0.84	99.99	97.50	98.40	5,615,597
02 Jun 23	98.68000 -0.82	100.37	97.50	99.58	6,110,720
01 Jun 23	99.50000 -0.39	100.96	98.54	99.45	7,492,830
31 May 23	99.89000 +2.35	100.50	96.75	97.54	9,477,748
30 May 23	97.54000 +0.04	97.88	95.10	97.00	6,972,756
29 May 23	97.50000 +1.40	99.67	96.60	97.11	9,349,199
26 May 23	96.10000 -0.75	98.05	95.45	96.85	6,758,496
25 May 23	96.85000 +0.88	97.58	95.00	96.68	5,725,505
24 May 23	95.97000 +0.78	97.50	94.34	94.38	5,780,705
23 May 23	95.19000 -2.34	98.67	95.00	98.67	6,536,872
22 May 23	97.53000 -0.14	98.74	96.59	98.20	6,854,729
19 May 23	97.67000 +2.27	98.74	95.36	96.52	12,972,956
18 May 23	95.40000 -0.34	96.58	94.62	96.51	8,570,039
17 May 23	95.74000 +3.47	95.76	92.35	92.42	12,295,827
16 May 23	92.27000 +1.77	93.00	90.20	90.52	10,919,276
15 May 23	90.50000 +1.00	90.60	89.00	89.51	5,565,181
12 May 23	89.50000 -0.80	91.55	89.31	90.29	6,409,710
11 May 23	90.30000 -0.60	92.85	90.28	91.48	6,157,458
10 May 23	90.90000 -0.71	92.59	89.29	91.58	8,686,769
09 May 23	91.61000 +0.34	93.06	90.09	91.34	10,902,324
08 May 23	91.27000 -0.06	92.90	90.50	91.00	7,230,179
05 May 23	91.33000 -0.86	93.00	90.66	91.84	8,420,483
04 May 23	92.19000 +0.94	93.00	89.41	90.52	12,969,494
28 Apr 23	91.25000 +1.01	91.88	89.15	89.21	12,040,329
27 Apr 23	90.24000 +1.81	90.90	87.23	87.70	17,135,044
26 Apr 23	88.43000 -2.10	90.59	87.40	90.03	18,620,564
25 Apr 23	90.53000 -0.91	93.00	88.60	91.05	16,495,908
24 Apr 23	91.44000 -3.78	95.90	90.68	95.22	23,813,414
21 Apr 23	95.22000 -7.89	102.50	95.10	102.50	24,540,790
20 Apr 23	103.11000 -1.31	105.05	101.31	102.67	20,932,696
19 Apr 23	104.42000 +0.22	111.35	104.25	109.18	34,728,744
18 Apr 23	104.20000 +0.61	104.70	101.00	102.03	17,548,154
17 Apr 23	103.59000 -2.63	106.34	103.03	105.17	20,728,688
14 Apr 23	106.22000 +3.12	106.39	99.42	104.00	27,977,174
13 Apr 23	103.10000 -5.90	111.60	101.30	110.00	28,483,398
12 Apr 23	109.00000 +1.01	110.61	105.51	107.80	23,048,020
11 Apr 23	107.99000 +0.50	110.15	104.07	105.89	27,428,400
10 Apr 23	107.49000 +3.97	113.87	105.89	112.50	57,357,016
07 Apr 23	103.52000 +2.42	104.44	99.00	102.10	27,556,888
06 Apr 23	101.10000 +5.52	105.14	94.14	95.00	37,521,624
04 Apr 23	95.58000 +1.68	97.87	93.31	94.00	22,691,960
03 Apr 23	93.90000 +2.80	94.01	91.81	92.00	18,752,424
31 Mar 23	91.10000 +0.74	91.96	89.60	90.36	9,547,709
30 Mar 23	90.36000 +0.40	92.55	89.94	90.33	13,536,517
29 Mar 23	89.96000 +2.21	91.92	87.58	87.75	15,513,761
28 Mar 23	87.75000 -1.76	89.58	87.62	89.26	9,681,497
27 Mar 23	89.51000 -4.34	94.00	89.50	93.70	17,318,060
24 Mar 23	93.85000 +1.85	94.48	90.49	91.30	20,279,630
23 Mar 23	92.00000 +4.69	92.06	86.80	86.87	24,040,540
22 Mar 23	87.31000 +0.46	87.67	86.41	87.11	8,450,831
21 Mar 23	86.85000 -0.13	87.25	86.02	86.98	8,661,239
20 Mar 23	86.98000 +3.47	87.50	82.00	83.46	18,755,404
17 Mar 23	83.51000 -0.51	85.10	82.72	84.85	13,250,017
16 Mar 23	84.02000 -0.18	85.84	83.60	83.70	13,799,729
15 Mar 23	84.20000 +0.02	85.44	83.61	84.21	8,790,629
14 Mar 23	84.18000 +1.40	84.76	81.41	82.78	12,404,426
13 Mar 23	82.78000 +0.93	82.88	80.99	81.56	6,705,283
10 Mar 23	81.85000 -1.51	83.84	81.83	82.99	8,961,699
09 Mar 23	83.36000 -0.78	85.42	83.28	84.26	8,613,174
08 Mar 23	84.14000 +0.68	84.67	83.00	83.20	5,844,734
07 Mar 23	83.46000 -2.54	86.30	83.46	85.80	9,344,270
06 Mar 23	86.00000 -0.60	86.99	84.84	86.61	8,615,072
03 Mar 23	86.60000 +0.49	88.72	85.50	87.14	12,559,507
02 Mar 23	86.11000 -0.43	88.32	86.02	87.20	10,152,181
01 Mar 23	86.54000 +0.59	86.97	85.55	85.96	10,470,423
28 Feb 23	85.95000 +0.50	86.27	84.23	85.81	7,540,999
27 Feb 23	85.45000 -1.61	87.06	84.70	86.50	9,372,775
24 Feb 23	87.06000 -0.98	89.35	87.01	88.90	6,118,038
23 Feb 23	88.04000 -0.37	89.29	87.80	88.20	6,719,250
22 Feb 23	88.41000 -0.82	89.42	88.11	88.86	5,130,962
21 Feb 23	89.23000 -0.36	90.45	88.50	89.59	7,108,289
20 Feb 23	89.59000 +1.71	89.98	87.08	87.79	8,355,215
17 Feb 23	87.88000 -3.71	91.99	87.79	91.38	14,649,396
16 Feb 23	91.59000 -2.88	95.91	90.45	94.45	14,714,314
15 Feb 23	94.47000 +0.60	95.00	93.12	93.93	7,578,522
14 Feb 23	93.87000 -0.53	95.84	93.14	94.40	8,665,877
13 Feb 23	94.40000 +0.40	95.47	93.05	93.53	9,249,381
10 Feb 23	94.00000 -1.00	95.50	93.42	94.90	10,535,284
09 Feb 23	95.00000 +3.30	95.00	90.41	91.03	15,134,925
08 Feb 23	91.70000 -0.94	94.00	91.59	92.90	7,569,920
07 Feb 23	92.64000 +0.27	93.70	91.70	93.58	7,822,171
06 Feb 23	92.37000 -1.70	94.48	91.82	94.07	9,704,524
03 Feb 23	94.07000 -1.03	95.92	92.70	94.39	11,357,734
02 Feb 23	95.10000 +0.28	96.95	94.68	95.00	11,806,223
01 Feb 23	94.82000 +0.66	95.88	93.31	93.31	10,280,088
31 Jan 23	94.16000 -2.14	97.50	94.03	96.30	14,630,094
30 Jan 23	96.30000 -0.28	100.88	95.35	100.88	18,022,708
20 Jan 23	96.58000 -0.87	97.98	96.02	97.53	13,909,628
19 Jan 23	97.45000 +4.27	98.09	92.72	93.18	22,901,188
18 Jan 23	93.18000 +0.18	94.50	91.76	93.00	14,183,072
17 Jan 23	93.00000 +1.75	95.17	90.77	90.99	25,846,320
16 Jan 23	91.25000 +6.88	92.81	81.01	81.33	48,075,392
13 Jan 23	84.37000 +0.62	84.50	83.10	83.32	5,934,545
12 Jan 23	83.75000 +0.25	84.59	83.00	83.97	6,223,952
11 Jan 23	83.50000 -1.99	87.00	83.50	85.49	11,228,610
10 Jan 23	85.49000 +2.47	87.58	83.04	83.34	16,456,673
09 Jan 23	83.02000 +1.45	84.40	81.81	81.88	11,863,704
06 Jan 23	81.57000 +2.07	83.39	79.13	79.80	13,758,863
05 Jan 23	79.50000 +1.61	80.30	77.80	78.23	10,259,878
04 Jan 23	77.89000 +0.40	78.50	77.00	77.00	9,739,101
03 Jan 23	77.49000 +0.40	77.51	75.28	77.00	8,637,047
30 Dec 22	77.09000 -0.83	79.50	76.88	78.31	8,178,178
29 Dec 22	77.92000 +0.40	79.66	76.85	77.30	8,619,823
28 Dec 22	77.52000 -2.98	80.40	76.68	80.40	11,021,159
27 Dec 22	80.50000 -0.19	80.70	79.70	80.62	5,321,809
26 Dec 22	80.69000 +1.60	81.20	79.05	79.06	5,132,961
23 Dec 22	79.09000 -0.93	80.80	78.66	79.22	7,141,913
22 Dec 22	80.02000 -0.89	81.72	79.78	81.31	7,058,845
21 Dec 22	80.91000 -1.02	83.00	80.50	81.65	7,011,540
20 Dec 22	81.93000 +0.25	83.40	81.27	81.27	6,789,750
19 Dec 22	81.68000 -1.55	84.00	81.35	82.98	8,152,734
16 Dec 22	83.23000 -2.42	85.00	83.08	85.00	9,702,064
15 Dec 22	85.65000 +1.07	87.60	83.42	83.97	12,386,160
14 Dec 22	84.58000 -0.98	88.60	84.49	88.30	15,021,374
13 Dec 22	85.56000 -1.45	86.78	85.00	86.50	9,110,984
12 Dec 22	87.01000 +2.31	88.50	83.36	84.60	18,633,516
09 Dec 22	84.70000 +1.67	85.00	83.08	83.58	13,080,826
08 Dec 22	83.03000 -1.12	84.50	82.81	84.00	9,127,059
07 Dec 22	84.15000 -1.73	85.50	84.00	85.10	12,283,176
06 Dec 22	85.88000 +3.79	86.60	81.51	81.91	20,636,964
05 Dec 22	82.09000 +0.30	82.80	81.18	81.18	10,109,779
02 Dec 22	81.79000 -0.40	83.00	81.52	81.52	7,293,975
01 Dec 22	82.19000 +0.90	84.11	82.15	82.75	12,124,046
30 Nov 22	81.29000 +0.17	82.68	80.66	81.12	8,508,115
29 Nov 22	81.12000 +2.12	81.35	78.59	79.00	11,153,334
28 Nov 22	79.00000 -2.24	79.99	78.10	79.99	12,821,556
25 Nov 22	81.24000 -0.55	83.50	81.09	82.09	8,591,059
24 Nov 22	81.79000 -0.81	83.80	81.60	83.00	9,702,216
23 Nov 22	82.60000 -0.27	83.88	81.50	83.00	9,110,239
22 Nov 22	82.87000 -2.36	85.69	82.55	85.00	15,136,009
21 Nov 22	85.23000 -0.17	86.01	83.84	85.00	11,246,684
18 Nov 22	85.40000 -4.40	89.08	85.04	88.70	20,710,580
17 Nov 22	89.80000 +1.63	90.30	85.17	87.79	25,246,124
16 Nov 22	88.17000 -0.58	91.54	87.26	89.88	28,671,520
15 Nov 22	88.75000 +8.07	88.75	80.40	80.88	22,093,122
14 Nov 22	80.68000 -0.41	83.80	80.34	81.79	12,449,367
11 Nov 22	81.09000 +2.31	84.50	81.00	82.60	17,218,286
10 Nov 22	78.78000 -1.20	80.62	78.10	79.50	8,463,746
09 Nov 22	79.98000 -0.97	81.35	79.58	80.95	6,777,805
08 Nov 22	80.95000 -1.14	82.75	80.27	82.02	9,355,552
07 Nov 22	82.09000 +0.45	83.60	80.82	81.00	17,243,812
04 Nov 22	81.64000 +2.29	82.35	78.98	79.00	15,660,347
03 Nov 22	79.35000 +1.07	79.80	77.55	77.59	13,150,877
02 Nov 22	78.28000 +1.44	79.18	76.11	76.35	12,306,912
01 Nov 22	76.84000 +3.47	76.88	73.02	73.91	16,067,729
31 Oct 22	73.37000 +1.67	74.79	66.64	66.64	23,365,704
28 Oct 22	71.70000 -4.15	76.60	71.47	75.30	15,439,726
27 Oct 22	75.85000 -0.81	78.23	75.30	77.00	12,692,676
26 Oct 22	76.66000 +1.87	77.90	74.02	75.02	12,836,628
25 Oct 22	74.79000 -1.17	76.45	74.21	75.61	10,137,891
24 Oct 22	75.96000 -2.36	80.50	75.47	78.81	13,840,139
21 Oct 22	78.32000 -1.83	79.88	77.96	79.88	12,404,416
20 Oct 22	80.15000 +0.95	82.39	77.90	78.92	18,519,206
19 Oct 22	79.20000 -1.17	80.72	79.10	80.01	8,538,205
18 Oct 22	80.37000 -0.44	81.50	79.67	81.20	8,097,203
17 Oct 22	80.81000 +0.42	81.46	79.20	79.57	11,074,458
14 Oct 22	80.39000 +3.89	81.22	76.91	77.50	16,159,407
13 Oct 22	76.50000 -0.25	78.06	75.80	76.00	11,613,179
12 Oct 22	76.75000 +1.25	76.85	72.73	75.18	19,276,706
11 Oct 22	75.50000 +0.61	77.27	74.50	74.98	11,892,265
10 Oct 22	74.89000 -5.24	80.00	74.74	80.00	14,151,677
30 Sep 22	80.13000 -1.35	82.18	80.10	81.48	8,710,171
29 Sep 22	81.48000 -1.15	83.90	81.15	83.60	10,381,147
28 Sep 22	82.63000 -2.27	85.66	82.58	84.69	9,935,327
27 Sep 22	84.90000 +1.35	84.95	82.86	83.58	9,808,040
26 Sep 22	83.55000 +1.55	84.28	80.85	80.85	13,552,808
23 Sep 22	82.00000 -1.00	83.84	80.70	83.00	13,440,305
22 Sep 22	83.00000 -2.00	85.97	82.60	84.09	14,542,522
21 Sep 22	85.00000 -0.84	86.00	81.20	85.77	16,360,385
20 Sep 22	85.84000 -0.36	87.31	84.48	86.40	11,000,086
19 Sep 22	86.20000 +2.50	89.80	83.71	83.92	20,272,392
16 Sep 22	83.70000 -3.04	86.77	83.70	85.92	11,942,788
15 Sep 22	86.74000 -1.60	89.00	86.02	88.99	9,817,966
14 Sep 22	88.34000 -0.76	89.14	86.98	87.50	9,064,620
13 Sep 22	89.10000 +0.18	91.00	88.99	89.52	9,456,721
09 Sep 22	88.92000 +1.22	89.09	86.38	87.82	12,517,770
08 Sep 22	87.70000 -1.30	89.59	87.69	88.93	8,656,331
07 Sep 22	89.00000 +0.13	90.87	88.12	88.80	14,406,496
06 Sep 22	88.87000 +0.35	89.85	87.78	88.75	10,309,821
05 Sep 22	88.52000 -1.35	89.81	86.50	89.80	14,235,228
02 Sep 22	89.87000 -0.71	91.83	89.36	90.39	9,942,942
01 Sep 22	90.58000 -3.16	93.88	90.40	93.02	12,050,400
31 Aug 22	93.74000 +0.48	93.80	90.76	92.68	19,177,160
30 Aug 22	93.26000 +1.64	94.70	91.58	91.58	12,449,338
29 Aug 22	91.62000 -0.48	92.97	89.30	90.00	11,280,475
26 Aug 22	92.10000 -0.80	93.98	91.91	93.83	11,632,660
25 Aug 22	92.90000 -2.27	95.93	91.37	95.18	20,971,084
24 Aug 22	95.17000 -7.08	102.00	95.08	101.21	27,849,012
23 Aug 22	102.25000 -2.74	105.56	101.68	104.47	13,011,232
22 Aug 22	104.99000 -0.46	105.45	102.58	104.98	9,411,561
19 Aug 22	105.45000 -2.66	110.33	105.40	106.96	12,774,595
18 Aug 22	108.11000 +0.11	108.95	106.81	108.00	10,248,151
17 Aug 22	108.00000 +0.55	108.50	105.60	106.99	11,457,040
16 Aug 22	107.45000 -0.30	109.04	105.10	107.51	12,094,309
15 Aug 22	107.75000 -4.17	111.35	107.41	110.37	20,283,044
12 Aug 22	111.92000 -7.08	116.20	111.36	114.50	33,593,696
11 Aug 22	119.00000 +8.05	119.10	111.11	111.40	28,576,136
10 Aug 22	110.95000 -3.01	115.40	110.92	112.00	12,553,430
09 Aug 22	113.96000 +0.48	114.00	110.53	112.09	14,676,293
08 Aug 22	113.48000 -3.35	117.50	112.00	116.90	21,664,220
05 Aug 22	116.83000 +3.07	118.48	111.98	114.01	27,285,204
04 Aug 22	113.76000 +6.49	113.95	107.00	108.01	24,288,494
03 Aug 22	107.27000 +3.14	109.20	104.13	104.13	18,998,658
02 Aug 22	104.13000 -2.12	107.36	102.77	104.28	13,081,038
01 Aug 22	106.25000 +1.06	107.58	101.08	104.26	14,485,801
29 Jul 22	105.19000 -2.66	108.00	104.98	107.10	11,217,301
28 Jul 22	107.85000 -34.44	110.26	106.11	106.39	13,152,728
27 Jul 22	142.28999 -1.95	145.20	140.61	144.00	8,573,468
26 Jul 22	144.24001 +1.44	144.43	141.50	142.90	6,877,855
25 Jul 22	142.80000 -3.08	146.83	142.50	146.01	6,911,110
22 Jul 22	145.88000 -3.03	148.90	144.44	148.90	9,522,992
21 Jul 22	148.91000 +4.21	150.82	142.02	143.99	17,887,922
20 Jul 22	144.70000 -0.08	148.60	144.01	146.83	10,185,485
19 Jul 22	144.78000 -1.67	147.33	143.30	146.37	8,430,847
18 Jul 22	146.45000 +1.47	146.61	140.21	145.22	12,156,377
15 Jul 22	144.98000 -0.57	149.25	143.56	145.40	12,940,410
14 Jul 22	145.55000 -1.08	149.00	144.96	145.35	12,209,818
13 Jul 22	146.63000 -2.98	149.78	144.16	148.60	13,137,872
12 Jul 22	149.61000 -6.45	156.50	149.50	155.03	15,433,897
11 Jul 22	156.06000 -5.19	160.20	154.30	160.20	16,641,135
08 Jul 22	161.25000 +1.05	165.96	160.30	162.00	14,642,764
07 Jul 22	160.20000 -2.98	164.86	158.00	162.59	15,639,753
06 Jul 22	163.17999 +1.69	169.41	160.60	161.37	20,418,644
05 Jul 22	161.49001 -2.66	166.50	159.00	164.00	15,493,334
04 Jul 22	164.14999 -9.20	167.96	161.95	167.96	21,616,872
01 Jul 22	173.35001 +0.32	177.40	171.05	173.03	14,883,994
30 Jun 22	173.03000 +5.03	174.97	167.17	168.00	17,649,612
29 Jun 22	168.00000 -6.01	179.20	167.68	174.02	27,317,356
28 Jun 22	174.00999 +8.81	179.38	159.74	166.77	27,430,936
27 Jun 22	165.20000 +5.62	169.01	161.00	161.82	23,959,004
24 Jun 22	159.58000 +3.98	162.18	153.88	155.65	19,512,644
23 Jun 22	155.60001 +1.07	156.00	152.00	153.60	16,456,693
22 Jun 22	154.53000 -9.29	165.36	154.28	165.36	19,144,146
21 Jun 22	163.82001 -4.20	168.02	162.46	168.02	14,192,424
20 Jun 22	168.02000 +7.63	168.44	159.20	161.71	17,271,996
17 Jun 22	160.39000 -1.21	160.88	155.30	159.00	14,530,548
16 Jun 22	161.60001 +0.36	166.59	160.50	161.40	11,038,602
15 Jun 22	161.24001 +2.32	164.27	159.00	159.99	13,024,819
14 Jun 22	158.92000 -3.34	160.00	152.66	160.00	11,441,447
13 Jun 22	162.25999 -3.14	165.38	160.98	162.80	8,773,990
10 Jun 22	165.39999 +1.47	165.46	159.98	162.98	11,947,000
09 Jun 22	163.92999 -6.58	169.97	162.40	169.89	10,196,471
08 Jun 22	170.50999 -1.21	173.00	167.00	170.14	12,156,673
07 Jun 22	171.72000 -8.61	180.87	170.01	180.60	14,285,770
06 Jun 22	180.33000 +8.08	181.68	169.42	172.26	14,126,736
02 Jun 22	172.25000 +9.25	173.96	161.53	162.83	13,524,522
01 Jun 22	163.00000 -1.00	166.60	161.01	163.00	8,949,067
31 May 22	164.00000 +4.98	165.47	155.38	160.00	14,866,798
30 May 22	159.02000 +9.70	160.60	149.32	150.87	16,225,873
27 May 22	149.32001 -2.90	158.38	149.03	154.50	11,156,629
26 May 22	152.22000 -2.77	156.10	148.89	155.06	12,099,540
25 May 22	154.99001 -2.13	159.80	152.80	156.10	8,389,033
24 May 22	157.12000 -8.35	168.93	156.66	164.00	12,278,634
23 May 22	165.47000 +1.80	169.80	159.88	169.00	13,981,982
20 May 22	163.67000 +1.67	163.88	159.59	162.95	9,952,119
19 May 22	162.00000 -1.00	164.28	156.90	159.95	11,088,284
18 May 22	163.00000 +0.21	165.05	160.20	165.00	15,136,029
17 May 22	162.78999 +14.80	162.79	147.40	147.98	15,765,556
16 May 22	147.99001 -2.16	155.48	147.58	151.50	7,214,106
13 May 22	150.14999 +0.00	152.89	148.20	152.70	6,260,628
12 May 22	150.14999 -2.42	152.50	148.00	151.25	9,666,960
11 May 22	152.57001 +9.51	157.37	142.40	143.51	15,711,630
10 May 22	143.06000 +5.90	146.86	135.40	136.00	11,647,498
09 May 22	137.16000 -3.00	141.39	136.46	140.21	6,848,906
06 May 22	140.16000 -6.95	145.30	140.16	143.61	7,333,324
05 May 22	147.11000 -3.39	151.50	147.06	149.12	9,134,266
29 Apr 22	150.50000 +5.18	152.33	145.01	148.13	13,645,034
28 Apr 22	145.32001 -2.81	151.44	143.33	146.91	11,841,175
27 Apr 22	148.13000 +13.47	148.13	135.14	135.31	13,219,460
26 Apr 22	134.66000 -3.55	141.91	134.02	138.64	9,121,482
25 Apr 22	138.21001 -10.79	149.00	138.11	147.00	10,564,897
22 Apr 22	149.00000 -6.33	155.49	148.90	152.09	9,595,458
21 Apr 22	155.33000 -4.37	162.43	154.20	158.30	8,632,948
20 Apr 22	159.70000 -4.74	164.69	159.36	161.85	10,432,913
19 Apr 22	164.44000 -18.27	180.00	164.44	180.00	18,753,668
18 Apr 22	182.71001 +8.81	183.20	171.51	172.15	10,239,074
15 Apr 22	173.89999 +1.47	175.75	168.17	168.97	8,002,017
14 Apr 22	172.42999 +3.35	175.82	165.05	171.18	9,868,666
13 Apr 22	169.08000 -1.97	171.37	167.01	170.00	5,776,129
12 Apr 22	171.05000 +0.55	172.70	165.50	170.50	10,296,605
11 Apr 22	170.50000 -9.70	180.23	169.01	180.23	10,623,110
08 Apr 22	180.20000 -3.12	185.50	179.27	184.49	6,389,927
07 Apr 22	183.32001 -4.76	191.50	182.97	187.19	6,691,825
06 Apr 22	188.08000 -6.07	195.72	186.32	195.00	7,612,177
01 Apr 22	194.14999 +0.75	198.40	191.36	193.00	5,008,932
31 Mar 22	193.39999 -4.72	196.00	189.00	194.91	8,993,763
30 Mar 22	198.12000 +1.39	200.59	190.40	199.00	8,491,048
29 Mar 22	196.73000 -5.68	204.97	195.20	203.01	6,078,242
28 Mar 22	202.41000 -2.79	207.50	200.13	202.00	5,804,318
25 Mar 22	205.20000 -7.18	215.78	204.80	215.61	5,157,931
24 Mar 22	212.38000 -5.28	217.42	211.00	216.00	6,364,628
23 Mar 22	217.66000 -2.98	222.49	216.00	221.00	6,359,394
22 Mar 22	220.64000 -1.62	226.25	219.60	222.20	4,581,233
21 Mar 22	222.25999 -2.02	229.20	220.08	225.57	5,859,493
18 Mar 22	224.28000 +0.18	225.99	220.58	223.00	6,016,000
17 Mar 22	224.10001 +9.60	228.00	220.30	222.00	13,353,459
16 Mar 22	214.50000 +19.50	214.50	196.35	198.89	12,630,575
15 Mar 22	195.00000 -13.00	205.60	194.99	198.85	13,505,694
14 Mar 22	208.00000 -14.12	221.00	207.00	217.27	9,991,044
11 Mar 22	222.12000 -4.42	226.30	216.36	220.01	6,200,649
10 Mar 22	226.53999 +1.60	234.89	225.66	232.00	7,218,516
09 Mar 22	224.94000 +3.86	226.69	214.09	221.50	8,839,506
08 Mar 22	221.08000 +0.08	227.88	218.68	221.00	7,085,354
07 Mar 22	221.00000 -13.14	232.69	218.70	232.69	8,310,858
04 Mar 22	234.14000 -1.86	242.09	232.21	233.11	4,826,176
03 Mar 22	236.00000 -4.00	243.24	234.38	242.50	4,643,779
02 Mar 22	240.00000 -6.80	244.00	237.90	244.00	6,874,059
01 Mar 22	246.80000 +0.99	249.99	243.99	245.44	4,821,695
28 Feb 22	245.81000 +0.80	249.28	243.00	245.00	4,184,905
25 Feb 22	245.00999 -0.94	253.00	243.75	251.80	6,307,589
24 Feb 22	245.95000 -2.34	249.01	241.47	248.00	7,303,295
23 Feb 22	248.28999 +10.29	251.00	238.50	239.00	8,209,424
22 Feb 22	238.00000 +1.05	238.79	229.98	236.00	7,434,701
21 Feb 22	236.95000 -2.45	241.00	235.00	238.00	4,517,940
18 Feb 22	239.39999 -3.50	241.85	235.25	241.00	3,867,915
17 Feb 22	242.89999 +2.90	246.00	236.68	237.90	5,936,506
16 Feb 22	240.00000 -1.38	246.00	239.80	243.00	6,214,717
15 Feb 22	241.38000 +12.38	242.70	229.89	230.07	9,005,651
14 Feb 22	229.00000 +1.45	232.44	224.10	225.00	5,197,757
11 Feb 22	227.55000 -4.42	234.40	225.18	230.02	6,406,425
10 Feb 22	231.97000 -0.26	236.18	231.60	235.00	7,027,122
09 Feb 22	232.23000 -4.57	239.89	227.37	237.88	10,057,615
08 Feb 22	236.80000 -7.65	245.56	230.00	244.36	11,571,102
07 Feb 22	244.45000 -9.75	263.53	243.69	260.00	10,649,143
28 Jan 22	254.20000 -8.30	266.66	252.00	258.00	8,193,779
27 Jan 22	262.50000 -13.88	277.00	261.12	275.80	9,351,299
26 Jan 22	276.38000 -2.22	280.60	271.96	278.08	5,771,614
25 Jan 22	278.60001 -10.41	290.94	278.01	288.00	6,045,845
24 Jan 22	289.01001 +3.79	294.47	282.88	285.30	3,305,037
21 Jan 22	285.22000 -8.03	295.33	283.89	289.05	4,919,767
20 Jan 22	293.25000 +1.25	297.89	288.12	292.22	3,958,549
19 Jan 22	292.00000 -4.29	297.47	288.18	293.00	5,026,208
18 Jan 22	296.29001 +5.69	298.88	288.58	290.00	4,274,705
17 Jan 22	290.60001 +13.55	293.85	277.05	277.05	6,725,977
14 Jan 22	277.04999 +10.46	283.67	261.77	261.77	5,838,675
13 Jan 22	266.59000 -4.41	272.46	266.28	271.50	3,544,781
12 Jan 22	271.00000 +5.52	274.68	267.25	268.32	4,878,640
11 Jan 22	265.48001 -8.32	276.98	264.03	273.50	4,612,182
10 Jan 22	273.79999 -3.94	278.38	266.92	275.00	6,239,474
07 Jan 22	277.73999 -1.26	288.50	276.32	279.00	4,701,131
06 Jan 22	279.00000 -7.00	286.99	272.13	286.00	8,496,671
05 Jan 22	286.00000 -24.42	311.98	281.99	308.96	9,457,027
04 Jan 22	310.42001 -0.35	314.80	300.01	313.56	5,641,449
31 Dec 21	310.76999 +0.69	312.75	308.14	310.09	3,338,630
30 Dec 21	310.07999 +4.87	313.96	302.00	302.00	5,284,513
29 Dec 21	305.20999 -4.79	314.00	302.35	313.06	4,229,883
28 Dec 21	310.00000 -4.16	318.97	308.88	316.01	4,814,563
27 Dec 21	314.16000 +6.16	321.90	310.00	311.00	5,084,217
24 Dec 21	308.00000 +2.06	314.77	305.95	305.95	5,685,612
23 Dec 21	305.94000 +0.23	309.60	301.88	306.00	4,308,407
22 Dec 21	305.70999 +15.28	311.57	291.59	291.59	7,433,319
21 Dec 21	290.42999 +3.01	292.16	280.83	289.22	6,361,433
20 Dec 21	287.42001 -4.28	297.66	284.00	292.77	6,144,575
17 Dec 21	291.70001 -12.78	304.00	291.35	301.11	6,331,913
16 Dec 21	304.48001 +1.48	314.66	303.01	305.00	4,621,419
15 Dec 21	303.00000 -3.37	307.82	302.99	306.14	3,709,939
14 Dec 21	306.37000 -0.51	308.50	301.13	305.00	3,967,430
13 Dec 21	306.88000 +0.90	312.00	303.13	304.00	6,251,757
10 Dec 21	305.98001 -3.22	308.66	297.00	308.66	7,194,961
09 Dec 21	309.20001 -0.79	312.22	305.70	307.71	7,142,086
08 Dec 21	309.98999 +12.68	311.20	300.00	300.00	10,008,552
07 Dec 21	297.31000 +0.34	305.00	294.03	303.75	7,681,488
06 Dec 21	296.97000 -6.78	308.70	296.66	307.98	8,706,044
03 Dec 21	303.75000 +10.10	312.80	291.01	293.60	21,077,244
02 Dec 21	293.64999 +26.70	293.65	282.67	282.67	14,229,831
01 Dec 21	266.95001 -5.43	274.82	264.90	270.50	4,220,257
30 Nov 21	272.38000 -3.07	279.87	271.76	277.00	3,952,068
29 Nov 21	275.45001 +2.12	279.60	267.36	268.79	4,240,065
26 Nov 21	273.32999 -9.27	281.00	270.70	280.48	5,652,470
25 Nov 21	282.60001 +1.80	288.66	278.46	280.97	6,567,426
24 Nov 21	280.79999 +0.91	283.50	278.01	278.89	5,737,427
23 Nov 21	279.89001 -0.01	282.99	275.20	279.90	6,308,472
22 Nov 21	279.89999 +10.90	280.99	266.06	270.00	9,116,249
19 Nov 21	269.00000 +4.36	269.62	262.01	264.20	5,102,726
18 Nov 21	264.64001 -0.34	266.20	260.67	263.89	3,701,288
17 Nov 21	264.98001 -2.25	269.36	262.27	266.80	4,732,712
16 Nov 21	267.23001 -4.77	275.95	266.66	271.35	5,583,191
15 Nov 21	272.00000 -0.23	274.97	266.51	270.99	4,769,917
12 Nov 21	272.23001 -2.25	272.85	267.00	271.50	5,691,077
11 Nov 21	274.48001 -1.72	278.99	268.40	274.37	7,653,232
10 Nov 21	276.20001 -3.80	281.90	274.12	277.99	4,054,872
09 Nov 21	280.00000 +0.01	284.50	273.58	278.00	5,653,542
08 Nov 21	279.98999 -3.88	286.68	275.05	284.60	5,653,396
05 Nov 21	283.87000 +5.25	289.00	281.00	281.00	6,631,831
04 Nov 21	278.62000 +0.12	284.35	276.76	278.70	4,998,788
03 Nov 21	278.50000 -4.24	283.00	272.68	282.74	6,855,481
02 Nov 21	282.73999 +12.84	285.90	268.93	268.93	11,793,320
01 Nov 21	269.89999 +3.90	272.89	261.66	266.01	7,753,213
29 Oct 21	266.00000 +2.00	269.50	262.00	263.00	6,160,044
28 Oct 21	264.00000 +11.61	269.70	251.88	253.01	10,086,278
27 Oct 21	252.39000 -4.20	256.43	250.38	256.40	5,197,273
26 Oct 21	256.59000 +6.62	259.00	250.01	250.01	7,198,656
25 Oct 21	249.97000 -2.29	253.00	248.00	249.00	5,074,022
22 Oct 21	252.25999 +6.26	255.55	244.30	245.00	7,788,878
21 Oct 21	246.00000 +0.44	246.88	241.15	245.34	3,519,673
20 Oct 21	245.56000 -1.67	251.00	244.10	249.87	4,205,541
19 Oct 21	247.23000 +7.84	249.99	236.59	238.77	7,493,659
18 Oct 21	239.39000 -10.61	250.00	234.03	250.00	9,829,856
15 Oct 21	250.00000 +1.12	252.01	243.50	247.00	6,943,739
14 Oct 21	248.88000 +6.86	254.67	241.56	241.92	7,209,019
13 Oct 21	242.02000 +15.72	245.00	221.50	226.21	8,207,760
12 Oct 21	226.30000 -8.17	234.32	224.80	230.07	7,297,871
11 Oct 21	234.47000 -2.01	244.29	234.00	235.99	6,408,456
08 Oct 21	236.48000 -6.13	251.83	236.37	244.00	8,593,727
30 Sep 21	242.61000 -1.37	248.66	241.26	243.98	5,356,402
29 Sep 21	243.98000 -1.72	248.00	240.06	243.92	4,770,305
28 Sep 21	245.70000 -4.30	252.00	242.00	246.67	6,218,796
27 Sep 21	250.00000 +10.20	254.00	241.22	243.00	10,537,209
24 Sep 21	239.80000 -4.71	247.00	239.00	241.00	6,374,017
23 Sep 21	244.50999 +4.81	253.90	234.81	240.81	9,860,641
22 Sep 21	239.70000 -0.12	243.59	234.08	235.00	6,395,742
17 Sep 21	239.82001 +12.82	239.88	230.07	230.07	8,480,866
16 Sep 21	227.00000 -4.99	234.30	225.51	232.81	6,592,844
15 Sep 21	231.99001 -2.91	238.28	224.02	234.80	7,334,456
14 Sep 21	234.89999 -2.45	240.30	233.14	239.00	7,667,285
13 Sep 21	237.35001 -5.78	245.00	235.00	240.05	8,207,589
10 Sep 21	243.13000 -2.68	251.20	238.51	246.29	9,650,721
09 Sep 21	245.81000 +2.73	247.78	240.00	241.30	5,236,189
08 Sep 21	243.08000 -2.44	249.90	237.50	240.00	8,445,849
07 Sep 21	245.52000 +4.68	247.14	237.51	241.55	5,853,984
06 Sep 21	240.84000 +8.34	243.88	231.09	232.47	7,037,805
03 Sep 21	232.50000 -9.00	243.00	230.50	241.63	9,457,575
02 Sep 21	241.50000 -14.98	261.80	237.01	256.48	12,505,727
01 Sep 21	256.48001 +14.39	260.00	244.00	247.29	12,929,129
31 Aug 21	242.09000 -25.08	259.94	241.03	258.00	16,944,264
30 Aug 21	267.17001 +1.05	271.48	261.58	268.10	8,025,110
27 Aug 21	266.12000 +7.82	273.17	254.75	256.00	12,801,904
26 Aug 21	258.29999 -0.91	264.00	257.00	259.93	6,733,653
25 Aug 21	259.20999 -9.55	273.77	257.80	273.77	9,814,436
24 Aug 21	268.76001 -2.64	275.48	268.10	273.00	6,936,559
23 Aug 21	271.39999 +13.10	271.96	255.56	258.07	8,759,454
20 Aug 21	258.29999 -6.69	267.80	255.66	264.88	6,634,170
19 Aug 21	264.98999 +3.31	265.87	257.60	262.75	7,082,020
18 Aug 21	261.67999 -0.02	264.88	256.10	262.00	7,243,157
17 Aug 21	261.70001 -3.80	267.90	258.00	265.47	6,455,451
16 Aug 21	265.50000 -4.09	271.00	262.60	268.00	7,903,185
13 Aug 21	269.59000 -6.46	275.00	267.98	273.95	6,264,325
12 Aug 21	276.04999 -1.54	286.20	274.00	277.72	6,828,188
11 Aug 21	277.59000 -0.41	279.88	270.17	276.00	7,796,097
10 Aug 21	278.00000 -13.26	292.00	267.00	288.00	16,950,140
09 Aug 21	291.26001 -17.71	306.00	288.68	306.00	11,444,810
06 Aug 21	308.97000 -12.11	325.81	305.89	322.66	7,409,386
05 Aug 21	321.07999 +11.08	328.88	304.02	304.02	8,788,218
04 Aug 21	310.00000 +15.00	311.88	293.00	295.10	9,130,332
03 Aug 21	295.00000 -3.48	305.59	292.51	296.88	8,141,201
02 Aug 21	298.48001 -3.61	306.00	291.89	298.98	9,670,073
30 Jul 21	302.09000 -12.09	310.45	299.03	308.08	9,865,214
29 Jul 21	314.17999 +9.29	316.90	301.95	313.00	11,246,251
28 Jul 21	304.89001 +1.92	314.50	289.01	296.00	10,181,325
27 Jul 21	302.97000 +12.56	318.99	290.00	290.00	14,336,938
26 Jul 21	290.41000 -11.71	306.99	281.95	304.99	11,180,887
23 Jul 21	302.12000 -6.83	308.20	297.97	308.00	10,189,698
22 Jul 21	308.95001 -13.07	321.39	303.00	321.23	10,300,498
21 Jul 21	322.01999 +4.35	329.88	316.00	319.01	8,561,857
20 Jul 21	317.67001 +2.07	318.72	308.00	314.71	4,651,674
19 Jul 21	315.60001 +4.10	317.88	302.51	304.96	6,071,213
16 Jul 21	311.50000 -8.88	326.50	311.20	323.10	5,602,213
15 Jul 21	320.38000 -2.72	325.99	316.28	323.10	6,176,344
14 Jul 21	323.10001 -4.90	332.00	321.30	326.00	6,332,949
13 Jul 21	328.00000 -13.56	341.56	317.00	341.56	13,541,932
12 Jul 21	341.56000 +12.41	344.82	331.00	332.00	8,759,539
09 Jul 21	329.14999 -5.85	334.98	321.68	330.50	8,472,297
08 Jul 21	335.00000 +5.12	345.00	332.74	332.74	7,891,474
07 Jul 21	329.88000 +8.36	332.98	312.66	316.85	7,703,027
06 Jul 21	321.51999 -7.66	338.86	314.18	330.00	10,727,978
05 Jul 21	329.17999 +14.69	332.71	319.20	319.98	10,100,277
02 Jul 21	314.48999 -11.51	323.29	312.89	322.00	8,733,244
01 Jul 21	326.00000 +4.00	332.00	320.23	328.00	11,302,382
30 Jun 21	322.00000 +20.26	328.80	303.00	303.00	13,927,463
29 Jun 21	301.73999 +5.74	304.99	290.80	294.86	10,184,878
28 Jun 21	296.00000 -0.60	298.38	291.00	296.49	7,179,232
25 Jun 21	296.60001 +7.63	299.49	289.93	291.54	7,693,698
24 Jun 21	288.97000 -4.02	294.50	285.02	292.00	7,441,707
23 Jun 21	292.98999 +22.07	297.00	272.77	273.00	14,305,588
22 Jun 21	270.92001 +4.96	275.00	264.04	268.98	7,459,506
21 Jun 21	265.95999 -7.19	275.99	260.30	268.50	14,052,026
18 Jun 21	273.14999 -23.20	297.98	268.58	297.00	22,564,780
17 Jun 21	296.35001 +16.45	301.00	277.70	279.90	12,138,720
16 Jun 21	279.89999 -21.10	303.50	279.68	303.22	8,087,743
15 Jun 21	301.00000 +11.53	302.88	286.80	288.86	11,748,985
11 Jun 21	289.47000 +4.30	295.49	285.48	286.00	9,281,509
10 Jun 21	285.17001 +3.39	286.22	279.57	281.39	6,082,136
09 Jun 21	281.78000 +2.78	283.97	277.20	279.09	3,553,663
08 Jun 21	279.00000 -6.99	287.77	277.08	287.10	5,002,967
07 Jun 21	285.98999 -0.31	295.00	280.90	289.72	5,620,163
04 Jun 21	286.29999 -0.19	292.00	280.52	285.00	5,264,201
03 Jun 21	286.48999 -11.51	297.99	284.02	297.80	5,629,789
02 Jun 21	298.00000 -3.00	304.00	294.00	303.77	4,627,551
01 Jun 21	301.00000 +0.01	305.88	297.00	300.08	5,721,428
31 May 21	300.98999 +14.51	300.99	288.50	289.02	8,446,415
28 May 21	286.48001 -6.52	296.00	283.60	289.00	5,978,423
27 May 21	293.00000 +2.01	298.33	287.08	292.68	6,056,204
26 May 21	290.98999 -4.16	299.00	290.50	296.72	3,533,526
25 May 21	295.14999 +19.78	297.39	275.52	278.16	7,929,183
24 May 21	275.37000 -8.70	285.50	270.34	284.00	5,083,705
21 May 21	284.07001 -0.93	287.98	282.55	286.08	2,955,093
20 May 21	285.00000 +7.82	287.80	276.01	278.01	4,562,415
19 May 21	277.17999 +6.00	277.18	266.70	269.00	4,591,753
18 May 21	271.17999 -3.66	277.60	270.18	274.70	2,305,622
17 May 21	274.84000 +2.84	280.88	269.83	269.83	4,733,094
14 May 21	272.00000 +7.20	272.90	259.80	267.00	5,152,531
13 May 21	264.79999 -2.02	266.76	258.66	259.01	4,354,307
12 May 21	266.82001 -4.13	268.83	255.40	268.00	7,646,232
11 May 21	270.95001 +4.23	271.38	250.72	259.60	8,650,562
10 May 21	266.72000 +2.46	270.00	261.00	261.81	5,478,986
07 May 21	264.26001 -28.89	296.00	264.00	293.00	10,754,608
06 May 21	293.14999 -9.36	301.98	290.27	295.00	5,021,591
30 Apr 21	302.51001 -2.41	308.88	299.08	303.00	4,321,491
29 Apr 21	304.92001 +5.96	310.90	298.15	301.00	5,411,808
28 Apr 21	298.95999 +5.18	301.50	292.24	296.87	3,971,368
27 Apr 21	293.78000 +2.52	297.28	287.92	295.12	3,930,230
26 Apr 21	291.26001 -7.24	306.66	291.26	302.00	4,729,786
23 Apr 21	298.50000 +3.30	306.98	294.53	297.50	6,436,029
22 Apr 21	295.20001 +3.40	296.49	287.02	292.90	4,083,341
21 Apr 21	291.79999 -0.21	294.10	288.88	290.01	3,338,151
20 Apr 21	292.01001 -1.24	298.85	290.56	292.11	4,117,062
19 Apr 21	293.25000 +13.46	295.00	280.00	283.00	7,523,754
16 Apr 21	279.79001 +4.05	284.00	276.41	281.00	4,326,278
15 Apr 21	275.73999 -7.11	283.14	269.44	282.90	5,441,139
14 Apr 21	282.85001 -4.85	286.70	275.10	283.00	5,147,825
13 Apr 21	287.70001 -2.04	293.00	283.42	289.68	5,129,266
12 Apr 21	289.73999 -3.38	302.03	286.51	294.00	5,238,114
09 Apr 21	293.12000 -4.35	299.80	291.49	297.42	3,802,050
08 Apr 21	297.47000 +3.27	305.88	287.33	290.00	6,220,869
07 Apr 21	294.20001 +8.10	299.97	285.18	294.00	7,933,994
06 Apr 21	286.10001 -0.81	291.66	280.60	291.00	4,311,575
02 Apr 21	286.91000 +13.61	292.05	279.34	279.34	7,602,649
01 Apr 21	273.29999 +16.58	277.48	256.36	259.00	7,229,113
31 Mar 21	256.72000 -2.45	262.60	254.81	262.01	2,903,498
30 Mar 21	259.17001 -3.63	267.40	258.90	262.11	4,901,950
29 Mar 21	262.79999 +4.89	268.05	260.52	260.72	4,594,122
26 Mar 21	257.91000 +3.84	260.98	254.00	257.23	3,966,414
25 Mar 21	254.07001 +8.37	257.00	238.08	244.00	4,978,314
24 Mar 21	245.70000 -7.86	253.00	245.70	251.85	3,245,803
23 Mar 21	253.56000 -1.99	259.68	249.49	259.40	3,122,977
22 Mar 21	255.55000 -2.88	258.00	246.31	258.00	5,260,015
19 Mar 21	258.42999 -0.18	263.20	254.54	257.50	4,666,637
18 Mar 21	258.60999 +0.41	263.32	255.97	258.88	4,143,089
17 Mar 21	258.20001 +10.14	263.39	247.00	251.85	5,498,704
16 Mar 21	248.06000 +4.96	250.71	243.20	243.88	6,143,435
15 Mar 21	243.10001 -15.42	255.97	239.92	255.97	8,254,649
12 Mar 21	258.51999 -1.61	263.17	253.82	263.06	4,473,543
11 Mar 21	260.13000 +8.74	270.00	252.45	252.45	7,667,108
10 Mar 21	251.39000 +3.41	261.00	251.07	257.08	7,042,077
09 Mar 21	247.98000 -9.82	260.01	245.30	257.99	7,205,579
08 Mar 21	257.79999 -7.10	275.50	256.00	268.00	8,430,030
05 Mar 21	264.89999 -11.08	275.30	257.28	267.03	9,867,195
04 Mar 21	275.98001 -21.04	295.88	272.29	292.00	9,148,508
03 Mar 21	297.01999 +2.02	297.15	285.08	293.91	5,038,255
02 Mar 21	295.00000 +4.53	301.50	290.00	297.00	6,523,083
01 Mar 21	290.47000 +7.49	292.00	284.00	286.98	4,727,969
26 Feb 21	282.98001 -2.52	292.00	274.00	279.00	6,897,825
25 Feb 21	285.50000 -4.50	299.50	285.02	290.50	5,679,424
24 Feb 21	290.00000 -4.00	303.80	285.50	294.00	7,055,065
23 Feb 21	294.00000 +6.69	300.00	277.00	278.00	6,918,414
22 Feb 21	287.31000 -16.97	305.50	287.31	305.00	9,307,624
19 Feb 21	304.28000 -3.06	309.00	290.01	307.50	8,068,185
18 Feb 21	307.34000 +4.37	324.00	302.97	312.00	10,888,344
10 Feb 21	302.97000 +3.57	312.00	293.00	299.42	8,155,988
09 Feb 21	299.39999 -3.50	308.00	294.60	305.10	8,746,124
08 Feb 21	302.89999 +17.80	305.53	285.62	287.30	8,108,982
05 Feb 21	285.10001 +1.35	290.88	282.28	283.70	6,562,562
04 Feb 21	283.75000 -8.25	292.00	272.00	288.20	13,498,958
03 Feb 21	292.00000 -6.98	300.90	291.78	300.00	6,537,889
02 Feb 21	298.98001 +11.44	302.00	286.15	292.00	8,518,668
01 Feb 21	287.54001 -2.03	296.00	284.30	294.60	6,196,484
29 Jan 21	289.57001 -0.53	300.49	283.17	299.00	8,270,918
28 Jan 21	290.10001 -20.06	307.02	290.00	307.00	11,231,360
27 Jan 21	310.16000 +9.02	312.80	301.77	308.00	10,720,151
26 Jan 21	301.14001 -20.86	316.00	294.50	315.00	14,956,654
25 Jan 21	322.00000 -0.50	326.88	310.10	314.84	11,067,820
22 Jan 21	322.50000 +2.90	328.00	308.00	320.00	10,002,138
21 Jan 21	319.60001 -1.40	322.00	309.78	316.18	9,905,954
20 Jan 21	321.00000 +6.11	321.99	309.00	317.00	10,265,404
19 Jan 21	314.89001 +0.29	324.50	308.84	313.99	16,779,012
18 Jan 21	314.60001 +28.60	314.60	293.00	296.00	16,540,922
15 Jan 21	286.00000 +4.29	301.80	276.87	290.00	15,661,948
14 Jan 21	281.70999 -4.76	300.80	280.32	291.00	16,005,889
13 Jan 21	286.47000 -2.72	293.60	278.16	293.52	11,153,060
12 Jan 21	289.19000 +12.95	289.19	272.12	272.12	11,744,029
11 Jan 21	276.23999 +10.24	291.80	272.00	278.50	14,912,017
08 Jan 21	266.00000 -3.36	273.53	257.10	270.88	8,708,435
07 Jan 21	269.35999 +5.36	273.01	259.60	265.97	14,019,049
06 Jan 21	264.00000 +10.94	268.85	257.01	265.00	17,278,592
05 Jan 21	253.06000 +23.01	253.06	228.90	229.99	15,532,187
04 Jan 21	230.05000 -1.05	232.84	225.01	232.00	8,717,340
31 Dec 20	231.10001 +3.72	235.00	225.77	228.90	7,824,929
30 Dec 20	227.38000 +5.68	227.74	219.02	220.00	5,093,389
29 Dec 20	221.70000 -2.19	228.56	220.50	225.00	4,647,285
28 Dec 20	223.89000 +3.89	226.91	217.60	220.00	5,381,370
25 Dec 20	220.00000 -10.02	231.20	218.70	227.89	5,511,629
24 Dec 20	230.02000 +11.07	230.16	221.00	221.00	6,697,766
23 Dec 20	218.95000 +6.19	222.30	210.30	212.76	7,839,615
22 Dec 20	212.75999 -14.36	224.97	210.48	224.50	11,279,745
21 Dec 20	227.12000 -5.88	233.00	220.10	230.69	9,729,882
18 Dec 20	233.00000 +4.10	236.32	230.02	232.99	5,653,690
17 Dec 20	228.89999 +0.70	231.66	226.22	229.46	3,884,390
16 Dec 20	228.20000 -0.30	230.50	221.77	228.00	6,324,718
15 Dec 20	228.50000 -7.30	243.88	225.38	235.80	9,399,091
14 Dec 20	235.80000 +3.05	238.30	226.99	234.99	9,148,258
11 Dec 20	232.75000 +0.34	238.00	228.61	232.99	14,374,621
10 Dec 20	232.41000 +15.28	237.30	215.00	217.15	14,224,180
09 Dec 20	217.13000 -0.87	221.50	212.96	215.00	7,448,758
08 Dec 20	218.00000 +1.14	220.96	215.01	216.00	5,751,273
07 Dec 20	216.86000 -0.78	225.65	215.83	221.00	6,068,861
04 Dec 20	217.64000 +0.55	219.50	213.80	216.00	4,895,877
03 Dec 20	217.09000 -1.68	222.00	216.36	220.97	5,260,846
02 Dec 20	218.77000 +1.89	222.65	216.09	216.30	8,449,214
01 Dec 20	216.88000 +1.44	216.94	209.48	210.00	6,743,329
30 Nov 20	215.44000 +9.64	215.44	203.21	207.00	10,418,104
27 Nov 20	205.80000 +3.03	207.80	201.02	203.38	4,390,158
26 Nov 20	202.77000 -7.13	209.85	202.28	209.80	6,230,735
25 Nov 20	209.89999 +4.70	213.88	206.00	208.00	8,990,413
24 Nov 20	205.20000 +4.70	208.56	198.50	199.03	7,407,710
23 Nov 20	200.50000 -1.85	202.03	191.30	196.28	9,906,551
20 Nov 20	202.35001 -2.85	206.80	201.00	204.25	5,062,118
19 Nov 20	205.20000 +2.66	206.95	198.01	199.33	6,447,556
18 Nov 20	202.53999 -0.16	207.58	196.01	199.00	9,491,162
17 Nov 20	202.70000 +2.90	202.84	190.01	199.81	12,380,112
16 Nov 20	199.80000 -1.99	204.00	194.11	204.00	9,971,274
13 Nov 20	201.78999 -2.38	208.00	198.30	203.87	9,202,956
12 Nov 20	204.17000 +1.75	208.68	200.58	204.38	9,964,256
11 Nov 20	202.42000 -22.49	219.51	202.42	216.00	18,005,444
10 Nov 20	224.91000 -14.54	233.88	223.91	232.00	13,750,419
09 Nov 20	239.45000 +20.14	241.24	223.00	223.00	21,034,168
06 Nov 20	219.31000 +5.31	220.99	209.03	213.80	17,191,988
05 Nov 20	214.00000 +3.00	219.08	209.89	218.20	12,355,005
04 Nov 20	211.00000 -4.59	218.43	206.96	216.88	14,067,168
03 Nov 20	215.59000 -2.23	226.84	212.92	226.84	16,480,947
02 Nov 20	217.82001 +19.80	217.82	200.01	205.00	18,612,388
30 Oct 20	198.02000 +13.72	201.73	184.99	185.00	23,668,576
29 Oct 20	184.30000 +4.14	187.48	179.00	179.52	10,537,241
28 Oct 20	180.16000 -1.14	183.25	178.00	180.90	5,977,489
27 Oct 20	181.30000 +8.18	181.35	171.00	171.00	6,440,868
26 Oct 20	173.12000 +0.82	175.35	166.75	168.72	5,012,501
23 Oct 20	172.30000 -5.39	179.90	169.93	177.50	4,859,843
22 Oct 20	177.69000 -1.03	181.49	176.58	177.00	5,073,860
21 Oct 20	178.72000 -2.18	182.00	176.95	182.00	5,108,518
20 Oct 20	180.89999 +0.92	181.60	176.00	178.81	5,313,853
19 Oct 20	179.98000 -4.52	186.90	179.35	186.29	6,007,193
16 Oct 20	184.50000 -0.80	192.00	183.01	187.50	7,531,966
15 Oct 20	185.30000 -1.40	190.98	185.23	188.00	6,573,692
14 Oct 20	186.70000 -5.46	193.30	183.76	192.34	8,427,497
13 Oct 20	192.16000 +0.73	193.88	189.00	191.50	9,166,901
12 Oct 20	191.42999 +9.03	191.49	183.55	183.97	14,498,776
09 Oct 20	182.39999 +5.03	185.95	182.00	182.00	7,954,317
30 Sep 20	177.37000 +2.41	180.50	175.20	176.99	6,979,638
29 Sep 20	174.96001 -0.24	179.30	174.80	177.55	5,020,925
28 Sep 20	175.20000 +0.29	177.98	172.76	174.00	5,266,069
25 Sep 20	174.91000 -7.89	183.35	173.98	182.70	10,230,276
24 Sep 20	182.80000 -1.90	186.38	182.55	185.57	6,729,762
23 Sep 20	184.70000 -0.88	186.90	181.80	186.00	7,657,710
22 Sep 20	185.58000 -0.37	189.40	183.55	184.22	8,259,206
21 Sep 20	185.95000 -5.85	193.49	185.89	191.50	9,124,997
18 Sep 20	191.80000 -1.21	197.85	188.79	194.11	11,320,490
17 Sep 20	193.00999 -2.87	196.30	190.06	195.88	10,576,005
16 Sep 20	195.88000 +7.34	196.85	187.38	188.58	11,958,408
15 Sep 20	188.53999 -2.46	192.69	182.00	184.00	12,479,249
14 Sep 20	191.00000 +3.28	198.90	190.18	190.18	15,199,091
11 Sep 20	187.72000 +13.61	190.16	174.24	174.24	14,275,128
10 Sep 20	174.11000 +2.80	179.43	172.00	174.00	7,547,640
09 Sep 20	171.31000 -5.74	176.99	166.93	171.11	7,730,486
08 Sep 20	177.05000 -4.95	185.88	177.01	180.80	8,355,334
07 Sep 20	182.00000 -5.10	191.00	178.80	190.00	12,438,305
04 Sep 20	187.10001 +0.98	190.50	181.88	183.00	15,006,681
03 Sep 20	186.12000 +15.72	187.31	167.60	169.50	15,273,855
02 Sep 20	170.39999 +1.70	171.19	167.67	168.00	5,839,638
01 Sep 20	168.70000 +0.87	170.30	167.61	167.88	7,474,188
31 Aug 20	167.83000 -7.48	175.00	167.60	175.00	10,994,122
28 Aug 20	175.31000 +3.38	176.89	170.08	171.50	4,570,584
27 Aug 20	171.92999 +2.33	174.65	165.08	167.08	5,771,165
26 Aug 20	169.60001 -10.57	178.50	169.58	178.43	7,331,110
25 Aug 20	180.17000 -8.48	185.88	180.00	185.88	7,475,686
24 Aug 20	188.64999 +0.64	190.51	177.30	185.25	8,084,716
21 Aug 20	188.00999 +5.01	192.00	183.10	190.13	9,334,173
20 Aug 20	183.00000 -4.30	185.08	178.26	185.00	6,799,272
19 Aug 20	187.30000 +4.64	194.80	181.80	182.66	9,552,147
18 Aug 20	182.66000 -1.05	183.80	177.01	183.71	7,656,268
17 Aug 20	183.71001 -2.57	187.99	181.09	187.36	5,916,046
14 Aug 20	186.28000 +3.31	186.50	182.11	183.44	2,891,805
13 Aug 20	182.97000 -4.08	188.88	182.80	187.97	3,233,137
12 Aug 20	187.05000 +0.05	189.67	181.25	188.00	3,945,930
11 Aug 20	187.00000 -4.51	192.94	187.00	192.00	3,620,735
10 Aug 20	191.50999 +2.73	192.90	183.33	188.79	5,083,995
07 Aug 20	188.78000 -8.40	198.49	184.37	195.81	6,673,959
06 Aug 20	197.17999 -4.79	201.00	195.00	201.00	6,438,619
05 Aug 20	201.97000 +4.30	207.37	200.30	206.00	8,280,457
04 Aug 20	197.67000 -3.75	203.99	196.31	200.00	5,694,817
03 Aug 20	201.42000 -4.22	207.86	193.01	206.99	10,477,907
31 Jul 20	205.64000 +2.24	208.98	200.17	205.00	5,400,536
30 Jul 20	203.39999 -3.77	210.33	202.01	207.99	4,427,451
29 Jul 20	207.17000 +7.33	208.88	197.67	198.54	5,786,101
28 Jul 20	199.84000 +2.84	201.70	196.66	201.49	3,904,884
27 Jul 20	197.00000 -2.35	206.33	194.35	204.53	5,479,968
24 Jul 20	199.35001 -14.65	214.50	196.50	212.00	6,815,543
23 Jul 20	214.00000 -6.10	220.58	209.77	216.76	5,078,837
22 Jul 20	220.10001 +4.41	223.60	211.01	215.90	5,396,218
21 Jul 20	215.69000 -2.00	222.00	213.06	217.07	5,896,977
20 Jul 20	217.69000 -0.74	225.99	206.49	225.70	6,578,023
17 Jul 20	218.42999 +10.27	226.04	209.00	211.62	8,260,788
16 Jul 20	208.16000 -22.42	232.30	208.00	227.00	7,707,629
15 Jul 20	230.58000 -19.12	252.00	226.00	252.00	9,192,694
14 Jul 20	249.70000 +4.19	252.80	238.66	241.82	8,182,655
13 Jul 20	245.50999 +1.51	248.00	239.18	245.33	5,651,569
10 Jul 20	244.00000 +3.16	245.80	235.75	238.00	5,498,866
09 Jul 20	240.84000 +9.33	242.13	232.20	232.20	5,741,245
08 Jul 20	231.50999 +1.58	235.00	223.51	228.80	6,305,605
07 Jul 20	229.92999 +1.13	244.82	229.43	230.11	8,803,093
06 Jul 20	228.80000 +20.41	229.00	209.95	209.95	9,434,834
03 Jul 20	208.39000 -6.34	215.69	201.10	214.06	7,244,517
02 Jul 20	214.73000 +7.05	216.66	206.01	208.74	7,331,797
01 Jul 20	207.67999 +5.73	212.50	202.69	203.00	6,199,410
30 Jun 20	201.95000 +2.12	204.58	199.84	202.00	4,345,108
29 Jun 20	199.83000 -6.85	205.50	197.96	204.79	6,214,849
24 Jun 20	206.67999 +1.69	208.45	200.88	201.00	7,226,776
23 Jun 20	204.99001 +2.39	206.37	198.09	203.12	5,994,756
22 Jun 20	202.60001 +4.80	206.23	197.00	197.80	7,848,841
19 Jun 20	197.80000 +14.95	199.88	182.00	184.00	9,715,512
18 Jun 20	182.85001 +3.05	183.47	178.02	179.99	4,925,791
17 Jun 20	179.80000 +0.59	179.96	175.56	179.18	3,597,944
16 Jun 20	179.21001 -0.94	183.50	174.77	182.99	6,599,486
15 Jun 20	180.14999 -9.42	186.50	180.00	185.01	6,752,192
12 Jun 20	189.57001 -0.43	192.00	181.50	181.51	4,864,844
11 Jun 20	190.00000 -4.00	197.20	188.00	194.28	5,425,401
10 Jun 20	194.00000 +3.65	194.88	186.60	188.00	5,662,317
09 Jun 20	190.35001 +7.30	190.89	181.02	183.07	6,112,893
08 Jun 20	183.05000 -3.45	190.98	182.28	190.98	4,845,748
05 Jun 20	186.50000 +5.27	187.83	180.50	180.50	6,293,312
04 Jun 20	181.23000 -1.70	182.88	179.50	181.51	3,579,993
03 Jun 20	182.92999 -2.88	189.28	181.00	186.37	6,349,774
02 Jun 20	185.81000 -5.19	189.90	184.50	189.50	5,013,592
01 Jun 20	191.00000 +7.42	194.60	184.65	187.00	8,197,782
29 May 20	183.58000 +0.90	183.58	177.50	181.00	3,944,861
28 May 20	182.67999 -1.22	183.95	176.31	180.00	5,950,530
27 May 20	183.89999 -8.10	191.65	180.35	190.79	6,401,663
26 May 20	192.00000 +11.00	192.55	185.00	186.00	6,378,639
25 May 20	181.00000 -5.20	186.99	177.00	185.00	5,487,541
22 May 20	186.20000 -0.50	191.00	182.50	188.75	5,468,798
21 May 20	186.70000 -2.30	190.59	184.32	187.60	6,290,511
20 May 20	189.00000 -11.10	200.10	182.98	197.53	10,214,911
19 May 20	200.10001 +6.00	201.41	192.00	197.00	7,863,111
18 May 20	194.10001 -20.80	216.99	193.80	214.88	12,729,568
15 May 20	214.89999 +7.88	218.90	208.47	209.00	6,718,268
14 May 20	207.02000 -1.45	215.50	205.80	209.00	4,998,974
13 May 20	208.47000 +1.42	209.97	204.00	204.45	4,561,485
12 May 20	207.05000 +0.36	208.00	202.01	208.00	4,284,783
11 May 20	206.69000 -2.28	210.50	203.01	207.00	3,839,113
08 May 20	208.97000 +0.78	217.88	205.00	208.10	5,554,972
07 May 20	208.19000 -1.22	209.45	201.00	209.42	5,973,795
06 May 20	209.41000 +14.93	211.90	193.60	194.00	9,248,901
30 Apr 20	194.48000 +16.00	195.15	180.38	181.00	7,785,985
29 Apr 20	178.48000 +1.80	181.50	173.00	173.88	4,594,985
28 Apr 20	176.67999 +9.68	179.50	165.21	167.00	8,076,969
27 Apr 20	167.00000 -1.22	168.22	161.50	168.22	5,137,207
24 Apr 20	168.22000 -0.13	175.91	167.95	174.00	6,815,630
23 Apr 20	168.35001 -2.65	174.90	167.39	171.00	4,345,594
22 Apr 20	171.00000 -0.77	173.60	168.00	170.98	3,915,557
21 Apr 20	171.77000 -7.23	178.79	169.20	178.79	5,054,754
20 Apr 20	179.00000 +3.20	180.69	171.00	176.21	4,715,170
17 Apr 20	175.80000 +5.33	183.41	173.15	173.15	6,404,038
16 Apr 20	170.47000 +4.78	171.71	162.08	163.69	5,179,249
15 Apr 20	165.69000 +8.39	170.88	156.33	161.63	7,048,868
14 Apr 20	157.30000 +9.27	157.32	149.00	151.00	4,504,505
13 Apr 20	148.03000 -7.47	155.99	146.88	154.31	4,691,374
10 Apr 20	155.50000 -7.35	163.80	154.02	163.07	4,678,239
09 Apr 20	162.85001 -4.74	169.95	161.00	169.00	3,514,904
08 Apr 20	167.59000 +1.61	171.00	164.21	164.24	3,619,847
07 Apr 20	165.98000 +2.48	173.00	163.70	168.99	4,986,886
03 Apr 20	163.50000 -2.66	165.99	161.80	163.70	3,700,398
02 Apr 20	166.16000 +10.18	168.50	152.06	152.60	7,327,969
01 Apr 20	155.98000 +0.08	161.48	152.81	152.81	5,261,987
31 Mar 20	155.89999 -2.10	162.00	151.00	159.99	6,619,549
30 Mar 20	158.00000 +8.70	159.88	142.94	145.01	9,005,454
27 Mar 20	149.30000 +4.10	152.00	145.50	147.40	5,565,141
26 Mar 20	145.20000 -3.50	147.00	142.77	145.00	4,613,076
25 Mar 20	148.70000 +11.36	150.80	142.00	145.00	8,282,015
24 Mar 20	137.34000 +1.34	140.00	132.01	139.97	6,248,762
23 Mar 20	136.00000 -9.74	143.86	134.01	141.28	6,848,315
20 Mar 20	145.74001 -3.95	153.65	142.42	152.30	6,359,283
19 Mar 20	149.69000 +5.69	151.00	141.52	145.55	6,716,119
18 Mar 20	144.00000 -2.38	154.50	143.00	149.02	6,970,433
17 Mar 20	146.38000 -0.01	155.00	136.01	145.00	6,662,640
16 Mar 20	146.39000 -16.27	164.00	146.39	164.00	8,538,336
13 Mar 20	162.66000 -1.34	166.58	153.10	153.80	6,358,970
12 Mar 20	164.00000 +4.40	166.50	154.60	155.13	7,575,366
11 Mar 20	159.60001 -3.20	166.00	159.37	163.60	5,716,460
10 Mar 20	162.80000 +7.52	166.00	152.01	155.17	10,359,978
09 Mar 20	155.28000 -17.23	168.90	155.26	168.90	8,570,836
06 Mar 20	172.50999 -2.28	176.00	169.77	171.34	4,563,926
05 Mar 20	174.78999 +4.91	178.00	166.00	174.00	10,834,478
04 Mar 20	169.88000 -4.82	173.85	160.00	171.50	12,337,972
03 Mar 20	174.70000 +4.79	180.62	171.00	173.08	8,553,492
02 Mar 20	169.91000 -4.31	180.99	169.00	180.00	9,106,222
28 Feb 20	174.22000 -8.94	185.00	165.45	175.00	11,486,848
27 Feb 20	183.16000 -11.82	197.00	180.62	195.00	9,191,566
26 Feb 20	194.98000 -18.52	212.00	193.87	208.00	8,670,624
25 Feb 20	213.50000 -6.52	221.87	200.95	215.49	12,133,246
24 Feb 20	220.02000 +20.00	220.02	197.01	197.50	11,309,205
21 Feb 20	200.02000 -3.78	206.00	198.20	200.00	8,069,612
20 Feb 20	203.80000 +11.19	204.58	190.00	190.00	9,049,914
19 Feb 20	192.61000 -3.39	205.00	188.00	194.00	10,206,501
18 Feb 20	196.00000 +3.01	196.00	186.18	191.98	7,592,946
17 Feb 20	192.99001 +1.99	194.00	187.47	188.00	4,724,081
14 Feb 20	191.00000 -6.36	201.00	187.00	194.55	7,151,343
13 Feb 20	197.36000 +9.07	201.00	186.50	189.98	8,936,059
12 Feb 20	188.28999 +0.99	189.25	183.62	185.56	4,566,505
11 Feb 20	187.30000 +4.30	189.00	181.18	182.90	4,775,663
10 Feb 20	183.00000 -12.23	195.22	180.78	195.21	7,157,942
07 Feb 20	195.23000 -2.98	198.79	191.01	196.00	5,045,658
06 Feb 20	198.21001 +7.74	199.20	184.76	187.49	5,903,192
05 Feb 20	190.47000 +6.77	198.00	187.65	192.00	7,227,843
04 Feb 20	183.70000 +16.70	183.70	170.10	170.10	6,465,182
03 Feb 20	167.00000 -18.55	176.00	167.00	167.00	7,318,080
23 Jan 20	185.55000 -0.42	197.60	180.00	182.00	7,665,182
22 Jan 20	185.97000 +1.97	191.89	170.90	179.00	7,681,994
21 Jan 20	184.00000 -4.50	197.98	183.88	186.01	5,214,612
20 Jan 20	188.50000 +13.00	191.24	172.60	175.50	4,773,223
17 Jan 20	175.50000 +1.70	179.28	169.88	174.20	3,573,192
16 Jan 20	173.80000 -3.25	178.00	172.10	174.51	3,854,646
15 Jan 20	177.05000 +10.61	178.00	164.00	165.00	6,167,442
14 Jan 20	166.44000 -0.94	170.52	159.01	169.00	5,636,619
13 Jan 20	167.38000 +11.06	170.00	153.57	156.30	7,556,048
10 Jan 20	156.32001 +8.52	159.20	145.40	149.48	8,275,650
09 Jan 20	147.80000 +9.11	148.14	140.97	141.20	7,462,365
08 Jan 20	138.69000 +0.79	140.52	136.00	137.37	5,951,108
07 Jan 20	137.89999 -3.60	140.99	137.74	140.00	5,555,554
06 Jan 20	141.50000 -3.50	144.80	139.59	141.66	5,270,416
03 Jan 20	145.00000 -4.11	150.40	138.03	150.34	9,797,576
02 Jan 20	149.11000 +5.71	150.05	143.40	143.40	5,186,092
31 Dec 19	143.39999 -0.60	148.00	140.81	143.55	3,757,147
30 Dec 19	144.00000 -3.60	147.45	137.50	144.00	4,741,652
27 Dec 19	147.60001 -6.93	154.77	147.00	153.90	5,143,063
26 Dec 19	154.53000 -8.46	161.88	152.50	160.10	5,762,414
25 Dec 19	162.99001 +11.49	162.99	150.10	153.00	6,678,539
24 Dec 19	151.50000 +1.92	153.50	145.51	152.00	4,538,951
23 Dec 19	149.58000 -0.80	153.20	142.00	142.90	5,342,937
20 Dec 19	150.38000 +3.45	155.58	148.48	148.70	5,435,421
19 Dec 19	146.92999 -2.40	149.23	142.00	149.02	5,663,065
18 Dec 19	149.33000 -2.32	152.98	148.66	150.00	4,107,335
17 Dec 19	151.64999 +2.56	156.00	149.00	150.59	5,452,842
16 Dec 19	149.09000 -1.54	152.68	145.00	149.00	7,354,050
13 Dec 19	150.63000 -4.40	158.00	148.00	156.83	7,463,601
12 Dec 19	155.03000 -0.47	160.98	153.30	155.07	5,564,189
11 Dec 19	155.50000 +1.00	157.06	151.33	153.40	4,920,560
10 Dec 19	154.50000 +8.64	156.00	140.99	144.00	5,950,026
09 Dec 19	145.86000 +0.96	150.80	141.80	144.01	5,700,300
06 Dec 19	144.89999 +4.21	145.00	137.02	141.00	5,754,804
05 Dec 19	140.69000 -1.71	149.39	140.06	142.20	5,518,090
04 Dec 19	142.39999 -3.60	145.20	140.10	145.10	5,273,525
03 Dec 19	146.00000 +11.90	146.88	132.51	134.00	7,116,414
02 Dec 19	134.10001 +8.90	135.80	123.31	124.50	5,959,759
29 Nov 19	125.20000 -0.65	128.00	122.03	125.90	2,984,470
28 Nov 19	125.85000 -2.73	129.80	125.00	126.25	3,845,925
27 Nov 19	128.58000 +8.06	131.76	117.46	119.00	7,195,873
26 Nov 19	120.52000 +7.02	120.52	113.87	115.06	7,247,753
25 Nov 19	113.50000 -5.31	117.50	109.00	117.12	6,202,993
22 Nov 19	118.81000 -5.27	129.00	114.00	123.10	7,924,044
21 Nov 19	124.08000 +0.28	126.36	122.20	123.37	2,879,470
20 Nov 19	123.80000 -3.82	127.50	123.55	126.00	3,730,440
19 Nov 19	127.62000 +2.75	128.80	123.18	124.16	3,699,633
18 Nov 19	124.87000 -5.06	130.98	124.65	130.11	4,456,433
15 Nov 19	129.92999 +2.93	137.98	126.50	129.22	5,133,878
14 Nov 19	127.00000 +3.29	128.60	121.01	122.67	5,080,618
13 Nov 19	123.71000 +10.71	123.71	111.03	112.05	6,760,204
12 Nov 19	113.00000 +0.21	113.60	108.80	112.88	3,491,671
11 Nov 19	112.79000 -0.66	116.50	111.19	113.00	3,844,016
08 Nov 19	113.45000 +1.46	116.39	112.80	114.00	3,703,838
07 Nov 19	111.99000 -4.86	115.83	111.28	115.83	4,750,841
06 Nov 19	116.85000 +1.30	117.58	114.01	115.90	5,433,856
05 Nov 19	115.55000 +5.70	116.19	108.55	110.03	5,194,126
04 Nov 19	109.85000 +2.57	112.65	105.10	108.98	4,748,857
01 Nov 19	107.28000 -2.71	111.97	107.08	108.50	2,870,023
31 Oct 19	109.99000 +2.54	113.89	103.10	103.10	6,061,795
30 Oct 19	107.45000 +5.74	109.62	99.00	101.51	5,068,836
29 Oct 19	101.71000 -3.04	104.49	99.50	104.49	3,456,227
28 Oct 19	104.75000 +0.00	107.00	102.87	105.53	2,971,789
25 Oct 19	104.75000 +1.65	105.29	100.60	101.68	3,126,365
24 Oct 19	103.10000 +1.40	105.50	100.85	102.14	2,863,327
23 Oct 19	101.70000 +1.01	103.37	100.02	101.69	2,696,899
22 Oct 19	100.69000 +4.15	101.10	96.62	96.62	3,955,069
21 Oct 19	96.54000 -0.91	98.49	93.90	97.59	2,980,736
18 Oct 19	97.45000 -3.33	101.50	96.61	100.74	3,188,119
17 Oct 19	100.78000 +0.90	101.80	98.85	99.90	1,972,378
16 Oct 19	99.88000 -0.42	100.75	98.01	100.20	2,702,064
15 Oct 19	100.30000 -3.37	103.50	98.80	102.20	4,475,315
14 Oct 19	103.67000 +4.67	105.76	99.31	100.07	4,665,723
11 Oct 19	99.00000 -2.30	102.90	96.34	102.00	5,647,337
10 Oct 19	101.30000 +1.30	102.00	98.51	100.19	4,812,808
09 Oct 19	100.00000 +3.40	100.69	95.60	98.09	5,161,663
08 Oct 19	96.60000 -1.51	102.20	95.60	99.70	5,888,002
30 Sep 19	98.11000 -6.06	103.93	96.30	103.93	5,673,581
27 Sep 19	104.17000 +5.19	105.56	99.50	99.50	7,707,328
26 Sep 19	98.98000 -7.20	106.30	95.68	106.00	9,956,805
25 Sep 19	106.18000 -5.82	115.99	106.12	113.04	6,070,425
24 Sep 19	112.00000 -1.60	116.44	111.02	112.00	4,442,643
23 Sep 19	113.60000 +3.61	115.73	107.88	109.00	6,808,488
20 Sep 19	109.99000 +5.29	112.35	105.70	107.11	7,393,695
19 Sep 19	104.70000 +2.21	105.38	100.00	102.70	4,863,097
18 Sep 19	102.49000 -1.77	105.00	99.50	103.48	3,978,405
17 Sep 19	104.26000 +2.51	104.80	99.43	101.33	3,956,806
16 Sep 19	101.75000 -1.32	104.55	98.88	103.07	5,196,126
12 Sep 19	103.07000 -3.93	109.25	103.00	106.77	3,996,962
11 Sep 19	107.00000 +1.05	110.59	103.50	106.00	4,637,493
10 Sep 19	105.95000 +0.65	107.89	99.84	105.30	5,622,538
09 Sep 19	105.30000 +6.71	106.77	96.53	100.09	8,114,182
06 Sep 19	98.59000 +1.57	99.50	92.50	96.50	5,978,415
05 Sep 19	97.02000 +1.47	102.50	95.60	95.60	7,618,933
04 Sep 19	95.55000 -2.45	98.80	92.30	97.50	6,026,080
03 Sep 19	98.00000 +1.15	100.10	94.80	100.00	6,392,409
02 Sep 19	96.85000 +8.79	96.87	87.00	88.06	10,753,865
30 Aug 19	88.06000 -2.29	95.74	83.01	87.21	10,308,047
29 Aug 19	90.35000 +5.13	91.19	85.08	85.15	5,606,614
28 Aug 19	85.22000 -1.66	86.90	85.10	86.89	3,179,077
27 Aug 19	86.88000 +1.83	91.20	85.05	85.05	6,181,434
26 Aug 19	85.05000 +1.66	85.50	81.54	81.88	4,469,697
23 Aug 19	83.39000 -1.30	85.80	82.00	84.00	3,749,859
22 Aug 19	84.69000 -1.31	86.95	81.70	85.26	4,459,639
21 Aug 19	86.00000 +1.41	88.67	82.22	83.79	6,268,821
20 Aug 19	84.59000 +4.67	86.98	78.23	79.92	8,159,202
19 Aug 19	79.92000 +7.26	79.93	72.66	73.49	6,398,108
16 Aug 19	72.66000 -0.34	74.98	72.00	73.00	4,116,466
15 Aug 19	73.00000 +2.01	73.50	68.33	69.03	5,586,175
14 Aug 19	70.99000 +1.62	74.49	70.00	71.20	6,306,090
13 Aug 19	69.37000 -1.63	71.50	68.38	70.00	4,522,218
12 Aug 19	71.00000 +5.90	71.00	62.50	65.80	7,765,743
09 Aug 19	65.10000 -0.41	69.21	64.38	66.34	6,456,008
08 Aug 19	65.51000 +0.78	66.66	63.40	65.36	4,264,630
07 Aug 19	64.73000 -1.85	67.94	64.61	66.75	3,311,663
06 Aug 19	66.58000 +0.03	66.87	63.89	64.00	3,590,987
05 Aug 19	66.55000 -1.35	69.22	66.05	66.96	3,413,400
02 Aug 19	67.90000 -2.97	69.50	64.10	66.60	7,192,741
01 Aug 19	70.87000 +3.75	71.65	66.80	67.30	7,170,266
31 Jul 19	67.12000 -1.27	68.76	66.58	67.74	5,037,100
30 Jul 19	68.39000 -1.23	70.90	67.18	69.00	5,571,503
29 Jul 19	69.62000 +0.52	71.50	68.00	69.80	3,835,388
26 Jul 19	69.10000 -0.70	71.71	68.00	69.70	5,264,043
25 Jul 19	69.80000 +2.58	70.48	66.20	66.20	7,067,254
24 Jul 19	67.22000 +2.40	68.68	63.80	64.88	5,681,030
23 Jul 19	64.82000 +1.82	65.10	61.60	61.81	4,103,384
22 Jul 19	63.00000 +2.73	65.59	58.21	61.12	7,852,688
19 Jul 19	60.27000 -0.36	62.08	59.59	61.50	3,427,557
18 Jul 19	60.63000 -1.82	63.80	60.35	62.45	5,399,377
17 Jul 19	62.45000 +2.96	64.45	59.79	59.91	6,271,583
16 Jul 19	59.49000 +0.57	61.38	58.28	58.60	4,376,279
15 Jul 19	58.92000 +3.97	60.15	54.29	55.11	6,351,347
12 Jul 19	54.95000 +0.15	55.50	54.13	54.83	2,185,058
11 Jul 19	54.80000 -0.38	55.78	53.80	55.48	2,563,460
10 Jul 19	55.18000 +1.88	56.00	53.55	53.68	4,195,204
09 Jul 19	53.30000 +0.97	54.18	52.05	52.89	2,587,979
08 Jul 19	52.33000 -1.97	53.98	51.45	53.92	3,892,122
05 Jul 19	54.30000 +1.21	54.34	52.50	52.50	2,734,922
04 Jul 19	53.09000 -0.60	53.87	52.01	53.52	2,927,235
03 Jul 19	53.69000 -0.31	54.45	53.10	53.40	2,574,929
02 Jul 19	54.00000 -2.19	56.60	54.00	56.60	3,619,882
01 Jul 19	56.19000 +1.28	58.72	55.52	58.36	6,414,833
28 Jun 19	54.91000 -0.89	55.49	53.17	55.00	3,400,969
27 Jun 19	55.80000 +3.97	56.90	51.85	51.85	6,196,603
26 Jun 19	51.83000 +2.33	52.45	49.40	49.54	5,833,540
25 Jun 19	49.50000 -0.25	50.61	48.88	50.00	4,218,936
24 Jun 19	49.75000 -1.27	51.50	49.25	51.00	4,345,762
21 Jun 19	51.02000 -0.11	53.09	50.66	50.94	5,313,641
20 Jun 19	51.13000 +1.46	52.99	48.53	48.80	6,908,621
19 Jun 19	49.67000 +4.52	49.67	48.50	48.50	5,809,097
18 Jun 19	45.15000 +0.09	45.39	44.08	45.35	2,420,000
17 Jun 19	45.06000 +1.28	45.30	43.80	43.80	2,942,500
14 Jun 19	43.78000 -1.52	45.27	43.76	45.15	3,797,415
13 Jun 19	45.30000 +1.20	45.98	43.76	44.54	4,367,582
12 Jun 19	44.10000 -0.40	44.86	43.50	44.10	4,423,572
11 Jun 19	44.50000 +3.00	44.97	41.00	41.75	7,710,056
10 Jun 19	41.50000 +2.50	42.42	39.02	39.70	7,481,086
06 Jun 19	39.00000 -2.03	41.52	38.72	41.50	6,217,060
05 Jun 19	41.03000 +0.10	42.01	40.78	41.99	2,922,957
04 Jun 19	40.93000 -1.67	42.62	40.32	42.52	4,181,517
03 Jun 19	42.60000 +0.60	43.07	41.00	42.60	4,849,881
31 May 19	42.00000 -1.55	43.99	42.00	43.78	5,235,970
30 May 19	43.55000 -1.16	44.50	42.21	44.42	4,532,117
29 May 19	44.71000 +0.51	45.25	43.80	44.39	4,033,668
28 May 19	44.20000 -1.38	46.65	43.88	45.84	5,267,204
27 May 19	45.58000 +1.63	46.20	43.11	44.12	4,353,420
24 May 19	43.95000 -3.15	46.50	42.61	46.50	6,607,571
23 May 19	47.10000 -4.23	52.08	46.52	52.08	5,781,011
22 May 19	51.33000 -0.26	52.11	50.09	51.69	3,417,756
21 May 19	51.59000 -2.10	52.52	50.05	52.52	5,076,872
20 May 19	53.69000 +1.62	55.88	52.61	53.88	6,473,915
17 May 19	52.07000 -0.21	54.53	51.85	52.95	3,701,433
16 May 19	52.28000 -0.51	53.00	51.50	52.64	2,856,193
15 May 19	52.79000 +0.29	54.10	52.10	53.28	2,561,224
14 May 19	52.50000 +0.68	53.90	51.02	51.15	2,767,183
13 May 19	51.82000 -2.38	53.95	51.50	52.60	3,437,828
10 May 19	54.20000 +3.94	54.30	49.43	51.10	5,118,696
09 May 19	50.26000 -0.78	52.50	49.00	51.00	3,817,125
08 May 19	51.04000 -1.03	54.70	48.68	50.01	4,188,043
07 May 19	52.07000 -2.73	52.88	49.41	49.41	4,605,415
30 Apr 19	54.80000 +1.68	54.89	52.02	52.51	1,985,163
29 Apr 19	53.12000 -1.57	55.55	49.22	55.38	3,230,300
26 Apr 19	54.69000 +0.35	55.50	53.60	55.09	2,607,083
25 Apr 19	54.34000 -3.53	57.33	54.01	56.90	2,829,438
24 Apr 19	57.87000 +2.88	58.00	54.55	54.55	4,972,123
23 Apr 19	54.99000 -0.56	55.67	54.01	55.22	2,153,498
22 Apr 19	55.55000 -0.58	57.68	54.37	55.81	3,326,129
19 Apr 19	56.13000 -0.77	57.65	55.35	56.78	3,277,776
18 Apr 19	56.90000 -1.62	59.00	56.57	59.00	3,282,082
17 Apr 19	58.52000 -0.66	62.89	56.78	61.00	6,573,989
16 Apr 19	59.18000 +5.38	59.18	53.80	54.00	9,239,965
15 Apr 19	53.80000 +2.69	55.10	51.68	52.53	5,221,718
12 Apr 19	51.11000 -0.89	52.80	50.60	52.46	4,679,551
11 Apr 19	52.00000 -2.80	55.50	51.50	55.01	4,526,573
10 Apr 19	54.80000 -0.51	55.88	54.32	55.08	2,779,966
09 Apr 19	55.31000 -1.01	57.44	54.08	56.58	4,951,511
08 Apr 19	56.32000 -0.98	58.59	54.50	58.48	6,389,343
04 Apr 19	57.30000 -0.62	61.00	57.26	59.56	6,706,559
03 Apr 19	57.92000 +1.58	59.87	56.50	57.73	5,804,771
02 Apr 19	56.34000 +2.01	58.65	55.68	55.87	8,865,766
01 Apr 19	54.33000 +4.94	54.33	49.91	49.91	7,967,163
29 Mar 19	49.39000 -0.38	50.35	47.01	48.83	6,010,378
28 Mar 19	49.77000 -4.03	53.80	49.72	51.80	7,990,811
27 Mar 19	53.80000 +1.50	54.07	51.26	53.02	7,476,832
26 Mar 19	52.30000 -0.37	54.00	51.55	53.33	6,566,594
25 Mar 19	52.67000 +2.00	55.19	49.18	49.88	10,120,423
22 Mar 19	50.67000 +0.10	53.78	50.51	51.01	5,712,758
21 Mar 19	50.57000 +1.20	51.60	48.38	49.22	4,659,368
20 Mar 19	49.37000 -2.20	51.98	47.08	51.48	5,180,212
19 Mar 19	51.57000 +0.20	53.78	49.55	50.00	5,970,687
18 Mar 19	51.37000 +3.99	51.60	46.55	47.42	5,574,188
15 Mar 19	47.38000 -1.21	49.58	47.25	48.25	3,996,216
14 Mar 19	48.59000 -0.44	49.68	45.93	48.00	8,016,683
13 Mar 19	49.03000 -5.45	53.90	49.03	53.90	8,424,506
12 Mar 19	54.48000 +1.80	55.89	52.11	53.00	7,902,499
11 Mar 19	52.68000 +2.49	54.55	49.05	52.01	8,043,511
08 Mar 19	50.19000 +2.31	52.67	43.09	46.40	11,481,204
07 Mar 19	47.88000 +1.24	50.80	45.41	46.65	6,425,413
06 Mar 19	46.64000 -0.11	48.85	46.17	47.92	8,455,274
05 Mar 19	46.75000 +4.23	46.77	42.21	42.52	6,903,059
04 Mar 19	42.52000 +1.06	45.60	42.10	44.77	6,363,507
01 Mar 19	41.46000 +2.03	41.56	39.32	39.58	3,919,585
28 Feb 19	39.43000 -0.04	40.22	39.03	39.25	3,366,714
27 Feb 19	39.47000 -1.83	41.70	38.98	40.99	6,830,351
26 Feb 19	41.30000 +0.50	43.17	39.70	40.50	7,501,811
25 Feb 19	40.80000 +2.77	41.76	39.13	39.99	9,108,597
22 Feb 19	38.03000 +3.00	38.42	34.77	34.77	5,374,480
21 Feb 19	35.03000 +0.40	36.10	34.65	35.08	4,643,099
20 Feb 19	34.63000 -0.73	35.21	34.05	34.80	2,790,933
19 Feb 19	35.36000 +0.06	36.44	33.90	36.35	4,794,876
18 Feb 19	35.30000 +1.69	35.55	33.68	33.99	4,229,177
15 Feb 19	33.61000 +0.13	34.98	33.09	33.26	3,871,868
14 Feb 19	33.48000 -0.02	33.60	32.86	33.11	4,783,500
13 Feb 19	33.50000 +2.11	33.89	31.22	31.29	7,357,239
12 Feb 19	31.39000 +0.49	31.97	30.58	31.08	5,297,597
11 Feb 19	30.90000 +1.65	30.92	29.12	29.50	3,793,480
01 Feb 19	29.25000 +0.97	29.36	28.20	28.49	2,234,566
31 Jan 19	28.28000 -0.33	29.29	28.16	28.30	2,236,430
30 Jan 19	28.61000 -0.62	29.69	28.45	29.39	2,270,400
29 Jan 19	29.23000 -1.22	30.15	28.88	30.10	3,363,657
28 Jan 19	30.45000 +0.09	31.28	30.36	30.80	3,054,900
25 Jan 19	30.36000 -0.22	31.20	30.03	30.39	5,461,242
24 Jan 19	30.58000 +1.39	31.59	29.07	29.16	7,896,220
23 Jan 19	29.19000 -0.37	29.58	28.94	29.54	1,902,888
22 Jan 19	29.56000 -0.72	30.10	29.21	29.86	2,966,288
21 Jan 19	30.28000 +1.08	30.30	28.59	29.18	4,376,626
18 Jan 19	29.20000 +0.08	29.50	28.43	29.12	2,915,477
17 Jan 19	29.12000 -0.21	30.45	28.98	29.81	3,410,804
16 Jan 19	29.33000 +0.14	30.19	29.19	29.88	2,616,185
15 Jan 19	29.19000 +1.03	29.25	28.04	28.04	3,039,147
14 Jan 19	28.16000 -1.72	30.16	28.10	30.05	3,815,931
11 Jan 19	29.88000 +0.29	30.05	29.51	29.52	1,538,609
10 Jan 19	29.59000 -0.48	30.23	29.51	29.60	2,161,775
09 Jan 19	30.07000 +0.09	30.98	29.26	29.98	3,961,586
08 Jan 19	29.98000 -0.68	30.59	29.80	30.11	2,768,407
07 Jan 19	30.66000 +1.33	31.38	29.52	29.68	4,942,229
04 Jan 19	29.33000 +0.86	29.50	27.62	28.08	2,728,987
03 Jan 19	28.47000 -0.53	29.40	28.39	28.84	2,074,784
02 Jan 19	29.00000 -0.39	29.85	28.89	29.52	1,910,264
28 Dec 18	29.39000 +0.34	29.83	29.11	29.39	1,976,737
27 Dec 18	29.05000 -0.93	30.66	29.00	30.50	2,625,815
26 Dec 18	29.98000 -1.12	31.20	29.96	31.10	2,775,377
25 Dec 18	31.10000 -0.15	31.25	29.87	30.80	2,768,221
24 Dec 18	31.25000 +0.07	31.79	30.70	31.15	2,707,477
21 Dec 18	31.18000 +0.01	31.44	30.78	31.23	1,767,211
20 Dec 18	31.17000 +0.17	31.46	30.50	30.85	1,901,732
19 Dec 18	31.00000 -1.56	32.69	30.50	32.45	3,239,770
18 Dec 18	32.56000 +0.02	33.11	31.90	32.01	2,354,246
17 Dec 18	32.54000 -1.15	33.97	31.88	33.70	3,327,723
14 Dec 18	33.69000 -1.30	35.43	33.65	35.11	3,086,394
13 Dec 18	34.99000 -0.11	35.58	34.87	35.35	2,670,893
12 Dec 18	35.10000 -0.89	36.50	34.88	36.10	3,156,400
11 Dec 18	35.99000 -0.12	36.18	35.50	35.85	3,428,887
10 Dec 18	36.11000 +1.00	36.50	34.55	35.10	5,197,521
07 Dec 18	35.11000 +1.14	36.26	34.35	34.35	4,362,374
06 Dec 18	33.97000 -1.81	35.70	33.90	35.08	4,416,143
05 Dec 18	35.78000 +0.16	35.89	34.50	34.76	3,722,932
04 Dec 18	35.62000 -0.38	36.29	35.28	35.65	3,521,363
03 Dec 18	36.00000 +2.15	37.00	34.34	35.02	6,865,736
30 Nov 18	33.85000 -0.90	34.07	32.50	33.52	4,943,979
29 Nov 18	34.75000 +0.15	37.10	34.33	36.00	6,373,902
28 Nov 18	34.60000 +0.75	35.16	33.81	33.81	5,208,176
27 Nov 18	33.85000 +0.97	33.85	33.00	33.40	2,473,136
26 Nov 18	32.88000 -0.33	34.38	32.65	33.31	2,294,107
23 Nov 18	33.21000 -1.35	34.36	33.20	34.36	3,373,876
22 Nov 18	34.56000 +0.06	35.49	34.12	34.50	3,162,553
21 Nov 18	34.50000 +0.15	35.16	33.54	33.56	4,014,527
20 Nov 18	34.35000 -1.56	35.38	34.11	35.00	5,786,679
19 Nov 18	35.91000 -0.46	37.49	35.08	36.80	7,981,786
16 Nov 18	36.37000 +3.31	36.37	32.41	32.80	7,862,888
15 Nov 18	33.06000 +0.71	33.55	31.88	32.27	6,227,658
14 Nov 18	32.35000 +1.85	32.88	30.13	30.65	8,899,578
13 Nov 18	30.50000 -0.45	30.68	29.98	30.39	3,757,232
12 Nov 18	30.95000 +0.64	31.01	30.01	30.33	3,859,147
09 Nov 18	30.31000 -0.29	30.90	30.17	30.21	1,903,797
08 Nov 18	30.60000 -0.81	32.00	30.55	31.88	3,334,070
07 Nov 18	31.41000 +0.41	32.20	30.82	31.17	5,048,648
06 Nov 18	31.00000 -0.10	31.20	30.07	30.70	4,049,563
05 Nov 18	31.10000 +0.00	31.80	30.30	30.70	5,251,835
02 Nov 18	31.10000 +1.51	31.50	30.05	30.39	7,403,111
01 Nov 18	29.59000 +0.19	30.80	29.25	30.00	7,988,498
31 Oct 18	29.40000 +1.25	30.07	28.00	28.37	7,468,800
30 Oct 18	28.15000 -0.23	28.50	26.75	27.80	5,443,325
29 Oct 18	28.38000 +0.29	29.56	28.20	28.50	4,771,354
26 Oct 18	28.09000 +0.03	29.28	27.94	28.71	3,603,702
25 Oct 18	28.06000 -1.54	28.28	27.35	28.18	4,765,921
24 Oct 18	29.60000 -0.24	30.39	29.40	29.95	3,060,651
23 Oct 18	29.84000 -1.26	30.90	29.66	30.90	4,553,920
22 Oct 18	31.10000 +2.40	31.10	28.93	28.93	8,280,235
19 Oct 18	28.70000 +0.79	29.00	26.80	27.08	5,897,527
18 Oct 18	27.91000 -2.04	29.60	27.83	29.60	5,701,904
17 Oct 18	29.95000 -0.41	31.42	27.90	31.00	7,220,144
16 Oct 18	30.36000 -1.66	32.90	29.49	32.20	6,611,684
15 Oct 18	32.02000 +0.15	33.62	31.91	32.00	4,813,220
12 Oct 18	31.87000 -0.04	32.49	29.73	32.20	5,200,355
11 Oct 18	31.91000 -2.05	33.80	31.10	31.94	4,943,554
10 Oct 18	33.96000 +1.08	35.09	32.51	32.51	5,310,603
09 Oct 18	32.88000 +0.35	33.90	32.38	33.60	3,802,359
08 Oct 18	32.53000 -3.34	34.50	32.28	34.40	5,277,325
28 Sep 18	35.87000 +0.37	35.96	34.91	35.80	4,325,149
27 Sep 18	35.50000 -3.09	38.70	34.87	38.50	9,467,702
26 Sep 18	38.59000 +0.63	38.89	37.51	38.07	6,480,415
25 Sep 18	37.96000 -1.09	38.67	37.21	37.57	6,831,951
21 Sep 18	39.05000 -0.85	40.80	38.83	40.40	6,989,499
20 Sep 18	39.90000 -2.12	41.77	39.38	40.90	11,567,481
19 Sep 18	42.02000 +3.47	42.41	37.86	39.03	15,449,119
18 Sep 18	38.55000 -2.73	41.99	37.15	41.20	13,722,654
17 Sep 18	41.28000 -2.87	43.34	41.28	41.36	7,119,104
14 Sep 18	44.15000 -1.42	48.90	44.01	47.34	20,354,944
13 Sep 18	45.57000 +4.14	45.57	45.57	45.57	309,462
12 Sep 18	41.43000 +3.73	41.43	41.43	41.43	940,814
14 May 18	37.70000 +0.86	37.82	36.10	37.08	4,074,879
11 May 18	36.84000 -0.55	37.59	36.51	37.39	2,527,900
10 May 18	37.39000 +0.00	37.64	37.10	37.30	3,202,600
09 May 18	37.39000 -0.56	38.50	37.31	38.02	3,633,379
08 May 18	37.95000 -0.82	38.98	37.50	38.66	4,625,329
07 May 18	38.77000 +0.07	38.93	37.17	37.17	4,715,788
04 May 18	38.70000 +1.10	41.17	36.70	37.00	6,521,238
03 May 18	37.60000 -0.52	38.75	36.00	37.68	3,532,871
02 May 18	38.12000 +0.63	38.90	38.00	38.09	2,832,729
27 Apr 18	37.49000 -1.40	39.99	37.34	38.96	3,500,835
26 Apr 18	38.89000 -0.28	40.30	38.56	38.56	5,026,236
25 Apr 18	39.17000 +1.28	39.78	37.00	37.20	4,831,843
24 Apr 18	37.89000 +1.00	37.96	35.10	36.99	4,766,395
23 Apr 18	36.89000 -3.13	39.98	36.02	39.98	6,409,680
20 Apr 18	40.02000 -0.51	41.44	39.40	40.00	5,358,569
19 Apr 18	40.53000 -1.84	42.33	40.51	41.08	7,368,726
18 Apr 18	42.37000 +2.72	43.28	39.90	40.52	11,163,333
17 Apr 18	39.65000 +0.54	40.89	38.60	39.91	4,462,772
16 Apr 18	39.11000 -0.49	39.76	38.45	39.00	2,528,500
13 Apr 18	39.60000 -0.44	40.48	39.00	40.40	3,137,108
12 Apr 18	40.04000 +0.47	40.76	39.45	39.70	3,801,786
11 Apr 18	39.57000 -0.73	40.80	39.36	40.80	3,876,595
10 Apr 18	40.30000 +1.96	40.66	38.12	38.12	6,321,644
09 Apr 18	38.34000 -0.97	39.58	37.50	39.20	3,589,287
04 Apr 18	39.31000 +0.47	40.59	38.40	39.50	4,831,660
03 Apr 18	38.84000 -1.64	39.75	37.90	39.10	6,952,095
02 Apr 18	40.48000 -0.53	41.75	40.00	41.20	9,055,947
30 Mar 18	41.01000 +1.70	41.18	39.50	39.73	7,037,711
29 Mar 18	39.31000 -0.63	40.53	38.25	40.34	5,500,988
28 Mar 18	39.94000 -3.39	42.43	39.86	41.88	8,750,546
27 Mar 18	43.33000 +0.90	44.00	40.30	41.18	12,378,201
26 Mar 18	42.43000 +2.38	42.96	40.75	40.75	13,037,206
23 Mar 18	40.05000 +0.99	41.80	37.20	37.80	11,922,067
22 Mar 18	39.06000 +1.83	39.30	37.00	37.00	4,308,408
21 Mar 18	37.23000 -0.64	38.56	37.08	37.97	3,722,569
20 Mar 18	37.87000 +0.47	38.11	37.01	37.26	2,987,000
19 Mar 18	37.40000 +0.87	38.30	36.32	36.32	4,269,095
16 Mar 18	36.53000 -0.73	38.33	36.20	37.71	3,972,257
15 Mar 18	37.26000 -1.65	39.53	35.52	38.65	6,130,625
14 Mar 18	38.91000 -0.40	40.30	38.72	38.72	4,485,364
13 Mar 18	39.31000 -0.75	40.60	39.01	39.66	4,462,565
12 Mar 18	40.06000 +1.60	41.00	38.20	38.21	7,037,925
09 Mar 18	38.46000 +2.14	39.85	36.07	36.35	8,745,802
08 Mar 18	36.32000 -0.29	36.97	35.70	36.30	3,692,700
07 Mar 18	36.61000 +0.62	37.36	35.49	35.50	4,968,536
06 Mar 18	35.99000 +0.52	37.10	34.83	35.55	5,705,386
05 Mar 18	35.47000 +1.56	35.67	33.94	33.94	5,063,736
02 Mar 18	33.91000 -1.05	35.47	33.89	34.45	4,422,895
01 Mar 18	34.96000 +1.10	35.80	33.50	33.85	5,763,396
28 Feb 18	33.86000 -0.64	35.21	33.34	33.45	4,462,728
27 Feb 18	34.50000 +0.19	35.46	33.60	34.00	7,472,180
26 Feb 18	34.31000 +2.49	34.60	31.97	31.97	6,758,323
23 Feb 18	31.82000 +0.04	32.20	30.88	31.70	4,122,378
22 Feb 18	31.78000 +2.03	32.53	30.00	30.20	4,323,271
14 Feb 18	29.75000 -0.72	30.99	29.70	30.17	2,561,532
13 Feb 18	30.47000 -1.23	31.60	30.40	31.53	4,614,918
12 Feb 18	31.70000 +0.99	32.50	30.62	30.66	6,033,129
09 Feb 18	30.71000 -0.05	32.19	29.18	29.18	8,552,815
08 Feb 18	30.76000 +2.80	30.76	27.49	27.88	7,984,232
07 Feb 18	27.96000 +1.50	28.86	26.03	27.35	5,517,415
06 Feb 18	26.46000 -2.40	28.50	26.01	27.98	5,068,100
05 Feb 18	28.86000 -1.82	30.29	28.60	28.66	3,890,900
02 Feb 18	30.68000 -1.83	32.57	30.52	32.00	4,081,836
01 Feb 18	32.51000 +0.06	33.00	31.51	32.18	4,280,662
31 Jan 18	32.45000 -3.07	35.00	32.02	34.89	5,385,057
30 Jan 18	35.52000 -0.38	36.20	35.40	35.87	2,557,633
29 Jan 18	35.90000 -0.38	37.08	35.40	37.00	3,258,100
26 Jan 18	36.28000 -1.28	37.97	36.04	37.02	4,517,705
25 Jan 18	37.56000 -1.22	39.20	37.33	38.00	5,023,487
24 Jan 18	38.78000 +0.97	39.78	36.53	37.55	6,823,629
23 Jan 18	37.81000 +0.85	38.13	36.99	36.99	4,379,600
22 Jan 18	36.96000 -1.64	38.30	35.01	38.30	5,836,623
19 Jan 18	38.60000 -0.78	39.97	38.38	39.76	5,571,187
18 Jan 18	39.38000 -1.40	40.65	39.30	40.10	5,930,744
17 Jan 18	40.78000 +1.21	41.87	38.20	39.50	9,204,742
16 Jan 18	39.57000 +0.13	40.14	38.50	38.51	7,126,401
15 Jan 18	39.44000 -3.77	42.11	38.89	41.81	12,254,587
12 Jan 18	43.21000 +0.28	44.45	42.25	42.60	10,355,877
11 Jan 18	42.93000 -0.47	44.50	41.90	42.00	9,240,369
10 Jan 18	43.40000 -0.32	44.41	41.93	43.01	9,162,631
09 Jan 18	43.72000 -1.19	44.80	42.70	44.48	9,833,097
08 Jan 18	44.91000 +1.01	45.20	42.40	43.70	13,128,022
05 Jan 18	43.90000 -1.70	45.97	43.73	45.97	15,953,203
04 Jan 18	45.60000 +4.15	45.60	41.21	41.60	17,208,834
03 Jan 18	41.45000 -1.03	43.25	40.50	42.28	10,367,506
02 Jan 18	42.48000 +0.71	42.52	40.66	41.50	10,205,238
29 Dec 17	41.77000 +2.33	42.65	39.27	39.50	11,926,329
28 Dec 17	39.44000 -0.59	41.26	38.18	39.00	9,075,720
27 Dec 17	40.03000 -3.36	43.37	39.56	42.59	11,737,841
26 Dec 17	43.39000 +0.73	43.88	39.60	42.18	14,138,697
25 Dec 17	42.66000 -0.97	44.00	42.10	43.10	10,427,324
22 Dec 17	43.63000 +2.64	45.00	40.50	40.80	15,638,361
21 Dec 17	40.99000 +0.20	41.90	40.08	40.69	11,615,584
20 Dec 17	40.79000 +0.96	42.45	38.88	39.22	12,832,405
19 Dec 17	39.83000 +1.98	40.45	37.75	37.75	12,110,476
18 Dec 17	37.85000 -1.25	39.35	36.63	38.95	9,708,809
15 Dec 17	39.10000 -3.80	43.25	38.70	42.30	15,154,608
14 Dec 17	42.90000 -0.93	44.50	42.20	43.60	11,658,659
13 Dec 17	43.83000 +0.00	44.90	42.53	43.11	12,937,559
12 Dec 17	43.83000 +2.90	45.02	40.38	40.50	19,115,064
11 Dec 17	40.93000 +1.58	41.54	38.11	38.11	13,141,040
08 Dec 17	39.35000 -0.56	41.84	38.61	39.34	15,227,277
07 Dec 17	39.91000 -0.05	41.98	38.88	39.80	16,776,114
06 Dec 17	39.96000 +3.63	39.96	35.57	35.98	16,420,862
05 Dec 17	36.33000 +0.41	37.46	34.82	35.01	12,277,328
04 Dec 17	35.92000 -0.55	36.78	34.22	35.48	12,713,317
01 Dec 17	36.47000 +3.31	36.48	32.53	33.37	14,702,191
30 Nov 17	33.16000 +0.75	34.49	32.05	32.07	9,208,485
29 Nov 17	32.41000 -2.27	34.55	31.47	34.01	9,868,288
28 Nov 17	34.68000 +2.13	35.28	31.36	31.37	10,157,293
27 Nov 17	32.55000 -3.62	35.32	32.55	34.68	9,656,145
24 Nov 17	36.17000 -3.79	41.72	35.96	39.06	14,746,716
23 Nov 17	39.96000 +1.18	42.18	36.77	38.00	18,254,088
22 Nov 17	38.78000 +2.02	40.28	36.00	36.90	15,445,349
21 Nov 17	36.76000 -1.95	38.30	35.12	38.00	11,485,124
20 Nov 17	38.71000 +1.93	38.86	34.70	35.27	12,905,029
17 Nov 17	36.78000 -4.09	40.49	36.78	39.10	12,432,224
16 Nov 17	40.87000 -0.54	42.50	38.53	40.99	17,467,688
15 Nov 17	41.41000 -2.01	44.72	40.36	42.89	20,880,416
10 Nov 17	43.42000 +3.95	43.42	38.83	38.83	15,422,575
09 Nov 17	39.47000 +3.59	39.47	34.66	34.73	16,800,120
08 Nov 17	35.88000 +2.02	37.25	33.45	33.58	17,474,818
07 Nov 17	33.86000 -0.21	33.97	32.51	33.43	12,014,296
06 Nov 17	34.07000 +0.70	34.98	32.32	33.97	15,280,377
03 Nov 17	33.37000 +1.32	34.50	32.20	32.38	19,696,196
02 Nov 17	32.05000 +2.21	32.82	31.31	31.81	20,285,668
01 Nov 17	29.84000 +2.71	29.84	27.34	27.80	6,120,623
31 Oct 17	27.13000 +0.38	27.27	25.91	26.55	7,076,392
30 Oct 17	26.75000 -1.79	27.85	25.69	27.80	9,180,045
27 Oct 17	28.54000 -0.37	29.77	28.30	28.78	4,912,500
26 Oct 17	28.91000 -0.37	29.72	28.70	29.06	6,111,810
25 Oct 17	29.28000 -0.11	29.35	28.30	29.03	6,592,398
24 Oct 17	29.39000 +1.02	29.76	28.01	28.01	9,333,388
23 Oct 17	28.37000 -1.16	29.10	27.91	29.00	8,156,698
20 Oct 17	29.53000 +1.04	31.00	28.61	28.89	11,417,312
19 Oct 17	28.49000 -0.17	29.36	27.93	28.30	6,940,216
18 Oct 17	28.66000 -1.71	31.48	28.41	29.97	10,714,822
17 Oct 17	30.37000 +0.14	31.50	28.90	29.78	9,814,049
16 Oct 17	30.23000 -2.40	33.70	29.51	33.31	12,388,441
13 Oct 17	32.63000 -3.08	35.36	32.24	35.10	17,279,652
12 Oct 17	35.71000 +3.25	35.71	31.80	33.51	25,004,862
11 Oct 17	32.46000 +2.95	32.46	31.11	32.46	11,682,395
10 Oct 17	29.51000 +2.68	29.51	29.51	29.51	991,221
09 Oct 17	26.83000 +2.44	26.83	26.83	26.83	838,357
28 Sep 17	24.39000 +2.22	24.39	24.39	24.39	631,962
27 Sep 17	22.17000 +2.02	22.17	22.17	22.17	698,864
02 Jun 17	20.15000 -0.38	20.79	19.22	19.42	7,807,790
01 Jun 17	20.53000 -2.28	22.15	20.53	21.73	14,272,917
31 May 17	22.81000 +0.89	24.11	22.68	23.00	19,069,116
26 May 17	21.92000 +0.72	22.87	21.26	21.26	11,573,052
25 May 17	21.20000 -1.29	22.36	20.72	22.30	11,688,157
24 May 17	22.49000 +0.31	22.79	21.40	21.66	12,676,910
23 May 17	22.18000 +0.32	22.47	20.63	20.71	13,966,429
22 May 17	21.86000 -2.43	23.32	21.86	22.90	12,357,647
19 May 17	24.29000 -1.93	28.84	24.06	28.84	24,309,816
18 May 17	26.22000 +2.38	26.22	26.22	26.22	152,672
17 May 17	23.84000 +2.17	23.84	23.84	23.84	164,176
16 May 17	21.67000 +1.97	21.67	21.67	21.67	300,153
15 May 17	19.70000 +1.79	19.70	19.70	19.70	77,309
12 May 17	17.91000 +1.63	17.91	17.91	17.91	97,150
11 May 17	16.28000 +1.48	16.28	16.28	16.28	39,400
10 May 17	14.80000 +1.35	14.80	14.80	14.80	10,600
09 May 17	13.45000 +1.22	13.45	13.45	13.45	9,058
08 May 17	12.23000 +1.11	12.23	12.23	12.23	8,700
05 May 17	11.12000 +1.01	11.12	11.12	11.12	5,172
04 May 17	10.11000 +0.00	10.11	10.11	10.11	14,958

OmniVision Integrated Circuits Group Inc

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	78.40000 +0.92	79.15	77.40	77.88	12,558,148
21 Oct 26	77.48000 +0.57	78.07	76.90	78.03	8,948,728
20 Oct 26	76.91000 +4.17	77.00	72.41	72.50	14,909,841
19 Oct 26	72.74000 +1.21	73.16	71.07	71.30	8,449,248
16 Oct 26	71.53000 -1.56	74.19	70.78	74.00	12,889,451
15 Oct 26	73.09000 -1.21	73.78	71.80	72.00	11,367,234
14 Oct 26	74.30000 -1.66	76.43	74.23	75.86	7,736,589
13 Oct 26	75.96000 -1.33	77.39	74.60	76.68	10,889,624
12 Oct 26	77.29000 -1.86	79.20	77.00	79.16	7,569,748
09 Oct 26	79.15000 +0.19	80.23	77.33	78.39	10,290,199
08 Oct 26	78.96000 -3.25	82.69	78.22	81.62	13,894,911
30 Sep 26	82.21000 +1.85	82.74	80.46	80.90	12,892,957
29 Sep 26	80.36000 -0.39	81.39	79.85	80.50	7,162,591
28 Sep 26	80.75000 -0.65	82.20	80.64	81.18	11,603,550
24 Sep 26	81.40000 -1.37	82.68	81.24	82.33	7,318,290
23 Sep 26	82.77000 -0.11	83.22	82.05	82.89	7,891,466
22 Sep 26	82.88000 +2.10	83.86	81.38	81.55	21,490,384
21 Sep 26	80.78000 -0.49	82.25	80.38	81.36	10,745,000
18 Sep 26	81.27000 +2.65	81.78	79.17	79.17	16,746,455
17 Sep 26	78.62000 +0.22	79.15	77.84	77.90	9,081,130
16 Sep 26	78.40000 +0.88	78.65	76.82	77.43	9,384,140
15 Sep 26	77.52000 -0.39	78.78	77.38	77.38	7,064,720
14 Sep 26	77.91000 +1.03	78.25	75.85	76.15	9,651,280
11 Sep 26	76.88000 -2.05	78.28	76.10	78.28	19,109,688
10 Sep 26	78.93000 -1.08	79.67	78.85	79.50	9,154,080
09 Sep 26	80.01000 -0.46	80.87	79.70	80.22	12,053,885
08 Sep 26	80.47000 -0.61	81.70	79.39	81.00	16,615,176
07 Sep 26	81.08000 +0.83	81.74	79.80	81.00	18,109,140
04 Sep 26	80.25000 +0.95	82.25	79.85	79.89	18,533,250
03 Sep 26	79.30000 -1.31	81.25	78.70	81.01	14,210,370
02 Sep 26	80.61000 -2.24	82.39	80.38	82.18	13,157,900
01 Sep 26	82.85000 -0.42	83.38	82.58	82.77	7,186,030
31 Aug 26	83.27000 +1.27	83.27	80.71	81.00	11,046,600
28 Aug 26	82.00000 -2.54	85.00	81.76	84.33	19,775,880
27 Aug 26	84.54000 +0.54	84.94	83.30	84.29	12,907,240
26 Aug 26	84.00000 -1.55	85.45	83.93	85.02	12,214,158
25 Aug 26	85.55000 +3.05	85.98	80.10	80.90	22,667,130
24 Aug 26	82.50000 -3.32	85.85	82.25	85.83	19,164,620
21 Aug 26	85.82000 -0.17	86.61	85.01	85.44	10,579,596
20 Aug 26	85.99000 -0.91	87.35	85.98	87.00	13,859,910
19 Aug 26	86.90000 -3.64	89.50	86.59	89.05	23,268,950
18 Aug 26	90.54000 -1.60	92.15	90.02	91.66	18,203,600
17 Aug 26	92.14000 +1.06	92.17	90.74	91.20	15,155,320
14 Aug 26	91.08000 +1.06	91.12	89.73	90.45	12,497,423
13 Aug 26	90.02000 -1.50	92.51	90.00	91.90	19,888,690
12 Aug 26	91.52000 -1.74	93.60	91.25	92.71	19,136,280
11 Aug 26	93.26000 +4.12	94.89	88.68	89.00	41,087,992
10 Aug 26	89.14000 -0.62	90.10	88.08	90.09	16,586,260
07 Aug 26	89.76000 +0.11	90.15	88.41	89.49	17,505,008
06 Aug 26	89.65000 -1.18	90.25	88.44	89.81	24,838,080
05 Aug 26	90.83000 +2.88	91.69	88.13	88.80	28,323,800
04 Aug 26	87.95000 -0.27	88.88	87.01	88.68	22,997,870
03 Aug 26	88.22000 -0.48	89.22	87.02	87.66	16,164,070
31 Jul 26	88.70000 +0.20	91.87	88.70	90.50	26,339,632
30 Jul 26	88.50000 -3.19	91.68	86.86	91.67	26,206,250
29 Jul 26	91.69000 -0.11	94.46	90.83	94.46	18,833,780
28 Jul 26	91.80000 -3.51	95.75	90.63	93.98	19,905,880
27 Jul 26	95.31000 -1.59	98.58	92.92	98.00	19,916,290
24 Jul 26	96.90000 +0.24	99.65	95.08	95.30	20,858,960
23 Jul 26	96.66000 -5.32	103.50	96.08	103.50	29,203,190
22 Jul 26	101.98000 -0.44	106.64	100.60	101.66	30,476,180
21 Jul 26	102.42000 +1.26	104.00	98.24	104.00	34,127,640
20 Jul 26	101.16000 -2.96	106.99	97.99	106.00	43,160,960
17 Jul 26	104.12000 -5.73	112.48	103.33	109.03	48,088,804
16 Jul 26	109.85000 -1.27	113.77	108.00	108.08	45,522,720
15 Jul 26	111.12000 +4.97	112.30	105.58	109.58	65,599,240
14 Jul 26	106.15000 +3.66	106.52	98.35	101.00	39,928,644
13 Jul 26	102.49000 -0.72	107.53	101.00	103.21	34,783,248
10 Jul 26	103.21000 -3.93	109.80	103.20	105.94	44,859,984
09 Jul 26	107.14000 +6.19	107.75	99.44	102.15	47,471,560
08 Jul 26	100.95000 +1.49	103.48	97.01	99.85	34,150,920
07 Jul 26	99.46000 +2.46	102.80	95.50	96.32	34,630,160
06 Jul 26	97.00000 -5.30	103.70	96.88	103.21	34,978,800
03 Jul 26	102.30000 +1.03	105.20	98.80	100.18	44,021,644
02 Jul 26	101.27000 +4.16	105.98	92.50	94.45	73,251,920
01 Jul 26	97.11000 +2.26	99.50	94.50	95.80	40,915,032
30 Jun 26	94.85000 +6.55	95.00	87.51	88.20	42,341,600
29 Jun 26	88.30000 +1.58	89.00	84.63	86.00	27,055,724
26 Jun 26	86.72000 -2.99	90.50	86.50	88.70	22,099,162
25 Jun 26	89.71000 -0.59	92.43	88.80	90.61	23,723,412
24 Jun 26	90.30000 +2.60	91.59	86.38	86.75	25,267,728
23 Jun 26	87.70000 -2.86	91.23	87.51	89.80	21,437,474
22 Jun 26	90.56000 +0.59	90.88	87.79	89.90	22,602,050
18 Jun 26	89.97000 -0.15	91.36	89.40	89.88	19,110,348
17 Jun 26	90.12000 +1.92	91.20	87.31	87.64	21,975,326
16 Jun 26	88.20000 -0.52	89.65	87.72	88.00	17,121,068
15 Jun 26	88.72000 +2.71	88.72	85.57	86.70	18,834,824
12 Jun 26	86.01000 +0.84	87.25	85.34	86.90	21,411,320
11 Jun 26	85.17000 -5.01	90.00	85.08	89.65	28,007,518
10 Jun 26	90.18000 -3.14	92.58	89.63	92.00	21,246,916
09 Jun 26	93.32000 +1.30	93.59	91.72	93.39	17,256,422
08 Jun 26	92.02000 -3.37	93.35	91.00	91.50	22,799,242
05 Jun 26	95.39000 -3.47	97.83	95.35	97.50	24,443,100
04 Jun 26	98.86000 -2.05	101.90	96.17	98.00	40,553,736
03 Jun 26	100.91000 +8.26	101.92	92.36	92.42	60,746,800
02 Jun 26	92.65000 +0.42	93.38	90.97	92.02	18,221,956
01 Jun 26	92.23000 -2.77	94.89	92.20	94.88	23,275,722
29 May 26	95.00000 -6.90	102.39	95.00	101.90	37,496,216
28 May 26	101.90000 -3.06	103.75	100.05	103.75	36,653,268
27 May 26	104.96000 -1.11	108.41	104.33	106.94	37,026,912
26 May 26	106.07000 -2.87	108.95	104.34	108.94	43,446,432
25 May 26	108.94000 +4.69	109.09	103.90	105.00	52,947,336
22 May 26	104.25000 +1.59	104.60	100.80	104.55	39,482,248
21 May 26	102.66000 +1.36	108.43	101.80	102.80	64,140,792
20 May 26	101.30000 -1.32	102.20	100.38	101.62	23,220,644
19 May 26	102.62000 +2.83	102.89	97.19	99.80	34,963,624
18 May 26	99.79000 -1.60	102.84	99.02	100.90	28,329,992
15 May 26	101.39000 +0.89	104.70	97.80	100.55	41,659,800
14 May 26	100.50000 -3.01	104.54	100.50	104.51	30,313,340
13 May 26	103.51000 +0.20	103.90	99.60	101.68	36,049,400
12 May 26	103.31000 +1.93	104.40	100.51	102.00	38,357,008
11 May 26	101.38000 +2.20	102.08	99.86	100.08	32,800,576
08 May 26	99.18000 -1.08	99.60	98.31	99.31	22,317,732
07 May 26	100.26000 -0.64	102.00	99.11	101.90	28,388,284
06 May 26	100.90000 +2.60	103.80	99.50	99.69	45,813,992
30 Apr 26	98.30000 -3.29	99.38	97.00	97.77	46,004,680
29 Apr 26	101.59000 -2.30	103.35	99.74	102.85	36,634,528
28 Apr 26	103.89000 -0.74	106.95	103.40	106.95	51,166,012
27 Apr 26	104.63000 +9.51	104.63	96.10	96.19	52,371,004
24 Apr 26	95.12000 +2.68	96.72	92.17	92.25	34,977,484
23 Apr 26	92.44000 -1.76	94.50	92.22	94.46	16,786,216
22 Apr 26	94.20000 +1.35	94.20	92.20	92.48	19,792,478
21 Apr 26	92.85000 -0.93	93.61	91.62	93.33	17,130,118
20 Apr 26	93.78000 +0.74	94.49	92.98	93.04	17,973,464
17 Apr 26	93.04000 -0.67	93.90	92.18	93.63	16,628,276
16 Apr 26	93.71000 +1.40	94.17	92.49	92.75	16,645,001
15 Apr 26	92.31000 -2.35	95.50	92.29	94.66	22,632,206
14 Apr 26	94.66000 -0.17	96.30	93.75	95.59	16,882,654
13 Apr 26	94.83000 -0.52	95.79	94.03	94.29	11,717,711
10 Apr 26	95.35000 +1.11	96.75	94.90	95.00	14,485,151
09 Apr 26	94.24000 -1.21	94.59	93.22	94.00	13,940,201
08 Apr 26	95.45000 +4.63	95.48	92.35	92.35	19,735,468
07 Apr 26	90.82000 +0.67	91.68	90.21	90.23	10,123,070
03 Apr 26	90.15000 -1.20	92.18	89.61	92.13	14,073,499
02 Apr 26	91.35000 -4.70	95.49	91.12	95.49	24,523,076
01 Apr 26	96.05000 +1.09	97.00	95.00	96.84	14,999,124
31 Mar 26	94.96000 -5.36	99.66	94.56	98.80	21,256,124
30 Mar 26	100.32000 -0.70	100.78	98.70	99.43	7,446,532
27 Mar 26	101.02000 +1.02	101.58	98.57	98.57	7,756,978
26 Mar 26	100.00000 -2.35	102.17	99.82	101.78	7,511,977
25 Mar 26	102.35000 +2.37	102.78	100.49	100.49	11,184,247
24 Mar 26	99.98000 +1.36	100.50	97.76	99.95	10,545,980
23 Mar 26	98.62000 -4.93	101.69	98.25	100.52	16,731,876
20 Mar 26	103.55000 -2.29	106.62	103.55	106.31	11,687,010
19 Mar 26	105.84000 -2.44	106.99	105.28	106.69	12,378,856
18 Mar 26	108.28000 -0.64	109.66	106.58	109.50	12,543,213
17 Mar 26	108.92000 -1.38	111.40	108.90	110.85	10,003,973
16 Mar 26	110.30000 -1.43	111.81	108.41	111.74	14,403,606
13 Mar 26	111.73000 -1.09	113.17	111.35	112.00	8,439,152
12 Mar 26	112.82000 -1.48	114.59	112.20	113.99	8,311,607
11 Mar 26	114.30000 +0.22	114.89	113.71	114.00	9,160,538
10 Mar 26	114.08000 +1.88	114.52	113.25	113.60	8,232,333
09 Mar 26	112.20000 -2.85	113.01	110.56	113.00	13,633,483
06 Mar 26	115.05000 +0.88	115.58	113.71	114.17	7,838,731
05 Mar 26	114.17000 +0.65	115.88	113.89	115.80	10,138,399
04 Mar 26	113.52000 -2.83	116.70	113.50	115.00	16,460,435
03 Mar 26	116.35000 -2.58	121.20	116.00	118.68	17,536,112
02 Mar 26	118.93000 -4.07	121.72	118.66	120.38	18,946,210
27 Feb 26	123.00000 +0.40	124.20	120.62	121.00	17,437,020
26 Feb 26	122.60000 +4.76	123.01	117.43	118.10	26,192,112
25 Feb 26	117.84000 +0.56	118.26	116.90	117.29	12,001,186
24 Feb 26	117.28000 +1.46	117.76	115.78	117.00	11,478,333
13 Feb 26	115.82000 -1.23	117.48	115.80	116.56	10,849,060
12 Feb 26	117.05000 -0.24	117.93	116.36	117.33	10,530,695
11 Feb 26	117.29000 -0.54	118.20	117.05	117.81	7,678,991
10 Feb 26	117.83000 +0.82	118.66	117.02	117.04	10,607,910
09 Feb 26	117.01000 +1.06	117.50	116.32	117.34	11,178,082
06 Feb 26	115.95000 -1.68	117.00	115.61	116.60	12,701,751
05 Feb 26	117.63000 +0.34	117.79	116.21	116.48	10,251,037
04 Feb 26	117.29000 -1.14	117.65	115.89	117.31	12,839,015
03 Feb 26	118.43000 +0.48	119.88	117.00	119.71	13,784,329
02 Feb 26	117.95000 -3.25	121.79	117.70	120.58	14,366,600
30 Jan 26	121.20000 -1.68	123.35	120.47	122.51	15,909,347
29 Jan 26	122.88000 -5.20	127.88	122.58	127.30	30,003,608
28 Jan 26	128.08000 +3.22	130.86	124.70	124.80	33,487,014
27 Jan 26	124.86000 +0.24	125.90	122.73	124.50	17,527,692
26 Jan 26	124.62000 -4.78	129.74	124.60	129.40	27,384,796
23 Jan 26	129.39999 +0.56	130.60	128.17	128.85	20,173,412
22 Jan 26	128.84000 -1.58	131.85	128.40	131.30	18,997,838
21 Jan 26	130.42000 +1.43	131.75	128.00	128.06	22,620,108
20 Jan 26	128.99001 +0.07	132.15	128.65	129.10	18,186,164
19 Jan 26	128.92000 -1.91	131.70	128.70	130.83	16,067,034
16 Jan 26	130.83000 +2.36	132.30	129.00	129.52	23,256,660
15 Jan 26	128.47000 +0.76	128.68	126.21	127.62	17,089,704
14 Jan 26	127.71000 -0.67	130.96	127.20	128.20	22,604,162
13 Jan 26	128.38000 -5.17	134.66	128.00	133.80	26,188,984
12 Jan 26	133.55000 +2.03	135.33	129.58	131.53	24,798,124
09 Jan 26	131.52000 -0.34	132.19	130.08	131.86	16,439,354
08 Jan 26	131.86000 +2.34	134.17	128.83	128.90	20,349,040
07 Jan 26	129.52000 -1.38	132.00	128.82	131.82	18,677,326
06 Jan 26	130.89999 +2.16	131.86	128.76	128.88	21,557,648
05 Jan 26	128.74001 +2.84	129.10	126.36	126.36	15,349,761
31 Dec 25	125.90000 -0.90	127.50	125.83	127.03	8,926,300
30 Dec 25	126.80000 -0.12	127.95	126.33	126.57	9,780,633
29 Dec 25	126.92000 -1.92	129.43	126.83	128.84	14,632,559
26 Dec 25	128.84000 +1.71	129.57	126.60	127.18	13,877,540
25 Dec 25	127.13000 +0.63	127.77	125.80	126.08	9,399,364
24 Dec 25	126.50000 +1.31	126.90	125.05	125.32	10,967,913
23 Dec 25	125.19000 -0.51	126.66	124.86	125.71	10,673,161
22 Dec 25	125.70000 +1.32	126.50	124.70	124.70	10,471,697
19 Dec 25	124.38000 +1.38	125.60	123.40	123.65	11,077,349
18 Dec 25	123.00000 -2.74	125.58	122.80	124.99	13,713,389
17 Dec 25	125.74000 +0.94	126.20	123.06	124.50	13,316,777
16 Dec 25	124.80000 +0.47	127.00	124.38	125.80	13,920,965
15 Dec 25	124.33000 -2.19	126.45	124.29	125.45	15,276,204
12 Dec 25	126.52000 +4.75	127.98	121.31	121.77	28,444,620
11 Dec 25	121.77000 -1.93	124.20	121.66	123.98	11,525,222
10 Dec 25	123.70000 +3.67	124.45	121.00	121.00	20,741,368
09 Dec 25	120.03000 -0.95	121.50	119.78	121.00	8,820,155
08 Dec 25	120.98000 +1.00	121.80	120.02	120.02	11,521,414
05 Dec 25	119.98000 +0.48	120.10	118.60	119.60	8,774,930
04 Dec 25	119.50000 +0.35	119.85	117.70	119.02	7,123,335
03 Dec 25	119.15000 -1.93	121.10	118.61	121.10	9,892,747
02 Dec 25	121.08000 -0.22	123.40	120.48	121.70	12,043,568
01 Dec 25	121.30000 +1.83	121.31	119.02	120.00	11,220,924
28 Nov 25	119.47000 +0.32	119.80	117.60	119.00	9,505,205
27 Nov 25	119.15000 +2.24	121.25	117.00	117.26	17,539,388
26 Nov 25	116.91000 -0.15	117.85	115.67	116.40	10,922,519
25 Nov 25	117.06000 +0.25	118.79	116.78	117.39	10,746,118
24 Nov 25	116.81000 +0.89	117.15	115.32	116.62	9,653,200
21 Nov 25	115.92000 -2.63	117.99	115.50	117.00	12,929,829
20 Nov 25	118.55000 -1.45	121.50	118.53	121.00	9,057,326
19 Nov 25	120.00000 -2.30	122.64	119.75	122.30	9,918,181
18 Nov 25	122.30000 +0.98	123.65	120.80	121.33	10,717,362
17 Nov 25	121.32000 -0.44	122.91	120.83	122.12	8,088,038
14 Nov 25	121.76000 -2.51	123.55	121.72	122.80	11,416,965
13 Nov 25	124.27000 +0.18	124.88	123.48	124.15	11,179,964
12 Nov 25	124.09000 +0.29	124.16	121.72	123.80	9,672,501
11 Nov 25	123.80000 -2.30	127.19	123.80	126.80	13,180,125
10 Nov 25	126.10000 +0.33	126.40	124.51	125.90	11,287,381
07 Nov 25	125.77000 -1.83	126.92	125.17	126.92	9,436,149
06 Nov 25	127.60000 +1.65	127.95	125.83	126.13	11,296,015
05 Nov 25	125.95000 -0.85	126.45	124.05	124.17	10,479,654
04 Nov 25	126.80000 -2.76	129.56	126.40	129.56	12,819,975
03 Nov 25	129.56000 -1.15	130.73	127.50	130.72	13,005,224
31 Oct 25	130.71001 -1.64	132.75	130.55	131.31	15,039,543
30 Oct 25	132.35001 -2.92	135.88	131.36	135.28	21,211,148
29 Oct 25	135.27000 -1.31	135.36	133.50	134.84	20,791,672
28 Oct 25	136.58000 +3.21	137.90	132.51	132.93	25,727,030
27 Oct 25	133.37000 +0.75	134.95	131.62	134.44	20,545,160
24 Oct 25	132.62000 +3.32	132.64	129.88	130.61	18,155,952
23 Oct 25	129.30000 +0.29	129.47	126.88	128.20	10,981,297
22 Oct 25	129.00999 -0.81	130.80	128.00	129.05	11,670,981
21 Oct 25	129.82001 +2.62	130.15	127.35	127.70	16,000,326
20 Oct 25	127.20000 -0.07	129.82	126.27	129.06	15,220,735
17 Oct 25	127.27000 -5.47	132.62	127.20	132.62	20,207,212
16 Oct 25	132.74001 -1.15	134.47	131.50	132.20	13,312,212
15 Oct 25	133.89000 +2.21	134.16	129.80	131.38	21,233,852
14 Oct 25	131.67999 -6.64	139.66	131.32	138.80	31,769,980
13 Oct 25	138.32001 -3.50	139.48	135.90	136.50	32,444,840
10 Oct 25	141.82001 -8.20	148.93	141.21	147.20	35,912,028
09 Oct 25	150.02000 -1.15	152.40	144.88	146.66	47,152,080
30 Sep 25	151.17000 +1.22	153.13	150.19	151.28	26,204,224
29 Sep 25	149.95000 -1.08	152.88	147.79	150.60	28,400,136
26 Sep 25	151.03000 +0.36	157.50	150.36	150.67	40,800,680
25 Sep 25	150.67000 +2.07	153.00	146.70	148.65	38,361,376
24 Sep 25	148.60001 +5.60	151.24	141.60	142.00	45,561,632
23 Sep 25	143.00000 -3.31	146.18	139.68	145.58	32,492,282
22 Sep 25	146.31000 +3.81	146.46	141.47	143.49	31,698,312
19 Sep 25	142.50000 -1.75	147.42	142.42	144.25	31,350,496
18 Sep 25	144.25000 +1.29	150.00	141.28	143.00	56,299,656
17 Sep 25	142.96001 +1.81	145.36	142.02	143.98	29,860,994
16 Sep 25	141.14999 +2.59	144.30	137.77	138.00	29,689,992
15 Sep 25	138.56000 +2.56	142.00	137.00	141.20	33,931,800
12 Sep 25	136.00000 +1.00	137.78	133.78	134.60	27,820,404
11 Sep 25	135.00000 +3.79	135.00	129.68	130.28	26,376,792
10 Sep 25	131.21001 -0.49	133.37	130.00	132.05	18,780,176
09 Sep 25	131.70000 -4.24	134.59	131.18	134.59	18,767,720
08 Sep 25	135.94000 +3.94	137.68	132.40	132.61	25,462,488
05 Sep 25	132.00000 +3.36	132.44	128.12	128.90	25,128,780
04 Sep 25	128.64000 -7.36	136.75	126.66	136.00	38,494,200
03 Sep 25	136.00000 -1.90	140.10	134.97	138.49	27,544,488
02 Sep 25	137.89999 -7.30	145.18	136.85	144.70	37,101,248
01 Sep 25	145.20000 +1.97	148.00	142.38	145.50	35,954,356
29 Aug 25	143.23000 +0.34	143.75	138.61	142.89	32,486,156
28 Aug 25	142.89000 +3.55	143.00	137.77	139.18	44,525,964
27 Aug 25	139.34000 -3.26	146.93	139.30	145.99	48,103,852
26 Aug 25	142.60001 +5.52	144.39	134.89	136.68	45,387,068
25 Aug 25	137.08000 +0.25	142.99	134.71	138.52	48,788,288
22 Aug 25	136.83000 +7.00	137.26	130.09	130.09	47,918,916
21 Aug 25	129.83000 +0.63	132.80	129.10	130.30	32,832,482
20 Aug 25	129.20000 +3.47	129.20	125.11	125.12	28,971,992
19 Aug 25	125.73000 -2.68	129.68	125.52	128.50	25,821,820
18 Aug 25	128.41000 +4.63	132.18	123.35	124.22	45,248,336
15 Aug 25	123.78000 +0.94	124.38	121.75	122.01	18,752,888
14 Aug 25	122.84000 -1.35	126.30	122.81	124.50	24,540,668
13 Aug 25	124.19000 +3.63	124.78	120.34	120.85	32,498,840
12 Aug 25	120.56000 +0.66	120.99	119.45	119.90	17,198,924
11 Aug 25	119.90000 +0.67	120.12	118.81	119.23	11,100,535
08 Aug 25	119.23000 -1.66	121.09	119.00	121.02	12,816,002
07 Aug 25	120.89000 -0.33	122.21	120.60	121.51	12,389,119
06 Aug 25	121.22000 -0.25	121.40	120.42	121.15	10,716,966
05 Aug 25	121.47000 +2.07	122.58	120.09	122.00	16,050,492
04 Aug 25	119.40000 +0.08	119.55	118.30	118.50	9,476,930
01 Aug 25	119.32000 -1.96	121.85	118.87	120.80	13,120,088
31 Jul 25	121.28000 -2.65	124.78	121.00	123.49	21,971,916
30 Jul 25	123.93000 -1.16	126.79	123.39	124.85	16,318,089
29 Jul 25	125.09000 -0.12	125.33	123.90	125.12	14,178,771
28 Jul 25	125.21000 -1.47	127.48	125.10	127.00	15,324,864
25 Jul 25	126.68000 +0.89	127.75	124.50	126.06	16,424,870
24 Jul 25	125.79000 +0.88	126.17	124.29	124.91	13,421,814
23 Jul 25	124.91000 -0.24	126.00	124.50	125.00	11,261,272
22 Jul 25	125.15000 +0.05	126.12	124.10	125.00	10,207,754
21 Jul 25	125.10000 -0.61	126.14	124.54	125.00	11,161,790
18 Jul 25	125.71000 +3.22	128.49	122.72	122.80	25,993,588
17 Jul 25	122.49000 -0.29	122.90	121.88	122.71	11,558,796
16 Jul 25	122.78000 -0.12	124.88	122.40	123.03	11,051,603
15 Jul 25	122.90000 -0.90	124.27	121.60	123.80	12,621,780
14 Jul 25	123.80000 +0.02	124.40	123.20	124.06	6,605,726
11 Jul 25	123.78000 +0.38	125.48	122.69	123.40	12,795,211
10 Jul 25	123.40000 -0.10	124.54	123.20	123.66	10,221,513
09 Jul 25	123.50000 -1.79	125.59	123.50	125.57	8,462,740
08 Jul 25	125.29000 +2.11	125.66	123.20	123.20	9,845,509
07 Jul 25	123.18000 -0.82	124.50	123.03	124.00	6,881,663
04 Jul 25	124.00000 -1.26	125.39	123.10	125.26	12,927,030
03 Jul 25	125.26000 +0.63	125.79	124.40	124.63	7,648,099
02 Jul 25	124.63000 -3.05	127.00	124.03	127.00	12,697,168
01 Jul 25	127.68000 +0.03	128.20	126.52	127.66	8,210,528
30 Jun 25	127.65000 -0.07	128.78	127.50	128.14	9,568,647
27 Jun 25	127.72000 +1.42	129.39	125.90	127.00	12,532,771
26 Jun 25	126.30000 -2.25	128.44	126.30	128.20	10,896,238
25 Jun 25	128.55000 +2.34	128.73	125.50	126.89	13,857,902
24 Jun 25	126.21000 +2.39	126.80	124.17	124.17	10,879,145
23 Jun 25	123.82000 -0.78	125.55	122.38	123.38	8,778,331
20 Jun 25	124.60000 -1.72	127.00	124.24	126.06	7,287,700
19 Jun 25	126.32000 +0.54	128.71	125.49	126.00	12,135,474
18 Jun 25	125.78000 +0.78	126.95	123.80	124.55	7,434,580
17 Jun 25	125.00000 -0.90	128.66	124.58	126.80	9,722,782
16 Jun 25	125.90000 +1.39	125.90	123.66	124.18	6,031,282
13 Jun 25	124.51000 -1.09	127.46	124.18	125.50	9,996,201
12 Jun 25	125.60000 -1.43	127.02	125.60	126.50	7,989,514
11 Jun 25	127.03000 +0.32	129.23	126.72	126.72	7,113,852
10 Jun 25	126.71000 -3.29	130.30	126.13	129.80	9,848,612
09 Jun 25	130.00000 -2.40	132.70	129.88	132.48	9,331,944
06 Jun 25	132.39999 -0.20	134.10	131.86	132.75	9,929,838
05 Jun 25	132.60001 +4.46	132.88	127.60	128.15	12,906,052
04 Jun 25	128.14000 +3.54	128.24	124.33	124.66	10,829,557
03 Jun 25	124.60000 +0.00	126.35	123.01	123.01	7,156,691
30 May 25	124.60000 -3.55	127.66	124.60	127.66	8,199,742
29 May 25	128.14999 +1.70	129.23	126.10	126.99	8,049,375
28 May 25	126.45000 -0.42	127.66	126.12	127.00	6,814,664
27 May 25	126.87000 -1.95	128.79	126.82	128.49	6,208,822
26 May 25	128.82001 -1.37	129.36	126.70	128.00	9,544,436
23 May 25	130.19000 -2.96	133.09	130.12	132.80	9,811,802
22 May 25	133.14999 +2.42	134.85	129.70	130.30	17,169,060
21 May 25	130.73000 -0.92	131.12	128.95	130.78	7,835,660
20 May 25	131.64999 +3.43	132.00	128.28	128.55	13,880,110
19 May 25	128.22000 -0.53	128.98	126.60	128.76	7,126,281
16 May 25	128.75000 +0.71	128.88	127.31	127.53	6,861,819
15 May 25	128.03999 -4.31	132.25	128.00	132.25	11,950,209
14 May 25	132.35001 +1.10	133.27	131.00	131.60	11,913,612
13 May 25	131.25000 -0.67	133.29	130.76	132.85	10,447,711
12 May 25	131.92000 +1.18	133.88	131.01	132.30	11,745,013
09 May 25	130.74001 -0.62	131.90	130.00	130.80	10,853,736
08 May 25	131.36000 -0.39	132.36	130.99	131.75	10,179,729
07 May 25	131.75000 -3.45	137.29	130.85	137.10	21,016,990
06 May 25	135.20000 +3.62	135.33	132.22	133.00	17,634,296
30 Apr 25	131.58000 +3.17	133.26	128.54	129.98	25,610,788
29 Apr 25	128.41000 +6.13	129.20	121.52	122.34	24,552,632
28 Apr 25	122.28000 +0.42	123.05	121.22	121.79	9,768,777
25 Apr 25	121.86000 +0.16	123.00	121.45	122.58	9,500,157
24 Apr 25	121.70000 -2.12	123.89	121.15	123.88	8,471,872
23 Apr 25	123.82000 +1.07	125.00	122.56	122.85	10,828,477
22 Apr 25	122.75000 -1.98	124.30	122.53	124.30	10,897,523
21 Apr 25	124.73000 +2.45	125.19	122.50	123.00	11,191,556
18 Apr 25	122.28000 -0.12	122.98	121.18	121.99	7,334,104
17 Apr 25	122.40000 -1.82	124.47	122.03	123.80	13,261,056
16 Apr 25	124.22000 +0.46	125.98	122.04	125.89	14,148,785
15 Apr 25	123.76000 -2.86	126.00	122.10	126.00	14,723,717
14 Apr 25	126.62000 -2.38	130.98	126.00	130.01	19,823,980
11 Apr 25	129.00000 +6.00	131.13	122.70	123.01	25,120,082
10 Apr 25	123.00000 +3.31	125.01	121.31	123.72	20,304,484
09 Apr 25	119.69000 +4.54	122.48	111.50	113.00	31,632,264
08 Apr 25	115.15000 -2.02	119.14	112.91	119.00	30,658,500
07 Apr 25	117.17000 -13.02	123.31	117.17	119.50	23,228,492
03 Apr 25	130.19000 -3.77	134.00	129.78	132.01	13,581,384
02 Apr 25	133.96001 +0.30	135.46	133.30	133.50	8,540,957
01 Apr 25	133.66000 +0.94	134.55	132.00	133.30	9,234,685
31 Mar 25	132.72000 -0.68	134.87	131.00	133.37	11,901,774
28 Mar 25	133.39999 -0.67	136.27	133.31	134.06	10,078,602
27 Mar 25	134.07001 +0.47	136.64	133.12	133.33	13,905,737
26 Mar 25	133.60001 -0.39	134.78	133.38	133.99	7,670,572
25 Mar 25	133.99001 -2.21	136.46	133.70	136.46	9,641,225
24 Mar 25	136.20000 +0.20	137.54	134.00	135.99	10,996,273
21 Mar 25	136.00000 -1.96	138.66	134.68	138.30	13,474,068
20 Mar 25	137.96001 -2.14	140.08	137.79	140.08	11,226,627
19 Mar 25	140.10001 -0.58	140.68	138.60	140.18	9,690,657
18 Mar 25	140.67999 +0.42	142.20	139.10	141.20	12,342,370
17 Mar 25	140.25999 +0.58	142.06	139.68	141.00	12,298,151
14 Mar 25	139.67999 +2.48	140.49	136.65	136.72	20,975,128
13 Mar 25	137.20000 -3.68	140.01	135.91	140.00	25,747,640
12 Mar 25	140.88000 -1.62	144.00	140.76	143.50	18,130,812
11 Mar 25	142.50000 -2.56	144.36	140.30	142.06	20,397,756
10 Mar 25	145.06000 +0.15	145.50	143.10	144.87	16,314,089
07 Mar 25	144.91000 -2.14	147.41	144.30	146.00	21,898,000
06 Mar 25	147.05000 +1.97	148.88	146.20	146.61	31,818,796
05 Mar 25	145.08000 +1.68	147.20	142.23	142.24	23,094,768
04 Mar 25	143.39999 +0.72	144.80	140.00	140.21	27,346,032
03 Mar 25	142.67999 +0.88	146.21	140.60	143.00	28,059,476
28 Feb 25	141.80000 -6.10	147.99	141.24	146.00	37,307,876
27 Feb 25	147.89999 -0.59	150.00	144.62	148.00	32,438,868
26 Feb 25	148.49001 +1.29	149.92	143.97	147.51	40,563,568
25 Feb 25	147.20000 -2.80	150.89	145.50	146.00	39,823,396
24 Feb 25	150.00000 -7.98	155.44	148.46	155.44	54,857,912
21 Feb 25	157.98000 +4.99	160.50	151.20	152.95	52,661,620
20 Feb 25	152.99001 -4.97	161.96	151.70	161.00	64,964,128
19 Feb 25	157.96001 +14.36	157.96	143.60	145.00	60,590,928
18 Feb 25	143.60001 +7.40	149.66	137.60	140.00	72,095,336
17 Feb 25	136.20000 +0.28	138.96	132.26	136.01	42,084,832
14 Feb 25	135.92000 -0.13	138.30	131.01	134.00	42,683,056
13 Feb 25	136.05000 +0.75	141.65	135.59	139.00	58,663,320
12 Feb 25	135.30000 +12.30	135.30	121.51	122.25	47,143,896
11 Feb 25	123.00000 +4.66	123.39	119.80	120.10	36,131,368
10 Feb 25	118.34000 +1.24	119.78	116.91	117.36	28,317,644
07 Feb 25	117.10000 +3.55	120.57	114.88	114.98	50,996,632
06 Feb 25	113.55000 +2.96	113.55	109.00	109.92	29,341,434
05 Feb 25	110.59000 +5.08	111.00	105.90	107.85	28,283,020
27 Jan 25	105.51000 -1.85	108.29	105.50	107.83	13,168,942
24 Jan 25	107.36000 +1.00	107.68	105.92	106.03	15,722,433
23 Jan 25	106.36000 -1.91	109.71	106.35	109.44	22,643,372
22 Jan 25	108.27000 +1.62	110.50	106.70	108.50	33,130,616
21 Jan 25	106.65000 +1.79	106.99	104.08	105.17	19,499,902
20 Jan 25	104.86000 +2.22	105.65	103.01	103.50	18,187,884
17 Jan 25	102.64000 +0.83	104.05	100.68	101.00	15,320,730
16 Jan 25	101.81000 -0.75	105.08	101.30	103.12	16,413,090
15 Jan 25	102.56000 -2.19	104.64	102.26	104.64	14,022,282
14 Jan 25	104.75000 +5.00	104.75	97.56	99.78	22,311,328
13 Jan 25	99.75000 -0.80	100.48	98.23	98.68	13,725,184
10 Jan 25	100.55000 +0.59	104.10	99.02	99.96	22,027,676
09 Jan 25	99.96000 -0.67	101.86	99.68	100.00	11,700,606
08 Jan 25	100.63000 -1.29	101.90	98.01	101.41	18,010,136
07 Jan 25	101.92000 +3.78	102.30	98.28	98.60	19,650,384
06 Jan 25	98.14000 -0.36	100.79	97.80	98.88	13,061,296
03 Jan 25	98.50000 -2.08	101.27	98.11	100.95	15,931,269
02 Jan 25	100.58000 -3.83	104.93	98.99	104.40	20,914,024
31 Dec 24	104.41000 -3.59	108.50	104.35	107.66	19,274,958
30 Dec 24	108.00000 +2.30	109.80	105.71	105.72	28,297,964
27 Dec 24	105.70000 -0.31	108.13	105.35	105.90	23,228,232
26 Dec 24	106.01000 +4.72	107.27	100.23	101.30	29,625,880
25 Dec 24	101.29000 -1.50	104.50	100.82	102.90	15,918,712
24 Dec 24	102.79000 +0.90	102.79	100.58	102.11	12,311,482
23 Dec 24	101.89000 -2.12	105.29	101.68	103.98	19,137,848
20 Dec 24	104.01000 +0.74	106.50	103.07	103.28	26,991,250
19 Dec 24	103.27000 +2.21	103.85	99.03	99.27	24,990,144
18 Dec 24	101.06000 +3.56	102.13	97.00	97.50	23,442,824
17 Dec 24	97.50000 -0.11	98.72	96.89	97.00	12,675,944
16 Dec 24	97.61000 -1.05	101.65	97.23	98.99	20,276,830
13 Dec 24	98.66000 -1.50	100.12	98.10	99.70	16,931,032
12 Dec 24	100.16000 +0.21	100.61	98.71	99.95	13,619,943
11 Dec 24	99.95000 +1.06	100.82	98.98	98.98	12,012,382
10 Dec 24	98.89000 +0.35	101.99	98.55	101.53	16,915,730
09 Dec 24	98.54000 -0.81	99.52	97.84	99.35	9,885,404
06 Dec 24	99.35000 +1.63	99.98	97.40	97.80	13,791,376
05 Dec 24	97.72000 -0.62	98.26	97.20	98.00	10,349,966
04 Dec 24	98.34000 -0.44	100.98	98.05	100.56	15,451,127
03 Dec 24	98.78000 -2.22	101.09	97.78	101.09	15,995,975
02 Dec 24	101.00000 +2.36	101.60	98.39	98.79	17,048,440
29 Nov 24	98.64000 +1.44	100.18	96.25	96.69	15,283,319
28 Nov 24	97.20000 -1.29	99.49	97.00	98.66	13,142,822
27 Nov 24	98.49000 +2.14	98.50	94.84	95.98	16,250,476
26 Nov 24	96.35000 -0.68	97.80	95.98	96.90	13,617,095
25 Nov 24	97.03000 -2.49	100.15	95.80	99.55	19,194,114
22 Nov 24	99.52000 -5.40	106.33	99.00	105.03	25,648,450
21 Nov 24	104.92000 -0.94	106.20	104.23	105.86	13,439,345
20 Nov 24	105.86000 -0.47	106.60	104.76	106.00	14,369,615
19 Nov 24	106.33000 +1.38	106.80	103.00	104.95	18,222,730
18 Nov 24	104.95000 -2.68	108.43	104.00	107.63	19,395,428
15 Nov 24	107.63000 -2.70	111.65	107.15	110.01	20,544,016
14 Nov 24	110.33000 -3.22	113.99	110.00	113.55	22,779,838
13 Nov 24	113.55000 -1.69	114.90	111.68	114.00	24,954,904
12 Nov 24	115.24000 -0.77	119.16	113.96	117.00	37,934,432
11 Nov 24	116.01000 +4.35	116.65	111.68	111.68	42,769,632
08 Nov 24	111.66000 -0.29	114.95	111.40	113.80	32,284,812
07 Nov 24	111.95000 +1.96	112.18	108.60	108.99	24,681,956
06 Nov 24	109.99000 -0.63	112.29	108.88	111.63	27,909,132
05 Nov 24	110.62000 +3.71	111.66	106.51	107.00	32,201,254
04 Nov 24	106.91000 +1.99	107.34	104.75	104.80	16,218,732
01 Nov 24	104.92000 -2.38	107.88	104.74	107.11	17,256,890
31 Oct 24	107.30000 -0.12	108.37	105.08	107.42	23,795,992
30 Oct 24	107.42000 -1.92	109.90	106.61	108.57	17,454,842
29 Oct 24	109.34000 -1.61	113.58	109.28	110.95	24,364,956
28 Oct 24	110.95000 -0.83	112.50	109.80	112.50	18,085,500
25 Oct 24	111.78000 +1.78	112.88	108.51	110.50	20,003,266
24 Oct 24	110.00000 -1.54	111.29	109.10	110.80	15,248,337
23 Oct 24	111.54000 -1.63	113.61	111.26	113.30	20,595,816
22 Oct 24	113.17000 -0.51	115.27	111.80	113.50	22,944,672
21 Oct 24	113.68000 +3.48	117.45	111.72	113.10	43,821,168
18 Oct 24	110.20000 +6.53	112.95	102.58	103.66	40,239,476
17 Oct 24	103.67000 -1.98	107.50	103.64	106.51	22,670,900
16 Oct 24	105.65000 -3.63	108.01	105.01	105.40	23,154,180
15 Oct 24	109.28000 -1.39	114.67	109.23	111.50	29,611,660
14 Oct 24	110.67000 -1.28	111.94	105.66	111.93	36,108,412
11 Oct 24	111.95000 -3.45	114.50	107.66	113.00	30,476,426
10 Oct 24	115.40000 -0.08	123.35	115.00	123.35	46,022,684
09 Oct 24	115.48000 -2.44	124.00	110.00	115.57	54,269,696
08 Oct 24	117.92000 +10.72	117.92	112.81	117.92	47,991,568
30 Sep 24	107.20000 +9.19	107.20	100.04	103.50	36,546,604
27 Sep 24	98.01000 +7.63	98.20	91.70	91.86	9,239,818
26 Sep 24	90.38000 +3.44	90.41	86.40	86.90	14,423,781
25 Sep 24	86.94000 +1.86	89.32	85.70	86.00	15,955,284
24 Sep 24	85.08000 +2.38	85.54	81.41	83.20	16,480,088
23 Sep 24	82.70000 -1.78	84.93	82.70	84.01	8,054,657
20 Sep 24	84.48000 -2.02	86.50	83.60	86.49	10,402,505
19 Sep 24	86.50000 +1.53	87.67	84.98	85.50	8,765,695
18 Sep 24	84.97000 +0.60	85.40	83.44	84.69	5,177,699
13 Sep 24	84.37000 -0.47	85.55	84.00	84.90	5,456,025
12 Sep 24	84.84000 -1.36	87.23	84.81	86.54	6,140,747
11 Sep 24	86.20000 -0.04	86.55	85.49	85.71	4,194,576
10 Sep 24	86.24000 -0.01	86.67	84.69	85.71	6,148,868
09 Sep 24	86.25000 +0.74	86.87	84.88	85.00	6,472,996
06 Sep 24	85.51000 -1.83	87.36	85.48	87.18	5,905,180
05 Sep 24	87.34000 +0.71	87.45	85.51	86.60	6,335,976
04 Sep 24	86.63000 -0.93	87.05	85.00	85.81	5,470,768
03 Sep 24	87.56000 +1.16	88.25	86.14	86.30	7,526,032
02 Sep 24	86.40000 -4.13	90.30	86.40	90.30	11,361,255
30 Aug 24	90.53000 +2.96	91.15	87.30	87.47	13,971,747
29 Aug 24	87.57000 -0.33	88.68	86.43	87.80	8,033,117
28 Aug 24	87.90000 +0.62	88.14	86.01	87.00	7,385,171
27 Aug 24	87.28000 -1.82	88.96	86.92	88.01	10,028,767
26 Aug 24	89.10000 -1.38	90.90	88.21	90.49	9,405,746
23 Aug 24	90.48000 -0.67	91.20	89.81	90.55	6,634,686
22 Aug 24	91.15000 -1.81	92.96	90.19	92.96	10,588,427
21 Aug 24	92.96000 +0.68	93.60	90.80	91.90	12,610,950
20 Aug 24	92.28000 +2.58	94.05	89.55	91.13	18,661,826
19 Aug 24	89.70000 -1.75	91.85	89.21	91.10	11,517,646
16 Aug 24	91.45000 -1.30	92.46	91.25	92.46	8,122,820
15 Aug 24	92.75000 -0.40	94.50	92.10	93.15	10,277,924
14 Aug 24	93.15000 -0.25	94.19	92.80	93.80	9,263,289
13 Aug 24	93.40000 +1.07	93.40	92.03	92.39	7,691,339
12 Aug 24	92.33000 +0.16	92.50	91.16	92.03	5,929,033
09 Aug 24	92.17000 +0.12	93.74	92.08	93.50	9,252,493
08 Aug 24	92.05000 -0.50	93.48	90.60	92.00	10,070,731
07 Aug 24	92.55000 -2.38	94.92	92.53	94.88	9,453,608
06 Aug 24	94.93000 +0.34	96.50	93.33	96.00	11,746,352
05 Aug 24	94.59000 -4.42	99.15	94.59	98.00	16,062,250
02 Aug 24	99.01000 -2.89	101.35	98.72	100.00	10,194,205
01 Aug 24	101.90000 -1.07	103.78	100.53	103.51	11,913,063
31 Jul 24	102.97000 +2.27	103.59	99.80	100.40	10,799,899
30 Jul 24	100.70000 -1.01	101.65	99.73	101.47	8,059,980
29 Jul 24	101.71000 -2.22	104.89	101.45	103.50	8,245,325
26 Jul 24	103.93000 +0.93	104.29	102.01	103.00	6,371,513
25 Jul 24	103.00000 -0.16	103.88	101.56	103.09	7,112,249
24 Jul 24	103.16000 -1.67	106.39	102.68	104.82	9,246,898
23 Jul 24	104.83000 -4.88	109.67	104.62	109.55	11,065,090
22 Jul 24	109.71000 -1.39	111.16	108.86	110.98	10,834,631
19 Jul 24	111.10000 +2.10	111.95	107.65	107.99	13,995,769
18 Jul 24	109.00000 -0.37	109.37	105.90	107.01	13,540,742
17 Jul 24	109.37000 -1.08	111.50	109.34	110.50	10,333,592
16 Jul 24	110.45000 +1.77	111.18	108.00	108.20	13,002,949
15 Jul 24	108.68000 -0.20	111.36	107.20	108.87	11,428,172
12 Jul 24	108.88000 +3.64	110.00	103.79	104.50	17,352,004
11 Jul 24	105.24000 +0.80	106.88	103.78	105.46	15,056,843
10 Jul 24	104.44000 +0.79	104.89	102.09	102.80	14,219,891
09 Jul 24	103.65000 +2.06	103.66	100.58	101.30	18,045,668
08 Jul 24	101.59000 +3.91	104.00	100.63	104.00	19,793,238
05 Jul 24	97.68000 -0.19	98.05	95.15	97.75	6,777,352
04 Jul 24	97.87000 +0.41	100.28	97.04	97.36	8,501,255
03 Jul 24	97.46000 +0.68	98.49	95.86	96.98	5,611,078
02 Jul 24	96.78000 -2.24	99.18	96.60	98.43	6,659,673
01 Jul 24	99.02000 -0.35	100.15	97.35	99.00	5,470,584
28 Jun 24	99.37000 +0.29	100.67	98.75	98.92	10,378,887
27 Jun 24	99.08000 -1.07	101.77	98.90	99.68	8,596,930
26 Jun 24	100.15000 +0.25	100.63	98.00	100.42	8,871,230
25 Jun 24	99.90000 -3.26	102.88	98.90	102.72	8,890,038
24 Jun 24	103.16000 -0.74	104.78	102.60	103.89	8,606,861
21 Jun 24	103.90000 +0.70	103.90	100.93	102.30	11,908,022
20 Jun 24	103.20000 -0.27	104.66	102.25	103.40	9,905,209
19 Jun 24	103.47000 -1.33	104.95	102.70	104.78	10,918,143
18 Jun 24	104.80000 +0.82	105.90	103.66	104.31	12,837,083
17 Jun 24	103.98000 +1.49	104.66	102.50	103.16	12,901,652
14 Jun 24	102.49000 +0.19	104.47	101.53	102.12	19,412,402
13 Jun 24	102.30000 +1.70	104.20	100.69	100.69	15,565,507
12 Jun 24	100.60000 +0.61	102.67	99.85	100.22	13,583,501
11 Jun 24	99.99000 -0.15	101.17	99.30	99.55	10,186,270
07 Jun 24	100.14000 -0.04	101.88	99.29	100.30	7,120,944
06 Jun 24	100.18000 -0.24	101.99	99.90	101.69	8,313,078
05 Jun 24	100.42000 +3.12	100.99	97.19	97.41	11,348,133
04 Jun 24	97.30000 +0.75	97.55	95.61	96.03	7,804,123
03 Jun 24	96.55000 +2.52	96.75	93.93	94.08	11,452,298
31 May 24	94.03000 -1.04	95.26	93.80	95.00	7,780,644
30 May 24	95.07000 +1.73	95.42	92.00	92.95	12,559,175
29 May 24	93.34000 -0.06	94.21	92.61	93.31	6,807,110
28 May 24	93.40000 -0.60	95.05	92.76	94.02	9,224,589
27 May 24	94.00000 +0.41	94.44	91.75	93.70	8,800,913
24 May 24	93.59000 -2.41	95.99	93.50	95.99	6,846,394
23 May 24	96.00000 -2.00	98.20	95.60	97.99	9,830,796
22 May 24	98.00000 -0.84	98.92	96.89	98.80	5,951,448
21 May 24	98.84000 +0.77	99.23	97.51	97.76	6,258,209
20 May 24	98.07000 -1.35	99.40	97.66	98.83	7,241,100
17 May 24	99.42000 -0.77	100.50	98.34	100.15	8,034,872
16 May 24	100.19000 -2.04	102.99	99.90	102.23	10,128,394
15 May 24	102.23000 -2.38	105.50	102.20	103.80	5,463,287
14 May 24	104.61000 +0.84	105.26	103.50	103.58	5,389,338
13 May 24	103.77000 +0.17	105.25	102.01	103.10	6,087,617
10 May 24	103.60000 +0.21	106.11	103.12	104.33	8,035,875
09 May 24	103.39000 +0.47	103.96	101.52	102.92	5,970,407
08 May 24	102.92000 -1.02	104.60	102.70	104.35	5,725,374
07 May 24	103.94000 +0.91	105.50	102.28	102.99	8,220,256
06 May 24	103.03000 +1.43	105.70	101.72	103.00	14,160,001
30 Apr 24	101.60000 -1.03	103.60	101.07	102.32	10,123,446
29 Apr 24	102.63000 +5.92	102.86	100.20	101.80	15,761,902
26 Apr 24	96.71000 +2.83	96.71	93.03	93.03	8,876,585
25 Apr 24	93.88000 +1.08	94.50	91.56	92.80	6,517,983
24 Apr 24	92.80000 -0.48	93.97	91.42	93.33	6,179,939
23 Apr 24	93.28000 -1.24	95.33	92.14	94.50	5,105,025
22 Apr 24	94.52000 +1.21	94.88	90.83	92.00	8,764,788
19 Apr 24	93.31000 -4.52	96.90	88.22	96.00	15,705,955
18 Apr 24	97.83000 -1.27	99.99	97.78	99.42	7,017,981
17 Apr 24	99.10000 +4.88	99.50	94.70	95.00	9,944,921
16 Apr 24	94.22000 -2.07	96.90	94.13	96.00	5,288,338
15 Apr 24	96.29000 +1.26	97.10	94.20	94.50	6,650,182
12 Apr 24	95.03000 -1.42	97.49	94.89	96.13	5,727,288
11 Apr 24	96.45000 +0.80	98.10	94.60	95.62	7,618,230
10 Apr 24	95.65000 +0.45	95.97	93.30	95.10	7,805,381
09 Apr 24	95.20000 +0.70	95.45	93.88	95.00	5,197,133
08 Apr 24	94.50000 -2.47	97.50	94.44	96.63	7,923,581
03 Apr 24	96.97000 -0.43	99.30	95.29	97.35	8,614,141
02 Apr 24	97.40000 -3.15	100.80	96.84	100.55	8,893,347
01 Apr 24	100.55000 +2.14	101.26	97.90	99.90	7,763,306
29 Mar 24	98.41000 -0.09	99.31	95.60	98.57	6,515,359
28 Mar 24	98.50000 +1.09	101.78	96.78	96.90	11,803,016
27 Mar 24	97.41000 +0.59	99.50	96.50	96.82	9,918,066
26 Mar 24	96.82000 -0.53	98.87	96.38	98.36	7,913,675
25 Mar 24	97.35000 -1.40	100.40	97.24	99.99	9,030,252
22 Mar 24	98.75000 -0.92	100.80	98.37	99.50	9,129,225
21 Mar 24	99.67000 -0.41	102.15	99.37	100.60	7,589,365
20 Mar 24	100.08000 -0.73	101.56	98.30	99.90	10,096,074
19 Mar 24	100.81000 +0.76	103.35	99.20	99.46	17,355,072
18 Mar 24	100.05000 +6.25	100.60	94.56	94.56	19,556,512
15 Mar 24	93.80000 +0.10	94.20	92.72	93.42	9,683,557
14 Mar 24	93.70000 -2.34	95.88	92.90	95.32	10,521,692
13 Mar 24	96.04000 -0.16	97.76	95.70	96.53	14,277,527
12 Mar 24	96.20000 +0.92	98.41	94.51	95.29	10,476,547
11 Mar 24	95.28000 +1.36	95.60	92.81	93.46	8,375,320
08 Mar 24	93.92000 +1.51	94.20	91.58	92.50	6,242,761
07 Mar 24	92.41000 -1.85	95.45	92.10	94.20	8,123,091
06 Mar 24	94.26000 -1.74	96.10	92.38	95.06	11,402,129
05 Mar 24	96.00000 +1.84	98.45	94.03	94.50	17,412,394
04 Mar 24	94.16000 +0.12	96.46	92.60	94.80	13,136,682
01 Mar 24	94.04000 -1.96	96.34	93.08	96.00	17,689,130
29 Feb 24	96.00000 +8.30	96.00	86.88	87.00	18,196,504
28 Feb 24	87.70000 -2.65	92.45	87.60	90.20	10,412,196
27 Feb 24	90.35000 +2.25	90.40	86.56	87.50	10,344,460
26 Feb 24	88.10000 +0.83	89.45	87.14	87.61	6,684,591
23 Feb 24	87.27000 +0.20	88.10	86.00	87.31	6,418,636
22 Feb 24	87.07000 +1.81	87.56	84.70	84.79	7,595,588
21 Feb 24	85.26000 +0.68	86.59	82.89	83.70	10,082,317
20 Feb 24	84.58000 -1.07	85.18	81.81	84.99	9,408,107
19 Feb 24	85.65000 -1.54	88.90	84.21	88.90	9,872,480
08 Feb 24	87.19000 +1.32	87.27	82.50	82.51	11,540,523
07 Feb 24	85.87000 +1.79	86.60	83.45	84.82	10,668,815
06 Feb 24	84.08000 +4.86	84.25	78.00	79.22	11,640,552
05 Feb 24	79.22000 -0.68	80.49	75.94	79.80	12,821,185
02 Feb 24	79.90000 -4.40	84.80	77.19	84.30	13,224,186
01 Feb 24	84.30000 -1.95	85.82	82.88	85.80	12,490,498
31 Jan 24	86.25000 -1.65	88.40	85.26	87.78	8,841,736
30 Jan 24	87.90000 -1.24	90.39	87.31	88.02	9,082,190
29 Jan 24	89.14000 -0.91	91.50	89.00	90.00	8,300,478
26 Jan 24	90.05000 -2.55	92.60	89.51	91.50	11,782,817
25 Jan 24	92.60000 +3.30	92.88	88.65	89.53	12,498,130
24 Jan 24	89.30000 +2.05	89.90	87.02	88.28	10,898,896
23 Jan 24	87.25000 -2.00	88.40	86.66	88.34	9,297,482
22 Jan 24	89.25000 -1.51	91.15	87.29	90.76	10,069,392
19 Jan 24	90.76000 -0.88	92.47	89.10	91.64	9,790,865
18 Jan 24	91.64000 +2.74	91.82	87.80	88.00	11,465,655
17 Jan 24	88.90000 -1.04	90.48	88.85	89.80	8,259,938
16 Jan 24	89.94000 -3.53	93.50	89.01	93.20	15,885,996
15 Jan 24	93.47000 -0.92	95.00	92.51	93.00	7,125,623
12 Jan 24	94.39000 -0.11	95.35	93.67	93.91	5,220,203
11 Jan 24	94.50000 +0.93	94.87	92.99	93.00	6,170,857
10 Jan 24	93.57000 -1.43	95.28	93.20	94.71	5,215,633
09 Jan 24	95.00000 +0.69	96.10	93.73	95.00	7,286,889
08 Jan 24	94.31000 -3.35	97.99	93.99	96.50	8,323,431
05 Jan 24	97.66000 -0.51	100.26	96.90	97.80	6,940,316
04 Jan 24	98.17000 -0.76	99.39	96.50	99.18	6,661,578
03 Jan 24	98.93000 -4.07	102.85	98.75	102.00	10,764,800
02 Jan 24	103.00000 -3.71	106.99	103.00	106.70	8,447,082
29 Dec 23	106.71000 -2.14	109.60	106.26	109.03	9,750,462
28 Dec 23	108.85000 +1.80	110.00	106.71	107.15	7,848,154
27 Dec 23	107.05000 +0.58	107.64	105.33	105.60	5,400,110
26 Dec 23	106.47000 -2.89	109.55	105.73	109.55	5,637,967
25 Dec 23	109.36000 +0.67	109.58	107.38	108.00	3,204,913
22 Dec 23	108.69000 -0.04	109.38	107.02	109.05	4,315,346
21 Dec 23	108.73000 +0.41	109.31	106.80	108.00	5,139,770
20 Dec 23	108.32000 +0.04	109.28	107.30	109.00	4,178,141
19 Dec 23	108.28000 +1.97	109.28	105.60	106.07	4,659,357
18 Dec 23	106.31000 -2.22	108.39	105.68	107.92	5,098,523
15 Dec 23	108.53000 +0.12	110.75	107.60	108.95	6,195,854
14 Dec 23	108.41000 +0.59	109.70	107.18	107.82	6,333,355
13 Dec 23	107.82000 +0.22	109.98	106.88	107.58	6,562,906
12 Dec 23	107.60000 +0.68	108.87	104.70	106.62	5,983,835
11 Dec 23	106.92000 -0.38	107.20	102.62	104.50	9,461,968
08 Dec 23	107.30000 +4.00	107.30	102.18	103.70	15,917,612
07 Dec 23	103.30000 -1.20	104.36	102.77	104.16	7,310,843
06 Dec 23	104.50000 -0.69	105.59	104.06	105.08	6,160,258
05 Dec 23	105.19000 -3.29	107.80	105.00	107.74	7,747,426
04 Dec 23	108.48000 -1.02	109.85	107.68	109.80	6,016,700
01 Dec 23	109.50000 +1.26	109.97	106.22	107.91	8,331,693
30 Nov 23	108.24000 +0.02	108.95	106.45	107.64	7,023,439
29 Nov 23	108.22000 +3.84	109.00	107.20	108.00	15,362,677
28 Nov 23	104.38000 -3.29	106.48	101.33	106.48	15,102,927
27 Nov 23	107.67000 +4.12	108.00	102.15	102.43	10,881,441
24 Nov 23	103.55000 -0.13	104.50	103.01	103.31	7,851,205
23 Nov 23	103.68000 -0.15	104.84	103.19	103.90	7,343,769
22 Nov 23	103.83000 +0.04	104.48	102.73	102.96	9,368,227
21 Nov 23	103.79000 -0.34	104.87	103.13	104.13	7,795,643
20 Nov 23	104.13000 -2.87	106.98	103.49	106.78	11,949,934
17 Nov 23	107.00000 +0.40	108.10	106.10	106.40	5,018,302
16 Nov 23	106.60000 -2.38	109.00	106.55	108.62	6,209,133
15 Nov 23	108.98000 +0.78	110.52	108.33	110.48	6,348,755
14 Nov 23	108.20000 +0.01	109.53	107.51	107.83	5,942,355
13 Nov 23	108.19000 -1.41	110.99	107.77	109.60	8,358,195
10 Nov 23	109.60000 -0.81	111.00	109.00	110.00	5,318,879
09 Nov 23	110.41000 -1.49	112.03	109.90	111.87	10,798,553
08 Nov 23	111.90000 -0.86	113.40	111.43	112.16	13,423,546
07 Nov 23	112.76000 +1.71	115.89	109.77	111.00	22,536,162
06 Nov 23	111.05000 +4.66	113.70	108.58	108.58	29,550,030
03 Nov 23	106.39000 +1.41	107.48	104.98	105.00	20,958,548
02 Nov 23	104.98000 -0.98	108.25	104.50	105.12	18,545,566
01 Nov 23	105.96000 -4.35	109.83	105.90	109.17	16,652,744
31 Oct 23	110.31000 -0.79	114.89	109.40	112.80	17,406,220
30 Oct 23	111.10000 +8.60	112.68	108.11	108.50	33,777,160
27 Oct 23	102.50000 +3.15	102.90	98.90	98.92	10,179,641
26 Oct 23	99.35000 -2.81	103.00	99.01	102.00	9,985,704
25 Oct 23	102.16000 +2.13	102.89	98.74	100.03	9,611,013
24 Oct 23	100.03000 +0.93	100.37	97.70	100.00	8,205,262
23 Oct 23	99.10000 +0.17	100.50	97.88	99.52	6,266,614
20 Oct 23	98.93000 -1.57	100.50	98.83	100.17	7,904,094
19 Oct 23	100.50000 -0.59	102.20	100.39	101.00	6,078,039
18 Oct 23	101.09000 -0.02	102.21	99.81	100.99	6,804,577
17 Oct 23	101.11000 +0.89	101.72	99.51	100.69	6,035,074
16 Oct 23	100.22000 -2.73	103.98	100.14	102.95	8,650,033
13 Oct 23	102.95000 +1.04	104.00	101.02	101.21	9,809,881
12 Oct 23	101.91000 +0.42	102.85	100.50	101.49	9,080,067
11 Oct 23	101.49000 +2.99	101.81	98.09	99.00	13,342,308
10 Oct 23	98.50000 +3.15	99.54	95.00	95.35	8,737,222
09 Oct 23	95.35000 +2.29	96.39	93.00	93.07	6,586,679
28 Sep 23	93.06000 +0.08	94.11	92.60	93.00	4,567,918
27 Sep 23	92.98000 -0.55	94.90	92.72	93.18	4,576,824
26 Sep 23	93.53000 -1.37	95.35	93.17	94.70	4,177,033
25 Sep 23	94.90000 -1.29	96.80	94.71	96.80	6,089,264
22 Sep 23	96.19000 +4.19	96.80	91.71	92.21	7,130,079
21 Sep 23	92.00000 -1.58	94.13	92.00	93.93	4,228,777
20 Sep 23	93.58000 -2.42	96.89	93.54	96.88	4,865,540
19 Sep 23	96.00000 +1.20	96.50	94.17	96.00	8,458,235
18 Sep 23	94.80000 +1.34	94.98	92.50	93.40	7,871,799
15 Sep 23	93.46000 +1.98	93.63	89.77	91.48	7,049,284
14 Sep 23	91.48000 -2.10	94.06	90.72	93.56	4,535,158
13 Sep 23	93.58000 +0.63	94.29	92.36	92.50	5,707,565
12 Sep 23	92.95000 -0.05	93.49	91.80	93.00	2,366,537
11 Sep 23	93.00000 +0.64	93.73	91.82	91.82	3,670,519
08 Sep 23	92.36000 -0.79	93.49	92.19	93.00	2,957,536
07 Sep 23	93.15000 -0.91	94.38	93.00	93.80	4,747,503
06 Sep 23	94.06000 +1.27	94.20	92.00	92.33	5,664,320
05 Sep 23	92.79000 +0.34	93.65	92.02	93.00	5,004,796
04 Sep 23	92.45000 +2.08	92.46	90.30	91.32	5,254,453
01 Sep 23	90.37000 -1.65	92.51	89.68	92.38	4,120,223
31 Aug 23	92.02000 +0.31	92.73	90.90	91.57	4,761,377
30 Aug 23	91.71000 +1.47	92.95	91.00	91.77	8,449,665
29 Aug 23	90.24000 +2.04	90.99	87.72	87.75	8,006,416
28 Aug 23	88.20000 -0.98	95.00	87.50	95.00	9,151,826
25 Aug 23	89.18000 +0.30	89.99	87.35	87.86	5,780,599
24 Aug 23	88.88000 +0.27	89.97	88.30	88.92	5,136,809
23 Aug 23	88.61000 -1.40	90.42	88.58	90.01	5,123,591
22 Aug 23	90.01000 +2.89	91.20	87.04	87.98	8,786,460
21 Aug 23	87.12000 -1.11	88.23	86.56	87.28	5,672,338
18 Aug 23	88.23000 +0.23	89.13	86.21	88.58	8,049,074
17 Aug 23	88.00000 -0.05	89.35	87.50	88.50	9,960,642
16 Aug 23	88.05000 -4.11	92.39	87.38	90.80	16,200,577
15 Aug 23	92.16000 -7.84	100.10	90.00	100.00	22,530,482
14 Aug 23	100.00000 -0.79	100.64	98.80	100.00	4,453,797
11 Aug 23	100.79000 -2.59	103.80	100.78	103.41	4,737,680
10 Aug 23	103.38000 -0.25	104.60	102.68	103.63	2,534,674
09 Aug 23	103.63000 -0.77	105.13	103.04	103.65	3,603,637
08 Aug 23	104.40000 -0.08	105.70	104.00	104.15	3,678,134
07 Aug 23	104.48000 +1.28	104.58	102.50	102.80	4,200,091
04 Aug 23	103.20000 -3.93	109.00	103.00	107.99	9,146,036
03 Aug 23	107.13000 +1.50	107.63	104.19	105.35	6,714,869
02 Aug 23	105.63000 +2.08	106.36	102.88	103.28	9,410,116
01 Aug 23	103.55000 +0.95	103.97	102.05	102.62	4,651,283
31 Jul 23	102.60000 +0.87	103.18	101.20	101.65	6,471,328
28 Jul 23	101.73000 +0.76	102.00	99.15	100.43	6,668,602
27 Jul 23	100.97000 -0.50	103.28	100.41	102.22	4,786,542
26 Jul 23	101.47000 -1.46	102.93	101.18	102.93	4,912,577
25 Jul 23	102.93000 +1.75	103.28	100.85	102.17	7,198,407
24 Jul 23	101.18000 +0.55	101.60	99.60	100.05	3,868,491
21 Jul 23	100.63000 -0.62	101.90	100.21	101.20	5,566,193
20 Jul 23	101.25000 -2.62	104.40	101.11	103.55	5,803,620
19 Jul 23	103.87000 -0.26	105.86	101.95	104.12	8,076,367
18 Jul 23	104.13000 +1.85	104.40	102.25	102.34	10,663,011
17 Jul 23	102.28000 -4.26	102.70	99.82	102.00	18,621,480
14 Jul 23	106.54000 -1.26	108.30	105.68	107.30	10,925,590
13 Jul 23	107.80000 -0.17	108.89	106.95	108.00	12,494,819
12 Jul 23	107.97000 -3.16	112.80	107.25	111.20	11,718,461
11 Jul 23	111.13000 +4.12	111.37	106.60	107.00	14,500,399
10 Jul 23	107.01000 +1.83	107.80	105.30	105.30	9,633,668
07 Jul 23	105.18000 -0.57	107.49	104.49	105.70	9,051,426
06 Jul 23	105.75000 +2.85	106.31	102.00	102.51	9,772,445
05 Jul 23	102.90000 -0.20	104.10	102.28	103.00	5,274,306
04 Jul 23	103.10000 +4.00	106.00	96.31	99.20	14,733,679
03 Jul 23	99.10000 +1.06	99.69	97.11	97.30	5,367,211
30 Jun 23	98.04000 -0.06	98.79	97.47	97.77	3,967,690
29 Jun 23	98.10000 +0.53	99.38	97.10	98.00	5,315,503
28 Jun 23	97.57000 -2.43	100.47	97.18	100.00	7,380,575
27 Jun 23	100.00000 -0.79	102.99	99.80	101.50	5,825,556
26 Jun 23	100.79000 +0.31	102.16	98.54	99.66	6,656,431
21 Jun 23	100.48000 -2.40	102.87	100.00	102.18	7,545,785
20 Jun 23	102.88000 -0.22	104.00	102.20	102.83	5,829,045
19 Jun 23	103.10000 +2.47	104.23	99.55	100.50	10,111,946
16 Jun 23	100.63000 +0.67	100.95	98.69	100.20	5,372,248
15 Jun 23	99.96000 -0.53	101.20	98.88	100.99	5,527,218
14 Jun 23	100.49000 +0.73	100.98	99.23	99.99	6,613,065
13 Jun 23	99.76000 +4.12	100.47	95.35	95.68	10,176,638
12 Jun 23	95.64000 -0.37	96.70	94.96	95.46	5,707,294
09 Jun 23	96.01000 +2.06	96.01	93.05	93.70	8,389,929
08 Jun 23	93.95000 -1.43	95.80	92.93	95.80	6,371,973
07 Jun 23	95.38000 +0.42	96.89	94.45	94.90	4,576,597
06 Jun 23	94.96000 -2.88	97.11	94.60	97.07	8,904,453
05 Jun 23	97.84000 -0.84	99.99	97.50	98.40	5,615,597
02 Jun 23	98.68000 -0.82	100.37	97.50	99.58	6,110,720
01 Jun 23	99.50000 -0.39	100.96	98.54	99.45	7,492,830
31 May 23	99.89000 +2.35	100.50	96.75	97.54	9,477,748
30 May 23	97.54000 +0.04	97.88	95.10	97.00	6,972,756
29 May 23	97.50000 +1.40	99.67	96.60	97.11	9,349,199
26 May 23	96.10000 -0.75	98.05	95.45	96.85	6,758,496
25 May 23	96.85000 +0.88	97.58	95.00	96.68	5,725,505
24 May 23	95.97000 +0.78	97.50	94.34	94.38	5,780,705
23 May 23	95.19000 -2.34	98.67	95.00	98.67	6,536,872
22 May 23	97.53000 -0.14	98.74	96.59	98.20	6,854,729
19 May 23	97.67000 +2.27	98.74	95.36	96.52	12,972,956
18 May 23	95.40000 -0.34	96.58	94.62	96.51	8,570,039
17 May 23	95.74000 +3.47	95.76	92.35	92.42	12,295,827
16 May 23	92.27000 +1.77	93.00	90.20	90.52	10,919,276
15 May 23	90.50000 +1.00	90.60	89.00	89.51	5,565,181
12 May 23	89.50000 -0.80	91.55	89.31	90.29	6,409,710
11 May 23	90.30000 -0.60	92.85	90.28	91.48	6,157,458
10 May 23	90.90000 -0.71	92.59	89.29	91.58	8,686,769
09 May 23	91.61000 +0.34	93.06	90.09	91.34	10,902,324
08 May 23	91.27000 -0.06	92.90	90.50	91.00	7,230,179
05 May 23	91.33000 -0.86	93.00	90.66	91.84	8,420,483
04 May 23	92.19000 +0.94	93.00	89.41	90.52	12,969,494
28 Apr 23	91.25000 +1.01	91.88	89.15	89.21	12,040,329
27 Apr 23	90.24000 +1.81	90.90	87.23	87.70	17,135,044
26 Apr 23	88.43000 -2.10	90.59	87.40	90.03	18,620,564
25 Apr 23	90.53000 -0.91	93.00	88.60	91.05	16,495,908
24 Apr 23	91.44000 -3.78	95.90	90.68	95.22	23,813,414
21 Apr 23	95.22000 -7.89	102.50	95.10	102.50	24,540,790
20 Apr 23	103.11000 -1.31	105.05	101.31	102.67	20,932,696
19 Apr 23	104.42000 +0.22	111.35	104.25	109.18	34,728,744
18 Apr 23	104.20000 +0.61	104.70	101.00	102.03	17,548,154
17 Apr 23	103.59000 -2.63	106.34	103.03	105.17	20,728,688
14 Apr 23	106.22000 +3.12	106.39	99.42	104.00	27,977,174
13 Apr 23	103.10000 -5.90	111.60	101.30	110.00	28,483,398
12 Apr 23	109.00000 +1.01	110.61	105.51	107.80	23,048,020
11 Apr 23	107.99000 +0.50	110.15	104.07	105.89	27,428,400
10 Apr 23	107.49000 +3.97	113.87	105.89	112.50	57,357,016
07 Apr 23	103.52000 +2.42	104.44	99.00	102.10	27,556,888
06 Apr 23	101.10000 +5.52	105.14	94.14	95.00	37,521,624
04 Apr 23	95.58000 +1.68	97.87	93.31	94.00	22,691,960
03 Apr 23	93.90000 +2.80	94.01	91.81	92.00	18,752,424
31 Mar 23	91.10000 +0.74	91.96	89.60	90.36	9,547,709
30 Mar 23	90.36000 +0.40	92.55	89.94	90.33	13,536,517
29 Mar 23	89.96000 +2.21	91.92	87.58	87.75	15,513,761
28 Mar 23	87.75000 -1.76	89.58	87.62	89.26	9,681,497
27 Mar 23	89.51000 -4.34	94.00	89.50	93.70	17,318,060
24 Mar 23	93.85000 +1.85	94.48	90.49	91.30	20,279,630
23 Mar 23	92.00000 +4.69	92.06	86.80	86.87	24,040,540
22 Mar 23	87.31000 +0.46	87.67	86.41	87.11	8,450,831
21 Mar 23	86.85000 -0.13	87.25	86.02	86.98	8,661,239
20 Mar 23	86.98000 +3.47	87.50	82.00	83.46	18,755,404
17 Mar 23	83.51000 -0.51	85.10	82.72	84.85	13,250,017
16 Mar 23	84.02000 -0.18	85.84	83.60	83.70	13,799,729
15 Mar 23	84.20000 +0.02	85.44	83.61	84.21	8,790,629
14 Mar 23	84.18000 +1.40	84.76	81.41	82.78	12,404,426
13 Mar 23	82.78000 +0.93	82.88	80.99	81.56	6,705,283
10 Mar 23	81.85000 -1.51	83.84	81.83	82.99	8,961,699
09 Mar 23	83.36000 -0.78	85.42	83.28	84.26	8,613,174
08 Mar 23	84.14000 +0.68	84.67	83.00	83.20	5,844,734
07 Mar 23	83.46000 -2.54	86.30	83.46	85.80	9,344,270
06 Mar 23	86.00000 -0.60	86.99	84.84	86.61	8,615,072
03 Mar 23	86.60000 +0.49	88.72	85.50	87.14	12,559,507
02 Mar 23	86.11000 -0.43	88.32	86.02	87.20	10,152,181
01 Mar 23	86.54000 +0.59	86.97	85.55	85.96	10,470,423
28 Feb 23	85.95000 +0.50	86.27	84.23	85.81	7,540,999
27 Feb 23	85.45000 -1.61	87.06	84.70	86.50	9,372,775
24 Feb 23	87.06000 -0.98	89.35	87.01	88.90	6,118,038
23 Feb 23	88.04000 -0.37	89.29	87.80	88.20	6,719,250
22 Feb 23	88.41000 -0.82	89.42	88.11	88.86	5,130,962
21 Feb 23	89.23000 -0.36	90.45	88.50	89.59	7,108,289
20 Feb 23	89.59000 +1.71	89.98	87.08	87.79	8,355,215
17 Feb 23	87.88000 -3.71	91.99	87.79	91.38	14,649,396
16 Feb 23	91.59000 -2.88	95.91	90.45	94.45	14,714,314
15 Feb 23	94.47000 +0.60	95.00	93.12	93.93	7,578,522
14 Feb 23	93.87000 -0.53	95.84	93.14	94.40	8,665,877
13 Feb 23	94.40000 +0.40	95.47	93.05	93.53	9,249,381
10 Feb 23	94.00000 -1.00	95.50	93.42	94.90	10,535,284
09 Feb 23	95.00000 +3.30	95.00	90.41	91.03	15,134,925
08 Feb 23	91.70000 -0.94	94.00	91.59	92.90	7,569,920
07 Feb 23	92.64000 +0.27	93.70	91.70	93.58	7,822,171
06 Feb 23	92.37000 -1.70	94.48	91.82	94.07	9,704,524
03 Feb 23	94.07000 -1.03	95.92	92.70	94.39	11,357,734
02 Feb 23	95.10000 +0.28	96.95	94.68	95.00	11,806,223
01 Feb 23	94.82000 +0.66	95.88	93.31	93.31	10,280,088
31 Jan 23	94.16000 -2.14	97.50	94.03	96.30	14,630,094
30 Jan 23	96.30000 -0.28	100.88	95.35	100.88	18,022,708
20 Jan 23	96.58000 -0.87	97.98	96.02	97.53	13,909,628
19 Jan 23	97.45000 +4.27	98.09	92.72	93.18	22,901,188
18 Jan 23	93.18000 +0.18	94.50	91.76	93.00	14,183,072
17 Jan 23	93.00000 +1.75	95.17	90.77	90.99	25,846,320
16 Jan 23	91.25000 +6.88	92.81	81.01	81.33	48,075,392
13 Jan 23	84.37000 +0.62	84.50	83.10	83.32	5,934,545
12 Jan 23	83.75000 +0.25	84.59	83.00	83.97	6,223,952
11 Jan 23	83.50000 -1.99	87.00	83.50	85.49	11,228,610
10 Jan 23	85.49000 +2.47	87.58	83.04	83.34	16,456,673
09 Jan 23	83.02000 +1.45	84.40	81.81	81.88	11,863,704
06 Jan 23	81.57000 +2.07	83.39	79.13	79.80	13,758,863
05 Jan 23	79.50000 +1.61	80.30	77.80	78.23	10,259,878
04 Jan 23	77.89000 +0.40	78.50	77.00	77.00	9,739,101
03 Jan 23	77.49000 +0.40	77.51	75.28	77.00	8,637,047
30 Dec 22	77.09000 -0.83	79.50	76.88	78.31	8,178,178
29 Dec 22	77.92000 +0.40	79.66	76.85	77.30	8,619,823
28 Dec 22	77.52000 -2.98	80.40	76.68	80.40	11,021,159
27 Dec 22	80.50000 -0.19	80.70	79.70	80.62	5,321,809
26 Dec 22	80.69000 +1.60	81.20	79.05	79.06	5,132,961
23 Dec 22	79.09000 -0.93	80.80	78.66	79.22	7,141,913
22 Dec 22	80.02000 -0.89	81.72	79.78	81.31	7,058,845
21 Dec 22	80.91000 -1.02	83.00	80.50	81.65	7,011,540
20 Dec 22	81.93000 +0.25	83.40	81.27	81.27	6,789,750
19 Dec 22	81.68000 -1.55	84.00	81.35	82.98	8,152,734
16 Dec 22	83.23000 -2.42	85.00	83.08	85.00	9,702,064
15 Dec 22	85.65000 +1.07	87.60	83.42	83.97	12,386,160
14 Dec 22	84.58000 -0.98	88.60	84.49	88.30	15,021,374
13 Dec 22	85.56000 -1.45	86.78	85.00	86.50	9,110,984
12 Dec 22	87.01000 +2.31	88.50	83.36	84.60	18,633,516
09 Dec 22	84.70000 +1.67	85.00	83.08	83.58	13,080,826
08 Dec 22	83.03000 -1.12	84.50	82.81	84.00	9,127,059
07 Dec 22	84.15000 -1.73	85.50	84.00	85.10	12,283,176
06 Dec 22	85.88000 +3.79	86.60	81.51	81.91	20,636,964
05 Dec 22	82.09000 +0.30	82.80	81.18	81.18	10,109,779
02 Dec 22	81.79000 -0.40	83.00	81.52	81.52	7,293,975
01 Dec 22	82.19000 +0.90	84.11	82.15	82.75	12,124,046
30 Nov 22	81.29000 +0.17	82.68	80.66	81.12	8,508,115
29 Nov 22	81.12000 +2.12	81.35	78.59	79.00	11,153,334
28 Nov 22	79.00000 -2.24	79.99	78.10	79.99	12,821,556
25 Nov 22	81.24000 -0.55	83.50	81.09	82.09	8,591,059
24 Nov 22	81.79000 -0.81	83.80	81.60	83.00	9,702,216
23 Nov 22	82.60000 -0.27	83.88	81.50	83.00	9,110,239
22 Nov 22	82.87000 -2.36	85.69	82.55	85.00	15,136,009
21 Nov 22	85.23000 -0.17	86.01	83.84	85.00	11,246,684
18 Nov 22	85.40000 -4.40	89.08	85.04	88.70	20,710,580
17 Nov 22	89.80000 +1.63	90.30	85.17	87.79	25,246,124
16 Nov 22	88.17000 -0.58	91.54	87.26	89.88	28,671,520
15 Nov 22	88.75000 +8.07	88.75	80.40	80.88	22,093,122
14 Nov 22	80.68000 -0.41	83.80	80.34	81.79	12,449,367
11 Nov 22	81.09000 +2.31	84.50	81.00	82.60	17,218,286
10 Nov 22	78.78000 -1.20	80.62	78.10	79.50	8,463,746
09 Nov 22	79.98000 -0.97	81.35	79.58	80.95	6,777,805
08 Nov 22	80.95000 -1.14	82.75	80.27	82.02	9,355,552
07 Nov 22	82.09000 +0.45	83.60	80.82	81.00	17,243,812
04 Nov 22	81.64000 +2.29	82.35	78.98	79.00	15,660,347
03 Nov 22	79.35000 +1.07	79.80	77.55	77.59	13,150,877
02 Nov 22	78.28000 +1.44	79.18	76.11	76.35	12,306,912
01 Nov 22	76.84000 +3.47	76.88	73.02	73.91	16,067,729
31 Oct 22	73.37000 +1.67	74.79	66.64	66.64	23,365,704
28 Oct 22	71.70000 -4.15	76.60	71.47	75.30	15,439,726
27 Oct 22	75.85000 -0.81	78.23	75.30	77.00	12,692,676
26 Oct 22	76.66000 +1.87	77.90	74.02	75.02	12,836,628
25 Oct 22	74.79000 -1.17	76.45	74.21	75.61	10,137,891
24 Oct 22	75.96000 -2.36	80.50	75.47	78.81	13,840,139
21 Oct 22	78.32000 -1.83	79.88	77.96	79.88	12,404,416
20 Oct 22	80.15000 +0.95	82.39	77.90	78.92	18,519,206
19 Oct 22	79.20000 -1.17	80.72	79.10	80.01	8,538,205
18 Oct 22	80.37000 -0.44	81.50	79.67	81.20	8,097,203
17 Oct 22	80.81000 +0.42	81.46	79.20	79.57	11,074,458
14 Oct 22	80.39000 +3.89	81.22	76.91	77.50	16,159,407
13 Oct 22	76.50000 -0.25	78.06	75.80	76.00	11,613,179
12 Oct 22	76.75000 +1.25	76.85	72.73	75.18	19,276,706
11 Oct 22	75.50000 +0.61	77.27	74.50	74.98	11,892,265
10 Oct 22	74.89000 -5.24	80.00	74.74	80.00	14,151,677
30 Sep 22	80.13000 -1.35	82.18	80.10	81.48	8,710,171
29 Sep 22	81.48000 -1.15	83.90	81.15	83.60	10,381,147
28 Sep 22	82.63000 -2.27	85.66	82.58	84.69	9,935,327
27 Sep 22	84.90000 +1.35	84.95	82.86	83.58	9,808,040
26 Sep 22	83.55000 +1.55	84.28	80.85	80.85	13,552,808
23 Sep 22	82.00000 -1.00	83.84	80.70	83.00	13,440,305
22 Sep 22	83.00000 -2.00	85.97	82.60	84.09	14,542,522
21 Sep 22	85.00000 -0.84	86.00	81.20	85.77	16,360,385
20 Sep 22	85.84000 -0.36	87.31	84.48	86.40	11,000,086
19 Sep 22	86.20000 +2.50	89.80	83.71	83.92	20,272,392
16 Sep 22	83.70000 -3.04	86.77	83.70	85.92	11,942,788
15 Sep 22	86.74000 -1.60	89.00	86.02	88.99	9,817,966
14 Sep 22	88.34000 -0.76	89.14	86.98	87.50	9,064,620
13 Sep 22	89.10000 +0.18	91.00	88.99	89.52	9,456,721
09 Sep 22	88.92000 +1.22	89.09	86.38	87.82	12,517,770
08 Sep 22	87.70000 -1.30	89.59	87.69	88.93	8,656,331
07 Sep 22	89.00000 +0.13	90.87	88.12	88.80	14,406,496
06 Sep 22	88.87000 +0.35	89.85	87.78	88.75	10,309,821
05 Sep 22	88.52000 -1.35	89.81	86.50	89.80	14,235,228
02 Sep 22	89.87000 -0.71	91.83	89.36	90.39	9,942,942
01 Sep 22	90.58000 -3.16	93.88	90.40	93.02	12,050,400
31 Aug 22	93.74000 +0.48	93.80	90.76	92.68	19,177,160
30 Aug 22	93.26000 +1.64	94.70	91.58	91.58	12,449,338
29 Aug 22	91.62000 -0.48	92.97	89.30	90.00	11,280,475
26 Aug 22	92.10000 -0.80	93.98	91.91	93.83	11,632,660
25 Aug 22	92.90000 -2.27	95.93	91.37	95.18	20,971,084
24 Aug 22	95.17000 -7.08	102.00	95.08	101.21	27,849,012
23 Aug 22	102.25000 -2.74	105.56	101.68	104.47	13,011,232
22 Aug 22	104.99000 -0.46	105.45	102.58	104.98	9,411,561
19 Aug 22	105.45000 -2.66	110.33	105.40	106.96	12,774,595
18 Aug 22	108.11000 +0.11	108.95	106.81	108.00	10,248,151
17 Aug 22	108.00000 +0.55	108.50	105.60	106.99	11,457,040
16 Aug 22	107.45000 -0.30	109.04	105.10	107.51	12,094,309
15 Aug 22	107.75000 -4.17	111.35	107.41	110.37	20,283,044
12 Aug 22	111.92000 -7.08	116.20	111.36	114.50	33,593,696
11 Aug 22	119.00000 +8.05	119.10	111.11	111.40	28,576,136
10 Aug 22	110.95000 -3.01	115.40	110.92	112.00	12,553,430
09 Aug 22	113.96000 +0.48	114.00	110.53	112.09	14,676,293
08 Aug 22	113.48000 -3.35	117.50	112.00	116.90	21,664,220
05 Aug 22	116.83000 +3.07	118.48	111.98	114.01	27,285,204
04 Aug 22	113.76000 +6.49	113.95	107.00	108.01	24,288,494
03 Aug 22	107.27000 +3.14	109.20	104.13	104.13	18,998,658
02 Aug 22	104.13000 -2.12	107.36	102.77	104.28	13,081,038
01 Aug 22	106.25000 +1.06	107.58	101.08	104.26	14,485,801
29 Jul 22	105.19000 -2.66	108.00	104.98	107.10	11,217,301
28 Jul 22	107.85000 -34.44	110.26	106.11	106.39	13,152,728
27 Jul 22	142.28999 -1.95	145.20	140.61	144.00	8,573,468
26 Jul 22	144.24001 +1.44	144.43	141.50	142.90	6,877,855
25 Jul 22	142.80000 -3.08	146.83	142.50	146.01	6,911,110
22 Jul 22	145.88000 -3.03	148.90	144.44	148.90	9,522,992
21 Jul 22	148.91000 +4.21	150.82	142.02	143.99	17,887,922
20 Jul 22	144.70000 -0.08	148.60	144.01	146.83	10,185,485
19 Jul 22	144.78000 -1.67	147.33	143.30	146.37	8,430,847
18 Jul 22	146.45000 +1.47	146.61	140.21	145.22	12,156,377
15 Jul 22	144.98000 -0.57	149.25	143.56	145.40	12,940,410
14 Jul 22	145.55000 -1.08	149.00	144.96	145.35	12,209,818
13 Jul 22	146.63000 -2.98	149.78	144.16	148.60	13,137,872
12 Jul 22	149.61000 -6.45	156.50	149.50	155.03	15,433,897
11 Jul 22	156.06000 -5.19	160.20	154.30	160.20	16,641,135
08 Jul 22	161.25000 +1.05	165.96	160.30	162.00	14,642,764
07 Jul 22	160.20000 -2.98	164.86	158.00	162.59	15,639,753
06 Jul 22	163.17999 +1.69	169.41	160.60	161.37	20,418,644
05 Jul 22	161.49001 -2.66	166.50	159.00	164.00	15,493,334
04 Jul 22	164.14999 -9.20	167.96	161.95	167.96	21,616,872
01 Jul 22	173.35001 +0.32	177.40	171.05	173.03	14,883,994
30 Jun 22	173.03000 +5.03	174.97	167.17	168.00	17,649,612
29 Jun 22	168.00000 -6.01	179.20	167.68	174.02	27,317,356
28 Jun 22	174.00999 +8.81	179.38	159.74	166.77	27,430,936
27 Jun 22	165.20000 +5.62	169.01	161.00	161.82	23,959,004
24 Jun 22	159.58000 +3.98	162.18	153.88	155.65	19,512,644
23 Jun 22	155.60001 +1.07	156.00	152.00	153.60	16,456,693
22 Jun 22	154.53000 -9.29	165.36	154.28	165.36	19,144,146
21 Jun 22	163.82001 -4.20	168.02	162.46	168.02	14,192,424
20 Jun 22	168.02000 +7.63	168.44	159.20	161.71	17,271,996
17 Jun 22	160.39000 -1.21	160.88	155.30	159.00	14,530,548
16 Jun 22	161.60001 +0.36	166.59	160.50	161.40	11,038,602
15 Jun 22	161.24001 +2.32	164.27	159.00	159.99	13,024,819
14 Jun 22	158.92000 -3.34	160.00	152.66	160.00	11,441,447
13 Jun 22	162.25999 -3.14	165.38	160.98	162.80	8,773,990
10 Jun 22	165.39999 +1.47	165.46	159.98	162.98	11,947,000
09 Jun 22	163.92999 -6.58	169.97	162.40	169.89	10,196,471
08 Jun 22	170.50999 -1.21	173.00	167.00	170.14	12,156,673
07 Jun 22	171.72000 -8.61	180.87	170.01	180.60	14,285,770
06 Jun 22	180.33000 +8.08	181.68	169.42	172.26	14,126,736
02 Jun 22	172.25000 +9.25	173.96	161.53	162.83	13,524,522
01 Jun 22	163.00000 -1.00	166.60	161.01	163.00	8,949,067
31 May 22	164.00000 +4.98	165.47	155.38	160.00	14,866,798
30 May 22	159.02000 +9.70	160.60	149.32	150.87	16,225,873
27 May 22	149.32001 -2.90	158.38	149.03	154.50	11,156,629
26 May 22	152.22000 -2.77	156.10	148.89	155.06	12,099,540
25 May 22	154.99001 -2.13	159.80	152.80	156.10	8,389,033
24 May 22	157.12000 -8.35	168.93	156.66	164.00	12,278,634
23 May 22	165.47000 +1.80	169.80	159.88	169.00	13,981,982
20 May 22	163.67000 +1.67	163.88	159.59	162.95	9,952,119
19 May 22	162.00000 -1.00	164.28	156.90	159.95	11,088,284
18 May 22	163.00000 +0.21	165.05	160.20	165.00	15,136,029
17 May 22	162.78999 +14.80	162.79	147.40	147.98	15,765,556
16 May 22	147.99001 -2.16	155.48	147.58	151.50	7,214,106
13 May 22	150.14999 +0.00	152.89	148.20	152.70	6,260,628
12 May 22	150.14999 -2.42	152.50	148.00	151.25	9,666,960
11 May 22	152.57001 +9.51	157.37	142.40	143.51	15,711,630
10 May 22	143.06000 +5.90	146.86	135.40	136.00	11,647,498
09 May 22	137.16000 -3.00	141.39	136.46	140.21	6,848,906
06 May 22	140.16000 -6.95	145.30	140.16	143.61	7,333,324
05 May 22	147.11000 -3.39	151.50	147.06	149.12	9,134,266
29 Apr 22	150.50000 +5.18	152.33	145.01	148.13	13,645,034
28 Apr 22	145.32001 -2.81	151.44	143.33	146.91	11,841,175
27 Apr 22	148.13000 +13.47	148.13	135.14	135.31	13,219,460
26 Apr 22	134.66000 -3.55	141.91	134.02	138.64	9,121,482
25 Apr 22	138.21001 -10.79	149.00	138.11	147.00	10,564,897
22 Apr 22	149.00000 -6.33	155.49	148.90	152.09	9,595,458
21 Apr 22	155.33000 -4.37	162.43	154.20	158.30	8,632,948
20 Apr 22	159.70000 -4.74	164.69	159.36	161.85	10,432,913
19 Apr 22	164.44000 -18.27	180.00	164.44	180.00	18,753,668
18 Apr 22	182.71001 +8.81	183.20	171.51	172.15	10,239,074
15 Apr 22	173.89999 +1.47	175.75	168.17	168.97	8,002,017
14 Apr 22	172.42999 +3.35	175.82	165.05	171.18	9,868,666
13 Apr 22	169.08000 -1.97	171.37	167.01	170.00	5,776,129
12 Apr 22	171.05000 +0.55	172.70	165.50	170.50	10,296,605
11 Apr 22	170.50000 -9.70	180.23	169.01	180.23	10,623,110
08 Apr 22	180.20000 -3.12	185.50	179.27	184.49	6,389,927
07 Apr 22	183.32001 -4.76	191.50	182.97	187.19	6,691,825
06 Apr 22	188.08000 -6.07	195.72	186.32	195.00	7,612,177
01 Apr 22	194.14999 +0.75	198.40	191.36	193.00	5,008,932
31 Mar 22	193.39999 -4.72	196.00	189.00	194.91	8,993,763
30 Mar 22	198.12000 +1.39	200.59	190.40	199.00	8,491,048
29 Mar 22	196.73000 -5.68	204.97	195.20	203.01	6,078,242
28 Mar 22	202.41000 -2.79	207.50	200.13	202.00	5,804,318
25 Mar 22	205.20000 -7.18	215.78	204.80	215.61	5,157,931
24 Mar 22	212.38000 -5.28	217.42	211.00	216.00	6,364,628
23 Mar 22	217.66000 -2.98	222.49	216.00	221.00	6,359,394
22 Mar 22	220.64000 -1.62	226.25	219.60	222.20	4,581,233
21 Mar 22	222.25999 -2.02	229.20	220.08	225.57	5,859,493
18 Mar 22	224.28000 +0.18	225.99	220.58	223.00	6,016,000
17 Mar 22	224.10001 +9.60	228.00	220.30	222.00	13,353,459
16 Mar 22	214.50000 +19.50	214.50	196.35	198.89	12,630,575
15 Mar 22	195.00000 -13.00	205.60	194.99	198.85	13,505,694
14 Mar 22	208.00000 -14.12	221.00	207.00	217.27	9,991,044
11 Mar 22	222.12000 -4.42	226.30	216.36	220.01	6,200,649
10 Mar 22	226.53999 +1.60	234.89	225.66	232.00	7,218,516
09 Mar 22	224.94000 +3.86	226.69	214.09	221.50	8,839,506
08 Mar 22	221.08000 +0.08	227.88	218.68	221.00	7,085,354
07 Mar 22	221.00000 -13.14	232.69	218.70	232.69	8,310,858
04 Mar 22	234.14000 -1.86	242.09	232.21	233.11	4,826,176
03 Mar 22	236.00000 -4.00	243.24	234.38	242.50	4,643,779
02 Mar 22	240.00000 -6.80	244.00	237.90	244.00	6,874,059
01 Mar 22	246.80000 +0.99	249.99	243.99	245.44	4,821,695
28 Feb 22	245.81000 +0.80	249.28	243.00	245.00	4,184,905
25 Feb 22	245.00999 -0.94	253.00	243.75	251.80	6,307,589
24 Feb 22	245.95000 -2.34	249.01	241.47	248.00	7,303,295
23 Feb 22	248.28999 +10.29	251.00	238.50	239.00	8,209,424
22 Feb 22	238.00000 +1.05	238.79	229.98	236.00	7,434,701
21 Feb 22	236.95000 -2.45	241.00	235.00	238.00	4,517,940
18 Feb 22	239.39999 -3.50	241.85	235.25	241.00	3,867,915
17 Feb 22	242.89999 +2.90	246.00	236.68	237.90	5,936,506
16 Feb 22	240.00000 -1.38	246.00	239.80	243.00	6,214,717
15 Feb 22	241.38000 +12.38	242.70	229.89	230.07	9,005,651
14 Feb 22	229.00000 +1.45	232.44	224.10	225.00	5,197,757
11 Feb 22	227.55000 -4.42	234.40	225.18	230.02	6,406,425
10 Feb 22	231.97000 -0.26	236.18	231.60	235.00	7,027,122
09 Feb 22	232.23000 -4.57	239.89	227.37	237.88	10,057,615
08 Feb 22	236.80000 -7.65	245.56	230.00	244.36	11,571,102
07 Feb 22	244.45000 -9.75	263.53	243.69	260.00	10,649,143
28 Jan 22	254.20000 -8.30	266.66	252.00	258.00	8,193,779
27 Jan 22	262.50000 -13.88	277.00	261.12	275.80	9,351,299
26 Jan 22	276.38000 -2.22	280.60	271.96	278.08	5,771,614
25 Jan 22	278.60001 -10.41	290.94	278.01	288.00	6,045,845
24 Jan 22	289.01001 +3.79	294.47	282.88	285.30	3,305,037
21 Jan 22	285.22000 -8.03	295.33	283.89	289.05	4,919,767
20 Jan 22	293.25000 +1.25	297.89	288.12	292.22	3,958,549
19 Jan 22	292.00000 -4.29	297.47	288.18	293.00	5,026,208
18 Jan 22	296.29001 +5.69	298.88	288.58	290.00	4,274,705
17 Jan 22	290.60001 +13.55	293.85	277.05	277.05	6,725,977
14 Jan 22	277.04999 +10.46	283.67	261.77	261.77	5,838,675
13 Jan 22	266.59000 -4.41	272.46	266.28	271.50	3,544,781
12 Jan 22	271.00000 +5.52	274.68	267.25	268.32	4,878,640
11 Jan 22	265.48001 -8.32	276.98	264.03	273.50	4,612,182
10 Jan 22	273.79999 -3.94	278.38	266.92	275.00	6,239,474
07 Jan 22	277.73999 -1.26	288.50	276.32	279.00	4,701,131
06 Jan 22	279.00000 -7.00	286.99	272.13	286.00	8,496,671
05 Jan 22	286.00000 -24.42	311.98	281.99	308.96	9,457,027
04 Jan 22	310.42001 -0.35	314.80	300.01	313.56	5,641,449
31 Dec 21	310.76999 +0.69	312.75	308.14	310.09	3,338,630
30 Dec 21	310.07999 +4.87	313.96	302.00	302.00	5,284,513
29 Dec 21	305.20999 -4.79	314.00	302.35	313.06	4,229,883
28 Dec 21	310.00000 -4.16	318.97	308.88	316.01	4,814,563
27 Dec 21	314.16000 +6.16	321.90	310.00	311.00	5,084,217
24 Dec 21	308.00000 +2.06	314.77	305.95	305.95	5,685,612
23 Dec 21	305.94000 +0.23	309.60	301.88	306.00	4,308,407
22 Dec 21	305.70999 +15.28	311.57	291.59	291.59	7,433,319
21 Dec 21	290.42999 +3.01	292.16	280.83	289.22	6,361,433
20 Dec 21	287.42001 -4.28	297.66	284.00	292.77	6,144,575
17 Dec 21	291.70001 -12.78	304.00	291.35	301.11	6,331,913
16 Dec 21	304.48001 +1.48	314.66	303.01	305.00	4,621,419
15 Dec 21	303.00000 -3.37	307.82	302.99	306.14	3,709,939
14 Dec 21	306.37000 -0.51	308.50	301.13	305.00	3,967,430
13 Dec 21	306.88000 +0.90	312.00	303.13	304.00	6,251,757
10 Dec 21	305.98001 -3.22	308.66	297.00	308.66	7,194,961
09 Dec 21	309.20001 -0.79	312.22	305.70	307.71	7,142,086
08 Dec 21	309.98999 +12.68	311.20	300.00	300.00	10,008,552
07 Dec 21	297.31000 +0.34	305.00	294.03	303.75	7,681,488
06 Dec 21	296.97000 -6.78	308.70	296.66	307.98	8,706,044
03 Dec 21	303.75000 +10.10	312.80	291.01	293.60	21,077,244
02 Dec 21	293.64999 +26.70	293.65	282.67	282.67	14,229,831
01 Dec 21	266.95001 -5.43	274.82	264.90	270.50	4,220,257
30 Nov 21	272.38000 -3.07	279.87	271.76	277.00	3,952,068
29 Nov 21	275.45001 +2.12	279.60	267.36	268.79	4,240,065
26 Nov 21	273.32999 -9.27	281.00	270.70	280.48	5,652,470
25 Nov 21	282.60001 +1.80	288.66	278.46	280.97	6,567,426
24 Nov 21	280.79999 +0.91	283.50	278.01	278.89	5,737,427
23 Nov 21	279.89001 -0.01	282.99	275.20	279.90	6,308,472
22 Nov 21	279.89999 +10.90	280.99	266.06	270.00	9,116,249
19 Nov 21	269.00000 +4.36	269.62	262.01	264.20	5,102,726
18 Nov 21	264.64001 -0.34	266.20	260.67	263.89	3,701,288
17 Nov 21	264.98001 -2.25	269.36	262.27	266.80	4,732,712
16 Nov 21	267.23001 -4.77	275.95	266.66	271.35	5,583,191
15 Nov 21	272.00000 -0.23	274.97	266.51	270.99	4,769,917
12 Nov 21	272.23001 -2.25	272.85	267.00	271.50	5,691,077
11 Nov 21	274.48001 -1.72	278.99	268.40	274.37	7,653,232
10 Nov 21	276.20001 -3.80	281.90	274.12	277.99	4,054,872
09 Nov 21	280.00000 +0.01	284.50	273.58	278.00	5,653,542
08 Nov 21	279.98999 -3.88	286.68	275.05	284.60	5,653,396
05 Nov 21	283.87000 +5.25	289.00	281.00	281.00	6,631,831
04 Nov 21	278.62000 +0.12	284.35	276.76	278.70	4,998,788
03 Nov 21	278.50000 -4.24	283.00	272.68	282.74	6,855,481
02 Nov 21	282.73999 +12.84	285.90	268.93	268.93	11,793,320
01 Nov 21	269.89999 +3.90	272.89	261.66	266.01	7,753,213
29 Oct 21	266.00000 +2.00	269.50	262.00	263.00	6,160,044
28 Oct 21	264.00000 +11.61	269.70	251.88	253.01	10,086,278
27 Oct 21	252.39000 -4.20	256.43	250.38	256.40	5,197,273
26 Oct 21	256.59000 +6.62	259.00	250.01	250.01	7,198,656
25 Oct 21	249.97000 -2.29	253.00	248.00	249.00	5,074,022
22 Oct 21	252.25999 +6.26	255.55	244.30	245.00	7,788,878
21 Oct 21	246.00000 +0.44	246.88	241.15	245.34	3,519,673
20 Oct 21	245.56000 -1.67	251.00	244.10	249.87	4,205,541
19 Oct 21	247.23000 +7.84	249.99	236.59	238.77	7,493,659
18 Oct 21	239.39000 -10.61	250.00	234.03	250.00	9,829,856
15 Oct 21	250.00000 +1.12	252.01	243.50	247.00	6,943,739
14 Oct 21	248.88000 +6.86	254.67	241.56	241.92	7,209,019
13 Oct 21	242.02000 +15.72	245.00	221.50	226.21	8,207,760
12 Oct 21	226.30000 -8.17	234.32	224.80	230.07	7,297,871
11 Oct 21	234.47000 -2.01	244.29	234.00	235.99	6,408,456
08 Oct 21	236.48000 -6.13	251.83	236.37	244.00	8,593,727
30 Sep 21	242.61000 -1.37	248.66	241.26	243.98	5,356,402
29 Sep 21	243.98000 -1.72	248.00	240.06	243.92	4,770,305
28 Sep 21	245.70000 -4.30	252.00	242.00	246.67	6,218,796
27 Sep 21	250.00000 +10.20	254.00	241.22	243.00	10,537,209
24 Sep 21	239.80000 -4.71	247.00	239.00	241.00	6,374,017
23 Sep 21	244.50999 +4.81	253.90	234.81	240.81	9,860,641
22 Sep 21	239.70000 -0.12	243.59	234.08	235.00	6,395,742
17 Sep 21	239.82001 +12.82	239.88	230.07	230.07	8,480,866
16 Sep 21	227.00000 -4.99	234.30	225.51	232.81	6,592,844
15 Sep 21	231.99001 -2.91	238.28	224.02	234.80	7,334,456
14 Sep 21	234.89999 -2.45	240.30	233.14	239.00	7,667,285
13 Sep 21	237.35001 -5.78	245.00	235.00	240.05	8,207,589
10 Sep 21	243.13000 -2.68	251.20	238.51	246.29	9,650,721
09 Sep 21	245.81000 +2.73	247.78	240.00	241.30	5,236,189
08 Sep 21	243.08000 -2.44	249.90	237.50	240.00	8,445,849
07 Sep 21	245.52000 +4.68	247.14	237.51	241.55	5,853,984
06 Sep 21	240.84000 +8.34	243.88	231.09	232.47	7,037,805
03 Sep 21	232.50000 -9.00	243.00	230.50	241.63	9,457,575
02 Sep 21	241.50000 -14.98	261.80	237.01	256.48	12,505,727
01 Sep 21	256.48001 +14.39	260.00	244.00	247.29	12,929,129
31 Aug 21	242.09000 -25.08	259.94	241.03	258.00	16,944,264
30 Aug 21	267.17001 +1.05	271.48	261.58	268.10	8,025,110
27 Aug 21	266.12000 +7.82	273.17	254.75	256.00	12,801,904
26 Aug 21	258.29999 -0.91	264.00	257.00	259.93	6,733,653
25 Aug 21	259.20999 -9.55	273.77	257.80	273.77	9,814,436
24 Aug 21	268.76001 -2.64	275.48	268.10	273.00	6,936,559
23 Aug 21	271.39999 +13.10	271.96	255.56	258.07	8,759,454
20 Aug 21	258.29999 -6.69	267.80	255.66	264.88	6,634,170
19 Aug 21	264.98999 +3.31	265.87	257.60	262.75	7,082,020
18 Aug 21	261.67999 -0.02	264.88	256.10	262.00	7,243,157
17 Aug 21	261.70001 -3.80	267.90	258.00	265.47	6,455,451
16 Aug 21	265.50000 -4.09	271.00	262.60	268.00	7,903,185
13 Aug 21	269.59000 -6.46	275.00	267.98	273.95	6,264,325
12 Aug 21	276.04999 -1.54	286.20	274.00	277.72	6,828,188
11 Aug 21	277.59000 -0.41	279.88	270.17	276.00	7,796,097
10 Aug 21	278.00000 -13.26	292.00	267.00	288.00	16,950,140
09 Aug 21	291.26001 -17.71	306.00	288.68	306.00	11,444,810
06 Aug 21	308.97000 -12.11	325.81	305.89	322.66	7,409,386
05 Aug 21	321.07999 +11.08	328.88	304.02	304.02	8,788,218
04 Aug 21	310.00000 +15.00	311.88	293.00	295.10	9,130,332
03 Aug 21	295.00000 -3.48	305.59	292.51	296.88	8,141,201
02 Aug 21	298.48001 -3.61	306.00	291.89	298.98	9,670,073
30 Jul 21	302.09000 -12.09	310.45	299.03	308.08	9,865,214
29 Jul 21	314.17999 +9.29	316.90	301.95	313.00	11,246,251
28 Jul 21	304.89001 +1.92	314.50	289.01	296.00	10,181,325
27 Jul 21	302.97000 +12.56	318.99	290.00	290.00	14,336,938
26 Jul 21	290.41000 -11.71	306.99	281.95	304.99	11,180,887
23 Jul 21	302.12000 -6.83	308.20	297.97	308.00	10,189,698
22 Jul 21	308.95001 -13.07	321.39	303.00	321.23	10,300,498
21 Jul 21	322.01999 +4.35	329.88	316.00	319.01	8,561,857
20 Jul 21	317.67001 +2.07	318.72	308.00	314.71	4,651,674
19 Jul 21	315.60001 +4.10	317.88	302.51	304.96	6,071,213
16 Jul 21	311.50000 -8.88	326.50	311.20	323.10	5,602,213
15 Jul 21	320.38000 -2.72	325.99	316.28	323.10	6,176,344
14 Jul 21	323.10001 -4.90	332.00	321.30	326.00	6,332,949
13 Jul 21	328.00000 -13.56	341.56	317.00	341.56	13,541,932
12 Jul 21	341.56000 +12.41	344.82	331.00	332.00	8,759,539
09 Jul 21	329.14999 -5.85	334.98	321.68	330.50	8,472,297
08 Jul 21	335.00000 +5.12	345.00	332.74	332.74	7,891,474
07 Jul 21	329.88000 +8.36	332.98	312.66	316.85	7,703,027
06 Jul 21	321.51999 -7.66	338.86	314.18	330.00	10,727,978
05 Jul 21	329.17999 +14.69	332.71	319.20	319.98	10,100,277
02 Jul 21	314.48999 -11.51	323.29	312.89	322.00	8,733,244
01 Jul 21	326.00000 +4.00	332.00	320.23	328.00	11,302,382
30 Jun 21	322.00000 +20.26	328.80	303.00	303.00	13,927,463
29 Jun 21	301.73999 +5.74	304.99	290.80	294.86	10,184,878
28 Jun 21	296.00000 -0.60	298.38	291.00	296.49	7,179,232
25 Jun 21	296.60001 +7.63	299.49	289.93	291.54	7,693,698
24 Jun 21	288.97000 -4.02	294.50	285.02	292.00	7,441,707
23 Jun 21	292.98999 +22.07	297.00	272.77	273.00	14,305,588
22 Jun 21	270.92001 +4.96	275.00	264.04	268.98	7,459,506
21 Jun 21	265.95999 -7.19	275.99	260.30	268.50	14,052,026
18 Jun 21	273.14999 -23.20	297.98	268.58	297.00	22,564,780
17 Jun 21	296.35001 +16.45	301.00	277.70	279.90	12,138,720
16 Jun 21	279.89999 -21.10	303.50	279.68	303.22	8,087,743
15 Jun 21	301.00000 +11.53	302.88	286.80	288.86	11,748,985
11 Jun 21	289.47000 +4.30	295.49	285.48	286.00	9,281,509
10 Jun 21	285.17001 +3.39	286.22	279.57	281.39	6,082,136
09 Jun 21	281.78000 +2.78	283.97	277.20	279.09	3,553,663
08 Jun 21	279.00000 -6.99	287.77	277.08	287.10	5,002,967
07 Jun 21	285.98999 -0.31	295.00	280.90	289.72	5,620,163
04 Jun 21	286.29999 -0.19	292.00	280.52	285.00	5,264,201
03 Jun 21	286.48999 -11.51	297.99	284.02	297.80	5,629,789
02 Jun 21	298.00000 -3.00	304.00	294.00	303.77	4,627,551
01 Jun 21	301.00000 +0.01	305.88	297.00	300.08	5,721,428
31 May 21	300.98999 +14.51	300.99	288.50	289.02	8,446,415
28 May 21	286.48001 -6.52	296.00	283.60	289.00	5,978,423
27 May 21	293.00000 +2.01	298.33	287.08	292.68	6,056,204
26 May 21	290.98999 -4.16	299.00	290.50	296.72	3,533,526
25 May 21	295.14999 +19.78	297.39	275.52	278.16	7,929,183
24 May 21	275.37000 -8.70	285.50	270.34	284.00	5,083,705
21 May 21	284.07001 -0.93	287.98	282.55	286.08	2,955,093
20 May 21	285.00000 +7.82	287.80	276.01	278.01	4,562,415
19 May 21	277.17999 +6.00	277.18	266.70	269.00	4,591,753
18 May 21	271.17999 -3.66	277.60	270.18	274.70	2,305,622
17 May 21	274.84000 +2.84	280.88	269.83	269.83	4,733,094
14 May 21	272.00000 +7.20	272.90	259.80	267.00	5,152,531
13 May 21	264.79999 -2.02	266.76	258.66	259.01	4,354,307
12 May 21	266.82001 -4.13	268.83	255.40	268.00	7,646,232
11 May 21	270.95001 +4.23	271.38	250.72	259.60	8,650,562
10 May 21	266.72000 +2.46	270.00	261.00	261.81	5,478,986
07 May 21	264.26001 -28.89	296.00	264.00	293.00	10,754,608
06 May 21	293.14999 -9.36	301.98	290.27	295.00	5,021,591
30 Apr 21	302.51001 -2.41	308.88	299.08	303.00	4,321,491
29 Apr 21	304.92001 +5.96	310.90	298.15	301.00	5,411,808
28 Apr 21	298.95999 +5.18	301.50	292.24	296.87	3,971,368
27 Apr 21	293.78000 +2.52	297.28	287.92	295.12	3,930,230
26 Apr 21	291.26001 -7.24	306.66	291.26	302.00	4,729,786
23 Apr 21	298.50000 +3.30	306.98	294.53	297.50	6,436,029
22 Apr 21	295.20001 +3.40	296.49	287.02	292.90	4,083,341
21 Apr 21	291.79999 -0.21	294.10	288.88	290.01	3,338,151
20 Apr 21	292.01001 -1.24	298.85	290.56	292.11	4,117,062
19 Apr 21	293.25000 +13.46	295.00	280.00	283.00	7,523,754
16 Apr 21	279.79001 +4.05	284.00	276.41	281.00	4,326,278
15 Apr 21	275.73999 -7.11	283.14	269.44	282.90	5,441,139
14 Apr 21	282.85001 -4.85	286.70	275.10	283.00	5,147,825
13 Apr 21	287.70001 -2.04	293.00	283.42	289.68	5,129,266
12 Apr 21	289.73999 -3.38	302.03	286.51	294.00	5,238,114
09 Apr 21	293.12000 -4.35	299.80	291.49	297.42	3,802,050
08 Apr 21	297.47000 +3.27	305.88	287.33	290.00	6,220,869
07 Apr 21	294.20001 +8.10	299.97	285.18	294.00	7,933,994
06 Apr 21	286.10001 -0.81	291.66	280.60	291.00	4,311,575
02 Apr 21	286.91000 +13.61	292.05	279.34	279.34	7,602,649
01 Apr 21	273.29999 +16.58	277.48	256.36	259.00	7,229,113
31 Mar 21	256.72000 -2.45	262.60	254.81	262.01	2,903,498
30 Mar 21	259.17001 -3.63	267.40	258.90	262.11	4,901,950
29 Mar 21	262.79999 +4.89	268.05	260.52	260.72	4,594,122
26 Mar 21	257.91000 +3.84	260.98	254.00	257.23	3,966,414
25 Mar 21	254.07001 +8.37	257.00	238.08	244.00	4,978,314
24 Mar 21	245.70000 -7.86	253.00	245.70	251.85	3,245,803
23 Mar 21	253.56000 -1.99	259.68	249.49	259.40	3,122,977
22 Mar 21	255.55000 -2.88	258.00	246.31	258.00	5,260,015
19 Mar 21	258.42999 -0.18	263.20	254.54	257.50	4,666,637
18 Mar 21	258.60999 +0.41	263.32	255.97	258.88	4,143,089
17 Mar 21	258.20001 +10.14	263.39	247.00	251.85	5,498,704
16 Mar 21	248.06000 +4.96	250.71	243.20	243.88	6,143,435
15 Mar 21	243.10001 -15.42	255.97	239.92	255.97	8,254,649
12 Mar 21	258.51999 -1.61	263.17	253.82	263.06	4,473,543
11 Mar 21	260.13000 +8.74	270.00	252.45	252.45	7,667,108
10 Mar 21	251.39000 +3.41	261.00	251.07	257.08	7,042,077
09 Mar 21	247.98000 -9.82	260.01	245.30	257.99	7,205,579
08 Mar 21	257.79999 -7.10	275.50	256.00	268.00	8,430,030
05 Mar 21	264.89999 -11.08	275.30	257.28	267.03	9,867,195
04 Mar 21	275.98001 -21.04	295.88	272.29	292.00	9,148,508
03 Mar 21	297.01999 +2.02	297.15	285.08	293.91	5,038,255
02 Mar 21	295.00000 +4.53	301.50	290.00	297.00	6,523,083
01 Mar 21	290.47000 +7.49	292.00	284.00	286.98	4,727,969
26 Feb 21	282.98001 -2.52	292.00	274.00	279.00	6,897,825
25 Feb 21	285.50000 -4.50	299.50	285.02	290.50	5,679,424
24 Feb 21	290.00000 -4.00	303.80	285.50	294.00	7,055,065
23 Feb 21	294.00000 +6.69	300.00	277.00	278.00	6,918,414
22 Feb 21	287.31000 -16.97	305.50	287.31	305.00	9,307,624
19 Feb 21	304.28000 -3.06	309.00	290.01	307.50	8,068,185
18 Feb 21	307.34000 +4.37	324.00	302.97	312.00	10,888,344
10 Feb 21	302.97000 +3.57	312.00	293.00	299.42	8,155,988
09 Feb 21	299.39999 -3.50	308.00	294.60	305.10	8,746,124
08 Feb 21	302.89999 +17.80	305.53	285.62	287.30	8,108,982
05 Feb 21	285.10001 +1.35	290.88	282.28	283.70	6,562,562
04 Feb 21	283.75000 -8.25	292.00	272.00	288.20	13,498,958
03 Feb 21	292.00000 -6.98	300.90	291.78	300.00	6,537,889
02 Feb 21	298.98001 +11.44	302.00	286.15	292.00	8,518,668
01 Feb 21	287.54001 -2.03	296.00	284.30	294.60	6,196,484
29 Jan 21	289.57001 -0.53	300.49	283.17	299.00	8,270,918
28 Jan 21	290.10001 -20.06	307.02	290.00	307.00	11,231,360
27 Jan 21	310.16000 +9.02	312.80	301.77	308.00	10,720,151
26 Jan 21	301.14001 -20.86	316.00	294.50	315.00	14,956,654
25 Jan 21	322.00000 -0.50	326.88	310.10	314.84	11,067,820
22 Jan 21	322.50000 +2.90	328.00	308.00	320.00	10,002,138
21 Jan 21	319.60001 -1.40	322.00	309.78	316.18	9,905,954
20 Jan 21	321.00000 +6.11	321.99	309.00	317.00	10,265,404
19 Jan 21	314.89001 +0.29	324.50	308.84	313.99	16,779,012
18 Jan 21	314.60001 +28.60	314.60	293.00	296.00	16,540,922
15 Jan 21	286.00000 +4.29	301.80	276.87	290.00	15,661,948
14 Jan 21	281.70999 -4.76	300.80	280.32	291.00	16,005,889
13 Jan 21	286.47000 -2.72	293.60	278.16	293.52	11,153,060
12 Jan 21	289.19000 +12.95	289.19	272.12	272.12	11,744,029
11 Jan 21	276.23999 +10.24	291.80	272.00	278.50	14,912,017
08 Jan 21	266.00000 -3.36	273.53	257.10	270.88	8,708,435
07 Jan 21	269.35999 +5.36	273.01	259.60	265.97	14,019,049
06 Jan 21	264.00000 +10.94	268.85	257.01	265.00	17,278,592
05 Jan 21	253.06000 +23.01	253.06	228.90	229.99	15,532,187
04 Jan 21	230.05000 -1.05	232.84	225.01	232.00	8,717,340
31 Dec 20	231.10001 +3.72	235.00	225.77	228.90	7,824,929
30 Dec 20	227.38000 +5.68	227.74	219.02	220.00	5,093,389
29 Dec 20	221.70000 -2.19	228.56	220.50	225.00	4,647,285
28 Dec 20	223.89000 +3.89	226.91	217.60	220.00	5,381,370
25 Dec 20	220.00000 -10.02	231.20	218.70	227.89	5,511,629
24 Dec 20	230.02000 +11.07	230.16	221.00	221.00	6,697,766
23 Dec 20	218.95000 +6.19	222.30	210.30	212.76	7,839,615
22 Dec 20	212.75999 -14.36	224.97	210.48	224.50	11,279,745
21 Dec 20	227.12000 -5.88	233.00	220.10	230.69	9,729,882
18 Dec 20	233.00000 +4.10	236.32	230.02	232.99	5,653,690
17 Dec 20	228.89999 +0.70	231.66	226.22	229.46	3,884,390
16 Dec 20	228.20000 -0.30	230.50	221.77	228.00	6,324,718
15 Dec 20	228.50000 -7.30	243.88	225.38	235.80	9,399,091
14 Dec 20	235.80000 +3.05	238.30	226.99	234.99	9,148,258
11 Dec 20	232.75000 +0.34	238.00	228.61	232.99	14,374,621
10 Dec 20	232.41000 +15.28	237.30	215.00	217.15	14,224,180
09 Dec 20	217.13000 -0.87	221.50	212.96	215.00	7,448,758
08 Dec 20	218.00000 +1.14	220.96	215.01	216.00	5,751,273
07 Dec 20	216.86000 -0.78	225.65	215.83	221.00	6,068,861
04 Dec 20	217.64000 +0.55	219.50	213.80	216.00	4,895,877
03 Dec 20	217.09000 -1.68	222.00	216.36	220.97	5,260,846
02 Dec 20	218.77000 +1.89	222.65	216.09	216.30	8,449,214
01 Dec 20	216.88000 +1.44	216.94	209.48	210.00	6,743,329
30 Nov 20	215.44000 +9.64	215.44	203.21	207.00	10,418,104
27 Nov 20	205.80000 +3.03	207.80	201.02	203.38	4,390,158
26 Nov 20	202.77000 -7.13	209.85	202.28	209.80	6,230,735
25 Nov 20	209.89999 +4.70	213.88	206.00	208.00	8,990,413
24 Nov 20	205.20000 +4.70	208.56	198.50	199.03	7,407,710
23 Nov 20	200.50000 -1.85	202.03	191.30	196.28	9,906,551
20 Nov 20	202.35001 -2.85	206.80	201.00	204.25	5,062,118
19 Nov 20	205.20000 +2.66	206.95	198.01	199.33	6,447,556
18 Nov 20	202.53999 -0.16	207.58	196.01	199.00	9,491,162
17 Nov 20	202.70000 +2.90	202.84	190.01	199.81	12,380,112
16 Nov 20	199.80000 -1.99	204.00	194.11	204.00	9,971,274
13 Nov 20	201.78999 -2.38	208.00	198.30	203.87	9,202,956
12 Nov 20	204.17000 +1.75	208.68	200.58	204.38	9,964,256
11 Nov 20	202.42000 -22.49	219.51	202.42	216.00	18,005,444
10 Nov 20	224.91000 -14.54	233.88	223.91	232.00	13,750,419
09 Nov 20	239.45000 +20.14	241.24	223.00	223.00	21,034,168
06 Nov 20	219.31000 +5.31	220.99	209.03	213.80	17,191,988
05 Nov 20	214.00000 +3.00	219.08	209.89	218.20	12,355,005
04 Nov 20	211.00000 -4.59	218.43	206.96	216.88	14,067,168
03 Nov 20	215.59000 -2.23	226.84	212.92	226.84	16,480,947
02 Nov 20	217.82001 +19.80	217.82	200.01	205.00	18,612,388
30 Oct 20	198.02000 +13.72	201.73	184.99	185.00	23,668,576
29 Oct 20	184.30000 +4.14	187.48	179.00	179.52	10,537,241
28 Oct 20	180.16000 -1.14	183.25	178.00	180.90	5,977,489
27 Oct 20	181.30000 +8.18	181.35	171.00	171.00	6,440,868
26 Oct 20	173.12000 +0.82	175.35	166.75	168.72	5,012,501
23 Oct 20	172.30000 -5.39	179.90	169.93	177.50	4,859,843
22 Oct 20	177.69000 -1.03	181.49	176.58	177.00	5,073,860
21 Oct 20	178.72000 -2.18	182.00	176.95	182.00	5,108,518
20 Oct 20	180.89999 +0.92	181.60	176.00	178.81	5,313,853
19 Oct 20	179.98000 -4.52	186.90	179.35	186.29	6,007,193
16 Oct 20	184.50000 -0.80	192.00	183.01	187.50	7,531,966
15 Oct 20	185.30000 -1.40	190.98	185.23	188.00	6,573,692
14 Oct 20	186.70000 -5.46	193.30	183.76	192.34	8,427,497
13 Oct 20	192.16000 +0.73	193.88	189.00	191.50	9,166,901
12 Oct 20	191.42999 +9.03	191.49	183.55	183.97	14,498,776
09 Oct 20	182.39999 +5.03	185.95	182.00	182.00	7,954,317
30 Sep 20	177.37000 +2.41	180.50	175.20	176.99	6,979,638
29 Sep 20	174.96001 -0.24	179.30	174.80	177.55	5,020,925
28 Sep 20	175.20000 +0.29	177.98	172.76	174.00	5,266,069
25 Sep 20	174.91000 -7.89	183.35	173.98	182.70	10,230,276
24 Sep 20	182.80000 -1.90	186.38	182.55	185.57	6,729,762
23 Sep 20	184.70000 -0.88	186.90	181.80	186.00	7,657,710
22 Sep 20	185.58000 -0.37	189.40	183.55	184.22	8,259,206
21 Sep 20	185.95000 -5.85	193.49	185.89	191.50	9,124,997
18 Sep 20	191.80000 -1.21	197.85	188.79	194.11	11,320,490
17 Sep 20	193.00999 -2.87	196.30	190.06	195.88	10,576,005
16 Sep 20	195.88000 +7.34	196.85	187.38	188.58	11,958,408
15 Sep 20	188.53999 -2.46	192.69	182.00	184.00	12,479,249
14 Sep 20	191.00000 +3.28	198.90	190.18	190.18	15,199,091
11 Sep 20	187.72000 +13.61	190.16	174.24	174.24	14,275,128
10 Sep 20	174.11000 +2.80	179.43	172.00	174.00	7,547,640
09 Sep 20	171.31000 -5.74	176.99	166.93	171.11	7,730,486
08 Sep 20	177.05000 -4.95	185.88	177.01	180.80	8,355,334
07 Sep 20	182.00000 -5.10	191.00	178.80	190.00	12,438,305
04 Sep 20	187.10001 +0.98	190.50	181.88	183.00	15,006,681
03 Sep 20	186.12000 +15.72	187.31	167.60	169.50	15,273,855
02 Sep 20	170.39999 +1.70	171.19	167.67	168.00	5,839,638
01 Sep 20	168.70000 +0.87	170.30	167.61	167.88	7,474,188
31 Aug 20	167.83000 -7.48	175.00	167.60	175.00	10,994,122
28 Aug 20	175.31000 +3.38	176.89	170.08	171.50	4,570,584
27 Aug 20	171.92999 +2.33	174.65	165.08	167.08	5,771,165
26 Aug 20	169.60001 -10.57	178.50	169.58	178.43	7,331,110
25 Aug 20	180.17000 -8.48	185.88	180.00	185.88	7,475,686
24 Aug 20	188.64999 +0.64	190.51	177.30	185.25	8,084,716
21 Aug 20	188.00999 +5.01	192.00	183.10	190.13	9,334,173
20 Aug 20	183.00000 -4.30	185.08	178.26	185.00	6,799,272
19 Aug 20	187.30000 +4.64	194.80	181.80	182.66	9,552,147
18 Aug 20	182.66000 -1.05	183.80	177.01	183.71	7,656,268
17 Aug 20	183.71001 -2.57	187.99	181.09	187.36	5,916,046
14 Aug 20	186.28000 +3.31	186.50	182.11	183.44	2,891,805
13 Aug 20	182.97000 -4.08	188.88	182.80	187.97	3,233,137
12 Aug 20	187.05000 +0.05	189.67	181.25	188.00	3,945,930
11 Aug 20	187.00000 -4.51	192.94	187.00	192.00	3,620,735
10 Aug 20	191.50999 +2.73	192.90	183.33	188.79	5,083,995
07 Aug 20	188.78000 -8.40	198.49	184.37	195.81	6,673,959
06 Aug 20	197.17999 -4.79	201.00	195.00	201.00	6,438,619
05 Aug 20	201.97000 +4.30	207.37	200.30	206.00	8,280,457
04 Aug 20	197.67000 -3.75	203.99	196.31	200.00	5,694,817
03 Aug 20	201.42000 -4.22	207.86	193.01	206.99	10,477,907
31 Jul 20	205.64000 +2.24	208.98	200.17	205.00	5,400,536
30 Jul 20	203.39999 -3.77	210.33	202.01	207.99	4,427,451
29 Jul 20	207.17000 +7.33	208.88	197.67	198.54	5,786,101
28 Jul 20	199.84000 +2.84	201.70	196.66	201.49	3,904,884
27 Jul 20	197.00000 -2.35	206.33	194.35	204.53	5,479,968
24 Jul 20	199.35001 -14.65	214.50	196.50	212.00	6,815,543
23 Jul 20	214.00000 -6.10	220.58	209.77	216.76	5,078,837
22 Jul 20	220.10001 +4.41	223.60	211.01	215.90	5,396,218
21 Jul 20	215.69000 -2.00	222.00	213.06	217.07	5,896,977
20 Jul 20	217.69000 -0.74	225.99	206.49	225.70	6,578,023
17 Jul 20	218.42999 +10.27	226.04	209.00	211.62	8,260,788
16 Jul 20	208.16000 -22.42	232.30	208.00	227.00	7,707,629
15 Jul 20	230.58000 -19.12	252.00	226.00	252.00	9,192,694
14 Jul 20	249.70000 +4.19	252.80	238.66	241.82	8,182,655
13 Jul 20	245.50999 +1.51	248.00	239.18	245.33	5,651,569
10 Jul 20	244.00000 +3.16	245.80	235.75	238.00	5,498,866
09 Jul 20	240.84000 +9.33	242.13	232.20	232.20	5,741,245
08 Jul 20	231.50999 +1.58	235.00	223.51	228.80	6,305,605
07 Jul 20	229.92999 +1.13	244.82	229.43	230.11	8,803,093
06 Jul 20	228.80000 +20.41	229.00	209.95	209.95	9,434,834
03 Jul 20	208.39000 -6.34	215.69	201.10	214.06	7,244,517
02 Jul 20	214.73000 +7.05	216.66	206.01	208.74	7,331,797
01 Jul 20	207.67999 +5.73	212.50	202.69	203.00	6,199,410
30 Jun 20	201.95000 +2.12	204.58	199.84	202.00	4,345,108
29 Jun 20	199.83000 -6.85	205.50	197.96	204.79	6,214,849
24 Jun 20	206.67999 +1.69	208.45	200.88	201.00	7,226,776
23 Jun 20	204.99001 +2.39	206.37	198.09	203.12	5,994,756
22 Jun 20	202.60001 +4.80	206.23	197.00	197.80	7,848,841
19 Jun 20	197.80000 +14.95	199.88	182.00	184.00	9,715,512
18 Jun 20	182.85001 +3.05	183.47	178.02	179.99	4,925,791
17 Jun 20	179.80000 +0.59	179.96	175.56	179.18	3,597,944
16 Jun 20	179.21001 -0.94	183.50	174.77	182.99	6,599,486
15 Jun 20	180.14999 -9.42	186.50	180.00	185.01	6,752,192
12 Jun 20	189.57001 -0.43	192.00	181.50	181.51	4,864,844
11 Jun 20	190.00000 -4.00	197.20	188.00	194.28	5,425,401
10 Jun 20	194.00000 +3.65	194.88	186.60	188.00	5,662,317
09 Jun 20	190.35001 +7.30	190.89	181.02	183.07	6,112,893
08 Jun 20	183.05000 -3.45	190.98	182.28	190.98	4,845,748
05 Jun 20	186.50000 +5.27	187.83	180.50	180.50	6,293,312
04 Jun 20	181.23000 -1.70	182.88	179.50	181.51	3,579,993
03 Jun 20	182.92999 -2.88	189.28	181.00	186.37	6,349,774
02 Jun 20	185.81000 -5.19	189.90	184.50	189.50	5,013,592
01 Jun 20	191.00000 +7.42	194.60	184.65	187.00	8,197,782
29 May 20	183.58000 +0.90	183.58	177.50	181.00	3,944,861
28 May 20	182.67999 -1.22	183.95	176.31	180.00	5,950,530
27 May 20	183.89999 -8.10	191.65	180.35	190.79	6,401,663
26 May 20	192.00000 +11.00	192.55	185.00	186.00	6,378,639
25 May 20	181.00000 -5.20	186.99	177.00	185.00	5,487,541
22 May 20	186.20000 -0.50	191.00	182.50	188.75	5,468,798
21 May 20	186.70000 -2.30	190.59	184.32	187.60	6,290,511
20 May 20	189.00000 -11.10	200.10	182.98	197.53	10,214,911
19 May 20	200.10001 +6.00	201.41	192.00	197.00	7,863,111
18 May 20	194.10001 -20.80	216.99	193.80	214.88	12,729,568
15 May 20	214.89999 +7.88	218.90	208.47	209.00	6,718,268
14 May 20	207.02000 -1.45	215.50	205.80	209.00	4,998,974
13 May 20	208.47000 +1.42	209.97	204.00	204.45	4,561,485
12 May 20	207.05000 +0.36	208.00	202.01	208.00	4,284,783
11 May 20	206.69000 -2.28	210.50	203.01	207.00	3,839,113
08 May 20	208.97000 +0.78	217.88	205.00	208.10	5,554,972
07 May 20	208.19000 -1.22	209.45	201.00	209.42	5,973,795
06 May 20	209.41000 +14.93	211.90	193.60	194.00	9,248,901
30 Apr 20	194.48000 +16.00	195.15	180.38	181.00	7,785,985
29 Apr 20	178.48000 +1.80	181.50	173.00	173.88	4,594,985
28 Apr 20	176.67999 +9.68	179.50	165.21	167.00	8,076,969
27 Apr 20	167.00000 -1.22	168.22	161.50	168.22	5,137,207
24 Apr 20	168.22000 -0.13	175.91	167.95	174.00	6,815,630
23 Apr 20	168.35001 -2.65	174.90	167.39	171.00	4,345,594
22 Apr 20	171.00000 -0.77	173.60	168.00	170.98	3,915,557
21 Apr 20	171.77000 -7.23	178.79	169.20	178.79	5,054,754
20 Apr 20	179.00000 +3.20	180.69	171.00	176.21	4,715,170
17 Apr 20	175.80000 +5.33	183.41	173.15	173.15	6,404,038
16 Apr 20	170.47000 +4.78	171.71	162.08	163.69	5,179,249
15 Apr 20	165.69000 +8.39	170.88	156.33	161.63	7,048,868
14 Apr 20	157.30000 +9.27	157.32	149.00	151.00	4,504,505
13 Apr 20	148.03000 -7.47	155.99	146.88	154.31	4,691,374
10 Apr 20	155.50000 -7.35	163.80	154.02	163.07	4,678,239
09 Apr 20	162.85001 -4.74	169.95	161.00	169.00	3,514,904
08 Apr 20	167.59000 +1.61	171.00	164.21	164.24	3,619,847
07 Apr 20	165.98000 +2.48	173.00	163.70	168.99	4,986,886
03 Apr 20	163.50000 -2.66	165.99	161.80	163.70	3,700,398
02 Apr 20	166.16000 +10.18	168.50	152.06	152.60	7,327,969
01 Apr 20	155.98000 +0.08	161.48	152.81	152.81	5,261,987
31 Mar 20	155.89999 -2.10	162.00	151.00	159.99	6,619,549
30 Mar 20	158.00000 +8.70	159.88	142.94	145.01	9,005,454
27 Mar 20	149.30000 +4.10	152.00	145.50	147.40	5,565,141
26 Mar 20	145.20000 -3.50	147.00	142.77	145.00	4,613,076
25 Mar 20	148.70000 +11.36	150.80	142.00	145.00	8,282,015
24 Mar 20	137.34000 +1.34	140.00	132.01	139.97	6,248,762
23 Mar 20	136.00000 -9.74	143.86	134.01	141.28	6,848,315
20 Mar 20	145.74001 -3.95	153.65	142.42	152.30	6,359,283
19 Mar 20	149.69000 +5.69	151.00	141.52	145.55	6,716,119
18 Mar 20	144.00000 -2.38	154.50	143.00	149.02	6,970,433
17 Mar 20	146.38000 -0.01	155.00	136.01	145.00	6,662,640
16 Mar 20	146.39000 -16.27	164.00	146.39	164.00	8,538,336
13 Mar 20	162.66000 -1.34	166.58	153.10	153.80	6,358,970
12 Mar 20	164.00000 +4.40	166.50	154.60	155.13	7,575,366
11 Mar 20	159.60001 -3.20	166.00	159.37	163.60	5,716,460
10 Mar 20	162.80000 +7.52	166.00	152.01	155.17	10,359,978
09 Mar 20	155.28000 -17.23	168.90	155.26	168.90	8,570,836
06 Mar 20	172.50999 -2.28	176.00	169.77	171.34	4,563,926
05 Mar 20	174.78999 +4.91	178.00	166.00	174.00	10,834,478
04 Mar 20	169.88000 -4.82	173.85	160.00	171.50	12,337,972
03 Mar 20	174.70000 +4.79	180.62	171.00	173.08	8,553,492
02 Mar 20	169.91000 -4.31	180.99	169.00	180.00	9,106,222
28 Feb 20	174.22000 -8.94	185.00	165.45	175.00	11,486,848
27 Feb 20	183.16000 -11.82	197.00	180.62	195.00	9,191,566
26 Feb 20	194.98000 -18.52	212.00	193.87	208.00	8,670,624
25 Feb 20	213.50000 -6.52	221.87	200.95	215.49	12,133,246
24 Feb 20	220.02000 +20.00	220.02	197.01	197.50	11,309,205
21 Feb 20	200.02000 -3.78	206.00	198.20	200.00	8,069,612
20 Feb 20	203.80000 +11.19	204.58	190.00	190.00	9,049,914
19 Feb 20	192.61000 -3.39	205.00	188.00	194.00	10,206,501
18 Feb 20	196.00000 +3.01	196.00	186.18	191.98	7,592,946
17 Feb 20	192.99001 +1.99	194.00	187.47	188.00	4,724,081
14 Feb 20	191.00000 -6.36	201.00	187.00	194.55	7,151,343
13 Feb 20	197.36000 +9.07	201.00	186.50	189.98	8,936,059
12 Feb 20	188.28999 +0.99	189.25	183.62	185.56	4,566,505
11 Feb 20	187.30000 +4.30	189.00	181.18	182.90	4,775,663
10 Feb 20	183.00000 -12.23	195.22	180.78	195.21	7,157,942
07 Feb 20	195.23000 -2.98	198.79	191.01	196.00	5,045,658
06 Feb 20	198.21001 +7.74	199.20	184.76	187.49	5,903,192
05 Feb 20	190.47000 +6.77	198.00	187.65	192.00	7,227,843
04 Feb 20	183.70000 +16.70	183.70	170.10	170.10	6,465,182
03 Feb 20	167.00000 -18.55	176.00	167.00	167.00	7,318,080
23 Jan 20	185.55000 -0.42	197.60	180.00	182.00	7,665,182
22 Jan 20	185.97000 +1.97	191.89	170.90	179.00	7,681,994
21 Jan 20	184.00000 -4.50	197.98	183.88	186.01	5,214,612
20 Jan 20	188.50000 +13.00	191.24	172.60	175.50	4,773,223
17 Jan 20	175.50000 +1.70	179.28	169.88	174.20	3,573,192
16 Jan 20	173.80000 -3.25	178.00	172.10	174.51	3,854,646
15 Jan 20	177.05000 +10.61	178.00	164.00	165.00	6,167,442
14 Jan 20	166.44000 -0.94	170.52	159.01	169.00	5,636,619
13 Jan 20	167.38000 +11.06	170.00	153.57	156.30	7,556,048
10 Jan 20	156.32001 +8.52	159.20	145.40	149.48	8,275,650
09 Jan 20	147.80000 +9.11	148.14	140.97	141.20	7,462,365
08 Jan 20	138.69000 +0.79	140.52	136.00	137.37	5,951,108
07 Jan 20	137.89999 -3.60	140.99	137.74	140.00	5,555,554
06 Jan 20	141.50000 -3.50	144.80	139.59	141.66	5,270,416
03 Jan 20	145.00000 -4.11	150.40	138.03	150.34	9,797,576
02 Jan 20	149.11000 +5.71	150.05	143.40	143.40	5,186,092
31 Dec 19	143.39999 -0.60	148.00	140.81	143.55	3,757,147
30 Dec 19	144.00000 -3.60	147.45	137.50	144.00	4,741,652
27 Dec 19	147.60001 -6.93	154.77	147.00	153.90	5,143,063
26 Dec 19	154.53000 -8.46	161.88	152.50	160.10	5,762,414
25 Dec 19	162.99001 +11.49	162.99	150.10	153.00	6,678,539
24 Dec 19	151.50000 +1.92	153.50	145.51	152.00	4,538,951
23 Dec 19	149.58000 -0.80	153.20	142.00	142.90	5,342,937
20 Dec 19	150.38000 +3.45	155.58	148.48	148.70	5,435,421
19 Dec 19	146.92999 -2.40	149.23	142.00	149.02	5,663,065
18 Dec 19	149.33000 -2.32	152.98	148.66	150.00	4,107,335
17 Dec 19	151.64999 +2.56	156.00	149.00	150.59	5,452,842
16 Dec 19	149.09000 -1.54	152.68	145.00	149.00	7,354,050
13 Dec 19	150.63000 -4.40	158.00	148.00	156.83	7,463,601
12 Dec 19	155.03000 -0.47	160.98	153.30	155.07	5,564,189
11 Dec 19	155.50000 +1.00	157.06	151.33	153.40	4,920,560
10 Dec 19	154.50000 +8.64	156.00	140.99	144.00	5,950,026
09 Dec 19	145.86000 +0.96	150.80	141.80	144.01	5,700,300
06 Dec 19	144.89999 +4.21	145.00	137.02	141.00	5,754,804
05 Dec 19	140.69000 -1.71	149.39	140.06	142.20	5,518,090
04 Dec 19	142.39999 -3.60	145.20	140.10	145.10	5,273,525
03 Dec 19	146.00000 +11.90	146.88	132.51	134.00	7,116,414
02 Dec 19	134.10001 +8.90	135.80	123.31	124.50	5,959,759
29 Nov 19	125.20000 -0.65	128.00	122.03	125.90	2,984,470
28 Nov 19	125.85000 -2.73	129.80	125.00	126.25	3,845,925
27 Nov 19	128.58000 +8.06	131.76	117.46	119.00	7,195,873
26 Nov 19	120.52000 +7.02	120.52	113.87	115.06	7,247,753
25 Nov 19	113.50000 -5.31	117.50	109.00	117.12	6,202,993
22 Nov 19	118.81000 -5.27	129.00	114.00	123.10	7,924,044
21 Nov 19	124.08000 +0.28	126.36	122.20	123.37	2,879,470
20 Nov 19	123.80000 -3.82	127.50	123.55	126.00	3,730,440
19 Nov 19	127.62000 +2.75	128.80	123.18	124.16	3,699,633
18 Nov 19	124.87000 -5.06	130.98	124.65	130.11	4,456,433
15 Nov 19	129.92999 +2.93	137.98	126.50	129.22	5,133,878
14 Nov 19	127.00000 +3.29	128.60	121.01	122.67	5,080,618
13 Nov 19	123.71000 +10.71	123.71	111.03	112.05	6,760,204
12 Nov 19	113.00000 +0.21	113.60	108.80	112.88	3,491,671
11 Nov 19	112.79000 -0.66	116.50	111.19	113.00	3,844,016
08 Nov 19	113.45000 +1.46	116.39	112.80	114.00	3,703,838
07 Nov 19	111.99000 -4.86	115.83	111.28	115.83	4,750,841
06 Nov 19	116.85000 +1.30	117.58	114.01	115.90	5,433,856
05 Nov 19	115.55000 +5.70	116.19	108.55	110.03	5,194,126
04 Nov 19	109.85000 +2.57	112.65	105.10	108.98	4,748,857
01 Nov 19	107.28000 -2.71	111.97	107.08	108.50	2,870,023
31 Oct 19	109.99000 +2.54	113.89	103.10	103.10	6,061,795
30 Oct 19	107.45000 +5.74	109.62	99.00	101.51	5,068,836
29 Oct 19	101.71000 -3.04	104.49	99.50	104.49	3,456,227
28 Oct 19	104.75000 +0.00	107.00	102.87	105.53	2,971,789
25 Oct 19	104.75000 +1.65	105.29	100.60	101.68	3,126,365
24 Oct 19	103.10000 +1.40	105.50	100.85	102.14	2,863,327
23 Oct 19	101.70000 +1.01	103.37	100.02	101.69	2,696,899
22 Oct 19	100.69000 +4.15	101.10	96.62	96.62	3,955,069
21 Oct 19	96.54000 -0.91	98.49	93.90	97.59	2,980,736
18 Oct 19	97.45000 -3.33	101.50	96.61	100.74	3,188,119
17 Oct 19	100.78000 +0.90	101.80	98.85	99.90	1,972,378
16 Oct 19	99.88000 -0.42	100.75	98.01	100.20	2,702,064
15 Oct 19	100.30000 -3.37	103.50	98.80	102.20	4,475,315
14 Oct 19	103.67000 +4.67	105.76	99.31	100.07	4,665,723
11 Oct 19	99.00000 -2.30	102.90	96.34	102.00	5,647,337
10 Oct 19	101.30000 +1.30	102.00	98.51	100.19	4,812,808
09 Oct 19	100.00000 +3.40	100.69	95.60	98.09	5,161,663
08 Oct 19	96.60000 -1.51	102.20	95.60	99.70	5,888,002
30 Sep 19	98.11000 -6.06	103.93	96.30	103.93	5,673,581
27 Sep 19	104.17000 +5.19	105.56	99.50	99.50	7,707,328
26 Sep 19	98.98000 -7.20	106.30	95.68	106.00	9,956,805
25 Sep 19	106.18000 -5.82	115.99	106.12	113.04	6,070,425
24 Sep 19	112.00000 -1.60	116.44	111.02	112.00	4,442,643
23 Sep 19	113.60000 +3.61	115.73	107.88	109.00	6,808,488
20 Sep 19	109.99000 +5.29	112.35	105.70	107.11	7,393,695
19 Sep 19	104.70000 +2.21	105.38	100.00	102.70	4,863,097
18 Sep 19	102.49000 -1.77	105.00	99.50	103.48	3,978,405
17 Sep 19	104.26000 +2.51	104.80	99.43	101.33	3,956,806
16 Sep 19	101.75000 -1.32	104.55	98.88	103.07	5,196,126
12 Sep 19	103.07000 -3.93	109.25	103.00	106.77	3,996,962
11 Sep 19	107.00000 +1.05	110.59	103.50	106.00	4,637,493
10 Sep 19	105.95000 +0.65	107.89	99.84	105.30	5,622,538
09 Sep 19	105.30000 +6.71	106.77	96.53	100.09	8,114,182
06 Sep 19	98.59000 +1.57	99.50	92.50	96.50	5,978,415
05 Sep 19	97.02000 +1.47	102.50	95.60	95.60	7,618,933
04 Sep 19	95.55000 -2.45	98.80	92.30	97.50	6,026,080
03 Sep 19	98.00000 +1.15	100.10	94.80	100.00	6,392,409
02 Sep 19	96.85000 +8.79	96.87	87.00	88.06	10,753,865
30 Aug 19	88.06000 -2.29	95.74	83.01	87.21	10,308,047
29 Aug 19	90.35000 +5.13	91.19	85.08	85.15	5,606,614
28 Aug 19	85.22000 -1.66	86.90	85.10	86.89	3,179,077
27 Aug 19	86.88000 +1.83	91.20	85.05	85.05	6,181,434
26 Aug 19	85.05000 +1.66	85.50	81.54	81.88	4,469,697
23 Aug 19	83.39000 -1.30	85.80	82.00	84.00	3,749,859
22 Aug 19	84.69000 -1.31	86.95	81.70	85.26	4,459,639
21 Aug 19	86.00000 +1.41	88.67	82.22	83.79	6,268,821
20 Aug 19	84.59000 +4.67	86.98	78.23	79.92	8,159,202
19 Aug 19	79.92000 +7.26	79.93	72.66	73.49	6,398,108
16 Aug 19	72.66000 -0.34	74.98	72.00	73.00	4,116,466
15 Aug 19	73.00000 +2.01	73.50	68.33	69.03	5,586,175
14 Aug 19	70.99000 +1.62	74.49	70.00	71.20	6,306,090
13 Aug 19	69.37000 -1.63	71.50	68.38	70.00	4,522,218
12 Aug 19	71.00000 +5.90	71.00	62.50	65.80	7,765,743
09 Aug 19	65.10000 -0.41	69.21	64.38	66.34	6,456,008
08 Aug 19	65.51000 +0.78	66.66	63.40	65.36	4,264,630
07 Aug 19	64.73000 -1.85	67.94	64.61	66.75	3,311,663
06 Aug 19	66.58000 +0.03	66.87	63.89	64.00	3,590,987
05 Aug 19	66.55000 -1.35	69.22	66.05	66.96	3,413,400
02 Aug 19	67.90000 -2.97	69.50	64.10	66.60	7,192,741
01 Aug 19	70.87000 +3.75	71.65	66.80	67.30	7,170,266
31 Jul 19	67.12000 -1.27	68.76	66.58	67.74	5,037,100
30 Jul 19	68.39000 -1.23	70.90	67.18	69.00	5,571,503
29 Jul 19	69.62000 +0.52	71.50	68.00	69.80	3,835,388
26 Jul 19	69.10000 -0.70	71.71	68.00	69.70	5,264,043
25 Jul 19	69.80000 +2.58	70.48	66.20	66.20	7,067,254
24 Jul 19	67.22000 +2.40	68.68	63.80	64.88	5,681,030
23 Jul 19	64.82000 +1.82	65.10	61.60	61.81	4,103,384
22 Jul 19	63.00000 +2.73	65.59	58.21	61.12	7,852,688
19 Jul 19	60.27000 -0.36	62.08	59.59	61.50	3,427,557
18 Jul 19	60.63000 -1.82	63.80	60.35	62.45	5,399,377
17 Jul 19	62.45000 +2.96	64.45	59.79	59.91	6,271,583
16 Jul 19	59.49000 +0.57	61.38	58.28	58.60	4,376,279
15 Jul 19	58.92000 +3.97	60.15	54.29	55.11	6,351,347
12 Jul 19	54.95000 +0.15	55.50	54.13	54.83	2,185,058
11 Jul 19	54.80000 -0.38	55.78	53.80	55.48	2,563,460
10 Jul 19	55.18000 +1.88	56.00	53.55	53.68	4,195,204
09 Jul 19	53.30000 +0.97	54.18	52.05	52.89	2,587,979
08 Jul 19	52.33000 -1.97	53.98	51.45	53.92	3,892,122
05 Jul 19	54.30000 +1.21	54.34	52.50	52.50	2,734,922
04 Jul 19	53.09000 -0.60	53.87	52.01	53.52	2,927,235
03 Jul 19	53.69000 -0.31	54.45	53.10	53.40	2,574,929
02 Jul 19	54.00000 -2.19	56.60	54.00	56.60	3,619,882
01 Jul 19	56.19000 +1.28	58.72	55.52	58.36	6,414,833
28 Jun 19	54.91000 -0.89	55.49	53.17	55.00	3,400,969
27 Jun 19	55.80000 +3.97	56.90	51.85	51.85	6,196,603
26 Jun 19	51.83000 +2.33	52.45	49.40	49.54	5,833,540
25 Jun 19	49.50000 -0.25	50.61	48.88	50.00	4,218,936
24 Jun 19	49.75000 -1.27	51.50	49.25	51.00	4,345,762
21 Jun 19	51.02000 -0.11	53.09	50.66	50.94	5,313,641
20 Jun 19	51.13000 +1.46	52.99	48.53	48.80	6,908,621
19 Jun 19	49.67000 +4.52	49.67	48.50	48.50	5,809,097
18 Jun 19	45.15000 +0.09	45.39	44.08	45.35	2,420,000
17 Jun 19	45.06000 +1.28	45.30	43.80	43.80	2,942,500
14 Jun 19	43.78000 -1.52	45.27	43.76	45.15	3,797,415
13 Jun 19	45.30000 +1.20	45.98	43.76	44.54	4,367,582
12 Jun 19	44.10000 -0.40	44.86	43.50	44.10	4,423,572
11 Jun 19	44.50000 +3.00	44.97	41.00	41.75	7,710,056
10 Jun 19	41.50000 +2.50	42.42	39.02	39.70	7,481,086
06 Jun 19	39.00000 -2.03	41.52	38.72	41.50	6,217,060
05 Jun 19	41.03000 +0.10	42.01	40.78	41.99	2,922,957
04 Jun 19	40.93000 -1.67	42.62	40.32	42.52	4,181,517
03 Jun 19	42.60000 +0.60	43.07	41.00	42.60	4,849,881
31 May 19	42.00000 -1.55	43.99	42.00	43.78	5,235,970
30 May 19	43.55000 -1.16	44.50	42.21	44.42	4,532,117
29 May 19	44.71000 +0.51	45.25	43.80	44.39	4,033,668
28 May 19	44.20000 -1.38	46.65	43.88	45.84	5,267,204
27 May 19	45.58000 +1.63	46.20	43.11	44.12	4,353,420
24 May 19	43.95000 -3.15	46.50	42.61	46.50	6,607,571
23 May 19	47.10000 -4.23	52.08	46.52	52.08	5,781,011
22 May 19	51.33000 -0.26	52.11	50.09	51.69	3,417,756
21 May 19	51.59000 -2.10	52.52	50.05	52.52	5,076,872
20 May 19	53.69000 +1.62	55.88	52.61	53.88	6,473,915
17 May 19	52.07000 -0.21	54.53	51.85	52.95	3,701,433
16 May 19	52.28000 -0.51	53.00	51.50	52.64	2,856,193
15 May 19	52.79000 +0.29	54.10	52.10	53.28	2,561,224
14 May 19	52.50000 +0.68	53.90	51.02	51.15	2,767,183
13 May 19	51.82000 -2.38	53.95	51.50	52.60	3,437,828
10 May 19	54.20000 +3.94	54.30	49.43	51.10	5,118,696
09 May 19	50.26000 -0.78	52.50	49.00	51.00	3,817,125
08 May 19	51.04000 -1.03	54.70	48.68	50.01	4,188,043
07 May 19	52.07000 -2.73	52.88	49.41	49.41	4,605,415
30 Apr 19	54.80000 +1.68	54.89	52.02	52.51	1,985,163
29 Apr 19	53.12000 -1.57	55.55	49.22	55.38	3,230,300
26 Apr 19	54.69000 +0.35	55.50	53.60	55.09	2,607,083
25 Apr 19	54.34000 -3.53	57.33	54.01	56.90	2,829,438
24 Apr 19	57.87000 +2.88	58.00	54.55	54.55	4,972,123
23 Apr 19	54.99000 -0.56	55.67	54.01	55.22	2,153,498
22 Apr 19	55.55000 -0.58	57.68	54.37	55.81	3,326,129
19 Apr 19	56.13000 -0.77	57.65	55.35	56.78	3,277,776
18 Apr 19	56.90000 -1.62	59.00	56.57	59.00	3,282,082
17 Apr 19	58.52000 -0.66	62.89	56.78	61.00	6,573,989
16 Apr 19	59.18000 +5.38	59.18	53.80	54.00	9,239,965
15 Apr 19	53.80000 +2.69	55.10	51.68	52.53	5,221,718
12 Apr 19	51.11000 -0.89	52.80	50.60	52.46	4,679,551
11 Apr 19	52.00000 -2.80	55.50	51.50	55.01	4,526,573
10 Apr 19	54.80000 -0.51	55.88	54.32	55.08	2,779,966
09 Apr 19	55.31000 -1.01	57.44	54.08	56.58	4,951,511
08 Apr 19	56.32000 -0.98	58.59	54.50	58.48	6,389,343
04 Apr 19	57.30000 -0.62	61.00	57.26	59.56	6,706,559
03 Apr 19	57.92000 +1.58	59.87	56.50	57.73	5,804,771
02 Apr 19	56.34000 +2.01	58.65	55.68	55.87	8,865,766
01 Apr 19	54.33000 +4.94	54.33	49.91	49.91	7,967,163
29 Mar 19	49.39000 -0.38	50.35	47.01	48.83	6,010,378
28 Mar 19	49.77000 -4.03	53.80	49.72	51.80	7,990,811
27 Mar 19	53.80000 +1.50	54.07	51.26	53.02	7,476,832
26 Mar 19	52.30000 -0.37	54.00	51.55	53.33	6,566,594
25 Mar 19	52.67000 +2.00	55.19	49.18	49.88	10,120,423
22 Mar 19	50.67000 +0.10	53.78	50.51	51.01	5,712,758
21 Mar 19	50.57000 +1.20	51.60	48.38	49.22	4,659,368
20 Mar 19	49.37000 -2.20	51.98	47.08	51.48	5,180,212
19 Mar 19	51.57000 +0.20	53.78	49.55	50.00	5,970,687
18 Mar 19	51.37000 +3.99	51.60	46.55	47.42	5,574,188
15 Mar 19	47.38000 -1.21	49.58	47.25	48.25	3,996,216
14 Mar 19	48.59000 -0.44	49.68	45.93	48.00	8,016,683
13 Mar 19	49.03000 -5.45	53.90	49.03	53.90	8,424,506
12 Mar 19	54.48000 +1.80	55.89	52.11	53.00	7,902,499
11 Mar 19	52.68000 +2.49	54.55	49.05	52.01	8,043,511
08 Mar 19	50.19000 +2.31	52.67	43.09	46.40	11,481,204
07 Mar 19	47.88000 +1.24	50.80	45.41	46.65	6,425,413
06 Mar 19	46.64000 -0.11	48.85	46.17	47.92	8,455,274
05 Mar 19	46.75000 +4.23	46.77	42.21	42.52	6,903,059
04 Mar 19	42.52000 +1.06	45.60	42.10	44.77	6,363,507
01 Mar 19	41.46000 +2.03	41.56	39.32	39.58	3,919,585
28 Feb 19	39.43000 -0.04	40.22	39.03	39.25	3,366,714
27 Feb 19	39.47000 -1.83	41.70	38.98	40.99	6,830,351
26 Feb 19	41.30000 +0.50	43.17	39.70	40.50	7,501,811
25 Feb 19	40.80000 +2.77	41.76	39.13	39.99	9,108,597
22 Feb 19	38.03000 +3.00	38.42	34.77	34.77	5,374,480
21 Feb 19	35.03000 +0.40	36.10	34.65	35.08	4,643,099
20 Feb 19	34.63000 -0.73	35.21	34.05	34.80	2,790,933
19 Feb 19	35.36000 +0.06	36.44	33.90	36.35	4,794,876
18 Feb 19	35.30000 +1.69	35.55	33.68	33.99	4,229,177
15 Feb 19	33.61000 +0.13	34.98	33.09	33.26	3,871,868
14 Feb 19	33.48000 -0.02	33.60	32.86	33.11	4,783,500
13 Feb 19	33.50000 +2.11	33.89	31.22	31.29	7,357,239
12 Feb 19	31.39000 +0.49	31.97	30.58	31.08	5,297,597
11 Feb 19	30.90000 +1.65	30.92	29.12	29.50	3,793,480
01 Feb 19	29.25000 +0.97	29.36	28.20	28.49	2,234,566
31 Jan 19	28.28000 -0.33	29.29	28.16	28.30	2,236,430
30 Jan 19	28.61000 -0.62	29.69	28.45	29.39	2,270,400
29 Jan 19	29.23000 -1.22	30.15	28.88	30.10	3,363,657
28 Jan 19	30.45000 +0.09	31.28	30.36	30.80	3,054,900
25 Jan 19	30.36000 -0.22	31.20	30.03	30.39	5,461,242
24 Jan 19	30.58000 +1.39	31.59	29.07	29.16	7,896,220
23 Jan 19	29.19000 -0.37	29.58	28.94	29.54	1,902,888
22 Jan 19	29.56000 -0.72	30.10	29.21	29.86	2,966,288
21 Jan 19	30.28000 +1.08	30.30	28.59	29.18	4,376,626
18 Jan 19	29.20000 +0.08	29.50	28.43	29.12	2,915,477
17 Jan 19	29.12000 -0.21	30.45	28.98	29.81	3,410,804
16 Jan 19	29.33000 +0.14	30.19	29.19	29.88	2,616,185
15 Jan 19	29.19000 +1.03	29.25	28.04	28.04	3,039,147
14 Jan 19	28.16000 -1.72	30.16	28.10	30.05	3,815,931
11 Jan 19	29.88000 +0.29	30.05	29.51	29.52	1,538,609
10 Jan 19	29.59000 -0.48	30.23	29.51	29.60	2,161,775
09 Jan 19	30.07000 +0.09	30.98	29.26	29.98	3,961,586
08 Jan 19	29.98000 -0.68	30.59	29.80	30.11	2,768,407
07 Jan 19	30.66000 +1.33	31.38	29.52	29.68	4,942,229
04 Jan 19	29.33000 +0.86	29.50	27.62	28.08	2,728,987
03 Jan 19	28.47000 -0.53	29.40	28.39	28.84	2,074,784
02 Jan 19	29.00000 -0.39	29.85	28.89	29.52	1,910,264
28 Dec 18	29.39000 +0.34	29.83	29.11	29.39	1,976,737
27 Dec 18	29.05000 -0.93	30.66	29.00	30.50	2,625,815
26 Dec 18	29.98000 -1.12	31.20	29.96	31.10	2,775,377
25 Dec 18	31.10000 -0.15	31.25	29.87	30.80	2,768,221
24 Dec 18	31.25000 +0.07	31.79	30.70	31.15	2,707,477
21 Dec 18	31.18000 +0.01	31.44	30.78	31.23	1,767,211
20 Dec 18	31.17000 +0.17	31.46	30.50	30.85	1,901,732
19 Dec 18	31.00000 -1.56	32.69	30.50	32.45	3,239,770
18 Dec 18	32.56000 +0.02	33.11	31.90	32.01	2,354,246
17 Dec 18	32.54000 -1.15	33.97	31.88	33.70	3,327,723
14 Dec 18	33.69000 -1.30	35.43	33.65	35.11	3,086,394
13 Dec 18	34.99000 -0.11	35.58	34.87	35.35	2,670,893
12 Dec 18	35.10000 -0.89	36.50	34.88	36.10	3,156,400
11 Dec 18	35.99000 -0.12	36.18	35.50	35.85	3,428,887
10 Dec 18	36.11000 +1.00	36.50	34.55	35.10	5,197,521
07 Dec 18	35.11000 +1.14	36.26	34.35	34.35	4,362,374
06 Dec 18	33.97000 -1.81	35.70	33.90	35.08	4,416,143
05 Dec 18	35.78000 +0.16	35.89	34.50	34.76	3,722,932
04 Dec 18	35.62000 -0.38	36.29	35.28	35.65	3,521,363
03 Dec 18	36.00000 +2.15	37.00	34.34	35.02	6,865,736
30 Nov 18	33.85000 -0.90	34.07	32.50	33.52	4,943,979
29 Nov 18	34.75000 +0.15	37.10	34.33	36.00	6,373,902
28 Nov 18	34.60000 +0.75	35.16	33.81	33.81	5,208,176
27 Nov 18	33.85000 +0.97	33.85	33.00	33.40	2,473,136
26 Nov 18	32.88000 -0.33	34.38	32.65	33.31	2,294,107
23 Nov 18	33.21000 -1.35	34.36	33.20	34.36	3,373,876
22 Nov 18	34.56000 +0.06	35.49	34.12	34.50	3,162,553
21 Nov 18	34.50000 +0.15	35.16	33.54	33.56	4,014,527
20 Nov 18	34.35000 -1.56	35.38	34.11	35.00	5,786,679
19 Nov 18	35.91000 -0.46	37.49	35.08	36.80	7,981,786
16 Nov 18	36.37000 +3.31	36.37	32.41	32.80	7,862,888
15 Nov 18	33.06000 +0.71	33.55	31.88	32.27	6,227,658
14 Nov 18	32.35000 +1.85	32.88	30.13	30.65	8,899,578
13 Nov 18	30.50000 -0.45	30.68	29.98	30.39	3,757,232
12 Nov 18	30.95000 +0.64	31.01	30.01	30.33	3,859,147
09 Nov 18	30.31000 -0.29	30.90	30.17	30.21	1,903,797
08 Nov 18	30.60000 -0.81	32.00	30.55	31.88	3,334,070
07 Nov 18	31.41000 +0.41	32.20	30.82	31.17	5,048,648
06 Nov 18	31.00000 -0.10	31.20	30.07	30.70	4,049,563
05 Nov 18	31.10000 +0.00	31.80	30.30	30.70	5,251,835
02 Nov 18	31.10000 +1.51	31.50	30.05	30.39	7,403,111
01 Nov 18	29.59000 +0.19	30.80	29.25	30.00	7,988,498
31 Oct 18	29.40000 +1.25	30.07	28.00	28.37	7,468,800
30 Oct 18	28.15000 -0.23	28.50	26.75	27.80	5,443,325
29 Oct 18	28.38000 +0.29	29.56	28.20	28.50	4,771,354
26 Oct 18	28.09000 +0.03	29.28	27.94	28.71	3,603,702
25 Oct 18	28.06000 -1.54	28.28	27.35	28.18	4,765,921
24 Oct 18	29.60000 -0.24	30.39	29.40	29.95	3,060,651
23 Oct 18	29.84000 -1.26	30.90	29.66	30.90	4,553,920
22 Oct 18	31.10000 +2.40	31.10	28.93	28.93	8,280,235
19 Oct 18	28.70000 +0.79	29.00	26.80	27.08	5,897,527
18 Oct 18	27.91000 -2.04	29.60	27.83	29.60	5,701,904
17 Oct 18	29.95000 -0.41	31.42	27.90	31.00	7,220,144
16 Oct 18	30.36000 -1.66	32.90	29.49	32.20	6,611,684
15 Oct 18	32.02000 +0.15	33.62	31.91	32.00	4,813,220
12 Oct 18	31.87000 -0.04	32.49	29.73	32.20	5,200,355
11 Oct 18	31.91000 -2.05	33.80	31.10	31.94	4,943,554
10 Oct 18	33.96000 +1.08	35.09	32.51	32.51	5,310,603
09 Oct 18	32.88000 +0.35	33.90	32.38	33.60	3,802,359
08 Oct 18	32.53000 -3.34	34.50	32.28	34.40	5,277,325
28 Sep 18	35.87000 +0.37	35.96	34.91	35.80	4,325,149
27 Sep 18	35.50000 -3.09	38.70	34.87	38.50	9,467,702
26 Sep 18	38.59000 +0.63	38.89	37.51	38.07	6,480,415
25 Sep 18	37.96000 -1.09	38.67	37.21	37.57	6,831,951
21 Sep 18	39.05000 -0.85	40.80	38.83	40.40	6,989,499
20 Sep 18	39.90000 -2.12	41.77	39.38	40.90	11,567,481
19 Sep 18	42.02000 +3.47	42.41	37.86	39.03	15,449,119
18 Sep 18	38.55000 -2.73	41.99	37.15	41.20	13,722,654
17 Sep 18	41.28000 -2.87	43.34	41.28	41.36	7,119,104
14 Sep 18	44.15000 -1.42	48.90	44.01	47.34	20,354,944
13 Sep 18	45.57000 +4.14	45.57	45.57	45.57	309,462
12 Sep 18	41.43000 +3.73	41.43	41.43	41.43	940,814
14 May 18	37.70000 +0.86	37.82	36.10	37.08	4,074,879
11 May 18	36.84000 -0.55	37.59	36.51	37.39	2,527,900
10 May 18	37.39000 +0.00	37.64	37.10	37.30	3,202,600
09 May 18	37.39000 -0.56	38.50	37.31	38.02	3,633,379
08 May 18	37.95000 -0.82	38.98	37.50	38.66	4,625,329
07 May 18	38.77000 +0.07	38.93	37.17	37.17	4,715,788
04 May 18	38.70000 +1.10	41.17	36.70	37.00	6,521,238
03 May 18	37.60000 -0.52	38.75	36.00	37.68	3,532,871
02 May 18	38.12000 +0.63	38.90	38.00	38.09	2,832,729
27 Apr 18	37.49000 -1.40	39.99	37.34	38.96	3,500,835
26 Apr 18	38.89000 -0.28	40.30	38.56	38.56	5,026,236
25 Apr 18	39.17000 +1.28	39.78	37.00	37.20	4,831,843
24 Apr 18	37.89000 +1.00	37.96	35.10	36.99	4,766,395
23 Apr 18	36.89000 -3.13	39.98	36.02	39.98	6,409,680
20 Apr 18	40.02000 -0.51	41.44	39.40	40.00	5,358,569
19 Apr 18	40.53000 -1.84	42.33	40.51	41.08	7,368,726
18 Apr 18	42.37000 +2.72	43.28	39.90	40.52	11,163,333
17 Apr 18	39.65000 +0.54	40.89	38.60	39.91	4,462,772
16 Apr 18	39.11000 -0.49	39.76	38.45	39.00	2,528,500
13 Apr 18	39.60000 -0.44	40.48	39.00	40.40	3,137,108
12 Apr 18	40.04000 +0.47	40.76	39.45	39.70	3,801,786
11 Apr 18	39.57000 -0.73	40.80	39.36	40.80	3,876,595
10 Apr 18	40.30000 +1.96	40.66	38.12	38.12	6,321,644
09 Apr 18	38.34000 -0.97	39.58	37.50	39.20	3,589,287
04 Apr 18	39.31000 +0.47	40.59	38.40	39.50	4,831,660
03 Apr 18	38.84000 -1.64	39.75	37.90	39.10	6,952,095
02 Apr 18	40.48000 -0.53	41.75	40.00	41.20	9,055,947
30 Mar 18	41.01000 +1.70	41.18	39.50	39.73	7,037,711
29 Mar 18	39.31000 -0.63	40.53	38.25	40.34	5,500,988
28 Mar 18	39.94000 -3.39	42.43	39.86	41.88	8,750,546
27 Mar 18	43.33000 +0.90	44.00	40.30	41.18	12,378,201
26 Mar 18	42.43000 +2.38	42.96	40.75	40.75	13,037,206
23 Mar 18	40.05000 +0.99	41.80	37.20	37.80	11,922,067
22 Mar 18	39.06000 +1.83	39.30	37.00	37.00	4,308,408
21 Mar 18	37.23000 -0.64	38.56	37.08	37.97	3,722,569
20 Mar 18	37.87000 +0.47	38.11	37.01	37.26	2,987,000
19 Mar 18	37.40000 +0.87	38.30	36.32	36.32	4,269,095
16 Mar 18	36.53000 -0.73	38.33	36.20	37.71	3,972,257
15 Mar 18	37.26000 -1.65	39.53	35.52	38.65	6,130,625
14 Mar 18	38.91000 -0.40	40.30	38.72	38.72	4,485,364
13 Mar 18	39.31000 -0.75	40.60	39.01	39.66	4,462,565
12 Mar 18	40.06000 +1.60	41.00	38.20	38.21	7,037,925
09 Mar 18	38.46000 +2.14	39.85	36.07	36.35	8,745,802
08 Mar 18	36.32000 -0.29	36.97	35.70	36.30	3,692,700
07 Mar 18	36.61000 +0.62	37.36	35.49	35.50	4,968,536
06 Mar 18	35.99000 +0.52	37.10	34.83	35.55	5,705,386
05 Mar 18	35.47000 +1.56	35.67	33.94	33.94	5,063,736
02 Mar 18	33.91000 -1.05	35.47	33.89	34.45	4,422,895
01 Mar 18	34.96000 +1.10	35.80	33.50	33.85	5,763,396
28 Feb 18	33.86000 -0.64	35.21	33.34	33.45	4,462,728
27 Feb 18	34.50000 +0.19	35.46	33.60	34.00	7,472,180
26 Feb 18	34.31000 +2.49	34.60	31.97	31.97	6,758,323
23 Feb 18	31.82000 +0.04	32.20	30.88	31.70	4,122,378
22 Feb 18	31.78000 +2.03	32.53	30.00	30.20	4,323,271
14 Feb 18	29.75000 -0.72	30.99	29.70	30.17	2,561,532
13 Feb 18	30.47000 -1.23	31.60	30.40	31.53	4,614,918
12 Feb 18	31.70000 +0.99	32.50	30.62	30.66	6,033,129
09 Feb 18	30.71000 -0.05	32.19	29.18	29.18	8,552,815
08 Feb 18	30.76000 +2.80	30.76	27.49	27.88	7,984,232
07 Feb 18	27.96000 +1.50	28.86	26.03	27.35	5,517,415
06 Feb 18	26.46000 -2.40	28.50	26.01	27.98	5,068,100
05 Feb 18	28.86000 -1.82	30.29	28.60	28.66	3,890,900
02 Feb 18	30.68000 -1.83	32.57	30.52	32.00	4,081,836
01 Feb 18	32.51000 +0.06	33.00	31.51	32.18	4,280,662
31 Jan 18	32.45000 -3.07	35.00	32.02	34.89	5,385,057
30 Jan 18	35.52000 -0.38	36.20	35.40	35.87	2,557,633
29 Jan 18	35.90000 -0.38	37.08	35.40	37.00	3,258,100
26 Jan 18	36.28000 -1.28	37.97	36.04	37.02	4,517,705
25 Jan 18	37.56000 -1.22	39.20	37.33	38.00	5,023,487
24 Jan 18	38.78000 +0.97	39.78	36.53	37.55	6,823,629
23 Jan 18	37.81000 +0.85	38.13	36.99	36.99	4,379,600
22 Jan 18	36.96000 -1.64	38.30	35.01	38.30	5,836,623
19 Jan 18	38.60000 -0.78	39.97	38.38	39.76	5,571,187
18 Jan 18	39.38000 -1.40	40.65	39.30	40.10	5,930,744
17 Jan 18	40.78000 +1.21	41.87	38.20	39.50	9,204,742
16 Jan 18	39.57000 +0.13	40.14	38.50	38.51	7,126,401
15 Jan 18	39.44000 -3.77	42.11	38.89	41.81	12,254,587
12 Jan 18	43.21000 +0.28	44.45	42.25	42.60	10,355,877
11 Jan 18	42.93000 -0.47	44.50	41.90	42.00	9,240,369
10 Jan 18	43.40000 -0.32	44.41	41.93	43.01	9,162,631
09 Jan 18	43.72000 -1.19	44.80	42.70	44.48	9,833,097
08 Jan 18	44.91000 +1.01	45.20	42.40	43.70	13,128,022
05 Jan 18	43.90000 -1.70	45.97	43.73	45.97	15,953,203
04 Jan 18	45.60000 +4.15	45.60	41.21	41.60	17,208,834
03 Jan 18	41.45000 -1.03	43.25	40.50	42.28	10,367,506
02 Jan 18	42.48000 +0.71	42.52	40.66	41.50	10,205,238
29 Dec 17	41.77000 +2.33	42.65	39.27	39.50	11,926,329
28 Dec 17	39.44000 -0.59	41.26	38.18	39.00	9,075,720
27 Dec 17	40.03000 -3.36	43.37	39.56	42.59	11,737,841
26 Dec 17	43.39000 +0.73	43.88	39.60	42.18	14,138,697
25 Dec 17	42.66000 -0.97	44.00	42.10	43.10	10,427,324
22 Dec 17	43.63000 +2.64	45.00	40.50	40.80	15,638,361
21 Dec 17	40.99000 +0.20	41.90	40.08	40.69	11,615,584
20 Dec 17	40.79000 +0.96	42.45	38.88	39.22	12,832,405
19 Dec 17	39.83000 +1.98	40.45	37.75	37.75	12,110,476
18 Dec 17	37.85000 -1.25	39.35	36.63	38.95	9,708,809
15 Dec 17	39.10000 -3.80	43.25	38.70	42.30	15,154,608
14 Dec 17	42.90000 -0.93	44.50	42.20	43.60	11,658,659
13 Dec 17	43.83000 +0.00	44.90	42.53	43.11	12,937,559
12 Dec 17	43.83000 +2.90	45.02	40.38	40.50	19,115,064
11 Dec 17	40.93000 +1.58	41.54	38.11	38.11	13,141,040
08 Dec 17	39.35000 -0.56	41.84	38.61	39.34	15,227,277
07 Dec 17	39.91000 -0.05	41.98	38.88	39.80	16,776,114
06 Dec 17	39.96000 +3.63	39.96	35.57	35.98	16,420,862
05 Dec 17	36.33000 +0.41	37.46	34.82	35.01	12,277,328
04 Dec 17	35.92000 -0.55	36.78	34.22	35.48	12,713,317
01 Dec 17	36.47000 +3.31	36.48	32.53	33.37	14,702,191
30 Nov 17	33.16000 +0.75	34.49	32.05	32.07	9,208,485
29 Nov 17	32.41000 -2.27	34.55	31.47	34.01	9,868,288
28 Nov 17	34.68000 +2.13	35.28	31.36	31.37	10,157,293
27 Nov 17	32.55000 -3.62	35.32	32.55	34.68	9,656,145
24 Nov 17	36.17000 -3.79	41.72	35.96	39.06	14,746,716
23 Nov 17	39.96000 +1.18	42.18	36.77	38.00	18,254,088
22 Nov 17	38.78000 +2.02	40.28	36.00	36.90	15,445,349
21 Nov 17	36.76000 -1.95	38.30	35.12	38.00	11,485,124
20 Nov 17	38.71000 +1.93	38.86	34.70	35.27	12,905,029
17 Nov 17	36.78000 -4.09	40.49	36.78	39.10	12,432,224
16 Nov 17	40.87000 -0.54	42.50	38.53	40.99	17,467,688
15 Nov 17	41.41000 -2.01	44.72	40.36	42.89	20,880,416
10 Nov 17	43.42000 +3.95	43.42	38.83	38.83	15,422,575
09 Nov 17	39.47000 +3.59	39.47	34.66	34.73	16,800,120
08 Nov 17	35.88000 +2.02	37.25	33.45	33.58	17,474,818
07 Nov 17	33.86000 -0.21	33.97	32.51	33.43	12,014,296
06 Nov 17	34.07000 +0.70	34.98	32.32	33.97	15,280,377
03 Nov 17	33.37000 +1.32	34.50	32.20	32.38	19,696,196
02 Nov 17	32.05000 +2.21	32.82	31.31	31.81	20,285,668
01 Nov 17	29.84000 +2.71	29.84	27.34	27.80	6,120,623
31 Oct 17	27.13000 +0.38	27.27	25.91	26.55	7,076,392
30 Oct 17	26.75000 -1.79	27.85	25.69	27.80	9,180,045
27 Oct 17	28.54000 -0.37	29.77	28.30	28.78	4,912,500
26 Oct 17	28.91000 -0.37	29.72	28.70	29.06	6,111,810
25 Oct 17	29.28000 -0.11	29.35	28.30	29.03	6,592,398
24 Oct 17	29.39000 +1.02	29.76	28.01	28.01	9,333,388
23 Oct 17	28.37000 -1.16	29.10	27.91	29.00	8,156,698
20 Oct 17	29.53000 +1.04	31.00	28.61	28.89	11,417,312
19 Oct 17	28.49000 -0.17	29.36	27.93	28.30	6,940,216
18 Oct 17	28.66000 -1.71	31.48	28.41	29.97	10,714,822
17 Oct 17	30.37000 +0.14	31.50	28.90	29.78	9,814,049
16 Oct 17	30.23000 -2.40	33.70	29.51	33.31	12,388,441
13 Oct 17	32.63000 -3.08	35.36	32.24	35.10	17,279,652
12 Oct 17	35.71000 +3.25	35.71	31.80	33.51	25,004,862
11 Oct 17	32.46000 +2.95	32.46	31.11	32.46	11,682,395
10 Oct 17	29.51000 +2.68	29.51	29.51	29.51	991,221
09 Oct 17	26.83000 +2.44	26.83	26.83	26.83	838,357
28 Sep 17	24.39000 +2.22	24.39	24.39	24.39	631,962
27 Sep 17	22.17000 +2.02	22.17	22.17	22.17	698,864
02 Jun 17	20.15000 -0.38	20.79	19.22	19.42	7,807,790
01 Jun 17	20.53000 -2.28	22.15	20.53	21.73	14,272,917
31 May 17	22.81000 +0.89	24.11	22.68	23.00	19,069,116
26 May 17	21.92000 +0.72	22.87	21.26	21.26	11,573,052
25 May 17	21.20000 -1.29	22.36	20.72	22.30	11,688,157
24 May 17	22.49000 +0.31	22.79	21.40	21.66	12,676,910
23 May 17	22.18000 +0.32	22.47	20.63	20.71	13,966,429
22 May 17	21.86000 -2.43	23.32	21.86	22.90	12,357,647
19 May 17	24.29000 -1.93	28.84	24.06	28.84	24,309,816
18 May 17	26.22000 +2.38	26.22	26.22	26.22	152,672
17 May 17	23.84000 +2.17	23.84	23.84	23.84	164,176
16 May 17	21.67000 +1.97	21.67	21.67	21.67	300,153
15 May 17	19.70000 +1.79	19.70	19.70	19.70	77,309
12 May 17	17.91000 +1.63	17.91	17.91	17.91	97,150
11 May 17	16.28000 +1.48	16.28	16.28	16.28	39,400
10 May 17	14.80000 +1.35	14.80	14.80	14.80	10,600
09 May 17	13.45000 +1.22	13.45	13.45	13.45	9,058
08 May 17	12.23000 +1.11	12.23	12.23	12.23	8,700
05 May 17	11.12000 +1.01	11.12	11.12	11.12	5,172
04 May 17	10.11000 +0.00	10.11	10.11	10.11	14,958