FUNDMANAGER.co.uk

Ruiyou Zhizhi Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	189.03999 +17.19	189.04	166.00	169.00	20,978,094
19 Oct 26	171.85001 +0.84	171.99	159.34	170.00	14,642,026
16 Oct 26	171.00999 -18.99	192.00	171.00	191.00	22,531,224
15 Oct 26	190.00000 -5.50	194.40	186.50	188.00	10,359,545
14 Oct 26	195.50000 -1.08	203.15	195.26	198.88	9,520,239
13 Oct 26	196.58000 -2.92	199.30	188.06	193.99	9,034,990
12 Oct 26	199.50000 -3.22	205.22	197.00	204.00	8,201,053
09 Oct 26	202.72000 +3.16	207.28	193.85	198.10	12,300,315
08 Oct 26	199.56000 -16.01	215.39	198.13	211.99	10,937,593
30 Sep 26	215.57001 +2.63	218.51	212.00	214.39	9,309,877
29 Sep 26	212.94000 +1.66	213.80	207.53	211.00	9,570,711
28 Sep 26	211.28000 -7.77	221.50	209.58	219.02	11,613,416
24 Sep 26	219.05000 -3.96	228.74	218.51	223.00	15,666,050
23 Sep 26	223.00999 +5.21	227.30	215.81	218.79	31,278,120
22 Sep 26	217.80000 +19.80	217.80	203.90	203.90	25,401,260
21 Sep 26	198.00000 +7.96	198.31	190.04	190.04	12,039,040
18 Sep 26	190.03999 +8.83	192.22	183.60	183.60	12,516,730
17 Sep 26	181.21001 +0.88	183.00	178.52	178.52	7,622,443
16 Sep 26	180.33000 +3.13	181.00	176.00	177.10	7,796,696
15 Sep 26	177.20000 -1.55	180.53	176.99	180.00	6,371,197
14 Sep 26	178.75000 -1.55	181.71	176.86	177.90	5,750,298
11 Sep 26	180.30000 -2.36	181.30	175.60	180.00	7,781,250
10 Sep 26	182.66000 -4.70	186.20	182.00	185.01	6,487,820
09 Sep 26	187.36000 -1.23	193.26	186.50	189.00	8,439,412
08 Sep 26	188.59000 -4.09	195.28	186.99	195.00	8,381,686
07 Sep 26	192.67999 +3.68	194.20	189.02	191.50	10,624,640
04 Sep 26	189.00000 -4.90	196.92	186.89	196.50	12,534,153
03 Sep 26	193.89999 -3.59	200.57	191.88	200.00	11,092,061
02 Sep 26	197.49001 -6.11	207.80	197.30	201.04	18,483,480
01 Sep 26	203.60001 +9.01	210.94	201.00	205.00	33,948,752
31 Aug 26	194.59000 +17.69	194.59	188.00	190.00	17,827,260
28 Aug 26	176.89999 -4.48	181.66	176.88	180.39	7,245,415
27 Aug 26	181.38000 +5.20	181.44	176.01	176.78	9,740,402
26 Aug 26	176.17999 +1.12	177.88	174.73	175.21	7,157,571
25 Aug 26	175.06000 +0.46	176.50	170.88	171.23	6,714,847
24 Aug 26	174.60001 -6.01	180.61	172.26	180.61	10,226,590
21 Aug 26	180.61000 -2.04	182.65	178.18	181.18	8,896,843
20 Aug 26	182.64999 +0.55	185.69	179.63	184.65	12,179,409
19 Aug 26	182.10001 -15.95	194.13	181.33	192.08	17,478,762
18 Aug 26	198.05000 -13.46	207.79	196.32	207.27	21,196,684
17 Aug 26	211.50999 +7.52	212.22	201.01	202.80	16,339,501
14 Aug 26	203.99001 -4.35	213.59	201.92	209.50	12,427,901
13 Aug 26	208.34000 -5.16	216.03	208.00	215.50	12,486,971
12 Aug 26	213.50000 +0.14	216.23	208.79	213.69	11,743,652
11 Aug 26	213.36000 +8.06	220.58	203.50	203.50	18,167,476
10 Aug 26	205.30000 -0.02	206.86	201.28	205.32	10,490,416
07 Aug 26	205.32001 +2.32	207.50	196.50	202.00	16,021,940
06 Aug 26	203.00000 +4.00	209.20	195.01	196.00	17,242,420
05 Aug 26	199.00000 +9.73	204.30	187.00	187.03	23,316,036
04 Aug 26	189.27000 +5.23	191.84	181.00	188.00	18,617,194
03 Aug 26	184.03999 -3.96	197.91	182.00	184.00	21,380,280
31 Jul 26	188.00000 +5.25	193.86	177.77	188.06	32,173,508
30 Jul 26	182.75000 -20.30	202.31	182.75	200.62	18,411,394
29 Jul 26	203.05000 +3.53	211.99	197.17	200.00	24,568,114
28 Jul 26	199.52000 -18.48	218.60	199.11	211.00	23,954,928
27 Jul 26	218.00000 -3.80	221.70	208.11	219.00	25,502,174
24 Jul 26	221.80000 +7.80	231.00	207.52	207.52	32,904,800
23 Jul 26	214.00000 -14.86	233.88	206.00	233.22	39,937,664
22 Jul 26	228.86000 +20.81	228.86	203.70	203.70	37,317,240
21 Jul 26	208.05000 +0.05	212.88	190.00	206.91	34,333,852
20 Jul 26	208.00000 +6.00	216.00	193.36	205.23	31,757,644
17 Jul 26	202.00000 -20.24	230.98	200.40	227.00	36,204,016
16 Jul 26	222.24001 +11.74	231.55	215.00	215.00	32,119,518
15 Jul 26	210.50000 -6.41	218.99	205.51	215.00	16,154,230
14 Jul 26	216.91000 -2.09	226.00	204.50	219.54	22,893,748
13 Jul 26	219.00000 +10.20	227.00	208.78	208.79	24,399,516
10 Jul 26	208.80000 +1.44	227.00	207.00	210.00	29,823,496
09 Jul 26	207.36000 +5.36	207.99	193.20	202.32	29,019,416
08 Jul 26	202.00000 +11.29	209.78	197.11	200.00	43,494,840
07 Jul 26	190.71001 +14.59	193.73	178.00	178.00	26,008,910
06 Jul 26	176.12000 -3.91	183.50	171.30	181.90	14,034,066
03 Jul 26	180.03000 +2.68	186.50	175.33	176.00	11,826,553
02 Jul 26	177.35001 -5.95	187.76	173.02	177.51	13,838,483
01 Jul 26	183.30000 -5.06	193.99	181.50	188.37	14,427,850
30 Jun 26	188.36000 +7.56	189.95	179.57	180.82	14,659,205
29 Jun 26	180.80000 -1.20	184.46	175.60	180.99	11,621,460
26 Jun 26	182.00000 -6.49	187.43	177.51	185.00	13,183,802
25 Jun 26	188.49001 +3.10	189.98	182.36	186.80	15,523,509
24 Jun 26	185.39000 +5.24	186.86	176.66	178.15	13,856,536
23 Jun 26	180.14999 +0.24	184.54	174.25	178.80	11,694,516
22 Jun 26	179.91000 -0.75	182.85	173.96	182.00	12,333,023
18 Jun 26	180.66000 +4.71	184.97	175.00	175.53	12,829,362
17 Jun 26	175.95000 +3.90	177.30	169.89	170.25	8,986,197
16 Jun 26	172.05000 +1.29	176.80	170.00	171.00	8,627,016
15 Jun 26	170.75999 +10.25	171.97	160.08	162.68	12,111,537
12 Jun 26	160.50999 +0.43	166.16	160.00	163.59	8,324,033
11 Jun 26	160.08000 -3.51	164.40	158.18	162.41	8,081,155
10 Jun 26	163.59000 -6.68	169.60	162.31	167.00	7,135,536
09 Jun 26	170.27000 +6.57	170.65	164.91	166.81	8,711,195
08 Jun 26	163.70000 -9.53	168.00	161.00	165.00	12,428,907
05 Jun 26	173.23000 -0.08	178.90	167.00	171.01	12,177,500
04 Jun 26	173.31000 -2.84	179.19	170.12	171.00	10,103,179
03 Jun 26	176.14999 +0.65	181.50	174.00	175.00	11,528,144
02 Jun 26	175.50000 -5.16	181.70	174.48	180.67	11,861,711
01 Jun 26	180.66000 +4.99	190.50	177.90	178.00	18,135,156
29 May 26	175.67000 -17.48	195.50	174.15	193.00	21,090,324
28 May 26	193.14999 -8.76	202.67	188.98	201.91	19,816,728
27 May 26	201.91000 +6.07	213.89	193.05	197.00	27,094,536
26 May 26	195.84000 +2.38	196.72	187.00	191.20	15,424,455
25 May 26	193.46001 -1.78	200.96	189.48	199.99	15,568,844
22 May 26	195.24001 +8.14	198.70	187.91	190.00	15,758,876
21 May 26	187.10001 -6.90	203.00	186.01	194.99	22,297,292
20 May 26	194.00000 +1.00	196.31	188.51	191.16	15,921,959
19 May 26	193.00000 +11.80	193.84	179.76	181.20	23,981,896
18 May 26	181.20000 +8.24	186.66	170.30	171.09	15,667,565
15 May 26	172.96001 -2.04	179.20	170.50	175.67	9,411,188
14 May 26	175.00000 -5.56	182.38	175.00	180.61	8,375,551
13 May 26	180.56000 +1.13	181.45	170.00	170.00	15,134,607
12 May 26	179.42999 -3.29	184.00	178.11	183.00	7,030,867
11 May 26	182.72000 +4.42	185.96	179.52	180.33	11,441,605
08 May 26	178.30000 -2.76	179.45	176.69	178.90	8,366,618
07 May 26	181.06000 -0.39	181.45	176.80	181.40	11,147,540
06 May 26	181.45000 -1.45	188.88	181.05	185.31	14,028,512
30 Apr 26	182.89999 +0.53	185.00	179.52	180.17	8,420,000
29 Apr 26	182.37000 +0.28	182.44	176.68	180.51	8,755,857
28 Apr 26	182.09000 -3.40	186.68	181.10	183.35	8,521,707
27 Apr 26	185.49001 +6.84	187.99	178.09	180.52	13,396,171
24 Apr 26	178.64999 +1.87	180.66	173.10	176.00	8,537,882
23 Apr 26	176.78000 -1.54	180.98	175.05	178.01	8,383,196
22 Apr 26	178.32001 +3.99	179.55	174.60	175.00	9,043,045
21 Apr 26	174.33000 +3.40	175.93	172.00	175.12	6,682,530
17 Apr 26	170.92999 -0.05	171.99	169.39	170.39	5,509,121
16 Apr 26	170.98000 +0.50	171.90	168.40	171.00	7,019,121
15 Apr 26	170.48000 +0.71	174.40	169.01	170.64	8,659,840
14 Apr 26	169.77000 +0.94	171.25	167.68	170.70	6,507,377
13 Apr 26	168.83000 -1.19	171.75	168.20	170.01	7,390,742
10 Apr 26	170.02000 +9.65	176.18	169.20	170.00	12,946,320
09 Apr 26	160.37000 +0.54	161.27	155.95	157.00	6,758,483
08 Apr 26	159.83000 +11.88	159.83	151.20	151.61	9,207,571
07 Apr 26	147.95000 -1.19	151.70	147.70	149.05	3,297,120
03 Apr 26	149.14000 -0.17	151.00	148.41	149.80	2,752,805
02 Apr 26	149.31000 -3.69	152.96	148.80	152.01	3,316,947
01 Apr 26	153.00000 +0.77	156.21	151.73	156.18	4,751,983
31 Mar 26	152.23000 +2.78	156.66	148.80	149.28	7,766,822
30 Mar 26	149.45000 -2.38	150.48	147.88	149.00	2,948,418
27 Mar 26	151.83000 +2.18	153.37	146.60	148.54	4,551,667
26 Mar 26	149.64999 -4.24	153.69	149.10	153.69	3,173,889
25 Mar 26	153.89000 +3.90	154.49	149.99	151.00	5,311,143
24 Mar 26	149.99001 +4.07	149.99	145.45	148.34	5,101,738
23 Mar 26	145.92000 -10.16	153.95	145.60	153.95	6,857,140
20 Mar 26	156.08000 -4.82	161.87	156.08	160.90	4,338,297
19 Mar 26	160.89999 -5.85	164.60	160.00	163.05	5,202,694
18 Mar 26	166.75000 +1.29	167.49	165.02	165.46	2,862,926
17 Mar 26	165.46001 -3.54	170.10	165.18	169.88	3,128,896
16 Mar 26	169.00000 +1.79	169.29	164.05	166.00	3,847,885
13 Mar 26	167.21001 -2.52	169.50	166.66	167.54	3,525,553
12 Mar 26	169.73000 -3.66	173.66	169.00	172.70	4,117,680
11 Mar 26	173.39000 -2.17	175.71	172.41	174.71	4,687,320
10 Mar 26	175.56000 +0.28	180.37	175.01	179.80	6,313,318
09 Mar 26	175.28000 +6.79	175.80	167.00	169.50	7,965,057
06 Mar 26	168.49001 +1.63	168.99	165.85	166.00	2,823,718
05 Mar 26	166.86000 +1.66	168.90	165.88	168.30	4,018,699
04 Mar 26	165.20000 -0.28	167.50	164.06	164.77	4,331,765
03 Mar 26	165.48000 -10.11	177.35	165.00	175.58	9,149,057
02 Mar 26	175.59000 -4.38	177.37	173.72	175.00	6,051,955
27 Feb 26	179.97000 -2.71	181.77	179.10	180.50	5,452,770
26 Feb 26	182.67999 +0.33	184.12	180.18	180.18	5,432,721
25 Feb 26	182.35001 -2.27	185.30	180.93	184.65	4,500,382
24 Feb 26	184.62000 +0.27	187.58	183.68	187.48	3,729,967
13 Feb 26	184.35001 -2.05	186.68	184.10	185.00	4,621,002
12 Feb 26	186.39999 +4.63	186.64	182.02	182.02	6,335,801
11 Feb 26	181.77000 -0.88	184.30	181.18	181.60	2,928,186
10 Feb 26	182.64999 +0.37	184.81	181.10	181.98	3,795,006
09 Feb 26	182.28000 +3.31	182.57	180.00	182.00	4,803,993
06 Feb 26	178.97000 -1.54	181.40	177.49	178.49	4,190,035
05 Feb 26	180.50999 -2.01	181.50	178.31	180.00	3,749,258
04 Feb 26	182.52000 -3.25	184.39	180.40	183.92	5,477,293
03 Feb 26	185.77000 +3.12	185.80	182.35	184.78	6,356,919
02 Feb 26	182.64999 -8.67	190.50	182.00	190.50	11,160,060
30 Jan 26	191.32001 +0.01	195.00	185.11	191.00	11,979,717
29 Jan 26	191.31000 -10.20	202.59	191.23	200.50	13,578,051
28 Jan 26	201.50999 +1.45	209.81	200.20	204.00	17,353,480
27 Jan 26	200.06000 +13.28	202.88	190.38	190.65	21,447,808
26 Jan 26	186.78000 -4.72	193.36	186.50	191.45	8,587,268
23 Jan 26	191.50000 -2.61	194.50	189.50	193.63	10,165,708
22 Jan 26	194.11000 -0.90	200.00	192.80	198.00	12,844,799
21 Jan 26	195.00999 +7.44	195.97	185.48	185.90	15,565,459
20 Jan 26	187.57001 -1.01	192.65	187.18	187.50	7,483,020
19 Jan 26	188.58000 -3.92	193.50	188.00	193.00	8,287,833
16 Jan 26	192.50000 +0.81	194.50	190.38	194.18	10,132,330
15 Jan 26	191.69000 -0.10	195.79	188.31	191.12	9,132,080
14 Jan 26	191.78999 +5.79	198.32	186.06	186.06	15,629,218
13 Jan 26	186.00000 -11.00	197.70	185.10	197.70	15,120,095
12 Jan 26	197.00000 +9.56	197.00	185.60	187.72	16,003,005
09 Jan 26	187.44000 -1.43	188.10	184.11	187.01	8,638,058
08 Jan 26	188.87000 +1.31	194.30	187.09	188.00	8,955,508
07 Jan 26	187.56000 -0.44	190.87	186.00	188.00	9,750,041
06 Jan 26	188.00000 +1.88	189.73	183.88	186.50	11,551,635
05 Jan 26	186.12000 +7.84	186.13	179.09	179.10	11,494,797
31 Dec 25	178.28000 -0.47	181.50	176.52	180.00	6,857,522
30 Dec 25	178.75000 +2.44	179.77	175.01	175.40	7,259,591
29 Dec 25	176.31000 -0.25	179.82	175.53	175.85	5,617,546
26 Dec 25	176.56000 -2.21	178.54	175.80	178.00	4,861,415
25 Dec 25	178.77000 +0.26	179.51	177.73	179.49	4,476,473
24 Dec 25	178.50999 +3.21	179.33	174.50	175.30	6,180,550
23 Dec 25	175.30000 -0.36	177.74	174.26	175.68	4,827,590
22 Dec 25	175.66000 +2.56	176.97	173.66	173.66	4,788,750
19 Dec 25	173.10001 -0.28	174.97	172.70	174.07	3,893,670
18 Dec 25	173.38000 -3.61	176.14	173.35	174.04	4,499,692
17 Dec 25	176.99001 +3.34	177.17	173.30	173.50	5,614,398
16 Dec 25	173.64999 -6.50	180.60	172.99	179.83	7,836,436
15 Dec 25	180.14999 -5.35	185.33	180.00	183.72	9,522,134
12 Dec 25	185.50000 +4.11	189.63	179.00	180.12	21,419,476
11 Dec 25	181.39000 -1.35	185.49	180.10	182.81	8,317,551
10 Dec 25	182.74001 +1.23	182.97	177.10	179.80	8,253,484
09 Dec 25	181.50999 +1.00	186.90	180.88	181.34	10,139,128
08 Dec 25	180.50999 +0.26	182.00	179.47	180.88	7,908,756
05 Dec 25	180.25000 -1.16	181.80	177.60	181.50	5,877,582
04 Dec 25	181.41000 +1.15	181.88	177.00	179.10	7,200,706
03 Dec 25	180.25999 -5.74	186.80	179.66	185.00	9,839,892
02 Dec 25	186.00000 -3.77	192.86	185.88	188.00	10,994,432
01 Dec 25	189.77000 +6.81	191.39	180.60	184.90	17,313,364
28 Nov 25	182.96001 +3.31	183.51	177.80	178.79	9,908,624
27 Nov 25	179.64999 -2.38	185.38	179.18	181.65	12,829,567
26 Nov 25	182.03000 +7.32	185.51	172.62	173.30	17,909,192
25 Nov 25	174.71001 +4.37	177.47	171.20	172.12	12,552,074
24 Nov 25	170.34000 +1.33	171.83	166.30	170.00	8,675,415
21 Nov 25	169.00999 +0.34	173.61	164.99	165.01	9,939,354
20 Nov 25	168.67000 -4.97	177.00	168.43	176.00	8,639,591
19 Nov 25	173.64000 +4.03	178.95	169.60	170.85	12,903,810
18 Nov 25	169.61000 +3.52	172.30	165.20	165.43	9,838,658
17 Nov 25	166.09000 -0.57	167.89	165.00	165.95	4,819,873
14 Nov 25	166.66000 -4.38	169.99	166.66	169.00	5,540,654
13 Nov 25	171.03999 +3.45	171.60	167.00	168.00	6,658,576
12 Nov 25	167.59000 +0.15	171.20	165.96	167.45	6,978,628
11 Nov 25	167.44000 -3.58	172.87	167.11	171.30	5,710,980
10 Nov 25	171.02000 -2.33	174.78	168.30	173.33	7,045,885
07 Nov 25	173.35001 -1.65	175.40	171.30	173.01	5,009,556
06 Nov 25	175.00000 +2.21	175.41	172.80	173.43	6,759,127
05 Nov 25	172.78999 -2.01	173.88	168.80	169.00	8,076,142
04 Nov 25	174.80000 -4.06	179.60	173.52	178.50	6,964,332
03 Nov 25	178.86000 -2.59	181.50	176.01	181.50	8,165,929
31 Oct 25	181.45000 -3.67	186.00	181.04	184.00	8,461,357
30 Oct 25	185.12000 -6.87	192.15	185.01	192.00	10,762,461
29 Oct 25	191.99001 -0.79	192.74	189.00	191.40	10,029,241
28 Oct 25	192.78000 -1.38	199.80	192.00	196.00	12,394,907
27 Oct 25	194.16000 +0.16	198.50	190.61	197.99	12,105,202
24 Oct 25	194.00000 +6.30	194.18	189.12	189.50	9,056,892
23 Oct 25	187.70000 -1.73	188.76	184.17	188.72	5,393,736
22 Oct 25	189.42999 -0.28	191.68	186.36	187.95	6,592,126
21 Oct 25	189.71001 +4.11	190.86	185.30	185.90	8,447,740
20 Oct 25	185.60001 +1.84	188.55	184.00	186.36	8,355,059
17 Oct 25	183.75999 -8.27	191.94	183.70	190.67	9,250,590
16 Oct 25	192.03000 -2.32	196.68	190.95	193.38	8,483,230
15 Oct 25	194.35001 -0.90	197.50	186.10	195.31	15,915,566
14 Oct 25	195.25000 -9.47	209.95	195.00	208.50	11,294,764
13 Oct 25	204.72000 -1.24	205.82	197.00	197.00	9,606,372
10 Oct 25	205.96001 -16.53	220.11	205.00	218.00	14,853,384
09 Oct 25	222.49001 -3.06	226.01	218.18	226.00	14,896,167
30 Sep 25	225.55000 +10.65	225.58	216.02	217.01	15,370,816
29 Sep 25	214.89999 +2.89	216.66	209.90	212.01	10,690,979
26 Sep 25	212.00999 -15.34	224.57	211.20	224.50	19,029,836
25 Sep 25	227.35001 +3.33	229.55	220.30	224.10	15,240,840
24 Sep 25	224.02000 -0.80	229.41	218.50	222.00	18,399,868
23 Sep 25	224.82001 -5.07	232.96	219.68	228.79	18,218,228
22 Sep 25	229.89000 +14.61	234.44	218.50	218.50	21,382,268
19 Sep 25	215.28000 -8.23	222.92	212.34	222.92	20,497,592
18 Sep 25	223.50999 +15.19	229.15	210.57	210.57	29,598,032
17 Sep 25	208.32001 -2.68	214.00	206.28	209.00	11,468,129
16 Sep 25	211.00000 +2.20	214.88	207.66	209.00	11,053,452
15 Sep 25	208.80000 -6.85	220.88	208.40	220.00	14,677,946
12 Sep 25	215.64999 +3.86	221.98	207.22	210.75	18,913,780
11 Sep 25	211.78999 +10.59	212.44	198.52	199.88	17,930,116
10 Sep 25	201.20000 +3.27	204.68	197.08	197.08	12,815,957
09 Sep 25	197.92999 -3.23	204.93	196.10	201.15	11,234,905
08 Sep 25	201.16000 +3.16	207.72	198.00	199.50	17,483,368
05 Sep 25	198.00000 +3.19	198.70	192.19	196.02	17,035,908
04 Sep 25	194.81000 -11.76	209.29	191.28	206.62	18,736,726
03 Sep 25	206.57001 -6.42	215.94	205.53	215.12	15,550,265
02 Sep 25	212.99001 -21.00	230.76	211.00	229.05	24,741,616
01 Sep 25	233.99001 -12.31	249.99	225.21	249.00	26,708,376
29 Aug 25	246.30000 +9.14	246.65	228.10	236.80	25,146,932
28 Aug 25	237.16000 +21.56	237.16	222.15	225.10	29,009,160
27 Aug 25	215.60001 +19.60	215.60	199.98	200.50	14,283,443
26 Aug 25	196.00000 -1.65	200.88	191.18	193.20	12,034,880
25 Aug 25	197.64999 +1.63	208.12	192.00	204.98	19,374,028
22 Aug 25	196.02000 +10.08	196.50	185.53	185.53	15,941,951
21 Aug 25	185.94000 -7.14	193.82	184.51	193.08	13,652,942
20 Aug 25	193.08000 +12.78	194.80	175.71	178.03	18,751,516
19 Aug 25	180.30000 +1.20	189.97	179.45	181.97	14,887,446
18 Aug 25	179.10001 +0.86	182.65	176.67	178.24	11,471,972
15 Aug 25	178.24001 +0.36	181.40	176.00	176.30	10,208,339
14 Aug 25	177.88000 +4.88	185.87	173.10	174.00	16,745,655
13 Aug 25	173.00000 +5.34	174.93	165.82	167.67	13,181,441
12 Aug 25	167.66000 +7.30	168.23	160.51	160.77	13,166,732
11 Aug 25	160.36000 +3.66	161.40	156.03	156.87	6,749,394
08 Aug 25	156.70000 -4.20	161.10	156.50	160.85	6,505,094
07 Aug 25	160.89999 -2.30	163.21	160.03	162.82	6,071,503
06 Aug 25	163.20000 +1.20	165.88	159.53	162.68	7,148,804
05 Aug 25	162.00000 -0.96	163.63	161.48	162.96	4,120,150
04 Aug 25	162.96001 +3.06	164.47	158.91	159.40	6,402,884
01 Aug 25	159.89999 -2.10	162.28	158.56	161.07	5,023,694
31 Jul 25	162.00000 -3.95	166.60	160.68	164.03	9,093,636
30 Jul 25	165.95000 -1.05	170.00	164.22	165.50	8,697,692
29 Jul 25	167.00000 +4.17	168.50	161.70	162.84	9,988,941
28 Jul 25	162.83000 -0.53	164.03	161.46	163.50	7,746,250
25 Jul 25	163.36000 +3.48	164.44	159.06	159.88	9,292,430
24 Jul 25	159.88000 +2.00	160.58	157.10	158.00	8,472,347
23 Jul 25	157.88000 -0.52	160.25	156.47	157.70	7,305,345
22 Jul 25	158.39999 -3.55	162.86	157.76	160.35	11,006,960
21 Jul 25	161.95000 +8.17	165.58	152.10	152.65	19,196,290
18 Jul 25	153.78000 +2.79	161.97	151.72	151.85	17,213,100
17 Jul 25	150.99001 -2.82	154.50	149.30	153.83	11,285,504
16 Jul 25	153.81000 -1.28	157.50	153.50	156.10	6,922,925
15 Jul 25	155.09000 +0.99	155.33	152.53	154.00	7,446,162
14 Jul 25	154.10001 +4.01	157.00	149.50	149.98	8,234,460
11 Jul 25	150.09000 +2.94	151.01	146.57	147.26	6,793,741
10 Jul 25	147.14999 -1.15	150.32	146.41	148.57	5,968,997
09 Jul 25	148.30000 -3.80	152.30	147.73	150.69	8,187,102
08 Jul 25	152.10001 -0.23	159.50	151.00	159.50	13,097,398
07 Jul 25	152.33000 +1.59	152.68	149.80	151.00	4,968,376
04 Jul 25	150.74001 +3.20	153.88	145.71	147.30	7,850,727
03 Jul 25	147.53999 +1.82	148.50	145.01	145.20	5,405,494
02 Jul 25	145.72000 -6.81	152.03	144.66	151.50	9,544,421
01 Jul 25	152.53000 +0.67	156.12	150.98	151.00	5,846,889
30 Jun 25	151.86000 +0.00	152.57	150.60	151.86	6,111,636
27 Jun 25	151.86000 +0.65	154.99	148.80	151.38	7,607,478
26 Jun 25	151.21001 -2.47	153.59	150.71	153.31	7,448,494
25 Jun 25	153.67999 +7.27	155.59	147.51	149.26	13,991,267
24 Jun 25	146.41000 +3.70	147.40	142.43	142.70	8,427,815
23 Jun 25	142.71001 -0.20	143.60	140.00	141.01	6,503,746
20 Jun 25	142.91000 +0.12	143.08	140.60	141.80	4,745,245
19 Jun 25	142.78999 +0.39	147.40	141.20	142.02	8,194,653
18 Jun 25	142.39999 +0.60	142.60	140.05	141.46	4,570,468
17 Jun 25	141.80000 +0.01	144.08	141.26	142.02	3,657,696
16 Jun 25	141.78999 -0.91	143.15	141.16	141.71	3,738,559
13 Jun 25	142.70000 -0.32	143.50	141.62	142.14	4,866,823
12 Jun 25	143.02000 -0.93	145.50	142.76	143.95	3,944,534
11 Jun 25	143.95000 +0.16	145.69	143.35	143.93	4,210,957
10 Jun 25	143.78999 -5.81	149.17	142.11	148.52	8,559,448
09 Jun 25	149.60001 +0.44	151.85	147.22	148.00	6,740,578
06 Jun 25	149.16000 +1.68	150.13	146.00	147.51	7,150,176
05 Jun 25	147.48000 +3.15	149.80	144.68	145.00	7,718,906
04 Jun 25	144.33000 -0.47	145.91	143.89	144.94	4,029,049
03 Jun 25	144.80000 +0.50	147.58	141.60	142.86	5,182,264
30 May 25	144.30000 -2.26	145.93	143.60	145.93	4,114,144
29 May 25	146.56000 +2.73	147.97	144.07	144.40	6,356,441
28 May 25	143.83000 -1.23	145.83	142.82	144.87	4,562,287
27 May 25	145.06000 -3.21	148.30	144.48	148.28	4,911,844
26 May 25	148.27000 +0.91	148.69	147.00	148.00	4,702,705
23 May 25	147.36000 -3.59	151.30	146.83	150.96	8,292,004
22 May 25	150.95000 +0.12	153.38	150.01	150.01	6,094,263
21 May 25	150.83000 -11.49	154.72	149.87	154.57	14,524,543
20 May 25	162.32001 -0.73	162.70	159.81	162.00	5,583,849
19 May 25	163.05000 +1.29	163.95	159.50	160.00	7,561,540
16 May 25	161.75999 -0.62	163.20	161.41	162.87	4,550,726
15 May 25	162.38000 -2.61	165.80	162.28	164.01	5,915,631
14 May 25	164.99001 -2.11	169.22	164.04	165.50	7,916,964
13 May 25	167.10001 -0.45	172.88	166.30	169.69	9,456,156
12 May 25	167.55000 +1.51	168.60	165.60	167.50	7,685,599
09 May 25	166.03999 -2.52	170.00	164.53	167.50	7,656,628
08 May 25	168.56000 -4.05	172.80	167.77	171.71	9,526,532
07 May 25	172.61000 +0.49	174.98	170.89	173.10	11,033,143
06 May 25	172.12000 +1.65	174.50	170.10	174.50	15,794,468
30 Apr 25	170.47000 +15.50	170.47	154.63	155.80	16,595,590
29 Apr 25	154.97000 +1.08	156.50	152.15	153.20	6,797,692
28 Apr 25	153.89000 +0.38	155.99	153.28	153.99	5,549,318
25 Apr 25	153.50999 -0.71	155.95	151.69	155.70	6,961,833
24 Apr 25	154.22000 -5.16	158.60	153.88	158.02	8,850,476
23 Apr 25	159.38000 +0.52	160.89	157.51	160.00	9,622,157
22 Apr 25	158.86000 -3.66	162.97	158.50	162.20	7,937,956
21 Apr 25	162.52000 -1.39	163.50	159.20	162.50	8,894,144
18 Apr 25	163.91000 -0.10	167.95	162.53	163.27	10,022,428
17 Apr 25	164.00999 +9.96	169.00	152.01	153.08	17,264,496
16 Apr 25	154.05000 +0.90	158.00	153.00	157.50	12,217,519
15 Apr 25	153.14999 -3.85	156.30	151.57	155.15	8,710,343
14 Apr 25	157.00000 +8.10	157.96	147.87	151.13	14,733,373
11 Apr 25	148.89999 +5.02	152.95	141.56	142.03	13,283,650
10 Apr 25	143.88000 +4.43	147.84	141.56	143.50	12,383,882
09 Apr 25	139.45000 +4.90	142.40	122.80	126.00	16,348,620
08 Apr 25	134.55000 -12.47	146.70	132.32	141.00	14,943,931
07 Apr 25	147.02000 -16.34	155.95	147.02	150.11	7,784,095
03 Apr 25	163.36000 -4.54	167.90	160.56	164.70	9,111,242
02 Apr 25	167.89999 -0.48	169.49	166.51	167.99	7,007,792
01 Apr 25	168.38000 -4.92	174.80	166.35	173.88	14,126,198
31 Mar 25	173.30000 +8.42	173.99	159.10	162.10	17,679,516
28 Mar 25	164.88000 +1.69	168.90	162.58	163.51	11,484,692
27 Mar 25	163.19000 +1.94	165.80	158.30	160.48	10,064,569
26 Mar 25	161.25000 +0.73	166.00	160.31	160.52	8,585,438
25 Mar 25	160.52000 -5.58	168.90	159.97	166.10	9,095,035
24 Mar 25	166.10001 +5.60	167.50	161.50	162.20	13,091,054
21 Mar 25	160.50000 -8.80	168.98	159.30	167.00	12,133,121
20 Mar 25	169.30000 -0.08	174.02	166.11	169.39	13,323,084
19 Mar 25	169.38000 +1.01	176.22	166.00	166.00	17,644,548
18 Mar 25	168.37000 +5.12	171.50	160.48	164.83	16,703,061
17 Mar 25	163.25000 -0.35	165.00	162.01	164.48	6,324,969
14 Mar 25	163.60001 +7.93	164.48	155.05	155.15	13,920,801
13 Mar 25	155.67000 -6.91	162.28	154.92	161.54	10,610,871
12 Mar 25	162.58000 -0.05	166.28	161.88	164.00	9,879,144
11 Mar 25	162.63000 -1.39	167.94	160.00	161.00	8,655,479
10 Mar 25	164.02000 +2.32	167.67	162.51	162.99	9,673,066
07 Mar 25	161.70000 -4.97	166.61	159.61	164.96	10,471,475
06 Mar 25	166.67000 +1.92	169.88	163.66	165.00	12,713,581
05 Mar 25	164.75000 -0.25	166.20	161.70	165.00	9,936,995
04 Mar 25	165.00000 +1.32	168.00	160.15	160.50	13,802,425
03 Mar 25	163.67999 +5.68	165.25	157.09	160.20	14,093,286
28 Feb 25	158.00000 -11.90	171.35	157.28	169.00	15,592,521
27 Feb 25	169.89999 -2.60	173.70	165.10	172.49	13,256,442
26 Feb 25	172.50000 +2.68	177.85	168.02	170.00	15,975,247
25 Feb 25	169.82001 -1.98	176.58	165.00	165.72	15,980,420
24 Feb 25	171.80000 -11.18	180.95	170.00	180.95	20,535,488
21 Feb 25	182.98000 +6.59	186.56	172.29	174.00	21,651,630
20 Feb 25	176.39000 -0.61	180.00	172.10	175.23	19,723,766
19 Feb 25	177.00000 +10.50	177.57	168.51	168.85	25,967,648
18 Feb 25	166.50000 -6.35	172.01	165.67	169.00	14,209,623
17 Feb 25	172.85001 +3.49	175.03	167.79	167.79	17,025,260
14 Feb 25	169.36000 -0.60	172.90	167.20	169.44	16,895,568
13 Feb 25	169.96001 -15.06	181.00	167.80	181.00	26,500,026
12 Feb 25	185.02000 -0.53	189.69	174.80	180.10	22,397,348
11 Feb 25	185.55000 -7.64	193.00	182.83	188.20	19,905,496
10 Feb 25	193.19000 +6.40	194.68	181.19	184.00	22,488,618
07 Feb 25	186.78999 +0.27	199.90	180.20	193.99	32,087,012
06 Feb 25	186.52000 +16.96	186.52	162.03	163.14	19,760,678
05 Feb 25	169.56000 +5.06	180.93	155.63	169.00	25,035,528
27 Jan 25	164.50000 +7.24	168.60	152.00	154.91	17,987,744
24 Jan 25	157.25999 +6.10	161.00	147.00	149.10	20,635,680
23 Jan 25	151.16000 -2.27	156.40	147.97	154.33	17,612,756
22 Jan 25	153.42999 -4.70	158.16	150.10	153.20	21,377,410
21 Jan 25	158.13000 +14.13	158.13	139.68	146.90	28,167,756
20 Jan 25	144.00000 +4.59	148.84	140.84	142.54	25,585,700
17 Jan 25	139.41000 +12.67	139.41	125.50	125.80	21,524,232
16 Jan 25	126.74000 -7.93	134.00	125.80	133.00	24,986,896
15 Jan 25	134.67000 +9.51	137.68	123.20	124.00	30,290,130
14 Jan 25	125.16000 +4.16	126.98	119.23	121.80	25,180,500
13 Jan 25	121.00000 -6.00	127.99	120.04	126.48	17,407,000
10 Jan 25	127.00000 -1.68	131.30	125.28	127.51	21,550,648
09 Jan 25	128.67999 +10.01	130.54	122.33	123.74	26,921,928
08 Jan 25	118.67000 +10.79	118.67	109.70	110.00	16,743,489
07 Jan 25	107.88000 +9.81	107.88	98.80	99.00	12,396,855
06 Jan 25	98.07000 -1.42	101.10	96.50	98.01	10,716,171
03 Jan 25	99.49000 -3.29	105.00	98.96	103.81	11,131,284
02 Jan 25	102.78000 -7.28	110.20	101.51	110.05	13,859,129
31 Dec 24	110.06000 -5.89	115.80	109.80	115.03	11,798,154
30 Dec 24	115.95000 +0.47	119.50	110.88	113.50	16,183,466
27 Dec 24	115.48000 +0.20	121.97	113.51	117.71	21,718,664
26 Dec 24	115.28000 +10.48	115.28	103.98	104.00	18,904,468
25 Dec 24	104.80000 -3.90	108.00	103.10	105.43	13,312,886
24 Dec 24	108.70000 +1.70	111.68	105.55	108.40	18,299,398
23 Dec 24	107.00000 -4.67	113.00	104.67	113.00	23,590,384
20 Dec 24	111.67000 +10.15	111.67	99.84	101.00	20,749,158
19 Dec 24	101.52000 +9.23	101.52	90.99	90.99	20,003,692
18 Dec 24	92.29000 +7.49	93.20	84.33	85.01	12,284,000
17 Dec 24	84.80000 -3.30	88.36	84.72	87.33	8,824,578
16 Dec 24	88.10000 -4.21	94.96	87.63	94.14	13,315,925
13 Dec 24	92.31000 +0.41	94.50	90.81	90.81	13,510,204
12 Dec 24	91.90000 -2.03	93.19	89.61	92.86	12,128,455
11 Dec 24	93.93000 +8.53	93.94	85.05	85.19	19,845,452
10 Dec 24	85.40000 +1.61	86.60	84.20	86.20	6,721,850
09 Dec 24	83.79000 -0.74	84.89	82.87	84.06	3,344,110
06 Dec 24	84.53000 +0.23	85.48	82.82	84.01	4,824,522
05 Dec 24	84.30000 +0.14	85.42	82.36	83.04	5,132,340
04 Dec 24	84.16000 +0.49	87.59	83.83	85.90	7,413,941
03 Dec 24	83.67000 -0.44	84.69	82.70	84.20	3,594,436
02 Dec 24	84.11000 -0.18	84.99	83.57	84.98	4,429,243
29 Nov 24	84.29000 +0.91	85.30	82.00	82.60	5,306,811
28 Nov 24	83.38000 +1.27	85.62	81.88	82.12	6,408,989
27 Nov 24	82.11000 +1.76	82.35	78.87	80.25	3,722,049
26 Nov 24	80.35000 -0.76	81.81	80.10	81.00	2,643,248
25 Nov 24	81.11000 -0.64	82.40	79.60	81.75	4,716,206
22 Nov 24	81.75000 -2.78	86.24	81.75	84.79	5,555,700
21 Nov 24	84.53000 -0.11	85.50	83.77	84.20	3,575,700
20 Nov 24	84.64000 +0.19	85.26	83.45	84.50	3,896,499
19 Nov 24	84.45000 +3.04	84.88	81.90	82.28	6,446,155
18 Nov 24	81.41000 -3.39	85.20	80.67	84.50	8,046,805
15 Nov 24	84.80000 -3.65	89.11	84.80	87.40	7,641,721
14 Nov 24	88.45000 -4.05	94.30	88.10	91.60	7,488,008
13 Nov 24	92.50000 +0.10	92.50	89.20	91.55	7,270,070
12 Nov 24	92.40000 +0.22	95.20	90.88	93.16	10,448,595
11 Nov 24	92.18000 +2.49	93.67	89.31	89.69	11,396,556
08 Nov 24	89.69000 -0.73	93.18	89.41	91.42	9,325,773
07 Nov 24	90.42000 +0.65	91.63	88.77	89.79	7,442,984
06 Nov 24	89.77000 -0.82	92.60	88.80	91.60	10,538,394
05 Nov 24	90.59000 +4.48	91.38	85.88	86.33	11,410,200
04 Nov 24	86.11000 +0.74	87.25	85.03	85.25	5,040,114
01 Nov 24	85.37000 -3.01	89.10	85.20	87.50	9,820,241
31 Oct 24	88.38000 -1.21	90.70	87.70	88.81	12,219,494
30 Oct 24	89.59000 +1.54	91.20	87.37	87.80	10,845,030
29 Oct 24	88.05000 -0.92	91.50	87.15	87.15	11,237,637
28 Oct 24	88.97000 -0.12	89.54	86.95	88.15	9,844,398
25 Oct 24	89.09000 -0.94	90.88	87.90	90.42	10,418,127
24 Oct 24	90.03000 -1.81	91.62	88.50	89.00	11,831,592
23 Oct 24	91.84000 +0.04	96.62	90.01	91.82	15,870,136
22 Oct 24	91.80000 -4.64	96.00	89.61	96.00	20,295,322
21 Oct 24	96.44000 +8.77	96.44	89.05	90.00	23,772,264
18 Oct 24	87.67000 +7.97	87.67	78.25	79.34	17,157,248
17 Oct 24	79.70000 +3.43	82.75	77.01	79.32	14,426,813
16 Oct 24	76.27000 -2.52	78.20	74.46	75.38	11,739,866
15 Oct 24	78.79000 +3.99	82.28	75.17	76.00	20,377,530
14 Oct 24	74.80000 +6.80	74.80	70.50	70.90	12,383,221
11 Oct 24	68.00000 -3.61	71.99	66.79	69.57	8,037,064
10 Oct 24	71.61000 -3.39	76.92	70.00	75.32	13,586,145
09 Oct 24	75.00000 +3.52	78.62	69.25	71.50	19,464,322
08 Oct 24	71.48000 +6.50	71.48	68.23	71.48	10,227,682
30 Sep 24	64.98000 +5.91	64.98	61.19	62.69	9,465,897
27 Sep 24	59.07000 +3.86	59.11	55.66	56.02	4,704,927
26 Sep 24	55.21000 +3.22	55.31	51.62	51.63	6,022,460
25 Sep 24	51.99000 +0.04	53.37	51.83	52.51	5,280,469
24 Sep 24	51.95000 +2.28	52.37	49.66	49.94	4,756,277
23 Sep 24	49.67000 +0.16	50.20	49.02	49.21	1,660,473
20 Sep 24	49.51000 -1.10	50.70	49.18	50.66	2,242,960
19 Sep 24	50.61000 +0.71	51.29	49.52	50.20	2,902,404
18 Sep 24	49.90000 +0.52	50.01	48.68	49.36	1,963,100
13 Sep 24	49.38000 -0.75	50.34	49.30	50.14	1,602,102
12 Sep 24	50.13000 -0.44	51.37	50.08	50.80	2,032,044
11 Sep 24	50.57000 +0.08	50.80	50.00	50.49	1,635,800
10 Sep 24	50.49000 +0.29	50.89	49.02	50.23	2,917,115
09 Sep 24	50.20000 +0.13	50.57	49.49	49.98	2,626,621
06 Sep 24	50.07000 -1.19	51.56	50.04	51.24	2,518,500
05 Sep 24	51.26000 -0.37	52.08	51.16	51.64	2,627,417
04 Sep 24	51.63000 +0.19	51.93	50.53	50.80	2,178,786
03 Sep 24	51.44000 +0.43	52.37	50.87	50.87	3,290,700
02 Sep 24	51.01000 -2.53	53.53	51.01	53.45	4,594,327
30 Aug 24	53.54000 +1.69	53.95	51.58	51.83	5,582,022
29 Aug 24	51.85000 +0.25	52.50	51.30	51.51	3,497,412
28 Aug 24	51.60000 -0.13	52.14	51.41	51.73	2,366,022
27 Aug 24	51.73000 -1.10	53.20	51.73	53.06	2,561,028
26 Aug 24	52.83000 -0.28	53.67	52.60	53.50	1,939,721
23 Aug 24	53.11000 +0.01	53.41	52.36	52.61	1,879,146
22 Aug 24	53.10000 -0.56	53.68	52.90	53.59	2,149,621
21 Aug 24	53.66000 -0.58	54.79	53.50	54.46	2,363,590
20 Aug 24	54.24000 -0.70	55.15	53.95	54.95	2,380,624
19 Aug 24	54.94000 -0.27	55.88	54.70	55.12	1,828,040
16 Aug 24	55.21000 -0.81	56.47	55.10	56.37	2,589,049
15 Aug 24	56.02000 +0.62	57.00	55.06	55.40	3,097,268
14 Aug 24	55.40000 -0.99	56.82	55.40	56.75	1,931,799
13 Aug 24	56.39000 +0.65	56.74	55.50	55.80	2,120,560
12 Aug 24	55.74000 -0.61	56.37	55.46	56.00	2,158,844
09 Aug 24	56.35000 -0.38	57.90	56.35	57.43	2,780,400
08 Aug 24	56.73000 +0.24	57.49	55.00	56.00	3,468,404
07 Aug 24	56.49000 -0.98	57.57	56.48	57.00	2,442,504
06 Aug 24	57.47000 +0.47	58.44	56.68	58.39	3,101,712
05 Aug 24	57.00000 -3.62	60.30	57.00	59.30	5,597,044
02 Aug 24	60.62000 -1.57	61.93	60.10	61.10	4,606,218
01 Aug 24	62.19000 +0.28	62.88	61.23	62.50	6,495,345
31 Jul 24	61.91000 +1.35	62.60	59.64	59.98	8,062,151
30 Jul 24	60.56000 +0.62	60.58	57.90	59.49	5,872,928
29 Jul 24	59.94000 -1.36	61.29	59.80	61.29	3,877,684
26 Jul 24	61.30000 -0.68	62.35	60.50	61.98	3,877,825
25 Jul 24	61.98000 -2.29	64.25	61.90	64.25	4,514,497
24 Jul 24	64.27000 -0.86	66.18	63.91	65.49	4,363,566
23 Jul 24	65.13000 -2.43	67.41	65.09	67.05	4,179,000
22 Jul 24	67.56000 -0.44	68.98	67.28	68.37	5,189,600
19 Jul 24	68.00000 +1.26	69.45	66.45	66.89	6,986,653
18 Jul 24	66.74000 -0.08	67.35	64.41	66.00	6,148,992
17 Jul 24	66.82000 -1.54	68.80	66.76	68.19	5,515,862
16 Jul 24	68.36000 +0.60	69.30	67.10	67.61	7,152,309
15 Jul 24	67.76000 +0.13	69.60	67.50	67.64	6,963,300
12 Jul 24	67.63000 +1.10	68.77	64.63	65.51	9,060,528
11 Jul 24	66.53000 +3.83	67.84	65.00	65.00	10,829,183
10 Jul 24	62.70000 +0.99	63.03	61.35	61.35	5,823,400
09 Jul 24	61.71000 +4.57	61.95	56.60	56.78	7,576,559
08 Jul 24	57.14000 -0.04	58.62	56.78	57.55	3,355,709
05 Jul 24	57.18000 -0.02	57.57	55.61	57.46	2,921,200
04 Jul 24	57.20000 -1.31	58.88	57.12	58.40	2,995,969
03 Jul 24	58.51000 +1.80	59.08	56.28	56.41	4,323,726
02 Jul 24	56.71000 -0.86	58.09	56.50	57.57	2,895,000
01 Jul 24	57.57000 -1.60	59.50	56.54	58.42	4,108,398
28 Jun 24	59.17000 +0.47	60.13	58.01	58.37	5,433,479
27 Jun 24	58.70000 +0.72	61.61	58.58	58.58	7,762,401
26 Jun 24	57.98000 +1.28	58.20	56.00	56.40	3,603,750
25 Jun 24	56.70000 -2.10	59.20	56.07	58.30	4,849,807
24 Jun 24	58.80000 -1.11	61.47	58.75	59.78	5,372,783
21 Jun 24	59.91000 -0.19	60.27	57.60	59.00	4,744,469
20 Jun 24	60.10000 +0.87	61.17	59.22	59.23	6,153,793
19 Jun 24	59.23000 -0.67	60.46	58.70	60.29	2,963,731
18 Jun 24	59.90000 -0.57	60.54	59.45	60.36	3,746,646
17 Jun 24	60.47000 +0.82	60.92	59.45	59.66	4,848,671
14 Jun 24	59.65000 +0.54	59.86	58.11	58.86	4,671,689
13 Jun 24	59.11000 +0.14	59.90	58.65	59.01	4,438,114
12 Jun 24	58.97000 -0.83	60.00	58.58	59.55	5,227,814
11 Jun 24	59.80000 +3.99	60.49	55.48	55.50	7,430,830
07 Jun 24	55.81000 -0.35	57.10	55.34	56.29	3,236,344
06 Jun 24	56.16000 -1.00	57.75	56.13	57.38	3,667,100
05 Jun 24	57.16000 +0.30	57.90	56.87	57.18	3,178,219
04 Jun 24	56.86000 -0.16	57.67	56.40	56.90	3,230,900
03 Jun 24	57.02000 -0.18	58.37	56.55	57.27	4,055,696
31 May 24	57.20000 +0.90	57.66	56.00	56.50	3,850,800
30 May 24	56.30000 +1.37	56.73	54.00	54.60	3,675,168
29 May 24	54.93000 -0.81	56.16	54.73	55.40	2,236,619
28 May 24	55.74000 +1.22	56.94	54.20	54.59	3,766,534
27 May 24	54.52000 +1.10	54.69	52.30	54.00	2,888,099
24 May 24	53.42000 -1.30	54.99	53.35	54.73	2,073,800
23 May 24	54.72000 -1.71	56.68	54.56	56.42	2,216,147
22 May 24	56.43000 +0.11	56.75	55.54	56.37	1,675,100
21 May 24	56.32000 +0.57	57.43	55.11	55.49	2,542,590
20 May 24	55.75000 +0.80	56.15	54.70	55.15	2,837,503
17 May 24	54.95000 +1.15	55.00	53.37	53.93	3,453,625
16 May 24	53.80000 -0.99	55.59	53.58	54.79	5,585,767
15 May 24	54.79000 -3.04	56.89	54.73	55.49	5,706,106
14 May 24	57.83000 -0.84	59.53	57.78	58.98	2,695,436
13 May 24	58.67000 +0.43	60.11	57.02	57.30	3,994,914
10 May 24	58.24000 -0.03	59.46	58.01	58.32	3,401,200
09 May 24	58.27000 +1.27	58.66	57.00	57.50	2,706,400
08 May 24	57.00000 -0.73	58.15	56.79	57.63	2,676,450
07 May 24	57.73000 -0.32	59.09	57.48	57.58	3,369,774
06 May 24	58.05000 +0.30	59.60	58.00	58.79	4,226,524
30 Apr 24	57.75000 -0.37	58.12	57.10	57.99	3,298,260
29 Apr 24	58.12000 +2.01	58.50	56.11	56.15	5,360,176
26 Apr 24	56.11000 +2.32	56.54	53.97	54.08	5,518,000
25 Apr 24	53.79000 -0.71	55.12	53.78	53.80	2,914,903
24 Apr 24	54.50000 +1.18	54.80	53.06	53.06	4,256,545
23 Apr 24	53.32000 +0.17	54.25	52.68	53.30	3,038,289
22 Apr 24	53.15000 +0.35	53.59	50.10	51.38	3,973,165
19 Apr 24	52.80000 -0.78	53.44	52.10	53.10	3,973,156
18 Apr 24	53.58000 -0.42	54.85	52.63	53.88	5,694,753
17 Apr 24	54.00000 +3.40	54.03	51.20	51.99	6,674,491
16 Apr 24	50.60000 -2.82	53.29	50.31	52.91	6,755,749
15 Apr 24	53.42000 +1.48	53.85	50.94	51.99	9,193,199
12 Apr 24	51.94000 +4.72	51.94	49.18	49.50	6,989,282
11 Apr 24	47.22000 -0.33	48.44	47.01	47.51	2,173,919
10 Apr 24	47.55000 -1.12	48.67	47.19	48.67	1,674,770
09 Apr 24	48.67000 +0.57	48.78	47.57	48.10	1,903,700
08 Apr 24	48.10000 -1.23	49.88	48.09	49.82	1,891,020
03 Apr 24	49.33000 -0.81	50.60	49.25	50.13	2,362,751
02 Apr 24	50.14000 -0.68	50.99	49.80	50.89	1,739,798
01 Apr 24	50.82000 +0.50	51.28	50.18	50.18	2,203,317
29 Mar 24	50.32000 +1.11	50.41	48.30	49.23	2,209,272
28 Mar 24	49.21000 +0.59	50.19	48.07	48.73	2,569,200
27 Mar 24	48.62000 -2.54	51.32	48.61	51.18	2,994,955
26 Mar 24	51.16000 -0.43	52.80	50.76	51.80	2,514,596
25 Mar 24	51.59000 -2.35	53.53	51.56	53.45	2,642,857
22 Mar 24	53.94000 -1.26	55.85	53.87	55.50	2,500,588
21 Mar 24	55.20000 -0.61	56.83	54.97	56.10	2,417,440
20 Mar 24	55.81000 +0.18	56.17	54.92	55.55	1,943,143
19 Mar 24	55.63000 -0.34	56.35	55.60	56.34	2,239,419
18 Mar 24	55.97000 +1.47	56.00	54.50	54.51	3,359,850
15 Mar 24	54.50000 +0.54	54.53	53.16	53.96	2,141,345
14 Mar 24	53.96000 -1.36	55.11	53.23	54.81	2,855,499
13 Mar 24	55.32000 +0.02	56.30	55.14	55.66	2,491,088
12 Mar 24	55.30000 +0.57	56.85	54.36	54.73	3,556,719
11 Mar 24	54.73000 +0.71	54.75	52.88	53.74	2,533,783
08 Mar 24	54.02000 +1.24	54.30	52.55	53.02	2,593,814
07 Mar 24	52.78000 -1.36	55.50	52.77	54.80	3,224,872
06 Mar 24	54.14000 -0.48	54.90	52.85	54.15	3,535,800
05 Mar 24	54.62000 -0.16	55.74	54.00	54.50	4,133,052
04 Mar 24	54.78000 -0.19	55.70	53.81	55.28	4,073,355
01 Mar 24	54.97000 +1.13	55.50	54.10	54.50	4,609,566
29 Feb 24	53.84000 +3.44	53.84	50.10	50.22	5,677,954
28 Feb 24	50.40000 -3.40	54.58	50.10	53.47	5,309,541
27 Feb 24	53.80000 +1.80	53.88	51.01	51.59	4,588,597
26 Feb 24	52.00000 +0.61	52.46	50.80	51.56	4,027,585
23 Feb 24	51.39000 +0.16	52.04	50.25	51.88	2,947,091
22 Feb 24	51.23000 +1.10	51.92	49.80	49.95	3,189,706
21 Feb 24	50.13000 -0.57	51.83	49.60	50.00	3,862,536
20 Feb 24	50.70000 -1.15	51.83	49.59	50.88	3,560,735
19 Feb 24	51.85000 -0.15	54.50	50.80	52.73	5,973,691
08 Feb 24	52.00000 +2.87	54.04	49.50	50.29	5,204,096
07 Feb 24	49.13000 +4.47	49.13	44.42	44.82	5,652,961
06 Feb 24	44.66000 +2.06	44.83	41.31	42.13	5,833,716
05 Feb 24	42.60000 -1.09	43.74	39.89	42.88	4,284,556
02 Feb 24	43.69000 -2.34	46.65	42.00	46.00	3,871,132
01 Feb 24	46.03000 -0.32	46.99	44.80	46.31	3,366,537
31 Jan 24	46.35000 -2.03	48.49	46.00	48.05	2,321,455
30 Jan 24	48.38000 -1.91	50.45	48.31	50.12	1,517,338
29 Jan 24	50.29000 -1.85	53.05	50.18	52.00	1,707,672
26 Jan 24	52.14000 -0.96	53.09	51.80	52.67	1,621,047
25 Jan 24	53.10000 +0.94	53.48	51.35	52.20	2,076,815
24 Jan 24	52.16000 +0.01	54.25	50.69	53.50	1,919,278
23 Jan 24	52.15000 +1.46	52.80	50.16	50.87	2,174,054
22 Jan 24	50.69000 -3.12	53.74	50.69	53.72	2,177,780
19 Jan 24	53.81000 -0.20	54.76	53.26	53.99	1,412,900
18 Jan 24	54.01000 +0.29	54.15	52.40	53.20	2,043,643
17 Jan 24	53.72000 -1.73	55.62	53.72	55.62	1,289,780
16 Jan 24	55.45000 -0.37	56.11	54.69	55.58	1,348,390
15 Jan 24	55.82000 +0.05	56.78	55.00	55.76	1,712,800
12 Jan 24	55.77000 -0.83	56.40	55.51	56.37	1,382,066
11 Jan 24	56.60000 +0.51	56.88	55.60	56.00	1,762,900
10 Jan 24	56.09000 +0.19	56.78	54.66	55.90	1,440,345
09 Jan 24	55.90000 +0.20	57.00	55.40	56.00	1,794,800
08 Jan 24	55.70000 -2.74	58.40	55.57	58.05	2,458,312
05 Jan 24	58.44000 -1.34	60.55	58.05	59.78	1,897,792
04 Jan 24	59.78000 -1.07	60.86	59.70	60.86	1,655,408
03 Jan 24	60.85000 -1.62	62.35	60.48	62.21	1,928,806
02 Jan 24	62.47000 -0.93	63.58	62.32	63.42	1,423,200
29 Dec 23	63.40000 +1.12	63.78	62.28	62.35	1,880,386
28 Dec 23	62.28000 +1.39	63.12	60.70	61.31	1,999,120
27 Dec 23	60.89000 +0.35	61.18	60.19	60.66	1,223,700
26 Dec 23	60.54000 -1.51	62.38	60.12	62.01	1,564,200
25 Dec 23	62.05000 -0.12	63.11	62.00	62.17	1,271,503
22 Dec 23	62.17000 -0.85	63.38	61.85	63.11	1,784,200
21 Dec 23	63.02000 -0.05	63.97	61.90	63.07	1,633,620
20 Dec 23	63.07000 -1.62	65.20	62.88	64.75	1,486,210
19 Dec 23	64.69000 +1.61	65.91	63.00	63.00	1,944,842
18 Dec 23	63.08000 -2.67	66.00	62.80	65.41	2,073,993
15 Dec 23	65.75000 -1.77	68.01	65.52	67.51	1,603,847
14 Dec 23	67.52000 +0.08	68.80	67.20	67.98	1,571,164
13 Dec 23	67.44000 -0.24	68.30	67.00	67.66	1,633,247
12 Dec 23	67.68000 +0.20	68.40	67.23	68.40	2,145,400
11 Dec 23	67.48000 +2.84	67.63	63.68	64.58	2,970,414
08 Dec 23	64.64000 +0.84	64.94	63.30	64.15	2,611,408
07 Dec 23	63.80000 -0.24	64.18	63.13	64.00	1,248,600
06 Dec 23	64.04000 +0.24	64.53	63.28	63.67	1,182,489
05 Dec 23	63.80000 -1.64	65.47	63.77	65.41	1,845,019
04 Dec 23	65.44000 -0.82	66.74	65.44	66.74	1,155,389
01 Dec 23	66.26000 +0.44	66.43	64.89	65.45	1,388,532
30 Nov 23	65.82000 -0.58	66.19	65.21	66.19	1,143,794
29 Nov 23	66.40000 -0.08	67.47	66.11	66.68	1,545,838
28 Nov 23	66.48000 +0.13	67.09	65.95	66.30	1,476,794
27 Nov 23	66.35000 +0.75	66.90	65.25	65.45	1,666,597
24 Nov 23	65.60000 -1.34	66.94	65.43	66.90	1,637,771
23 Nov 23	66.94000 -0.32	67.36	66.00	66.76	2,045,963
22 Nov 23	67.26000 -0.86	68.36	67.26	67.78	1,745,488
21 Nov 23	68.12000 -0.80	69.26	68.01	68.80	2,187,830
20 Nov 23	68.92000 -0.76	69.56	67.87	69.48	2,672,421
17 Nov 23	69.68000 +0.98	69.85	68.00	68.10	2,337,568
16 Nov 23	68.70000 -1.64	70.61	68.41	69.66	2,786,611
15 Nov 23	70.34000 +0.66	72.70	69.78	70.68	4,486,508
14 Nov 23	69.68000 +1.02	69.80	68.10	68.80	2,760,000
13 Nov 23	68.66000 +0.71	69.32	68.06	68.65	2,409,650
10 Nov 23	67.95000 -0.36	69.21	67.69	68.20	2,426,812
09 Nov 23	68.31000 -0.59	70.50	68.18	69.38	2,866,591
08 Nov 23	68.90000 -1.11	70.22	68.36	69.98	3,154,729
07 Nov 23	70.01000 +0.32	70.63	68.70	69.68	3,219,331
06 Nov 23	69.69000 +2.70	71.00	67.58	67.60	6,095,425
03 Nov 23	66.99000 +2.46	67.80	64.80	64.80	4,900,906
02 Nov 23	64.53000 -0.84	66.00	64.50	65.30	2,560,618
01 Nov 23	65.37000 +0.25	66.81	65.00	65.65	3,338,890
31 Oct 23	65.12000 -0.73	66.82	64.81	65.84	3,091,143
30 Oct 23	65.85000 +3.38	66.44	61.99	61.99	5,484,758
27 Oct 23	62.47000 +0.31	63.01	60.82	61.30	2,912,969
26 Oct 23	62.16000 -1.16	63.49	60.82	62.00	3,247,744
25 Oct 23	63.32000 +1.55	64.19	60.66	61.79	4,639,208
24 Oct 23	61.77000 -2.45	65.00	58.00	64.80	7,704,288
23 Oct 23	64.22000 -2.48	66.60	63.41	65.90	5,313,003
20 Oct 23	66.70000 -2.29	69.75	66.41	69.00	7,990,250
19 Oct 23	68.99000 +6.27	68.99	64.00	65.10	5,506,056
18 Oct 23	62.72000 -0.72	64.58	62.48	63.62	2,004,700
17 Oct 23	63.44000 -0.21	63.84	62.70	63.56	1,343,218
16 Oct 23	63.65000 -1.61	65.03	63.01	65.00	1,783,529
13 Oct 23	65.26000 +1.14	65.88	63.80	63.80	2,495,700
12 Oct 23	64.12000 +0.22	64.52	63.54	64.10	2,027,600
11 Oct 23	63.90000 +0.89	64.49	62.51	63.00	2,397,300
10 Oct 23	63.01000 +0.44	63.40	62.54	62.57	1,657,195
09 Oct 23	62.57000 +1.12	62.90	60.70	61.00	2,058,230
28 Sep 23	61.45000 +0.98	61.80	60.50	60.58	1,916,538
27 Sep 23	60.47000 -0.40	61.78	60.33	60.80	1,584,127
26 Sep 23	60.87000 -0.98	62.00	60.76	61.70	1,177,921
25 Sep 23	61.85000 -0.83	63.00	61.50	62.86	1,425,000
22 Sep 23	62.68000 +1.76	62.76	60.73	60.73	2,115,400
21 Sep 23	60.92000 +0.43	61.10	60.01	60.03	1,526,002
20 Sep 23	60.49000 -1.11	62.19	60.43	61.40	1,690,478
19 Sep 23	61.60000 -0.93	62.64	61.38	62.61	1,280,300
18 Sep 23	62.53000 -0.82	63.56	62.11	63.00	1,608,900
15 Sep 23	63.35000 +0.50	64.65	61.20	63.05	2,492,638
14 Sep 23	62.85000 -0.63	63.65	62.54	63.50	1,291,241
13 Sep 23	63.48000 -1.01	64.49	62.73	64.27	1,832,778
12 Sep 23	64.49000 -0.87	65.30	64.20	65.30	1,534,200
11 Sep 23	65.36000 +0.36	66.76	64.74	65.02	2,931,352
08 Sep 23	65.00000 +0.50	65.34	63.95	64.10	1,488,509
07 Sep 23	64.50000 -2.82	66.98	64.01	66.98	3,293,858
06 Sep 23	67.32000 +1.69	67.77	64.98	65.00	3,898,781
05 Sep 23	65.63000 -0.74	67.35	65.26	66.37	3,126,879
04 Sep 23	66.37000 +1.54	66.37	64.55	65.06	2,525,275
01 Sep 23	64.83000 -0.65	66.20	64.61	65.52	1,735,600
31 Aug 23	65.48000 +0.58	65.48	64.10	64.61	2,734,128
30 Aug 23	64.90000 +0.65	66.50	64.26	64.28	4,177,176
29 Aug 23	64.25000 +0.96	64.80	62.53	62.90	3,151,300
28 Aug 23	63.29000 +0.09	66.80	62.90	66.60	2,686,396
25 Aug 23	63.20000 -2.22	65.15	62.88	64.87	1,912,064
24 Aug 23	65.42000 +0.37	66.19	64.86	65.43	1,279,874
23 Aug 23	65.05000 -1.11	66.20	65.00	65.89	1,257,500
22 Aug 23	66.16000 +0.65	66.29	64.10	65.54	2,197,550
21 Aug 23	65.51000 -4.35	69.83	64.37	69.83	3,115,934
18 Aug 23	69.86000 +0.08	70.56	69.23	69.79	1,120,797
17 Aug 23	69.78000 -0.26	70.01	69.08	69.67	1,277,336
16 Aug 23	70.04000 -0.34	71.47	69.68	70.47	1,178,500
15 Aug 23	70.38000 -0.84	71.71	69.51	70.40	1,581,523
14 Aug 23	71.22000 -0.38	71.49	69.59	71.49	1,506,437
11 Aug 23	71.60000 -2.02	73.62	71.10	73.62	1,926,781
10 Aug 23	73.62000 +0.02	74.00	73.41	73.90	912,879
09 Aug 23	73.60000 +0.39	73.60	72.36	73.21	1,177,685
08 Aug 23	73.21000 -0.59	73.80	72.15	73.80	2,020,400
07 Aug 23	73.80000 -1.54	75.48	73.40	75.30	2,093,949
04 Aug 23	75.34000 -0.43	76.49	74.83	75.78	1,665,150
03 Aug 23	75.77000 +1.14	75.80	73.63	74.41	2,206,440
02 Aug 23	74.63000 -0.22	75.18	73.50	74.49	1,530,458
01 Aug 23	74.85000 +0.18	75.18	74.05	74.60	1,479,837
31 Jul 23	74.67000 +0.91	74.81	72.71	73.90	1,964,763
28 Jul 23	73.76000 +0.03	74.16	72.30	73.93	2,028,325
27 Jul 23	73.73000 -2.05	75.85	73.51	75.40	2,936,926
26 Jul 23	75.78000 -2.61	78.36	74.75	78.36	3,139,865
25 Jul 23	78.39000 +0.01	79.38	77.40	79.00	2,529,324
24 Jul 23	78.38000 +0.88	79.05	76.50	77.38	2,578,565
21 Jul 23	77.50000 +1.31	79.98	75.08	75.63	4,042,266
20 Jul 23	76.19000 -4.60	80.48	76.00	80.24	5,088,328
19 Jul 23	80.79000 +2.84	83.00	77.66	77.88	6,453,818
18 Jul 23	77.95000 -0.27	80.49	77.61	77.98	3,880,925
17 Jul 23	78.22000 +2.33	80.00	75.80	75.89	4,831,682
14 Jul 23	75.89000 -0.68	78.20	75.63	77.03	2,682,776
13 Jul 23	76.57000 +1.47	77.48	75.50	75.75	3,419,008
12 Jul 23	75.10000 -1.21	79.23	74.91	76.98	4,108,774
11 Jul 23	76.31000 +3.72	76.65	72.49	72.84	5,568,842
10 Jul 23	72.59000 +0.06	73.82	72.23	73.29	1,862,851
07 Jul 23	72.53000 -1.04	73.50	71.62	73.02	2,853,500
06 Jul 23	73.57000 -1.31	75.49	73.37	74.41	3,253,860
05 Jul 23	74.88000 +0.00	76.50	74.55	74.89	3,172,931
04 Jul 23	74.88000 +2.00	76.00	72.09	72.88	4,693,379
03 Jul 23	72.88000 +0.03	74.25	72.54	73.26	2,951,899
30 Jun 23	72.85000 +0.42	73.46	71.30	72.00	2,145,800
29 Jun 23	72.43000 -0.17	74.19	72.35	72.99	2,466,695
28 Jun 23	72.60000 -1.52	75.16	71.90	75.00	3,004,945
27 Jun 23	74.12000 +0.03	75.90	73.65	74.07	2,694,332
26 Jun 23	74.09000 -2.22	75.86	72.84	75.26	3,787,184
21 Jun 23	76.31000 -3.95	80.05	76.01	79.50	4,617,688
20 Jun 23	80.26000 -0.69	80.99	79.47	80.21	2,516,451
19 Jun 23	80.95000 +2.22	81.88	78.20	78.69	4,327,074
16 Jun 23	78.73000 -0.27	79.07	77.61	78.03	3,699,197
15 Jun 23	79.00000 -1.70	81.00	78.63	80.72	3,265,596
14 Jun 23	80.70000 +0.21	81.33	79.29	80.50	3,109,474
13 Jun 23	80.49000 +3.91	80.80	75.40	76.25	5,436,853
12 Jun 23	76.58000 -0.34	77.65	76.01	76.51	3,662,294
09 Jun 23	76.92000 -2.79	80.14	74.68	79.75	7,032,852
08 Jun 23	79.71000 -1.18	82.18	79.37	81.77	3,037,358
07 Jun 23	80.89000 -0.97	82.99	80.40	82.03	3,968,357
06 Jun 23	81.86000 -3.34	85.55	81.50	84.21	4,408,384
05 Jun 23	85.20000 -1.34	88.51	85.10	85.98	3,949,970
02 Jun 23	86.54000 -0.70	88.51	83.88	87.23	4,937,196
01 Jun 23	87.24000 -0.41	89.09	84.75	85.67	5,140,696
31 May 23	87.65000 +6.04	87.65	82.00	82.21	8,879,391
30 May 23	81.61000 -1.14	82.33	80.00	81.90	4,178,223
29 May 23	82.75000 +0.71	85.06	80.54	82.90	5,020,922
26 May 23	82.04000 +0.96	82.18	80.67	81.08	3,369,786
25 May 23	81.08000 +0.29	82.67	79.30	80.39	3,105,717
24 May 23	80.79000 -1.21	82.82	79.52	81.20	4,001,380
23 May 23	82.00000 -0.30	82.76	80.60	81.84	3,793,119
22 May 23	82.30000 -2.31	84.70	80.57	84.70	7,048,184
19 May 23	84.61000 +6.38	86.05	80.00	80.00	11,731,686
18 May 23	78.23000 +2.33	78.36	74.00	75.60	6,607,802
17 May 23	75.90000 +0.65	77.00	74.60	75.00	4,184,518
16 May 23	75.25000 +0.48	76.60	73.40	74.78	5,078,892
15 May 23	74.77000 +2.12	74.99	71.54	72.27	4,120,522
12 May 23	72.65000 -0.90	74.24	72.05	73.55	4,682,656
11 May 23	73.55000 +2.87	75.34	71.38	71.38	7,489,045
10 May 23	70.68000 -0.10	70.95	69.18	70.51	3,095,414
09 May 23	70.78000 -1.46	72.49	70.50	72.10	3,776,418
08 May 23	72.24000 +1.73	72.68	70.20	70.55	5,023,455
05 May 23	70.51000 -0.97	72.19	70.19	71.47	3,185,803
04 May 23	71.48000 -1.83	73.90	70.70	73.12	4,699,242
28 Apr 23	73.31000 +0.55	74.27	72.00	72.79	4,974,094
27 Apr 23	72.76000 +0.44	75.22	71.88	72.32	5,224,868
26 Apr 23	72.32000 -4.18	76.20	72.12	74.00	6,387,473
25 Apr 23	76.50000 -2.60	80.10	76.00	79.13	5,591,267
24 Apr 23	79.10000 -2.35	82.29	77.93	81.48	6,578,293
21 Apr 23	81.45000 -8.75	88.90	81.38	88.90	8,801,476
20 Apr 23	90.20000 +1.30	91.25	87.85	88.25	5,036,664
19 Apr 23	88.90000 -1.10	91.35	88.73	90.85	4,904,074
18 Apr 23	90.00000 -1.98	91.98	88.93	91.42	4,786,216
17 Apr 23	91.98000 -3.89	96.60	91.93	95.92	5,849,255
14 Apr 23	95.87000 +2.25	96.91	93.13	94.72	6,136,033
13 Apr 23	93.62000 -5.89	99.20	93.50	98.16	5,984,993
12 Apr 23	99.51000 +2.71	100.69	96.45	98.37	8,100,079
11 Apr 23	96.80000 -3.29	100.60	93.00	100.05	9,625,658
10 Apr 23	100.09000 -1.64	105.87	98.28	101.59	8,803,008
07 Apr 23	101.73000 -1.23	102.66	97.57	101.99	10,060,531
06 Apr 23	102.96000 +9.36	102.96	96.50	96.50	9,218,425
04 Apr 23	93.60000 +3.22	96.50	90.46	90.53	10,068,836
03 Apr 23	90.38000 +0.35	92.64	89.46	90.80	5,123,033
31 Mar 23	90.03000 -1.16	91.78	89.49	91.06	3,126,553
30 Mar 23	91.19000 +1.05	92.15	89.72	90.82	4,781,183
29 Mar 23	90.14000 +0.68	91.80	87.78	89.42	4,575,815
28 Mar 23	89.46000 -4.14	94.06	89.17	93.60	6,855,057
27 Mar 23	93.60000 -2.25	97.42	92.32	95.03	6,336,231
24 Mar 23	95.85000 -1.50	97.95	93.20	97.30	6,201,743
23 Mar 23	97.35000 +6.22	98.00	89.80	90.94	10,568,478
22 Mar 23	91.13000 +1.64	91.63	88.80	89.49	5,254,930
21 Mar 23	89.49000 -0.71	91.23	87.97	88.40	5,452,308
20 Mar 23	90.20000 +6.21	90.68	84.60	85.37	11,763,067
17 Mar 23	83.99000 +7.10	84.58	77.06	77.86	9,552,825
16 Mar 23	76.89000 -0.12	78.85	76.20	76.30	3,051,142
15 Mar 23	77.01000 +1.36	78.58	75.75	75.78	3,878,963
14 Mar 23	75.65000 +2.45	76.20	72.11	73.20	4,895,977
13 Mar 23	73.20000 -2.43	76.49	73.00	75.13	3,781,103
10 Mar 23	75.63000 -2.05	78.25	75.59	76.76	2,672,458
09 Mar 23	77.68000 +1.79	78.50	75.60	75.98	3,535,831
08 Mar 23	75.89000 +0.01	76.66	75.10	75.74	2,555,092
07 Mar 23	75.88000 -4.09	79.69	75.88	79.69	4,657,162
06 Mar 23	79.97000 -5.03	84.78	79.97	84.60	6,224,077
03 Mar 23	85.00000 -0.52	87.96	84.09	86.54	4,795,763
02 Mar 23	85.52000 -0.42	87.12	85.00	86.00	3,404,081
01 Mar 23	85.94000 +1.64	87.55	83.00	83.30	4,355,844
28 Feb 23	84.30000 +3.87	87.20	81.00	81.40	5,361,313
27 Feb 23	80.43000 -1.00	82.10	80.01	80.30	2,261,958
24 Feb 23	81.43000 +0.87	83.73	80.95	82.17	4,044,531
23 Feb 23	80.56000 +0.36	81.50	79.63	80.20	2,516,984
22 Feb 23	80.20000 -1.20	81.20	79.80	81.00	2,581,265
21 Feb 23	81.40000 -1.42	83.71	80.88	82.90	2,455,600
20 Feb 23	82.82000 -1.26	84.50	81.69	84.09	3,944,304
17 Feb 23	84.08000 -4.75	88.60	83.60	88.60	4,107,947
16 Feb 23	88.83000 -0.55	92.00	87.56	88.55	5,368,400
15 Feb 23	89.38000 +1.12	89.63	87.11	88.18	3,316,766
14 Feb 23	88.26000 -0.36	90.82	88.00	88.00	3,722,700
13 Feb 23	88.62000 +0.42	89.10	86.68	87.07	3,728,969
10 Feb 23	88.20000 -1.90	90.50	87.61	88.50	4,276,673
09 Feb 23	90.10000 +3.62	92.00	82.87	84.99	7,389,108
08 Feb 23	86.48000 +3.29	88.94	83.80	84.20	8,818,689
07 Feb 23	83.19000 +2.56	85.38	79.50	80.63	7,087,979
06 Feb 23	80.63000 -1.19	82.80	80.03	81.56	3,658,840
03 Feb 23	81.82000 -2.21	84.91	80.19	84.03	6,942,536
02 Feb 23	84.03000 +7.64	84.03	76.39	77.63	5,602,498
01 Feb 23	76.39000 +0.79	77.36	75.50	75.88	2,286,340
31 Jan 23	75.60000 -2.26	77.79	75.32	77.45	1,863,563
30 Jan 23	77.86000 +1.49	78.50	76.70	77.63	2,151,338
20 Jan 23	76.37000 -0.85	78.00	76.18	77.42	1,728,849
19 Jan 23	77.22000 +1.72	77.98	74.84	75.52	2,353,220
18 Jan 23	75.50000 -0.57	76.50	74.25	75.70	2,192,921
17 Jan 23	76.07000 +2.68	76.76	73.50	73.66	3,735,992
16 Jan 23	73.39000 +1.18	73.91	70.00	70.00	2,914,430
13 Jan 23	72.21000 +0.10	72.49	71.23	72.20	1,224,525
12 Jan 23	72.11000 +0.10	72.50	70.75	71.98	1,362,248
11 Jan 23	72.01000 -1.16	74.16	71.00	73.00	2,355,583
10 Jan 23	73.17000 +1.19	75.25	71.81	72.34	2,245,793
09 Jan 23	71.98000 +0.41	73.40	71.20	71.57	1,346,015
06 Jan 23	71.57000 +0.15	72.98	70.66	71.60	1,951,536
05 Jan 23	71.42000 +0.43	72.50	70.59	70.65	1,581,065
04 Jan 23	70.99000 +0.02	72.65	70.56	71.29	1,834,828
03 Jan 23	70.97000 +2.16	71.28	67.75	68.62	1,594,194
30 Dec 22	68.81000 -0.52	70.29	67.69	69.45	1,249,976
29 Dec 22	69.33000 -0.47	70.55	69.01	69.31	1,000,934
28 Dec 22	69.80000 -1.20	71.00	69.40	71.00	1,138,800
27 Dec 22	71.00000 +1.07	71.70	68.75	70.60	1,852,696
26 Dec 22	69.93000 +0.77	71.34	68.82	69.03	1,715,200
23 Dec 22	69.16000 -0.04	69.66	68.11	68.64	1,250,000
22 Dec 22	69.20000 -1.66	71.40	69.09	71.30	1,436,630
21 Dec 22	70.86000 -1.80	73.13	70.52	72.66	1,216,810
20 Dec 22	72.66000 +0.39	73.66	71.42	72.16	1,161,994
19 Dec 22	72.27000 -2.13	75.05	72.12	74.00	1,463,700
16 Dec 22	74.40000 -1.30	75.50	74.00	75.50	1,490,166
15 Dec 22	75.70000 +1.00	77.25	73.80	76.33	2,555,686
14 Dec 22	74.70000 -0.32	78.20	74.69	77.50	2,682,895
13 Dec 22	75.02000 -2.65	78.65	74.91	78.51	2,246,912
12 Dec 22	77.67000 +1.64	80.00	73.69	75.28	4,100,932
09 Dec 22	76.03000 +1.31	76.03	74.10	74.72	4,699,308
08 Dec 22	74.72000 -2.28	77.43	74.27	77.00	2,653,500
07 Dec 22	77.00000 -3.75	79.99	76.60	79.99	3,132,068
06 Dec 22	80.75000 +0.39	83.66	80.36	80.38	2,430,764
05 Dec 22	80.36000 +1.10	80.36	78.60	78.91	1,565,299
02 Dec 22	79.26000 -0.31	80.55	78.75	79.15	1,392,220
01 Dec 22	79.57000 +2.32	80.85	78.00	78.30	2,406,046
30 Nov 22	77.25000 -0.95	78.94	76.50	77.80	1,400,035
29 Nov 22	78.20000 +0.84	79.61	76.36	77.60	2,174,321
28 Nov 22	77.36000 -3.49	81.15	75.60	79.20	2,908,029
25 Nov 22	80.85000 +1.51	82.00	78.90	79.30	1,856,293
24 Nov 22	79.34000 +0.02	81.27	78.95	80.03	1,315,348
23 Nov 22	79.32000 -2.12	81.50	78.35	80.89	1,981,586
22 Nov 22	81.44000 +0.32	82.50	79.60	81.15	2,288,864
21 Nov 22	81.12000 -2.77	83.00	80.10	83.00	2,372,674
18 Nov 22	83.89000 -1.77	87.09	83.70	84.79	3,448,671
17 Nov 22	85.66000 +3.99	87.20	79.60	83.00	6,214,329
16 Nov 22	81.67000 -1.49	86.29	81.61	84.04	5,493,381
15 Nov 22	83.16000 +7.56	83.16	75.00	75.66	5,930,998
14 Nov 22	75.60000 +0.41	77.59	74.01	75.19	2,192,080
11 Nov 22	75.19000 +1.94	77.00	74.53	76.50	2,721,236
10 Nov 22	73.25000 -1.80	76.50	73.05	75.06	1,825,983
09 Nov 22	75.05000 -0.07	76.28	74.51	75.05	1,633,298
08 Nov 22	75.12000 -1.45	77.06	74.07	77.06	2,321,419
07 Nov 22	76.57000 -1.72	79.11	76.01	78.00	3,168,777
04 Nov 22	78.29000 +3.84	78.54	72.50	74.00	6,395,131
03 Nov 22	74.45000 +1.71	75.80	72.00	72.71	6,484,700
02 Nov 22	72.74000 +6.61	72.74	67.46	67.46	2,494,497
01 Nov 22	66.13000 +0.74	66.50	63.83	65.00	1,995,407
31 Oct 22	65.39000 +0.49	66.87	63.00	63.84	1,915,407
28 Oct 22	64.90000 -3.88	68.44	64.46	67.24	3,283,900
27 Oct 22	68.78000 -0.43	70.30	68.11	69.71	2,109,076
26 Oct 22	69.21000 +2.48	69.68	66.05	66.77	2,612,483
25 Oct 22	66.73000 -1.21	68.40	65.87	67.50	1,668,448
24 Oct 22	67.94000 +0.94	69.92	67.03	67.42	2,262,972
21 Oct 22	67.00000 -1.30	68.50	66.02	68.50	1,626,610
20 Oct 22	68.30000 +1.82	70.45	65.28	65.79	2,839,271
19 Oct 22	66.48000 -0.28	67.58	65.40	66.74	1,529,605
18 Oct 22	66.76000 -0.72	68.33	66.35	68.26	1,159,480
17 Oct 22	67.48000 +0.82	68.21	65.80	66.50	1,883,100
14 Oct 22	66.66000 +1.58	66.80	64.80	66.13	1,581,804
13 Oct 22	65.08000 +0.49	67.35	63.66	64.60	2,045,259
12 Oct 22	64.59000 +3.78	64.75	60.45	62.03	2,286,498
11 Oct 22	60.81000 -1.95	62.66	59.51	62.66	2,258,799
10 Oct 22	62.76000 -4.74	66.00	62.65	66.00	1,805,122
30 Sep 22	67.50000 -1.29	69.58	67.50	68.69	1,029,500
29 Sep 22	68.79000 -0.36	70.60	68.37	69.31	1,086,963
28 Sep 22	69.15000 -1.81	71.00	69.15	70.97	984,030
27 Sep 22	70.96000 +1.36	71.28	69.38	70.56	1,387,831
26 Sep 22	69.60000 +0.58	70.59	68.08	69.00	1,697,033
23 Sep 22	69.02000 -2.44	71.96	68.85	71.63	1,886,856
22 Sep 22	71.46000 -0.84	73.13	71.40	71.67	1,226,595
21 Sep 22	72.30000 -0.77	73.17	71.23	72.91	1,450,511
20 Sep 22	73.07000 -0.71	74.48	72.30	74.12	1,487,615
19 Sep 22	73.78000 -1.22	76.50	72.88	76.00	1,588,645
16 Sep 22	75.00000 -0.98	76.80	74.70	75.14	1,663,539
15 Sep 22	75.98000 -3.02	79.38	75.79	78.98	1,961,579
14 Sep 22	79.00000 -0.50	79.96	76.54	78.00	1,484,857
13 Sep 22	79.50000 +0.55	82.60	78.90	78.95	2,194,556
09 Sep 22	78.95000 +0.59	79.00	76.70	77.54	1,511,300
08 Sep 22	78.36000 -1.80	80.00	78.01	80.00	1,717,745
07 Sep 22	80.16000 +0.90	81.68	79.19	79.50	3,346,215
06 Sep 22	79.26000 -0.21	80.30	77.83	79.95	2,802,328
05 Sep 22	79.47000 -3.74	82.91	76.76	82.91	4,485,420
02 Sep 22	83.21000 -0.26	84.86	82.53	82.99	1,508,941
01 Sep 22	83.47000 +1.30	84.96	81.89	83.08	1,625,700
31 Aug 22	82.17000 -3.33	85.71	81.78	84.76	1,929,520
30 Aug 22	85.50000 -1.12	88.10	83.97	87.00	1,914,623
29 Aug 22	86.62000 -0.42	88.76	85.51	85.86	1,392,354
26 Aug 22	87.04000 -0.64	89.50	86.90	88.00	1,253,791
25 Aug 22	87.68000 -1.84	90.97	86.75	89.60	1,538,546
24 Aug 22	89.52000 -3.81	93.10	88.65	93.00	2,281,249
23 Aug 22	93.33000 -1.33	94.70	92.48	94.18	1,549,507
22 Aug 22	94.66000 +2.03	95.81	90.75	92.34	1,719,531
19 Aug 22	92.63000 -4.45	98.42	92.49	96.09	2,862,012
18 Aug 22	97.08000 -3.32	99.80	96.30	99.21	2,781,813
17 Aug 22	100.40000 +2.62	100.67	95.76	97.50	2,722,980
16 Aug 22	97.78000 -2.13	99.77	97.50	98.96	2,142,338
15 Aug 22	99.91000 -1.00	100.91	97.54	100.00	2,931,338
12 Aug 22	100.91000 -7.17	108.99	100.89	107.00	3,679,752
11 Aug 22	108.08000 +6.77	109.00	102.20	102.20	4,576,703
10 Aug 22	101.31000 -1.01	103.59	98.09	98.74	3,243,737
09 Aug 22	102.32000 -0.78	103.32	98.00	101.16	3,496,940
08 Aug 22	103.10000 -4.59	107.01	101.82	106.00	3,514,872
05 Aug 22	107.69000 +6.49	109.00	99.29	100.99	4,858,382
04 Aug 22	101.20000 +1.90	102.58	97.88	99.30	3,521,420
03 Aug 22	99.30000 +3.02	103.99	95.09	96.30	4,657,721
02 Aug 22	96.28000 +2.80	98.98	89.10	92.51	3,963,025
01 Aug 22	93.48000 -0.83	94.50	88.50	92.77	2,182,697
29 Jul 22	94.31000 -0.19	95.80	91.47	93.40	3,062,300
28 Jul 22	94.50000 +7.21	94.50	88.40	88.40	4,304,597
27 Jul 22	87.29000 -1.00	88.62	87.00	87.78	1,436,237
26 Jul 22	88.29000 +0.79	88.70	85.63	87.12	1,717,041
25 Jul 22	87.50000 -2.58	89.93	87.05	89.42	1,861,417
22 Jul 22	90.08000 -5.29	94.80	89.16	94.79	4,146,175
21 Jul 22	95.37000 +3.06	97.98	90.25	92.60	4,839,700
20 Jul 22	92.31000 +0.25	94.43	91.50	92.77	2,584,617
19 Jul 22	92.06000 -3.22	96.18	91.06	95.40	3,291,780
18 Jul 22	95.28000 -0.72	97.44	92.30	97.44	2,934,196
15 Jul 22	96.00000 -1.54	100.14	96.00	97.56	2,587,842
14 Jul 22	97.54000 -0.01	99.97	96.50	97.60	2,966,170
13 Jul 22	97.55000 -2.60	101.66	95.90	100.15	3,583,940
12 Jul 22	100.15000 -7.85	108.99	100.13	106.40	4,398,052
11 Jul 22	108.00000 +0.41	110.15	102.45	104.48	4,010,267
08 Jul 22	107.59000 +3.25	113.75	102.01	104.34	5,798,084
07 Jul 22	104.34000 -2.39	113.80	96.50	106.12	7,824,121
06 Jul 22	106.73000 +9.70	106.73	96.36	98.56	6,613,111
05 Jul 22	97.03000 +0.51	99.00	93.63	94.28	4,347,660
04 Jul 22	96.52000 -0.10	99.11	87.01	94.78	7,616,182
01 Jul 22	96.62000 +5.68	99.66	93.70	94.13	9,531,835
30 Jun 22	90.94000 +8.27	90.94	83.16	83.16	5,337,888
29 Jun 22	82.67000 -1.28	87.01	82.59	83.67	5,277,829
28 Jun 22	83.95000 +2.05	84.88	78.40	81.60	3,913,624
27 Jun 22	81.90000 +0.07	83.88	81.24	82.13	2,178,763
24 Jun 22	81.83000 +2.52	83.00	78.48	79.90	2,896,179
23 Jun 22	79.31000 +1.32	79.75	77.08	77.70	2,410,652
22 Jun 22	77.99000 -2.98	82.30	77.90	80.97	2,063,756
21 Jun 22	80.97000 -1.00	83.33	80.20	81.66	2,064,740
20 Jun 22	81.97000 +0.01	84.20	80.80	82.18	2,413,007
17 Jun 22	81.96000 +0.44	82.20	79.01	80.02	2,324,715
16 Jun 22	81.52000 +2.04	82.82	79.66	81.00	3,220,676
15 Jun 22	79.48000 +4.25	80.50	74.50	74.96	3,730,742
14 Jun 22	75.23000 -3.73	78.50	73.23	77.68	3,064,168
13 Jun 22	78.96000 -1.18	79.80	77.05	79.80	2,808,229
10 Jun 22	80.14000 -0.14	80.97	78.02	79.51	4,473,376
09 Jun 22	80.28000 -3.88	84.80	79.28	83.84	2,211,403
08 Jun 22	84.16000 -1.25	85.85	82.88	85.00	2,024,089
07 Jun 22	85.41000 -0.84	87.98	84.15	87.50	2,114,172
06 Jun 22	86.25000 +3.20	88.88	82.06	82.06	4,535,418
02 Jun 22	83.05000 +2.37	83.25	79.89	80.85	2,544,136
01 Jun 22	80.68000 -0.82	81.45	79.00	79.79	2,550,173
31 May 22	81.50000 +6.47	82.53	72.88	75.12	4,220,823
30 May 22	75.03000 +2.00	75.62	72.10	73.30	1,703,311
27 May 22	73.03000 -0.62	76.52	72.30	74.35	2,013,340
26 May 22	73.65000 -1.46	75.50	72.01	75.11	2,610,684
25 May 22	75.11000 +0.67	76.99	74.15	74.43	1,470,644
24 May 22	74.44000 -5.12	79.52	74.02	79.52	1,900,898
23 May 22	79.56000 -0.11	80.08	77.41	79.90	1,756,546
20 May 22	79.67000 +2.37	81.81	76.39	77.29	2,941,605
19 May 22	77.30000 +0.95	78.36	74.38	74.75	2,093,020
18 May 22	76.35000 -0.77	78.50	76.03	77.50	1,719,763
17 May 22	77.12000 +1.12	77.87	75.25	76.21	2,077,707
16 May 22	76.00000 -1.17	79.10	75.75	77.91	1,497,681
13 May 22	77.17000 -0.29	78.78	76.27	77.99	1,712,458
12 May 22	77.46000 -2.46	79.89	76.27	79.89	3,567,074
11 May 22	79.92000 +7.27	79.92	71.88	73.00	2,654,689
10 May 22	72.65000 +2.95	73.81	68.00	68.60	2,876,259
09 May 22	69.70000 +0.28	70.55	67.89	69.50	2,039,749
06 May 22	69.42000 +0.82	70.50	65.90	67.00	2,624,001
05 May 22	68.60000 -0.17	69.57	67.01	68.50	2,062,846
29 Apr 22	68.77000 +2.77	69.24	65.51	67.28	2,658,084
28 Apr 22	66.00000 -4.91	68.50	64.57	68.12	4,034,632
27 Apr 22	70.91000 +4.79	71.60	64.10	64.58	2,481,517
26 Apr 22	66.12000 -2.02	70.40	65.65	70.00	2,434,714
25 Apr 22	68.14000 -6.42	73.00	67.81	73.00	2,642,978
22 Apr 22	74.56000 -3.32	78.50	74.10	78.12	2,475,891
21 Apr 22	77.88000 -2.20	82.06	77.30	80.48	1,459,811
20 Apr 22	80.08000 -1.87	82.80	80.05	81.95	994,997
19 Apr 22	81.95000 -2.00	83.95	81.65	83.95	1,388,620
18 Apr 22	83.95000 +1.83	84.30	80.00	81.00	1,870,300
15 Apr 22	82.12000 +1.44	83.50	78.99	79.07	1,997,762
14 Apr 22	80.68000 +2.25	82.04	76.97	78.89	2,726,585
13 Apr 22	78.43000 -3.62	81.91	78.00	81.91	1,796,982
12 Apr 22	82.05000 +0.01	82.85	81.10	81.71	2,000,224
11 Apr 22	82.04000 -4.73	86.49	81.30	86.44	1,890,070
08 Apr 22	86.77000 -0.59	88.80	85.42	87.30	1,505,182
07 Apr 22	87.36000 -1.83	90.88	87.36	88.25	1,997,263
06 Apr 22	89.19000 -3.29	92.48	88.50	92.48	2,256,408
01 Apr 22	92.48000 +2.35	93.88	88.90	90.71	2,735,768
31 Mar 22	90.13000 +0.08	91.28	88.30	90.05	2,304,863
30 Mar 22	90.05000 +3.08	90.58	86.62	88.04	2,648,441
29 Mar 22	86.97000 -3.02	90.78	86.15	89.60	1,929,814
28 Mar 22	89.99000 -0.84	91.48	88.13	90.08	2,297,912
25 Mar 22	90.83000 -3.15	95.95	90.00	94.53	2,381,844
24 Mar 22	93.98000 -3.41	97.35	92.88	97.30	2,743,359
23 Mar 22	97.39000 -1.72	100.23	97.00	99.44	2,260,717
22 Mar 22	99.11000 -3.05	102.66	98.32	102.16	2,145,781
21 Mar 22	102.16000 +0.51	103.28	99.81	101.70	2,012,429
18 Mar 22	101.65000 -3.08	104.58	100.42	104.30	2,319,833
17 Mar 22	104.73000 -0.85	109.39	104.70	105.60	2,799,441
16 Mar 22	105.58000 +4.50	106.21	97.32	103.00	2,789,408
15 Mar 22	101.08000 -2.75	106.66	100.02	103.50	2,160,427
14 Mar 22	103.83000 -2.87	107.60	103.20	105.98	2,285,172
11 Mar 22	106.70000 +0.20	107.25	102.13	104.37	1,735,533
10 Mar 22	106.50000 -3.16	114.42	106.20	112.01	2,635,397
09 Mar 22	109.66000 +1.25	111.32	104.13	109.89	2,785,845
08 Mar 22	108.41000 -0.16	111.99	106.00	108.41	2,377,118
07 Mar 22	108.57000 -5.95	115.50	107.32	114.00	2,477,951
04 Mar 22	114.52000 +5.80	116.76	107.00	107.63	2,756,555
03 Mar 22	108.72000 -0.51	113.20	108.00	109.51	2,277,242
02 Mar 22	109.23000 -6.63	112.50	108.01	112.10	2,750,538
01 Mar 22	115.86000 -0.93	118.68	114.49	117.56	1,573,177
28 Feb 22	116.79000 -1.73	118.96	115.53	117.44	1,938,379
25 Feb 22	118.52000 +2.98	121.90	114.28	117.54	3,113,912
24 Feb 22	115.54000 -1.36	117.70	114.00	116.17	2,403,221
23 Feb 22	116.90000 +7.03	117.47	110.39	110.39	3,255,589
22 Feb 22	109.87000 +1.07	112.74	106.02	107.88	1,769,500
21 Feb 22	108.80000 -0.02	110.08	107.00	108.43	1,088,103
18 Feb 22	108.82000 -0.52	109.85	107.23	108.88	895,600
17 Feb 22	109.34000 +2.67	110.50	105.67	106.46	1,771,000
16 Feb 22	106.67000 -2.02	109.77	106.30	109.05	1,270,403
15 Feb 22	108.69000 +1.89	111.88	106.54	106.74	2,221,403
14 Feb 22	106.80000 +1.01	108.59	103.38	105.24	2,052,210
11 Feb 22	105.79000 +5.10	108.79	98.50	100.19	4,125,790
10 Feb 22	100.69000 -0.01	101.88	99.20	100.88	1,652,132
09 Feb 22	100.70000 -2.25	103.49	99.93	102.20	2,567,454
08 Feb 22	102.95000 -2.01	105.34	99.89	105.30	1,992,812
07 Feb 22	104.96000 -1.54	110.10	104.02	108.74	1,808,170
28 Jan 22	106.50000 -0.87	111.36	104.25	110.71	1,901,800
27 Jan 22	107.37000 -3.85	113.98	107.00	112.10	1,829,148
26 Jan 22	111.22000 +3.50	112.55	107.56	109.55	2,333,525
25 Jan 22	107.72000 -5.86	113.63	107.70	113.00	1,913,720
24 Jan 22	113.58000 +1.48	114.13	110.66	111.28	1,728,763
21 Jan 22	112.10000 -1.81	113.85	108.88	113.85	2,316,800
20 Jan 22	113.91000 -1.31	117.78	113.30	115.00	2,569,202
19 Jan 22	115.22000 -1.95	116.80	114.10	115.58	1,912,859
18 Jan 22	117.17000 +4.58	118.34	110.20	113.00	3,360,191
17 Jan 22	112.59000 -0.41	115.26	111.79	113.01	2,043,044
14 Jan 22	113.00000 -0.27	115.24	112.40	112.44	1,577,591
13 Jan 22	113.27000 -1.73	116.58	111.48	115.61	1,844,573
12 Jan 22	115.00000 +1.35	115.42	112.13	114.95	2,229,838
11 Jan 22	113.65000 -2.88	116.37	112.98	116.26	2,000,351
10 Jan 22	116.53000 -1.76	118.13	114.55	117.99	1,890,190
07 Jan 22	118.29000 -2.02	121.50	114.82	120.31	3,451,091
06 Jan 22	120.31000 -1.75	123.96	118.50	121.28	2,541,463
05 Jan 22	122.06000 -8.44	129.94	120.50	129.50	3,008,089
04 Jan 22	130.50000 -6.40	137.38	128.41	137.16	2,822,393
31 Dec 21	136.89999 -4.73	141.69	136.18	140.50	2,089,400
30 Dec 21	141.63000 +8.33	142.63	133.00	134.04	3,115,448
29 Dec 21	133.30000 -4.76	139.00	131.58	137.08	2,393,597
28 Dec 21	138.06000 +0.20	143.37	137.10	138.00	1,780,338
27 Dec 21	137.86000 -1.60	142.90	136.30	137.20	1,521,780
24 Dec 21	139.46001 +2.19	145.98	136.11	137.62	2,876,774
23 Dec 21	137.27000 +1.12	137.50	133.50	136.03	1,703,717
22 Dec 21	136.14999 +4.71	139.39	131.80	132.02	2,702,149
21 Dec 21	131.44000 -0.76	133.98	130.81	132.00	1,764,800
20 Dec 21	132.20000 -2.02	135.52	129.60	134.22	2,259,207
17 Dec 21	134.22000 -5.53	139.88	132.58	139.80	2,914,617
16 Dec 21	139.75000 -1.33	143.28	139.00	142.10	1,627,027
15 Dec 21	141.08000 -5.16	147.15	140.91	147.15	2,272,765
14 Dec 21	146.24001 -2.40	148.01	144.79	148.01	2,573,945
13 Dec 21	148.64000 +5.80	149.10	140.50	142.50	3,879,368
10 Dec 21	142.84000 +2.63	144.02	137.00	139.19	3,257,163
09 Dec 21	140.21001 -1.38	142.44	136.87	142.44	2,816,736
08 Dec 21	141.59000 +2.96	145.50	140.00	140.00	3,853,062
07 Dec 21	138.63000 -8.52	149.00	137.02	147.25	4,211,846
06 Dec 21	147.14999 -2.00	151.20	146.60	148.10	2,513,888
03 Dec 21	149.14999 +5.27	150.29	143.50	144.42	3,476,941
02 Dec 21	143.88000 -2.89	147.48	143.35	145.77	2,526,823
01 Dec 21	146.77000 -0.29	151.35	145.33	147.05	3,330,858
30 Nov 21	147.06000 -5.36	156.07	145.92	153.90	4,319,018
29 Nov 21	152.42000 +2.05	153.44	147.00	147.98	2,569,419
26 Nov 21	150.37000 -2.57	153.88	149.01	151.53	2,288,273
25 Nov 21	152.94000 +0.44	157.39	146.41	150.00	3,811,871
24 Nov 21	152.50000 +2.05	159.00	148.60	151.00	4,835,360
23 Nov 21	150.45000 -8.17	159.50	147.81	154.80	5,404,353
22 Nov 21	158.62000 +14.42	158.62	141.77	144.00	6,665,587
19 Nov 21	144.20000 +7.14	147.00	133.56	137.28	5,106,841
18 Nov 21	137.06000 -1.94	140.08	136.00	139.00	4,846,667
17 Nov 21	139.00000 +2.55	139.00	133.00	136.45	4,783,472
16 Nov 21	136.45000 +7.27	139.10	128.30	128.43	6,334,768
15 Nov 21	129.17999 -4.27	136.49	128.60	136.00	5,541,603
12 Nov 21	133.45000 +2.01	139.50	130.93	133.98	9,476,070
11 Nov 21	131.44000 +11.95	131.44	118.02	118.40	6,293,362
10 Nov 21	119.49000 +7.08	121.64	111.20	112.17	7,316,829
09 Nov 21	112.41000 -3.02	115.20	109.00	114.80	5,657,583
08 Nov 21	115.43000 -5.48	119.69	112.31	119.69	6,535,084
05 Nov 21	120.91000 +6.30	122.98	116.33	116.33	6,739,467
04 Nov 21	114.61000 -0.05	119.50	113.36	115.92	4,630,960
03 Nov 21	114.66000 -0.21	116.15	111.10	115.20	5,006,648
02 Nov 21	114.87000 +2.67	118.46	111.08	112.59	6,089,726
01 Nov 21	112.20000 +5.81	114.80	105.11	106.50	4,699,523
29 Oct 21	106.39000 -1.00	109.37	104.31	107.40	3,237,149
28 Oct 21	107.39000 +0.03	109.15	101.00	101.69	3,751,348
27 Oct 21	107.36000 -2.64	111.50	106.37	109.15	2,477,641
26 Oct 21	110.00000 -0.69	113.45	108.40	110.50	2,886,101
25 Oct 21	110.69000 +1.19	110.80	106.54	108.95	3,128,030
22 Oct 21	109.50000 +1.19	112.38	108.01	109.00	2,868,573
21 Oct 21	108.31000 -0.35	109.88	107.05	108.57	1,639,143
20 Oct 21	108.66000 +0.47	109.40	107.00	108.18	2,036,010
19 Oct 21	108.19000 -0.21	111.69	106.50	109.00	2,777,935
18 Oct 21	108.40000 -4.32	113.45	106.13	113.45	5,118,755
15 Oct 21	112.72000 +6.22	114.82	105.90	106.85	5,790,154
14 Oct 21	106.50000 -10.84	117.99	106.11	117.99	7,045,800
13 Oct 21	117.34000 +0.09	118.88	116.50	117.86	1,328,875
12 Oct 21	117.25000 -1.97	121.83	116.61	119.03	2,272,175
11 Oct 21	119.22000 -0.74	122.80	116.00	119.00	2,440,774
08 Oct 21	119.96000 -6.03	128.50	119.26	128.50	2,526,892
30 Sep 21	125.99000 +3.99	127.39	121.36	121.36	1,809,200
29 Sep 21	122.00000 -5.31	127.29	121.00	125.97	1,888,500
28 Sep 21	127.31000 +1.58	128.95	123.75	124.71	1,556,234
27 Sep 21	125.73000 -1.19	130.88	125.00	126.90	2,236,645
24 Sep 21	126.92000 -0.47	131.59	126.10	126.70	2,013,422
23 Sep 21	127.39000 +0.00	131.35	125.90	127.71	2,456,755
22 Sep 21	127.39000 -0.20	128.86	124.00	126.00	1,668,500
17 Sep 21	127.59000 +1.29	129.50	125.14	127.43	1,832,324
16 Sep 21	126.30000 -5.70	133.20	126.30	130.01	2,391,890
15 Sep 21	132.00000 -6.57	138.56	130.19	136.93	3,268,682
14 Sep 21	138.57001 +7.81	140.63	129.11	130.73	4,409,244
13 Sep 21	130.75999 -8.16	136.80	129.18	136.00	3,518,917
10 Sep 21	138.92000 +7.43	140.80	128.00	131.10	4,264,103
09 Sep 21	131.49001 +0.09	132.50	129.10	130.99	2,328,029
08 Sep 21	131.39999 -4.52	135.89	129.10	135.89	2,993,118
07 Sep 21	135.92000 +0.52	137.00	131.18	133.27	2,073,600
06 Sep 21	135.39999 +2.86	136.50	128.00	132.90	2,545,849
03 Sep 21	132.53999 -0.28	139.88	130.60	132.60	4,242,636
02 Sep 21	132.82001 -3.05	136.51	129.53	134.69	3,336,912
01 Sep 21	135.87000 -2.83	137.51	129.86	135.42	3,663,832
31 Aug 21	138.70000 -6.03	143.07	135.85	143.07	4,022,877
30 Aug 21	144.73000 -11.80	164.00	144.00	158.61	5,065,723
27 Aug 21	156.53000 +11.03	158.08	144.68	144.84	4,228,008
26 Aug 21	145.50000 -7.74	156.39	145.23	153.39	2,679,856
25 Aug 21	153.24001 -5.68	160.54	151.80	158.00	2,576,650
24 Aug 21	158.92000 +9.62	160.67	146.50	152.27	3,591,049
23 Aug 21	149.30000 -0.81	154.67	146.31	151.40	3,195,280
20 Aug 21	150.11000 +1.62	152.00	145.11	148.08	2,125,194
19 Aug 21	148.49001 +3.69	151.50	141.74	145.52	2,934,877
18 Aug 21	144.80000 +2.20	147.77	135.67	135.67	3,024,861
17 Aug 21	142.60001 -15.73	160.85	142.50	158.00	5,340,301
16 Aug 21	158.33000 +14.39	158.33	141.80	143.95	2,919,400
13 Aug 21	143.94000 -4.21	148.15	142.50	148.15	3,117,781
12 Aug 21	148.14999 -0.63	153.91	147.61	149.00	2,787,495
11 Aug 21	148.78000 -1.22	150.96	146.02	150.00	2,602,557
10 Aug 21	150.00000 -4.31	159.83	148.24	154.91	3,681,582
09 Aug 21	154.31000 -3.31	156.50	147.44	152.00	4,383,335
06 Aug 21	157.62000 -0.50	164.00	154.53	161.16	3,109,425
05 Aug 21	158.12000 -1.88	161.07	154.39	158.12	3,300,600
04 Aug 21	160.00000 +3.61	163.80	156.00	156.38	4,306,983
03 Aug 21	156.39000 -10.28	166.62	154.19	164.70	4,712,808
02 Aug 21	166.67000 -5.85	177.00	162.74	174.50	4,527,474
30 Jul 21	172.52000 -0.13	178.20	166.66	173.47	4,175,261
29 Jul 21	172.64999 +7.45	175.78	167.01	171.64	4,441,679
28 Jul 21	165.20000 -8.97	175.00	160.04	168.12	5,648,305
27 Jul 21	174.17000 -4.85	185.98	173.00	181.55	6,966,179
26 Jul 21	179.02000 +1.62	183.00	172.08	181.96	5,577,749
23 Jul 21	177.39999 +12.23	181.16	162.69	162.69	9,077,066
22 Jul 21	165.17000 +15.02	165.17	149.23	149.23	9,079,531
21 Jul 21	150.14999 +13.65	150.15	134.01	135.90	6,668,424
20 Jul 21	136.50000 -0.05	137.88	126.88	137.88	5,825,631
19 Jul 21	136.55000 +2.45	136.87	130.61	132.65	4,191,135
16 Jul 21	134.10001 +0.06	137.67	133.01	134.30	3,920,950
15 Jul 21	134.03999 -0.26	135.50	130.70	134.30	3,074,940
14 Jul 21	134.30000 +2.28	136.96	128.88	129.20	4,825,158
13 Jul 21	132.02000 -12.39	138.97	130.02	136.00	7,725,372
12 Jul 21	144.41000 +3.08	145.20	133.66	138.37	7,224,917
09 Jul 21	141.33000 -7.99	147.84	136.20	145.70	7,072,755
08 Jul 21	149.32001 +8.88	150.64	140.59	140.59	8,520,765
07 Jul 21	140.44000 +2.33	141.20	131.00	134.00	5,469,328
06 Jul 21	138.11000 -3.69	148.37	132.60	141.00	7,964,003
05 Jul 21	141.80000 +5.86	142.19	134.30	136.98	5,963,327
02 Jul 21	135.94000 -3.28	137.98	130.02	137.47	5,267,351
01 Jul 21	139.22000 -0.24	139.46	133.02	139.00	5,881,864
30 Jun 21	139.46001 -0.62	145.55	137.51	139.97	8,252,551
29 Jun 21	140.08000 -10.25	150.80	135.70	149.92	8,749,369
28 Jun 21	150.33000 +4.33	156.96	143.50	145.53	6,984,766
25 Jun 21	146.00000 +7.00	152.00	137.60	138.00	7,728,206
24 Jun 21	139.00000 -4.31	143.35	137.50	142.00	5,500,869
23 Jun 21	143.31000 +5.21	147.60	135.15	135.15	8,956,047
22 Jun 21	138.10001 -5.00	142.05	136.35	140.00	5,973,375
21 Jun 21	143.10001 +3.70	144.05	132.50	136.00	7,745,686
18 Jun 21	139.39999 -6.18	142.80	134.00	140.00	8,852,963
17 Jun 21	145.58000 +10.98	148.06	134.01	139.00	11,305,773
16 Jun 21	134.60001 +4.93	142.64	132.05	141.98	9,749,415
15 Jun 21	129.67000 +11.79	129.67	114.10	115.00	4,921,739
11 Jun 21	117.88000 +4.03	119.99	107.80	112.51	6,445,272
10 Jun 21	113.85000 +8.65	114.68	102.90	102.91	6,526,522
09 Jun 21	105.20000 +2.80	108.36	102.00	102.38	5,012,560
08 Jun 21	102.40000 +0.45	102.40	98.98	100.50	3,703,500
07 Jun 21	101.95000 +4.95	103.70	97.98	99.91	6,015,374
04 Jun 21	97.00000 +8.82	97.00	87.60	88.10	5,196,206
03 Jun 21	88.18000 -1.79	90.85	87.28	89.97	1,946,515
02 Jun 21	89.97000 -2.65	93.62	88.88	91.98	3,460,453
01 Jun 21	92.62000 +1.32	95.20	89.57	90.20	4,674,704
31 May 21	91.30000 +7.42	92.00	84.88	85.67	5,150,090
28 May 21	83.88000 -1.62	86.10	83.55	86.10	2,104,200
27 May 21	85.50000 +4.33	86.85	80.50	80.83	3,571,595
26 May 21	81.17000 -3.02	84.85	80.67	84.84	2,160,104
25 May 21	84.19000 +0.44	85.55	83.30	83.86	1,887,392
24 May 21	83.75000 +0.80	84.80	81.69	83.12	1,611,762
21 May 21	82.95000 -1.17	86.10	82.48	84.53	1,109,060
20 May 21	84.12000 -0.78	87.50	82.77	84.03	1,858,742
19 May 21	84.90000 -1.25	88.96	84.66	86.50	1,990,961
18 May 21	86.15000 +0.96	86.19	83.39	84.80	1,868,345
17 May 21	85.19000 +2.91	85.78	82.00	82.58	2,044,188
14 May 21	82.28000 +3.28	83.17	78.60	78.97	1,957,535
13 May 21	79.00000 +0.72	79.88	77.00	77.20	1,267,912
12 May 21	78.28000 -0.18	79.00	76.60	78.36	1,025,425
11 May 21	78.46000 +0.79	79.71	77.01	77.64	1,191,109
10 May 21	77.67000 -2.22	80.50	76.20	79.88	1,973,049
07 May 21	79.89000 -3.87	85.65	79.61	83.77	2,131,722
06 May 21	83.76000 -1.41	85.18	81.50	85.18	1,855,760
30 Apr 21	85.17000 -0.55	86.18	83.28	85.74	2,196,598
29 Apr 21	85.72000 +2.52	86.65	83.28	83.99	3,581,319
28 Apr 21	83.20000 +3.21	83.37	79.12	79.86	2,693,567
27 Apr 21	79.99000 -2.99	81.90	78.38	81.90	3,061,434
26 Apr 21	82.98000 +3.68	83.68	79.30	79.30	4,635,516
23 Apr 21	79.30000 +1.40	80.22	77.47	77.47	2,229,200
22 Apr 21	77.90000 +2.45	78.80	75.51	77.11	3,090,461
21 Apr 21	75.45000 -1.75	78.29	75.00	77.02	2,722,715
20 Apr 21	77.20000 -1.89	81.60	76.90	78.78	3,651,055
19 Apr 21	79.09000 +0.09	80.70	78.42	78.47	2,430,929
16 Apr 21	79.00000 -0.50	79.98	77.28	79.55	2,693,291
15 Apr 21	79.50000 +0.56	80.38	77.00	78.94	1,877,017
14 Apr 21	78.94000 -0.76	79.99	77.02	79.70	2,342,538
13 Apr 21	79.70000 -0.03	80.99	78.20	79.00	3,262,047
12 Apr 21	79.73000 +3.35	83.80	75.80	76.30	6,307,220
09 Apr 21	76.38000 +0.38	76.50	74.04	74.04	2,940,849
08 Apr 21	76.00000 +2.64	77.77	72.15	72.90	5,739,310
07 Apr 21	73.36000 +0.76	74.98	71.15	74.20	3,477,880
06 Apr 21	72.60000 -1.22	75.06	71.53	75.00	4,469,708
02 Apr 21	73.82000 +6.71	73.82	67.99	68.00	5,494,985
01 Apr 21	67.11000 +2.13	68.58	65.58	66.00	2,079,595
31 Mar 21	64.98000 +3.08	65.50	61.30	62.06	1,982,825
30 Mar 21	61.90000 -0.70	63.06	61.63	62.55	852,100
29 Mar 21	62.60000 +0.55	63.21	61.51	62.11	909,000
26 Mar 21	62.05000 +1.50	62.45	60.36	60.64	839,800
25 Mar 21	60.55000 +0.45	60.85	59.48	60.00	759,133
24 Mar 21	60.10000 -1.97	62.43	59.98	61.70	1,309,370
23 Mar 21	62.07000 -0.11	63.83	61.85	62.10	989,710
22 Mar 21	62.18000 -0.67	63.45	61.68	63.08	896,300
19 Mar 21	62.85000 -1.09	64.30	62.41	62.99	718,656
18 Mar 21	63.94000 +1.08	63.97	62.75	63.34	891,495
17 Mar 21	62.86000 -0.53	63.98	62.19	63.05	925,800
16 Mar 21	63.39000 -0.40	65.19	63.09	64.10	1,050,500
15 Mar 21	63.79000 -2.97	66.88	62.70	65.54	1,578,500
12 Mar 21	66.76000 +0.44	67.20	64.60	66.32	1,409,800
11 Mar 21	66.32000 +0.16	67.70	65.12	65.88	1,473,694
10 Mar 21	66.16000 -1.53	68.99	65.00	67.99	1,771,810
09 Mar 21	67.69000 -2.11	70.00	64.90	69.31	2,125,626
08 Mar 21	69.80000 +1.38	72.00	67.51	68.35	3,165,008
05 Mar 21	68.42000 -0.46	69.35	64.01	67.76	2,777,017
04 Mar 21	68.88000 +1.00	70.57	67.50	67.77	2,698,825
03 Mar 21	67.88000 +1.74	68.09	65.30	65.41	3,240,000
02 Mar 21	66.14000 -0.16	66.88	64.78	66.32	1,674,625
01 Mar 21	66.30000 +2.30	67.00	63.95	64.66	2,139,834
26 Feb 21	64.00000 -1.05	66.30	63.22	64.01	1,970,100
25 Feb 21	65.05000 +0.15	65.45	62.20	64.88	2,266,517
24 Feb 21	64.90000 +0.78	66.59	63.85	64.06	3,207,807
23 Feb 21	64.12000 +3.82	66.00	60.04	60.28	3,517,420
22 Feb 21	60.30000 -1.94	63.36	60.07	62.32	1,982,500
19 Feb 21	62.24000 -0.21	62.60	60.98	62.04	1,579,400
18 Feb 21	62.45000 +3.18	62.77	60.00	60.00	2,411,554
10 Feb 21	59.27000 +0.37	60.42	58.66	59.00	1,604,100
09 Feb 21	58.90000 +3.30	59.66	55.07	55.60	2,710,043
08 Feb 21	55.60000 +1.69	55.95	53.69	53.92	1,802,997
05 Feb 21	53.91000 -2.25	56.12	53.80	56.12	1,425,544
04 Feb 21	56.16000 +0.75	56.59	53.73	54.90	1,853,410
03 Feb 21	55.41000 -2.85	57.71	54.73	57.51	2,376,500
02 Feb 21	58.26000 -1.08	59.10	57.51	59.05	1,701,656
01 Feb 21	59.34000 -1.77	61.70	58.51	60.60	1,658,795
29 Jan 21	61.11000 -1.74	63.50	60.51	62.30	2,007,935
28 Jan 21	62.85000 +1.67	65.71	62.81	64.90	2,865,600
27 Jan 21	61.18000 -1.25	62.58	60.70	62.10	1,158,500
26 Jan 21	62.43000 +0.37	64.05	61.86	62.10	1,415,351
25 Jan 21	62.06000 -1.09	63.85	60.66	61.03	1,547,542
22 Jan 21	63.15000 -1.82	65.43	63.15	64.95	1,796,600
21 Jan 21	64.97000 +0.25	65.43	63.85	64.85	1,635,400
20 Jan 21	64.72000 -0.27	65.50	63.90	64.50	1,386,927
19 Jan 21	64.99000 -1.77	68.45	64.99	66.70	2,471,300
18 Jan 21	66.76000 +1.48	67.80	63.76	64.72	2,693,371
15 Jan 21	65.28000 -2.63	67.70	63.78	67.70	2,871,594
14 Jan 21	67.91000 +5.78	68.30	62.30	62.70	4,473,101
13 Jan 21	62.13000 +0.63	62.80	60.50	61.00	2,701,634
12 Jan 21	61.50000 -4.99	66.12	60.15	66.12	5,507,058
11 Jan 21	66.49000 -3.32	71.30	66.00	69.41	3,273,373
08 Jan 21	69.81000 +0.68	69.83	68.19	69.37	1,379,707
07 Jan 21	69.13000 -2.61	71.58	68.88	71.58	2,445,711
06 Jan 21	71.74000 -3.06	76.02	71.58	76.00	2,698,155
05 Jan 21	74.80000 +1.44	74.96	72.18	72.70	2,489,220
04 Jan 21	73.36000 +1.01	73.88	71.50	72.35	1,479,819
31 Dec 20	72.35000 +0.29	73.50	71.72	72.26	1,385,360
30 Dec 20	72.06000 -1.29	73.40	71.21	73.40	1,535,200
29 Dec 20	73.35000 +2.03	73.90	70.79	71.00	1,566,050
28 Dec 20	71.32000 -0.41	72.20	70.87	71.16	902,540
25 Dec 20	71.73000 +0.23	72.52	70.05	71.00	1,200,434
24 Dec 20	71.50000 -2.47	74.29	71.50	73.80	1,679,028
23 Dec 20	73.97000 -0.23	74.74	72.30	73.80	2,075,429
22 Dec 20	74.20000 -2.62	76.10	74.00	76.03	2,410,134
21 Dec 20	76.82000 +0.72	77.50	73.80	75.30	2,162,818
18 Dec 20	76.10000 -1.09	78.50	75.19	77.53	2,145,910
17 Dec 20	77.19000 +0.54	77.33	73.68	76.00	2,814,610
16 Dec 20	76.65000 -3.25	78.97	76.50	78.95	2,760,300
15 Dec 20	79.90000 -6.08	85.00	79.65	85.00	4,442,329
14 Dec 20	85.98000 +2.68	86.50	82.50	83.52	5,502,926
11 Dec 20	83.30000 +3.70	83.56	78.16	79.60	5,298,117
10 Dec 20	79.60000 +2.57	80.20	75.55	76.51	2,548,396
09 Dec 20	77.03000 -3.29	81.01	77.00	80.25	1,623,100
08 Dec 20	80.32000 -0.48	80.75	79.23	80.00	1,560,454
07 Dec 20	80.80000 +3.03	81.85	78.42	78.99	2,535,909
04 Dec 20	77.77000 -0.12	78.53	77.25	77.25	784,900
03 Dec 20	77.89000 +0.11	78.59	77.20	77.20	1,075,830
02 Dec 20	77.78000 +0.48	78.79	77.20	78.20	1,271,620
01 Dec 20	77.30000 +0.00	78.37	76.68	76.88	915,580
30 Nov 20	77.30000 +1.27	78.00	75.52	76.33	1,389,589
27 Nov 20	76.03000 +0.99	76.14	73.53	74.92	1,277,447
26 Nov 20	75.04000 -2.82	78.70	74.60	77.50	1,598,830
25 Nov 20	77.86000 -2.20	80.38	77.82	79.65	1,431,307
24 Nov 20	80.06000 +0.07	81.35	79.50	80.00	1,142,023
23 Nov 20	79.99000 -1.77	81.94	79.21	81.18	1,667,927
20 Nov 20	81.76000 -2.01	84.35	81.50	83.77	1,582,400
19 Nov 20	83.77000 +1.66	84.02	79.62	81.22	2,179,964
18 Nov 20	82.11000 +0.11	83.48	80.52	80.54	1,819,730
17 Nov 20	82.00000 +0.55	82.40	77.50	81.38	2,302,178
16 Nov 20	81.45000 +0.25	82.00	78.18	81.20	1,682,094
13 Nov 20	81.20000 +1.00	83.33	78.78	80.00	1,931,200
12 Nov 20	80.20000 -0.62	82.93	79.52	82.00	1,618,537
11 Nov 20	80.82000 -3.23	84.99	80.80	83.80	2,533,120
10 Nov 20	84.05000 -3.07	87.17	83.65	87.12	3,441,940
09 Nov 20	87.12000 +7.92	87.12	79.90	79.90	4,662,747
06 Nov 20	79.20000 +1.00	79.51	76.80	78.22	2,126,260
05 Nov 20	78.20000 +1.06	79.79	77.29	78.36	1,362,247
04 Nov 20	77.14000 -1.18	79.48	76.00	78.50	1,846,077
03 Nov 20	78.32000 +0.87	80.88	76.38	78.00	2,247,204
02 Nov 20	77.45000 +2.06	78.50	74.71	76.00	2,782,477
30 Oct 20	75.39000 +2.98	77.77	72.69	73.69	3,329,830
29 Oct 20	72.41000 +2.46	73.19	68.81	69.90	1,981,067
28 Oct 20	69.95000 -1.10	71.50	69.38	71.25	1,397,154
27 Oct 20	71.05000 +0.75	71.27	69.63	69.95	979,881
26 Oct 20	70.30000 -0.58	71.36	68.18	69.88	861,800
23 Oct 20	70.88000 +0.19	71.65	69.69	70.69	1,202,017
22 Oct 20	70.69000 -2.31	73.00	70.60	73.00	1,678,217
21 Oct 20	73.00000 -3.66	76.59	72.75	76.45	2,247,880
20 Oct 20	76.66000 -0.07	76.80	75.20	76.03	1,195,200
19 Oct 20	76.73000 -1.26	79.60	76.45	78.00	1,255,700
16 Oct 20	77.99000 -1.14	80.55	76.95	79.80	1,655,276
15 Oct 20	79.13000 -1.06	81.00	79.10	81.00	1,821,234
14 Oct 20	80.19000 +1.20	80.98	77.83	78.28	2,805,500
13 Oct 20	78.99000 +2.17	79.65	75.82	77.60	3,085,366
12 Oct 20	76.82000 +3.62	76.82	73.52	74.23	2,070,089
09 Oct 20	73.20000 +1.10	75.59	72.59	73.51	1,244,721
30 Sep 20	72.10000 -1.43	74.47	72.08	73.65	926,240
29 Sep 20	73.53000 -0.47	75.68	73.53	74.43	1,145,100
28 Sep 20	74.00000 +0.16	75.50	71.00	73.51	1,354,317
25 Sep 20	73.84000 -0.91	75.97	73.18	74.85	1,255,010
24 Sep 20	74.75000 -1.75	77.06	74.69	75.71	1,427,500
23 Sep 20	76.50000 +0.91	78.50	75.75	76.07	1,562,530
22 Sep 20	75.59000 -2.01	78.08	75.17	76.66	1,675,254
21 Sep 20	77.60000 -0.18	78.86	76.62	77.00	2,117,733
18 Sep 20	77.78000 +2.89	79.20	73.30	74.77	4,548,988
17 Sep 20	74.89000 +4.73	77.18	69.50	70.56	5,005,228
16 Sep 20	70.16000 -0.36	70.99	69.00	70.02	1,167,934
15 Sep 20	70.52000 +0.31	71.80	68.50	69.80	1,542,137
14 Sep 20	70.21000 +1.58	70.76	69.00	69.00	1,490,013
11 Sep 20	68.63000 +1.42	68.97	66.28	67.20	1,607,600
10 Sep 20	67.21000 -1.01	70.50	67.10	69.80	1,473,520
09 Sep 20	68.22000 -5.40	72.40	68.10	71.90	2,379,158
08 Sep 20	73.62000 -4.12	77.65	73.15	77.65	2,431,544
07 Sep 20	77.74000 -3.46	81.19	77.33	81.00	2,448,767
04 Sep 20	81.20000 +2.01	83.68	77.31	77.62	3,203,557
03 Sep 20	79.19000 +0.40	80.09	76.56	78.80	1,680,644
02 Sep 20	78.79000 +0.42	82.70	78.55	78.99	2,602,810
01 Sep 20	78.37000 +0.51	78.88	76.33	77.21	1,690,930
31 Aug 20	77.86000 -2.65	81.47	77.78	80.48	2,348,240
28 Aug 20	80.51000 -0.74	81.60	78.59	80.00	2,318,224
27 Aug 20	81.25000 +4.71	81.38	75.21	76.50	3,022,388
26 Aug 20	76.54000 -3.94	80.49	76.47	80.48	2,566,157
25 Aug 20	80.48000 -2.20	83.47	80.41	82.77	1,891,436
24 Aug 20	82.68000 -2.28	85.49	81.03	84.96	1,872,109
21 Aug 20	84.96000 -0.36	86.39	84.01	85.40	1,385,462
20 Aug 20	85.32000 +0.39	85.86	82.01	84.30	1,652,715
19 Aug 20	84.93000 -4.20	88.13	84.75	88.13	2,756,288
18 Aug 20	89.13000 -1.71	91.54	88.71	90.85	2,904,805
17 Aug 20	90.84000 +1.54	90.95	87.64	89.39	3,220,495
14 Aug 20	89.30000 +3.63	89.31	85.25	85.78	2,916,788
13 Aug 20	85.67000 +0.27	86.88	85.19	85.58	1,667,553
12 Aug 20	85.40000 -1.14	87.89	83.10	87.00	2,220,677
11 Aug 20	86.54000 -2.96	89.46	86.18	88.00	2,354,147
10 Aug 20	89.50000 +1.62	90.60	85.49	86.90	2,673,934
07 Aug 20	87.88000 -3.22	92.10	85.36	90.49	3,750,671
06 Aug 20	91.10000 -2.72	92.81	89.00	92.02	4,119,460
05 Aug 20	93.82000 +1.35	98.61	93.03	98.60	5,075,623
04 Aug 20	92.47000 -3.13	96.80	91.33	96.79	4,685,400
03 Aug 20	95.60000 +0.98	97.00	93.02	94.63	5,932,318
31 Jul 20	94.62000 +1.34	96.19	92.01	92.35	4,798,445
30 Jul 20	93.28000 -0.44	96.80	92.30	96.19	5,438,020
29 Jul 20	93.72000 +8.52	93.72	84.71	85.33	4,127,944
28 Jul 20	85.20000 -0.70	87.00	84.37	86.33	2,189,074
27 Jul 20	85.90000 +1.72	87.35	84.11	84.71	3,037,404
24 Jul 20	84.18000 -6.42	91.30	83.00	90.01	4,251,463
23 Jul 20	90.60000 -1.60	91.80	87.50	90.43	3,795,309
22 Jul 20	92.20000 +1.98	94.22	89.18	90.25	4,570,893
21 Jul 20	90.22000 -1.49	93.25	89.21	91.00	3,855,817
20 Jul 20	91.71000 +3.21	92.50	86.18	92.28	4,566,632
17 Jul 20	88.50000 -3.89	93.59	85.10	90.10	5,664,622
16 Jul 20	92.39000 -10.26	104.80	92.39	100.90	5,869,299
15 Jul 20	102.65000 -3.49	109.03	101.52	108.40	5,222,082
14 Jul 20	106.14000 -3.06	112.98	102.11	108.38	6,199,252
13 Jul 20	109.20000 +2.40	111.01	106.11	106.11	5,440,724
10 Jul 20	106.80000 -4.20	110.00	105.58	109.00	6,227,536
09 Jul 20	111.00000 +0.49	114.98	107.56	112.00	7,688,562
08 Jul 20	110.51000 +1.44	114.36	103.89	107.00	7,913,915
07 Jul 20	109.07000 +6.09	113.28	104.01	104.02	9,949,546
06 Jul 20	102.98000 +9.36	102.98	92.50	95.46	9,615,475
03 Jul 20	93.62000 +2.45	96.97	87.33	90.88	9,177,533
02 Jul 20	91.17000 -0.77	93.93	89.13	90.99	6,872,374
01 Jul 20	91.94000 +1.44	94.79	88.39	89.75	9,669,905
30 Jun 20	90.50000 +4.04	94.98	86.07	86.07	12,155,195
29 Jun 20	86.46000 +2.09	90.53	85.00	88.00	12,591,537
24 Jun 20	84.37000 +7.67	84.37	74.97	74.97	10,387,471
23 Jun 20	76.70000 +5.20	78.65	75.08	78.00	14,224,891
22 Jun 20	71.50000 +6.50	71.50	66.00	66.00	2,802,462
19 Jun 20	65.00000 +2.08	65.00	62.80	62.88	3,393,421
18 Jun 20	62.92000 +0.47	63.45	62.14	62.68	2,113,235
17 Jun 20	62.45000 -0.96	64.24	62.00	64.02	2,587,684
16 Jun 20	63.41000 +1.20	64.36	62.87	63.11	2,880,670
15 Jun 20	62.21000 -4.00	66.20	62.21	65.62	4,905,806
12 Jun 20	66.21000 -1.76	67.22	65.50	65.93	3,726,021
11 Jun 20	67.97000 +0.47	70.08	67.15	67.28	4,820,952
10 Jun 20	67.50000 -1.12	68.77	66.26	68.64	3,747,504
09 Jun 20	68.62000 +0.92	69.95	66.59	66.69	4,987,055
08 Jun 20	67.70000 +0.15	70.23	67.01	68.10	4,022,119
05 Jun 20	67.55000 -0.04	68.99	66.70	66.90	3,863,935
04 Jun 20	67.59000 +1.66	68.98	65.33	66.00	4,724,104
03 Jun 20	65.93000 -0.90	68.15	65.81	66.69	5,210,305
02 Jun 20	66.83000 +4.10	66.85	61.83	62.60	5,982,197
01 Jun 20	62.73000 +2.33	63.20	61.06	61.13	3,664,721
29 May 20	60.40000 -0.34	61.60	60.00	60.00	2,174,105
28 May 20	60.74000 -0.63	61.87	59.03	60.92	3,200,349
27 May 20	61.37000 -2.13	63.74	60.70	63.50	3,433,062
26 May 20	63.50000 +1.79	63.50	62.13	62.28	3,000,564
25 May 20	61.71000 -1.75	64.10	60.93	63.42	3,142,271
22 May 20	63.46000 -1.23	65.40	61.54	64.10	3,893,111
21 May 20	64.69000 -4.23	68.95	64.48	68.91	5,425,408
20 May 20	68.92000 -4.25	73.68	67.55	72.08	7,401,521
19 May 20	73.17000 +2.70	73.97	68.51	70.28	7,562,182
18 May 20	70.47000 +2.50	74.26	68.50	70.00	8,861,070
15 May 20	67.97000 +0.20	70.72	66.36	67.51	7,257,922
14 May 20	67.77000 +2.45	70.37	64.03	64.35	8,079,032
13 May 20	65.32000 +0.43	65.80	64.03	64.43	3,782,076
12 May 20	64.89000 -0.74	65.83	62.78	65.15	4,865,841
11 May 20	65.63000 -1.72	68.88	65.48	67.88	6,497,790
08 May 20	67.35000 +2.41	68.58	65.40	65.88	7,490,411
07 May 20	64.94000 -3.04	67.38	64.69	66.89	6,943,095
06 May 20	67.98000 +2.70	69.88	62.73	64.02	9,391,420
30 Apr 20	65.28000 +3.64	66.95	62.28	64.00	8,730,289
29 Apr 20	61.64000 +2.24	64.64	57.16	58.21	7,751,720
28 Apr 20	59.40000 +1.46	60.50	53.20	57.90	6,656,531
27 Apr 20	57.94000 -0.99	60.99	57.00	60.00	3,952,215
24 Apr 20	58.93000 -0.97	61.89	57.99	59.90	8,432,701
23 Apr 20	59.90000 +5.45	59.90	54.50	54.50	9,774,234
22 Apr 20	54.45000 +1.87	54.85	51.80	51.96	4,273,551
21 Apr 20	52.58000 -1.22	53.78	50.87	53.41	3,708,410
20 Apr 20	53.80000 +0.36	54.93	53.15	53.25	3,239,725
17 Apr 20	53.44000 +1.32	55.66	52.86	53.41	6,163,165
16 Apr 20	52.12000 -0.18	52.87	51.11	51.82	2,511,292
15 Apr 20	52.30000 +0.00	53.58	51.56	52.20	3,729,403
14 Apr 20	52.30000 +1.57	52.44	51.03	51.23	2,962,469
13 Apr 20	50.73000 -1.06	52.33	50.00	51.16	3,080,577
10 Apr 20	51.79000 -2.91	55.19	51.55	54.98	4,863,979
09 Apr 20	54.70000 -0.64	55.88	54.53	55.85	3,916,252
08 Apr 20	55.34000 -0.81	56.97	54.31	55.18	4,891,296
07 Apr 20	56.15000 +0.75	57.14	55.69	56.98	5,125,814
03 Apr 20	55.40000 -2.90	57.88	54.90	57.00	6,395,036
02 Apr 20	58.30000 +2.69	58.50	54.10	54.34	7,869,476
01 Apr 20	55.61000 +3.05	57.19	51.41	51.45	8,452,834
31 Mar 20	52.56000 +0.56	54.90	52.18	53.45	5,390,650
30 Mar 20	52.00000 -3.78	53.78	51.15	52.65	5,571,933
27 Mar 20	55.78000 -2.80	59.89	55.50	59.30	6,069,905
26 Mar 20	58.58000 +0.06	62.55	55.88	57.00	7,206,300
25 Mar 20	58.52000 +0.33	61.10	58.22	59.21	7,192,067
24 Mar 20	58.19000 -3.90	62.45	55.88	62.00	9,604,206
23 Mar 20	62.09000 -6.90	64.90	62.09	64.79	6,477,328
20 Mar 20	68.99000 -2.99	71.89	66.88	71.80	8,645,567
19 Mar 20	71.98000 +0.14	72.50	69.50	70.28	8,112,583
18 Mar 20	71.84000 +0.18	72.65	69.41	70.01	10,888,922
17 Mar 20	71.66000 +4.86	72.15	67.80	69.50	10,414,368
16 Mar 20	66.80000 -3.74	73.00	66.66	70.96	10,041,375
13 Mar 20	70.54000 -4.06	72.60	67.66	68.50	10,158,663
12 Mar 20	74.60000 +2.09	76.99	69.20	72.51	11,729,219
11 Mar 20	72.51000 -7.70	79.65	72.20	78.01	13,699,081
10 Mar 20	80.21000 +0.71	82.35	72.00	76.03	16,178,914
09 Mar 20	79.50000 +2.70	84.20	75.51	78.00	18,771,560
06 Mar 20	76.80000 +6.98	76.80	72.18	74.00	13,154,283
05 Mar 20	69.82000 -3.88	75.90	69.00	71.46	21,526,080
04 Mar 20	73.70000 +3.19	77.45	66.62	68.49	29,384,106
03 Mar 20	70.51000 +6.41	70.51	66.66	70.51	20,495,912
02 Mar 20	64.10000 +5.83	64.10	64.10	64.10	800,875
28 Feb 20	58.27000 +5.30	58.27	58.27	58.27	3,702,473
27 Feb 20	52.97000 +4.82	52.97	52.97	52.97	1,837,720
26 Feb 20	48.15000 +4.38	48.15	48.15	48.15	120,385
25 Feb 20	43.77000 +3.98	43.77	43.77	43.77	219,105
24 Feb 20	39.79000 +3.62	39.79	39.79	39.79	149,478
21 Feb 20	36.17000 +3.29	36.17	36.17	36.17	223,720
20 Feb 20	32.88000 +2.99	32.88	32.88	32.88	89,308
19 Feb 20	29.89000 +2.72	29.89	29.89	29.89	104,517
18 Feb 20	27.17000 +2.47	27.17	27.17	27.17	103,083
17 Feb 20	24.70000 +2.25	24.70	24.70	24.70	70,161
14 Feb 20	22.45000 +2.04	22.45	22.45	22.45	124,278
13 Feb 20	20.41000 +1.86	20.41	20.41	20.41	138,537
12 Feb 20	18.55000 +1.69	18.55	18.55	18.55	32,665
11 Feb 20	16.86000 +1.53	16.86	16.86	16.86	31,360
10 Feb 20	15.33000 +1.39	15.33	15.33	15.33	38,152
07 Feb 20	13.94000 +0.00	13.94	11.62	11.62	158,537

Ruiyou Zhizhi Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	189.03999 +17.19	189.04	166.00	169.00	20,978,094
19 Oct 26	171.85001 +0.84	171.99	159.34	170.00	14,642,026
16 Oct 26	171.00999 -18.99	192.00	171.00	191.00	22,531,224
15 Oct 26	190.00000 -5.50	194.40	186.50	188.00	10,359,545
14 Oct 26	195.50000 -1.08	203.15	195.26	198.88	9,520,239
13 Oct 26	196.58000 -2.92	199.30	188.06	193.99	9,034,990
12 Oct 26	199.50000 -3.22	205.22	197.00	204.00	8,201,053
09 Oct 26	202.72000 +3.16	207.28	193.85	198.10	12,300,315
08 Oct 26	199.56000 -16.01	215.39	198.13	211.99	10,937,593
30 Sep 26	215.57001 +2.63	218.51	212.00	214.39	9,309,877
29 Sep 26	212.94000 +1.66	213.80	207.53	211.00	9,570,711
28 Sep 26	211.28000 -7.77	221.50	209.58	219.02	11,613,416
24 Sep 26	219.05000 -3.96	228.74	218.51	223.00	15,666,050
23 Sep 26	223.00999 +5.21	227.30	215.81	218.79	31,278,120
22 Sep 26	217.80000 +19.80	217.80	203.90	203.90	25,401,260
21 Sep 26	198.00000 +7.96	198.31	190.04	190.04	12,039,040
18 Sep 26	190.03999 +8.83	192.22	183.60	183.60	12,516,730
17 Sep 26	181.21001 +0.88	183.00	178.52	178.52	7,622,443
16 Sep 26	180.33000 +3.13	181.00	176.00	177.10	7,796,696
15 Sep 26	177.20000 -1.55	180.53	176.99	180.00	6,371,197
14 Sep 26	178.75000 -1.55	181.71	176.86	177.90	5,750,298
11 Sep 26	180.30000 -2.36	181.30	175.60	180.00	7,781,250
10 Sep 26	182.66000 -4.70	186.20	182.00	185.01	6,487,820
09 Sep 26	187.36000 -1.23	193.26	186.50	189.00	8,439,412
08 Sep 26	188.59000 -4.09	195.28	186.99	195.00	8,381,686
07 Sep 26	192.67999 +3.68	194.20	189.02	191.50	10,624,640
04 Sep 26	189.00000 -4.90	196.92	186.89	196.50	12,534,153
03 Sep 26	193.89999 -3.59	200.57	191.88	200.00	11,092,061
02 Sep 26	197.49001 -6.11	207.80	197.30	201.04	18,483,480
01 Sep 26	203.60001 +9.01	210.94	201.00	205.00	33,948,752
31 Aug 26	194.59000 +17.69	194.59	188.00	190.00	17,827,260
28 Aug 26	176.89999 -4.48	181.66	176.88	180.39	7,245,415
27 Aug 26	181.38000 +5.20	181.44	176.01	176.78	9,740,402
26 Aug 26	176.17999 +1.12	177.88	174.73	175.21	7,157,571
25 Aug 26	175.06000 +0.46	176.50	170.88	171.23	6,714,847
24 Aug 26	174.60001 -6.01	180.61	172.26	180.61	10,226,590
21 Aug 26	180.61000 -2.04	182.65	178.18	181.18	8,896,843
20 Aug 26	182.64999 +0.55	185.69	179.63	184.65	12,179,409
19 Aug 26	182.10001 -15.95	194.13	181.33	192.08	17,478,762
18 Aug 26	198.05000 -13.46	207.79	196.32	207.27	21,196,684
17 Aug 26	211.50999 +7.52	212.22	201.01	202.80	16,339,501
14 Aug 26	203.99001 -4.35	213.59	201.92	209.50	12,427,901
13 Aug 26	208.34000 -5.16	216.03	208.00	215.50	12,486,971
12 Aug 26	213.50000 +0.14	216.23	208.79	213.69	11,743,652
11 Aug 26	213.36000 +8.06	220.58	203.50	203.50	18,167,476
10 Aug 26	205.30000 -0.02	206.86	201.28	205.32	10,490,416
07 Aug 26	205.32001 +2.32	207.50	196.50	202.00	16,021,940
06 Aug 26	203.00000 +4.00	209.20	195.01	196.00	17,242,420
05 Aug 26	199.00000 +9.73	204.30	187.00	187.03	23,316,036
04 Aug 26	189.27000 +5.23	191.84	181.00	188.00	18,617,194
03 Aug 26	184.03999 -3.96	197.91	182.00	184.00	21,380,280
31 Jul 26	188.00000 +5.25	193.86	177.77	188.06	32,173,508
30 Jul 26	182.75000 -20.30	202.31	182.75	200.62	18,411,394
29 Jul 26	203.05000 +3.53	211.99	197.17	200.00	24,568,114
28 Jul 26	199.52000 -18.48	218.60	199.11	211.00	23,954,928
27 Jul 26	218.00000 -3.80	221.70	208.11	219.00	25,502,174
24 Jul 26	221.80000 +7.80	231.00	207.52	207.52	32,904,800
23 Jul 26	214.00000 -14.86	233.88	206.00	233.22	39,937,664
22 Jul 26	228.86000 +20.81	228.86	203.70	203.70	37,317,240
21 Jul 26	208.05000 +0.05	212.88	190.00	206.91	34,333,852
20 Jul 26	208.00000 +6.00	216.00	193.36	205.23	31,757,644
17 Jul 26	202.00000 -20.24	230.98	200.40	227.00	36,204,016
16 Jul 26	222.24001 +11.74	231.55	215.00	215.00	32,119,518
15 Jul 26	210.50000 -6.41	218.99	205.51	215.00	16,154,230
14 Jul 26	216.91000 -2.09	226.00	204.50	219.54	22,893,748
13 Jul 26	219.00000 +10.20	227.00	208.78	208.79	24,399,516
10 Jul 26	208.80000 +1.44	227.00	207.00	210.00	29,823,496
09 Jul 26	207.36000 +5.36	207.99	193.20	202.32	29,019,416
08 Jul 26	202.00000 +11.29	209.78	197.11	200.00	43,494,840
07 Jul 26	190.71001 +14.59	193.73	178.00	178.00	26,008,910
06 Jul 26	176.12000 -3.91	183.50	171.30	181.90	14,034,066
03 Jul 26	180.03000 +2.68	186.50	175.33	176.00	11,826,553
02 Jul 26	177.35001 -5.95	187.76	173.02	177.51	13,838,483
01 Jul 26	183.30000 -5.06	193.99	181.50	188.37	14,427,850
30 Jun 26	188.36000 +7.56	189.95	179.57	180.82	14,659,205
29 Jun 26	180.80000 -1.20	184.46	175.60	180.99	11,621,460
26 Jun 26	182.00000 -6.49	187.43	177.51	185.00	13,183,802
25 Jun 26	188.49001 +3.10	189.98	182.36	186.80	15,523,509
24 Jun 26	185.39000 +5.24	186.86	176.66	178.15	13,856,536
23 Jun 26	180.14999 +0.24	184.54	174.25	178.80	11,694,516
22 Jun 26	179.91000 -0.75	182.85	173.96	182.00	12,333,023
18 Jun 26	180.66000 +4.71	184.97	175.00	175.53	12,829,362
17 Jun 26	175.95000 +3.90	177.30	169.89	170.25	8,986,197
16 Jun 26	172.05000 +1.29	176.80	170.00	171.00	8,627,016
15 Jun 26	170.75999 +10.25	171.97	160.08	162.68	12,111,537
12 Jun 26	160.50999 +0.43	166.16	160.00	163.59	8,324,033
11 Jun 26	160.08000 -3.51	164.40	158.18	162.41	8,081,155
10 Jun 26	163.59000 -6.68	169.60	162.31	167.00	7,135,536
09 Jun 26	170.27000 +6.57	170.65	164.91	166.81	8,711,195
08 Jun 26	163.70000 -9.53	168.00	161.00	165.00	12,428,907
05 Jun 26	173.23000 -0.08	178.90	167.00	171.01	12,177,500
04 Jun 26	173.31000 -2.84	179.19	170.12	171.00	10,103,179
03 Jun 26	176.14999 +0.65	181.50	174.00	175.00	11,528,144
02 Jun 26	175.50000 -5.16	181.70	174.48	180.67	11,861,711
01 Jun 26	180.66000 +4.99	190.50	177.90	178.00	18,135,156
29 May 26	175.67000 -17.48	195.50	174.15	193.00	21,090,324
28 May 26	193.14999 -8.76	202.67	188.98	201.91	19,816,728
27 May 26	201.91000 +6.07	213.89	193.05	197.00	27,094,536
26 May 26	195.84000 +2.38	196.72	187.00	191.20	15,424,455
25 May 26	193.46001 -1.78	200.96	189.48	199.99	15,568,844
22 May 26	195.24001 +8.14	198.70	187.91	190.00	15,758,876
21 May 26	187.10001 -6.90	203.00	186.01	194.99	22,297,292
20 May 26	194.00000 +1.00	196.31	188.51	191.16	15,921,959
19 May 26	193.00000 +11.80	193.84	179.76	181.20	23,981,896
18 May 26	181.20000 +8.24	186.66	170.30	171.09	15,667,565
15 May 26	172.96001 -2.04	179.20	170.50	175.67	9,411,188
14 May 26	175.00000 -5.56	182.38	175.00	180.61	8,375,551
13 May 26	180.56000 +1.13	181.45	170.00	170.00	15,134,607
12 May 26	179.42999 -3.29	184.00	178.11	183.00	7,030,867
11 May 26	182.72000 +4.42	185.96	179.52	180.33	11,441,605
08 May 26	178.30000 -2.76	179.45	176.69	178.90	8,366,618
07 May 26	181.06000 -0.39	181.45	176.80	181.40	11,147,540
06 May 26	181.45000 -1.45	188.88	181.05	185.31	14,028,512
30 Apr 26	182.89999 +0.53	185.00	179.52	180.17	8,420,000
29 Apr 26	182.37000 +0.28	182.44	176.68	180.51	8,755,857
28 Apr 26	182.09000 -3.40	186.68	181.10	183.35	8,521,707
27 Apr 26	185.49001 +6.84	187.99	178.09	180.52	13,396,171
24 Apr 26	178.64999 +1.87	180.66	173.10	176.00	8,537,882
23 Apr 26	176.78000 -1.54	180.98	175.05	178.01	8,383,196
22 Apr 26	178.32001 +3.99	179.55	174.60	175.00	9,043,045
21 Apr 26	174.33000 +3.40	175.93	172.00	175.12	6,682,530
17 Apr 26	170.92999 -0.05	171.99	169.39	170.39	5,509,121
16 Apr 26	170.98000 +0.50	171.90	168.40	171.00	7,019,121
15 Apr 26	170.48000 +0.71	174.40	169.01	170.64	8,659,840
14 Apr 26	169.77000 +0.94	171.25	167.68	170.70	6,507,377
13 Apr 26	168.83000 -1.19	171.75	168.20	170.01	7,390,742
10 Apr 26	170.02000 +9.65	176.18	169.20	170.00	12,946,320
09 Apr 26	160.37000 +0.54	161.27	155.95	157.00	6,758,483
08 Apr 26	159.83000 +11.88	159.83	151.20	151.61	9,207,571
07 Apr 26	147.95000 -1.19	151.70	147.70	149.05	3,297,120
03 Apr 26	149.14000 -0.17	151.00	148.41	149.80	2,752,805
02 Apr 26	149.31000 -3.69	152.96	148.80	152.01	3,316,947
01 Apr 26	153.00000 +0.77	156.21	151.73	156.18	4,751,983
31 Mar 26	152.23000 +2.78	156.66	148.80	149.28	7,766,822
30 Mar 26	149.45000 -2.38	150.48	147.88	149.00	2,948,418
27 Mar 26	151.83000 +2.18	153.37	146.60	148.54	4,551,667
26 Mar 26	149.64999 -4.24	153.69	149.10	153.69	3,173,889
25 Mar 26	153.89000 +3.90	154.49	149.99	151.00	5,311,143
24 Mar 26	149.99001 +4.07	149.99	145.45	148.34	5,101,738
23 Mar 26	145.92000 -10.16	153.95	145.60	153.95	6,857,140
20 Mar 26	156.08000 -4.82	161.87	156.08	160.90	4,338,297
19 Mar 26	160.89999 -5.85	164.60	160.00	163.05	5,202,694
18 Mar 26	166.75000 +1.29	167.49	165.02	165.46	2,862,926
17 Mar 26	165.46001 -3.54	170.10	165.18	169.88	3,128,896
16 Mar 26	169.00000 +1.79	169.29	164.05	166.00	3,847,885
13 Mar 26	167.21001 -2.52	169.50	166.66	167.54	3,525,553
12 Mar 26	169.73000 -3.66	173.66	169.00	172.70	4,117,680
11 Mar 26	173.39000 -2.17	175.71	172.41	174.71	4,687,320
10 Mar 26	175.56000 +0.28	180.37	175.01	179.80	6,313,318
09 Mar 26	175.28000 +6.79	175.80	167.00	169.50	7,965,057
06 Mar 26	168.49001 +1.63	168.99	165.85	166.00	2,823,718
05 Mar 26	166.86000 +1.66	168.90	165.88	168.30	4,018,699
04 Mar 26	165.20000 -0.28	167.50	164.06	164.77	4,331,765
03 Mar 26	165.48000 -10.11	177.35	165.00	175.58	9,149,057
02 Mar 26	175.59000 -4.38	177.37	173.72	175.00	6,051,955
27 Feb 26	179.97000 -2.71	181.77	179.10	180.50	5,452,770
26 Feb 26	182.67999 +0.33	184.12	180.18	180.18	5,432,721
25 Feb 26	182.35001 -2.27	185.30	180.93	184.65	4,500,382
24 Feb 26	184.62000 +0.27	187.58	183.68	187.48	3,729,967
13 Feb 26	184.35001 -2.05	186.68	184.10	185.00	4,621,002
12 Feb 26	186.39999 +4.63	186.64	182.02	182.02	6,335,801
11 Feb 26	181.77000 -0.88	184.30	181.18	181.60	2,928,186
10 Feb 26	182.64999 +0.37	184.81	181.10	181.98	3,795,006
09 Feb 26	182.28000 +3.31	182.57	180.00	182.00	4,803,993
06 Feb 26	178.97000 -1.54	181.40	177.49	178.49	4,190,035
05 Feb 26	180.50999 -2.01	181.50	178.31	180.00	3,749,258
04 Feb 26	182.52000 -3.25	184.39	180.40	183.92	5,477,293
03 Feb 26	185.77000 +3.12	185.80	182.35	184.78	6,356,919
02 Feb 26	182.64999 -8.67	190.50	182.00	190.50	11,160,060
30 Jan 26	191.32001 +0.01	195.00	185.11	191.00	11,979,717
29 Jan 26	191.31000 -10.20	202.59	191.23	200.50	13,578,051
28 Jan 26	201.50999 +1.45	209.81	200.20	204.00	17,353,480
27 Jan 26	200.06000 +13.28	202.88	190.38	190.65	21,447,808
26 Jan 26	186.78000 -4.72	193.36	186.50	191.45	8,587,268
23 Jan 26	191.50000 -2.61	194.50	189.50	193.63	10,165,708
22 Jan 26	194.11000 -0.90	200.00	192.80	198.00	12,844,799
21 Jan 26	195.00999 +7.44	195.97	185.48	185.90	15,565,459
20 Jan 26	187.57001 -1.01	192.65	187.18	187.50	7,483,020
19 Jan 26	188.58000 -3.92	193.50	188.00	193.00	8,287,833
16 Jan 26	192.50000 +0.81	194.50	190.38	194.18	10,132,330
15 Jan 26	191.69000 -0.10	195.79	188.31	191.12	9,132,080
14 Jan 26	191.78999 +5.79	198.32	186.06	186.06	15,629,218
13 Jan 26	186.00000 -11.00	197.70	185.10	197.70	15,120,095
12 Jan 26	197.00000 +9.56	197.00	185.60	187.72	16,003,005
09 Jan 26	187.44000 -1.43	188.10	184.11	187.01	8,638,058
08 Jan 26	188.87000 +1.31	194.30	187.09	188.00	8,955,508
07 Jan 26	187.56000 -0.44	190.87	186.00	188.00	9,750,041
06 Jan 26	188.00000 +1.88	189.73	183.88	186.50	11,551,635
05 Jan 26	186.12000 +7.84	186.13	179.09	179.10	11,494,797
31 Dec 25	178.28000 -0.47	181.50	176.52	180.00	6,857,522
30 Dec 25	178.75000 +2.44	179.77	175.01	175.40	7,259,591
29 Dec 25	176.31000 -0.25	179.82	175.53	175.85	5,617,546
26 Dec 25	176.56000 -2.21	178.54	175.80	178.00	4,861,415
25 Dec 25	178.77000 +0.26	179.51	177.73	179.49	4,476,473
24 Dec 25	178.50999 +3.21	179.33	174.50	175.30	6,180,550
23 Dec 25	175.30000 -0.36	177.74	174.26	175.68	4,827,590
22 Dec 25	175.66000 +2.56	176.97	173.66	173.66	4,788,750
19 Dec 25	173.10001 -0.28	174.97	172.70	174.07	3,893,670
18 Dec 25	173.38000 -3.61	176.14	173.35	174.04	4,499,692
17 Dec 25	176.99001 +3.34	177.17	173.30	173.50	5,614,398
16 Dec 25	173.64999 -6.50	180.60	172.99	179.83	7,836,436
15 Dec 25	180.14999 -5.35	185.33	180.00	183.72	9,522,134
12 Dec 25	185.50000 +4.11	189.63	179.00	180.12	21,419,476
11 Dec 25	181.39000 -1.35	185.49	180.10	182.81	8,317,551
10 Dec 25	182.74001 +1.23	182.97	177.10	179.80	8,253,484
09 Dec 25	181.50999 +1.00	186.90	180.88	181.34	10,139,128
08 Dec 25	180.50999 +0.26	182.00	179.47	180.88	7,908,756
05 Dec 25	180.25000 -1.16	181.80	177.60	181.50	5,877,582
04 Dec 25	181.41000 +1.15	181.88	177.00	179.10	7,200,706
03 Dec 25	180.25999 -5.74	186.80	179.66	185.00	9,839,892
02 Dec 25	186.00000 -3.77	192.86	185.88	188.00	10,994,432
01 Dec 25	189.77000 +6.81	191.39	180.60	184.90	17,313,364
28 Nov 25	182.96001 +3.31	183.51	177.80	178.79	9,908,624
27 Nov 25	179.64999 -2.38	185.38	179.18	181.65	12,829,567
26 Nov 25	182.03000 +7.32	185.51	172.62	173.30	17,909,192
25 Nov 25	174.71001 +4.37	177.47	171.20	172.12	12,552,074
24 Nov 25	170.34000 +1.33	171.83	166.30	170.00	8,675,415
21 Nov 25	169.00999 +0.34	173.61	164.99	165.01	9,939,354
20 Nov 25	168.67000 -4.97	177.00	168.43	176.00	8,639,591
19 Nov 25	173.64000 +4.03	178.95	169.60	170.85	12,903,810
18 Nov 25	169.61000 +3.52	172.30	165.20	165.43	9,838,658
17 Nov 25	166.09000 -0.57	167.89	165.00	165.95	4,819,873
14 Nov 25	166.66000 -4.38	169.99	166.66	169.00	5,540,654
13 Nov 25	171.03999 +3.45	171.60	167.00	168.00	6,658,576
12 Nov 25	167.59000 +0.15	171.20	165.96	167.45	6,978,628
11 Nov 25	167.44000 -3.58	172.87	167.11	171.30	5,710,980
10 Nov 25	171.02000 -2.33	174.78	168.30	173.33	7,045,885
07 Nov 25	173.35001 -1.65	175.40	171.30	173.01	5,009,556
06 Nov 25	175.00000 +2.21	175.41	172.80	173.43	6,759,127
05 Nov 25	172.78999 -2.01	173.88	168.80	169.00	8,076,142
04 Nov 25	174.80000 -4.06	179.60	173.52	178.50	6,964,332
03 Nov 25	178.86000 -2.59	181.50	176.01	181.50	8,165,929
31 Oct 25	181.45000 -3.67	186.00	181.04	184.00	8,461,357
30 Oct 25	185.12000 -6.87	192.15	185.01	192.00	10,762,461
29 Oct 25	191.99001 -0.79	192.74	189.00	191.40	10,029,241
28 Oct 25	192.78000 -1.38	199.80	192.00	196.00	12,394,907
27 Oct 25	194.16000 +0.16	198.50	190.61	197.99	12,105,202
24 Oct 25	194.00000 +6.30	194.18	189.12	189.50	9,056,892
23 Oct 25	187.70000 -1.73	188.76	184.17	188.72	5,393,736
22 Oct 25	189.42999 -0.28	191.68	186.36	187.95	6,592,126
21 Oct 25	189.71001 +4.11	190.86	185.30	185.90	8,447,740
20 Oct 25	185.60001 +1.84	188.55	184.00	186.36	8,355,059
17 Oct 25	183.75999 -8.27	191.94	183.70	190.67	9,250,590
16 Oct 25	192.03000 -2.32	196.68	190.95	193.38	8,483,230
15 Oct 25	194.35001 -0.90	197.50	186.10	195.31	15,915,566
14 Oct 25	195.25000 -9.47	209.95	195.00	208.50	11,294,764
13 Oct 25	204.72000 -1.24	205.82	197.00	197.00	9,606,372
10 Oct 25	205.96001 -16.53	220.11	205.00	218.00	14,853,384
09 Oct 25	222.49001 -3.06	226.01	218.18	226.00	14,896,167
30 Sep 25	225.55000 +10.65	225.58	216.02	217.01	15,370,816
29 Sep 25	214.89999 +2.89	216.66	209.90	212.01	10,690,979
26 Sep 25	212.00999 -15.34	224.57	211.20	224.50	19,029,836
25 Sep 25	227.35001 +3.33	229.55	220.30	224.10	15,240,840
24 Sep 25	224.02000 -0.80	229.41	218.50	222.00	18,399,868
23 Sep 25	224.82001 -5.07	232.96	219.68	228.79	18,218,228
22 Sep 25	229.89000 +14.61	234.44	218.50	218.50	21,382,268
19 Sep 25	215.28000 -8.23	222.92	212.34	222.92	20,497,592
18 Sep 25	223.50999 +15.19	229.15	210.57	210.57	29,598,032
17 Sep 25	208.32001 -2.68	214.00	206.28	209.00	11,468,129
16 Sep 25	211.00000 +2.20	214.88	207.66	209.00	11,053,452
15 Sep 25	208.80000 -6.85	220.88	208.40	220.00	14,677,946
12 Sep 25	215.64999 +3.86	221.98	207.22	210.75	18,913,780
11 Sep 25	211.78999 +10.59	212.44	198.52	199.88	17,930,116
10 Sep 25	201.20000 +3.27	204.68	197.08	197.08	12,815,957
09 Sep 25	197.92999 -3.23	204.93	196.10	201.15	11,234,905
08 Sep 25	201.16000 +3.16	207.72	198.00	199.50	17,483,368
05 Sep 25	198.00000 +3.19	198.70	192.19	196.02	17,035,908
04 Sep 25	194.81000 -11.76	209.29	191.28	206.62	18,736,726
03 Sep 25	206.57001 -6.42	215.94	205.53	215.12	15,550,265
02 Sep 25	212.99001 -21.00	230.76	211.00	229.05	24,741,616
01 Sep 25	233.99001 -12.31	249.99	225.21	249.00	26,708,376
29 Aug 25	246.30000 +9.14	246.65	228.10	236.80	25,146,932
28 Aug 25	237.16000 +21.56	237.16	222.15	225.10	29,009,160
27 Aug 25	215.60001 +19.60	215.60	199.98	200.50	14,283,443
26 Aug 25	196.00000 -1.65	200.88	191.18	193.20	12,034,880
25 Aug 25	197.64999 +1.63	208.12	192.00	204.98	19,374,028
22 Aug 25	196.02000 +10.08	196.50	185.53	185.53	15,941,951
21 Aug 25	185.94000 -7.14	193.82	184.51	193.08	13,652,942
20 Aug 25	193.08000 +12.78	194.80	175.71	178.03	18,751,516
19 Aug 25	180.30000 +1.20	189.97	179.45	181.97	14,887,446
18 Aug 25	179.10001 +0.86	182.65	176.67	178.24	11,471,972
15 Aug 25	178.24001 +0.36	181.40	176.00	176.30	10,208,339
14 Aug 25	177.88000 +4.88	185.87	173.10	174.00	16,745,655
13 Aug 25	173.00000 +5.34	174.93	165.82	167.67	13,181,441
12 Aug 25	167.66000 +7.30	168.23	160.51	160.77	13,166,732
11 Aug 25	160.36000 +3.66	161.40	156.03	156.87	6,749,394
08 Aug 25	156.70000 -4.20	161.10	156.50	160.85	6,505,094
07 Aug 25	160.89999 -2.30	163.21	160.03	162.82	6,071,503
06 Aug 25	163.20000 +1.20	165.88	159.53	162.68	7,148,804
05 Aug 25	162.00000 -0.96	163.63	161.48	162.96	4,120,150
04 Aug 25	162.96001 +3.06	164.47	158.91	159.40	6,402,884
01 Aug 25	159.89999 -2.10	162.28	158.56	161.07	5,023,694
31 Jul 25	162.00000 -3.95	166.60	160.68	164.03	9,093,636
30 Jul 25	165.95000 -1.05	170.00	164.22	165.50	8,697,692
29 Jul 25	167.00000 +4.17	168.50	161.70	162.84	9,988,941
28 Jul 25	162.83000 -0.53	164.03	161.46	163.50	7,746,250
25 Jul 25	163.36000 +3.48	164.44	159.06	159.88	9,292,430
24 Jul 25	159.88000 +2.00	160.58	157.10	158.00	8,472,347
23 Jul 25	157.88000 -0.52	160.25	156.47	157.70	7,305,345
22 Jul 25	158.39999 -3.55	162.86	157.76	160.35	11,006,960
21 Jul 25	161.95000 +8.17	165.58	152.10	152.65	19,196,290
18 Jul 25	153.78000 +2.79	161.97	151.72	151.85	17,213,100
17 Jul 25	150.99001 -2.82	154.50	149.30	153.83	11,285,504
16 Jul 25	153.81000 -1.28	157.50	153.50	156.10	6,922,925
15 Jul 25	155.09000 +0.99	155.33	152.53	154.00	7,446,162
14 Jul 25	154.10001 +4.01	157.00	149.50	149.98	8,234,460
11 Jul 25	150.09000 +2.94	151.01	146.57	147.26	6,793,741
10 Jul 25	147.14999 -1.15	150.32	146.41	148.57	5,968,997
09 Jul 25	148.30000 -3.80	152.30	147.73	150.69	8,187,102
08 Jul 25	152.10001 -0.23	159.50	151.00	159.50	13,097,398
07 Jul 25	152.33000 +1.59	152.68	149.80	151.00	4,968,376
04 Jul 25	150.74001 +3.20	153.88	145.71	147.30	7,850,727
03 Jul 25	147.53999 +1.82	148.50	145.01	145.20	5,405,494
02 Jul 25	145.72000 -6.81	152.03	144.66	151.50	9,544,421
01 Jul 25	152.53000 +0.67	156.12	150.98	151.00	5,846,889
30 Jun 25	151.86000 +0.00	152.57	150.60	151.86	6,111,636
27 Jun 25	151.86000 +0.65	154.99	148.80	151.38	7,607,478
26 Jun 25	151.21001 -2.47	153.59	150.71	153.31	7,448,494
25 Jun 25	153.67999 +7.27	155.59	147.51	149.26	13,991,267
24 Jun 25	146.41000 +3.70	147.40	142.43	142.70	8,427,815
23 Jun 25	142.71001 -0.20	143.60	140.00	141.01	6,503,746
20 Jun 25	142.91000 +0.12	143.08	140.60	141.80	4,745,245
19 Jun 25	142.78999 +0.39	147.40	141.20	142.02	8,194,653
18 Jun 25	142.39999 +0.60	142.60	140.05	141.46	4,570,468
17 Jun 25	141.80000 +0.01	144.08	141.26	142.02	3,657,696
16 Jun 25	141.78999 -0.91	143.15	141.16	141.71	3,738,559
13 Jun 25	142.70000 -0.32	143.50	141.62	142.14	4,866,823
12 Jun 25	143.02000 -0.93	145.50	142.76	143.95	3,944,534
11 Jun 25	143.95000 +0.16	145.69	143.35	143.93	4,210,957
10 Jun 25	143.78999 -5.81	149.17	142.11	148.52	8,559,448
09 Jun 25	149.60001 +0.44	151.85	147.22	148.00	6,740,578
06 Jun 25	149.16000 +1.68	150.13	146.00	147.51	7,150,176
05 Jun 25	147.48000 +3.15	149.80	144.68	145.00	7,718,906
04 Jun 25	144.33000 -0.47	145.91	143.89	144.94	4,029,049
03 Jun 25	144.80000 +0.50	147.58	141.60	142.86	5,182,264
30 May 25	144.30000 -2.26	145.93	143.60	145.93	4,114,144
29 May 25	146.56000 +2.73	147.97	144.07	144.40	6,356,441
28 May 25	143.83000 -1.23	145.83	142.82	144.87	4,562,287
27 May 25	145.06000 -3.21	148.30	144.48	148.28	4,911,844
26 May 25	148.27000 +0.91	148.69	147.00	148.00	4,702,705
23 May 25	147.36000 -3.59	151.30	146.83	150.96	8,292,004
22 May 25	150.95000 +0.12	153.38	150.01	150.01	6,094,263
21 May 25	150.83000 -11.49	154.72	149.87	154.57	14,524,543
20 May 25	162.32001 -0.73	162.70	159.81	162.00	5,583,849
19 May 25	163.05000 +1.29	163.95	159.50	160.00	7,561,540
16 May 25	161.75999 -0.62	163.20	161.41	162.87	4,550,726
15 May 25	162.38000 -2.61	165.80	162.28	164.01	5,915,631
14 May 25	164.99001 -2.11	169.22	164.04	165.50	7,916,964
13 May 25	167.10001 -0.45	172.88	166.30	169.69	9,456,156
12 May 25	167.55000 +1.51	168.60	165.60	167.50	7,685,599
09 May 25	166.03999 -2.52	170.00	164.53	167.50	7,656,628
08 May 25	168.56000 -4.05	172.80	167.77	171.71	9,526,532
07 May 25	172.61000 +0.49	174.98	170.89	173.10	11,033,143
06 May 25	172.12000 +1.65	174.50	170.10	174.50	15,794,468
30 Apr 25	170.47000 +15.50	170.47	154.63	155.80	16,595,590
29 Apr 25	154.97000 +1.08	156.50	152.15	153.20	6,797,692
28 Apr 25	153.89000 +0.38	155.99	153.28	153.99	5,549,318
25 Apr 25	153.50999 -0.71	155.95	151.69	155.70	6,961,833
24 Apr 25	154.22000 -5.16	158.60	153.88	158.02	8,850,476
23 Apr 25	159.38000 +0.52	160.89	157.51	160.00	9,622,157
22 Apr 25	158.86000 -3.66	162.97	158.50	162.20	7,937,956
21 Apr 25	162.52000 -1.39	163.50	159.20	162.50	8,894,144
18 Apr 25	163.91000 -0.10	167.95	162.53	163.27	10,022,428
17 Apr 25	164.00999 +9.96	169.00	152.01	153.08	17,264,496
16 Apr 25	154.05000 +0.90	158.00	153.00	157.50	12,217,519
15 Apr 25	153.14999 -3.85	156.30	151.57	155.15	8,710,343
14 Apr 25	157.00000 +8.10	157.96	147.87	151.13	14,733,373
11 Apr 25	148.89999 +5.02	152.95	141.56	142.03	13,283,650
10 Apr 25	143.88000 +4.43	147.84	141.56	143.50	12,383,882
09 Apr 25	139.45000 +4.90	142.40	122.80	126.00	16,348,620
08 Apr 25	134.55000 -12.47	146.70	132.32	141.00	14,943,931
07 Apr 25	147.02000 -16.34	155.95	147.02	150.11	7,784,095
03 Apr 25	163.36000 -4.54	167.90	160.56	164.70	9,111,242
02 Apr 25	167.89999 -0.48	169.49	166.51	167.99	7,007,792
01 Apr 25	168.38000 -4.92	174.80	166.35	173.88	14,126,198
31 Mar 25	173.30000 +8.42	173.99	159.10	162.10	17,679,516
28 Mar 25	164.88000 +1.69	168.90	162.58	163.51	11,484,692
27 Mar 25	163.19000 +1.94	165.80	158.30	160.48	10,064,569
26 Mar 25	161.25000 +0.73	166.00	160.31	160.52	8,585,438
25 Mar 25	160.52000 -5.58	168.90	159.97	166.10	9,095,035
24 Mar 25	166.10001 +5.60	167.50	161.50	162.20	13,091,054
21 Mar 25	160.50000 -8.80	168.98	159.30	167.00	12,133,121
20 Mar 25	169.30000 -0.08	174.02	166.11	169.39	13,323,084
19 Mar 25	169.38000 +1.01	176.22	166.00	166.00	17,644,548
18 Mar 25	168.37000 +5.12	171.50	160.48	164.83	16,703,061
17 Mar 25	163.25000 -0.35	165.00	162.01	164.48	6,324,969
14 Mar 25	163.60001 +7.93	164.48	155.05	155.15	13,920,801
13 Mar 25	155.67000 -6.91	162.28	154.92	161.54	10,610,871
12 Mar 25	162.58000 -0.05	166.28	161.88	164.00	9,879,144
11 Mar 25	162.63000 -1.39	167.94	160.00	161.00	8,655,479
10 Mar 25	164.02000 +2.32	167.67	162.51	162.99	9,673,066
07 Mar 25	161.70000 -4.97	166.61	159.61	164.96	10,471,475
06 Mar 25	166.67000 +1.92	169.88	163.66	165.00	12,713,581
05 Mar 25	164.75000 -0.25	166.20	161.70	165.00	9,936,995
04 Mar 25	165.00000 +1.32	168.00	160.15	160.50	13,802,425
03 Mar 25	163.67999 +5.68	165.25	157.09	160.20	14,093,286
28 Feb 25	158.00000 -11.90	171.35	157.28	169.00	15,592,521
27 Feb 25	169.89999 -2.60	173.70	165.10	172.49	13,256,442
26 Feb 25	172.50000 +2.68	177.85	168.02	170.00	15,975,247
25 Feb 25	169.82001 -1.98	176.58	165.00	165.72	15,980,420
24 Feb 25	171.80000 -11.18	180.95	170.00	180.95	20,535,488
21 Feb 25	182.98000 +6.59	186.56	172.29	174.00	21,651,630
20 Feb 25	176.39000 -0.61	180.00	172.10	175.23	19,723,766
19 Feb 25	177.00000 +10.50	177.57	168.51	168.85	25,967,648
18 Feb 25	166.50000 -6.35	172.01	165.67	169.00	14,209,623
17 Feb 25	172.85001 +3.49	175.03	167.79	167.79	17,025,260
14 Feb 25	169.36000 -0.60	172.90	167.20	169.44	16,895,568
13 Feb 25	169.96001 -15.06	181.00	167.80	181.00	26,500,026
12 Feb 25	185.02000 -0.53	189.69	174.80	180.10	22,397,348
11 Feb 25	185.55000 -7.64	193.00	182.83	188.20	19,905,496
10 Feb 25	193.19000 +6.40	194.68	181.19	184.00	22,488,618
07 Feb 25	186.78999 +0.27	199.90	180.20	193.99	32,087,012
06 Feb 25	186.52000 +16.96	186.52	162.03	163.14	19,760,678
05 Feb 25	169.56000 +5.06	180.93	155.63	169.00	25,035,528
27 Jan 25	164.50000 +7.24	168.60	152.00	154.91	17,987,744
24 Jan 25	157.25999 +6.10	161.00	147.00	149.10	20,635,680
23 Jan 25	151.16000 -2.27	156.40	147.97	154.33	17,612,756
22 Jan 25	153.42999 -4.70	158.16	150.10	153.20	21,377,410
21 Jan 25	158.13000 +14.13	158.13	139.68	146.90	28,167,756
20 Jan 25	144.00000 +4.59	148.84	140.84	142.54	25,585,700
17 Jan 25	139.41000 +12.67	139.41	125.50	125.80	21,524,232
16 Jan 25	126.74000 -7.93	134.00	125.80	133.00	24,986,896
15 Jan 25	134.67000 +9.51	137.68	123.20	124.00	30,290,130
14 Jan 25	125.16000 +4.16	126.98	119.23	121.80	25,180,500
13 Jan 25	121.00000 -6.00	127.99	120.04	126.48	17,407,000
10 Jan 25	127.00000 -1.68	131.30	125.28	127.51	21,550,648
09 Jan 25	128.67999 +10.01	130.54	122.33	123.74	26,921,928
08 Jan 25	118.67000 +10.79	118.67	109.70	110.00	16,743,489
07 Jan 25	107.88000 +9.81	107.88	98.80	99.00	12,396,855
06 Jan 25	98.07000 -1.42	101.10	96.50	98.01	10,716,171
03 Jan 25	99.49000 -3.29	105.00	98.96	103.81	11,131,284
02 Jan 25	102.78000 -7.28	110.20	101.51	110.05	13,859,129
31 Dec 24	110.06000 -5.89	115.80	109.80	115.03	11,798,154
30 Dec 24	115.95000 +0.47	119.50	110.88	113.50	16,183,466
27 Dec 24	115.48000 +0.20	121.97	113.51	117.71	21,718,664
26 Dec 24	115.28000 +10.48	115.28	103.98	104.00	18,904,468
25 Dec 24	104.80000 -3.90	108.00	103.10	105.43	13,312,886
24 Dec 24	108.70000 +1.70	111.68	105.55	108.40	18,299,398
23 Dec 24	107.00000 -4.67	113.00	104.67	113.00	23,590,384
20 Dec 24	111.67000 +10.15	111.67	99.84	101.00	20,749,158
19 Dec 24	101.52000 +9.23	101.52	90.99	90.99	20,003,692
18 Dec 24	92.29000 +7.49	93.20	84.33	85.01	12,284,000
17 Dec 24	84.80000 -3.30	88.36	84.72	87.33	8,824,578
16 Dec 24	88.10000 -4.21	94.96	87.63	94.14	13,315,925
13 Dec 24	92.31000 +0.41	94.50	90.81	90.81	13,510,204
12 Dec 24	91.90000 -2.03	93.19	89.61	92.86	12,128,455
11 Dec 24	93.93000 +8.53	93.94	85.05	85.19	19,845,452
10 Dec 24	85.40000 +1.61	86.60	84.20	86.20	6,721,850
09 Dec 24	83.79000 -0.74	84.89	82.87	84.06	3,344,110
06 Dec 24	84.53000 +0.23	85.48	82.82	84.01	4,824,522
05 Dec 24	84.30000 +0.14	85.42	82.36	83.04	5,132,340
04 Dec 24	84.16000 +0.49	87.59	83.83	85.90	7,413,941
03 Dec 24	83.67000 -0.44	84.69	82.70	84.20	3,594,436
02 Dec 24	84.11000 -0.18	84.99	83.57	84.98	4,429,243
29 Nov 24	84.29000 +0.91	85.30	82.00	82.60	5,306,811
28 Nov 24	83.38000 +1.27	85.62	81.88	82.12	6,408,989
27 Nov 24	82.11000 +1.76	82.35	78.87	80.25	3,722,049
26 Nov 24	80.35000 -0.76	81.81	80.10	81.00	2,643,248
25 Nov 24	81.11000 -0.64	82.40	79.60	81.75	4,716,206
22 Nov 24	81.75000 -2.78	86.24	81.75	84.79	5,555,700
21 Nov 24	84.53000 -0.11	85.50	83.77	84.20	3,575,700
20 Nov 24	84.64000 +0.19	85.26	83.45	84.50	3,896,499
19 Nov 24	84.45000 +3.04	84.88	81.90	82.28	6,446,155
18 Nov 24	81.41000 -3.39	85.20	80.67	84.50	8,046,805
15 Nov 24	84.80000 -3.65	89.11	84.80	87.40	7,641,721
14 Nov 24	88.45000 -4.05	94.30	88.10	91.60	7,488,008
13 Nov 24	92.50000 +0.10	92.50	89.20	91.55	7,270,070
12 Nov 24	92.40000 +0.22	95.20	90.88	93.16	10,448,595
11 Nov 24	92.18000 +2.49	93.67	89.31	89.69	11,396,556
08 Nov 24	89.69000 -0.73	93.18	89.41	91.42	9,325,773
07 Nov 24	90.42000 +0.65	91.63	88.77	89.79	7,442,984
06 Nov 24	89.77000 -0.82	92.60	88.80	91.60	10,538,394
05 Nov 24	90.59000 +4.48	91.38	85.88	86.33	11,410,200
04 Nov 24	86.11000 +0.74	87.25	85.03	85.25	5,040,114
01 Nov 24	85.37000 -3.01	89.10	85.20	87.50	9,820,241
31 Oct 24	88.38000 -1.21	90.70	87.70	88.81	12,219,494
30 Oct 24	89.59000 +1.54	91.20	87.37	87.80	10,845,030
29 Oct 24	88.05000 -0.92	91.50	87.15	87.15	11,237,637
28 Oct 24	88.97000 -0.12	89.54	86.95	88.15	9,844,398
25 Oct 24	89.09000 -0.94	90.88	87.90	90.42	10,418,127
24 Oct 24	90.03000 -1.81	91.62	88.50	89.00	11,831,592
23 Oct 24	91.84000 +0.04	96.62	90.01	91.82	15,870,136
22 Oct 24	91.80000 -4.64	96.00	89.61	96.00	20,295,322
21 Oct 24	96.44000 +8.77	96.44	89.05	90.00	23,772,264
18 Oct 24	87.67000 +7.97	87.67	78.25	79.34	17,157,248
17 Oct 24	79.70000 +3.43	82.75	77.01	79.32	14,426,813
16 Oct 24	76.27000 -2.52	78.20	74.46	75.38	11,739,866
15 Oct 24	78.79000 +3.99	82.28	75.17	76.00	20,377,530
14 Oct 24	74.80000 +6.80	74.80	70.50	70.90	12,383,221
11 Oct 24	68.00000 -3.61	71.99	66.79	69.57	8,037,064
10 Oct 24	71.61000 -3.39	76.92	70.00	75.32	13,586,145
09 Oct 24	75.00000 +3.52	78.62	69.25	71.50	19,464,322
08 Oct 24	71.48000 +6.50	71.48	68.23	71.48	10,227,682
30 Sep 24	64.98000 +5.91	64.98	61.19	62.69	9,465,897
27 Sep 24	59.07000 +3.86	59.11	55.66	56.02	4,704,927
26 Sep 24	55.21000 +3.22	55.31	51.62	51.63	6,022,460
25 Sep 24	51.99000 +0.04	53.37	51.83	52.51	5,280,469
24 Sep 24	51.95000 +2.28	52.37	49.66	49.94	4,756,277
23 Sep 24	49.67000 +0.16	50.20	49.02	49.21	1,660,473
20 Sep 24	49.51000 -1.10	50.70	49.18	50.66	2,242,960
19 Sep 24	50.61000 +0.71	51.29	49.52	50.20	2,902,404
18 Sep 24	49.90000 +0.52	50.01	48.68	49.36	1,963,100
13 Sep 24	49.38000 -0.75	50.34	49.30	50.14	1,602,102
12 Sep 24	50.13000 -0.44	51.37	50.08	50.80	2,032,044
11 Sep 24	50.57000 +0.08	50.80	50.00	50.49	1,635,800
10 Sep 24	50.49000 +0.29	50.89	49.02	50.23	2,917,115
09 Sep 24	50.20000 +0.13	50.57	49.49	49.98	2,626,621
06 Sep 24	50.07000 -1.19	51.56	50.04	51.24	2,518,500
05 Sep 24	51.26000 -0.37	52.08	51.16	51.64	2,627,417
04 Sep 24	51.63000 +0.19	51.93	50.53	50.80	2,178,786
03 Sep 24	51.44000 +0.43	52.37	50.87	50.87	3,290,700
02 Sep 24	51.01000 -2.53	53.53	51.01	53.45	4,594,327
30 Aug 24	53.54000 +1.69	53.95	51.58	51.83	5,582,022
29 Aug 24	51.85000 +0.25	52.50	51.30	51.51	3,497,412
28 Aug 24	51.60000 -0.13	52.14	51.41	51.73	2,366,022
27 Aug 24	51.73000 -1.10	53.20	51.73	53.06	2,561,028
26 Aug 24	52.83000 -0.28	53.67	52.60	53.50	1,939,721
23 Aug 24	53.11000 +0.01	53.41	52.36	52.61	1,879,146
22 Aug 24	53.10000 -0.56	53.68	52.90	53.59	2,149,621
21 Aug 24	53.66000 -0.58	54.79	53.50	54.46	2,363,590
20 Aug 24	54.24000 -0.70	55.15	53.95	54.95	2,380,624
19 Aug 24	54.94000 -0.27	55.88	54.70	55.12	1,828,040
16 Aug 24	55.21000 -0.81	56.47	55.10	56.37	2,589,049
15 Aug 24	56.02000 +0.62	57.00	55.06	55.40	3,097,268
14 Aug 24	55.40000 -0.99	56.82	55.40	56.75	1,931,799
13 Aug 24	56.39000 +0.65	56.74	55.50	55.80	2,120,560
12 Aug 24	55.74000 -0.61	56.37	55.46	56.00	2,158,844
09 Aug 24	56.35000 -0.38	57.90	56.35	57.43	2,780,400
08 Aug 24	56.73000 +0.24	57.49	55.00	56.00	3,468,404
07 Aug 24	56.49000 -0.98	57.57	56.48	57.00	2,442,504
06 Aug 24	57.47000 +0.47	58.44	56.68	58.39	3,101,712
05 Aug 24	57.00000 -3.62	60.30	57.00	59.30	5,597,044
02 Aug 24	60.62000 -1.57	61.93	60.10	61.10	4,606,218
01 Aug 24	62.19000 +0.28	62.88	61.23	62.50	6,495,345
31 Jul 24	61.91000 +1.35	62.60	59.64	59.98	8,062,151
30 Jul 24	60.56000 +0.62	60.58	57.90	59.49	5,872,928
29 Jul 24	59.94000 -1.36	61.29	59.80	61.29	3,877,684
26 Jul 24	61.30000 -0.68	62.35	60.50	61.98	3,877,825
25 Jul 24	61.98000 -2.29	64.25	61.90	64.25	4,514,497
24 Jul 24	64.27000 -0.86	66.18	63.91	65.49	4,363,566
23 Jul 24	65.13000 -2.43	67.41	65.09	67.05	4,179,000
22 Jul 24	67.56000 -0.44	68.98	67.28	68.37	5,189,600
19 Jul 24	68.00000 +1.26	69.45	66.45	66.89	6,986,653
18 Jul 24	66.74000 -0.08	67.35	64.41	66.00	6,148,992
17 Jul 24	66.82000 -1.54	68.80	66.76	68.19	5,515,862
16 Jul 24	68.36000 +0.60	69.30	67.10	67.61	7,152,309
15 Jul 24	67.76000 +0.13	69.60	67.50	67.64	6,963,300
12 Jul 24	67.63000 +1.10	68.77	64.63	65.51	9,060,528
11 Jul 24	66.53000 +3.83	67.84	65.00	65.00	10,829,183
10 Jul 24	62.70000 +0.99	63.03	61.35	61.35	5,823,400
09 Jul 24	61.71000 +4.57	61.95	56.60	56.78	7,576,559
08 Jul 24	57.14000 -0.04	58.62	56.78	57.55	3,355,709
05 Jul 24	57.18000 -0.02	57.57	55.61	57.46	2,921,200
04 Jul 24	57.20000 -1.31	58.88	57.12	58.40	2,995,969
03 Jul 24	58.51000 +1.80	59.08	56.28	56.41	4,323,726
02 Jul 24	56.71000 -0.86	58.09	56.50	57.57	2,895,000
01 Jul 24	57.57000 -1.60	59.50	56.54	58.42	4,108,398
28 Jun 24	59.17000 +0.47	60.13	58.01	58.37	5,433,479
27 Jun 24	58.70000 +0.72	61.61	58.58	58.58	7,762,401
26 Jun 24	57.98000 +1.28	58.20	56.00	56.40	3,603,750
25 Jun 24	56.70000 -2.10	59.20	56.07	58.30	4,849,807
24 Jun 24	58.80000 -1.11	61.47	58.75	59.78	5,372,783
21 Jun 24	59.91000 -0.19	60.27	57.60	59.00	4,744,469
20 Jun 24	60.10000 +0.87	61.17	59.22	59.23	6,153,793
19 Jun 24	59.23000 -0.67	60.46	58.70	60.29	2,963,731
18 Jun 24	59.90000 -0.57	60.54	59.45	60.36	3,746,646
17 Jun 24	60.47000 +0.82	60.92	59.45	59.66	4,848,671
14 Jun 24	59.65000 +0.54	59.86	58.11	58.86	4,671,689
13 Jun 24	59.11000 +0.14	59.90	58.65	59.01	4,438,114
12 Jun 24	58.97000 -0.83	60.00	58.58	59.55	5,227,814
11 Jun 24	59.80000 +3.99	60.49	55.48	55.50	7,430,830
07 Jun 24	55.81000 -0.35	57.10	55.34	56.29	3,236,344
06 Jun 24	56.16000 -1.00	57.75	56.13	57.38	3,667,100
05 Jun 24	57.16000 +0.30	57.90	56.87	57.18	3,178,219
04 Jun 24	56.86000 -0.16	57.67	56.40	56.90	3,230,900
03 Jun 24	57.02000 -0.18	58.37	56.55	57.27	4,055,696
31 May 24	57.20000 +0.90	57.66	56.00	56.50	3,850,800
30 May 24	56.30000 +1.37	56.73	54.00	54.60	3,675,168
29 May 24	54.93000 -0.81	56.16	54.73	55.40	2,236,619
28 May 24	55.74000 +1.22	56.94	54.20	54.59	3,766,534
27 May 24	54.52000 +1.10	54.69	52.30	54.00	2,888,099
24 May 24	53.42000 -1.30	54.99	53.35	54.73	2,073,800
23 May 24	54.72000 -1.71	56.68	54.56	56.42	2,216,147
22 May 24	56.43000 +0.11	56.75	55.54	56.37	1,675,100
21 May 24	56.32000 +0.57	57.43	55.11	55.49	2,542,590
20 May 24	55.75000 +0.80	56.15	54.70	55.15	2,837,503
17 May 24	54.95000 +1.15	55.00	53.37	53.93	3,453,625
16 May 24	53.80000 -0.99	55.59	53.58	54.79	5,585,767
15 May 24	54.79000 -3.04	56.89	54.73	55.49	5,706,106
14 May 24	57.83000 -0.84	59.53	57.78	58.98	2,695,436
13 May 24	58.67000 +0.43	60.11	57.02	57.30	3,994,914
10 May 24	58.24000 -0.03	59.46	58.01	58.32	3,401,200
09 May 24	58.27000 +1.27	58.66	57.00	57.50	2,706,400
08 May 24	57.00000 -0.73	58.15	56.79	57.63	2,676,450
07 May 24	57.73000 -0.32	59.09	57.48	57.58	3,369,774
06 May 24	58.05000 +0.30	59.60	58.00	58.79	4,226,524
30 Apr 24	57.75000 -0.37	58.12	57.10	57.99	3,298,260
29 Apr 24	58.12000 +2.01	58.50	56.11	56.15	5,360,176
26 Apr 24	56.11000 +2.32	56.54	53.97	54.08	5,518,000
25 Apr 24	53.79000 -0.71	55.12	53.78	53.80	2,914,903
24 Apr 24	54.50000 +1.18	54.80	53.06	53.06	4,256,545
23 Apr 24	53.32000 +0.17	54.25	52.68	53.30	3,038,289
22 Apr 24	53.15000 +0.35	53.59	50.10	51.38	3,973,165
19 Apr 24	52.80000 -0.78	53.44	52.10	53.10	3,973,156
18 Apr 24	53.58000 -0.42	54.85	52.63	53.88	5,694,753
17 Apr 24	54.00000 +3.40	54.03	51.20	51.99	6,674,491
16 Apr 24	50.60000 -2.82	53.29	50.31	52.91	6,755,749
15 Apr 24	53.42000 +1.48	53.85	50.94	51.99	9,193,199
12 Apr 24	51.94000 +4.72	51.94	49.18	49.50	6,989,282
11 Apr 24	47.22000 -0.33	48.44	47.01	47.51	2,173,919
10 Apr 24	47.55000 -1.12	48.67	47.19	48.67	1,674,770
09 Apr 24	48.67000 +0.57	48.78	47.57	48.10	1,903,700
08 Apr 24	48.10000 -1.23	49.88	48.09	49.82	1,891,020
03 Apr 24	49.33000 -0.81	50.60	49.25	50.13	2,362,751
02 Apr 24	50.14000 -0.68	50.99	49.80	50.89	1,739,798
01 Apr 24	50.82000 +0.50	51.28	50.18	50.18	2,203,317
29 Mar 24	50.32000 +1.11	50.41	48.30	49.23	2,209,272
28 Mar 24	49.21000 +0.59	50.19	48.07	48.73	2,569,200
27 Mar 24	48.62000 -2.54	51.32	48.61	51.18	2,994,955
26 Mar 24	51.16000 -0.43	52.80	50.76	51.80	2,514,596
25 Mar 24	51.59000 -2.35	53.53	51.56	53.45	2,642,857
22 Mar 24	53.94000 -1.26	55.85	53.87	55.50	2,500,588
21 Mar 24	55.20000 -0.61	56.83	54.97	56.10	2,417,440
20 Mar 24	55.81000 +0.18	56.17	54.92	55.55	1,943,143
19 Mar 24	55.63000 -0.34	56.35	55.60	56.34	2,239,419
18 Mar 24	55.97000 +1.47	56.00	54.50	54.51	3,359,850
15 Mar 24	54.50000 +0.54	54.53	53.16	53.96	2,141,345
14 Mar 24	53.96000 -1.36	55.11	53.23	54.81	2,855,499
13 Mar 24	55.32000 +0.02	56.30	55.14	55.66	2,491,088
12 Mar 24	55.30000 +0.57	56.85	54.36	54.73	3,556,719
11 Mar 24	54.73000 +0.71	54.75	52.88	53.74	2,533,783
08 Mar 24	54.02000 +1.24	54.30	52.55	53.02	2,593,814
07 Mar 24	52.78000 -1.36	55.50	52.77	54.80	3,224,872
06 Mar 24	54.14000 -0.48	54.90	52.85	54.15	3,535,800
05 Mar 24	54.62000 -0.16	55.74	54.00	54.50	4,133,052
04 Mar 24	54.78000 -0.19	55.70	53.81	55.28	4,073,355
01 Mar 24	54.97000 +1.13	55.50	54.10	54.50	4,609,566
29 Feb 24	53.84000 +3.44	53.84	50.10	50.22	5,677,954
28 Feb 24	50.40000 -3.40	54.58	50.10	53.47	5,309,541
27 Feb 24	53.80000 +1.80	53.88	51.01	51.59	4,588,597
26 Feb 24	52.00000 +0.61	52.46	50.80	51.56	4,027,585
23 Feb 24	51.39000 +0.16	52.04	50.25	51.88	2,947,091
22 Feb 24	51.23000 +1.10	51.92	49.80	49.95	3,189,706
21 Feb 24	50.13000 -0.57	51.83	49.60	50.00	3,862,536
20 Feb 24	50.70000 -1.15	51.83	49.59	50.88	3,560,735
19 Feb 24	51.85000 -0.15	54.50	50.80	52.73	5,973,691
08 Feb 24	52.00000 +2.87	54.04	49.50	50.29	5,204,096
07 Feb 24	49.13000 +4.47	49.13	44.42	44.82	5,652,961
06 Feb 24	44.66000 +2.06	44.83	41.31	42.13	5,833,716
05 Feb 24	42.60000 -1.09	43.74	39.89	42.88	4,284,556
02 Feb 24	43.69000 -2.34	46.65	42.00	46.00	3,871,132
01 Feb 24	46.03000 -0.32	46.99	44.80	46.31	3,366,537
31 Jan 24	46.35000 -2.03	48.49	46.00	48.05	2,321,455
30 Jan 24	48.38000 -1.91	50.45	48.31	50.12	1,517,338
29 Jan 24	50.29000 -1.85	53.05	50.18	52.00	1,707,672
26 Jan 24	52.14000 -0.96	53.09	51.80	52.67	1,621,047
25 Jan 24	53.10000 +0.94	53.48	51.35	52.20	2,076,815
24 Jan 24	52.16000 +0.01	54.25	50.69	53.50	1,919,278
23 Jan 24	52.15000 +1.46	52.80	50.16	50.87	2,174,054
22 Jan 24	50.69000 -3.12	53.74	50.69	53.72	2,177,780
19 Jan 24	53.81000 -0.20	54.76	53.26	53.99	1,412,900
18 Jan 24	54.01000 +0.29	54.15	52.40	53.20	2,043,643
17 Jan 24	53.72000 -1.73	55.62	53.72	55.62	1,289,780
16 Jan 24	55.45000 -0.37	56.11	54.69	55.58	1,348,390
15 Jan 24	55.82000 +0.05	56.78	55.00	55.76	1,712,800
12 Jan 24	55.77000 -0.83	56.40	55.51	56.37	1,382,066
11 Jan 24	56.60000 +0.51	56.88	55.60	56.00	1,762,900
10 Jan 24	56.09000 +0.19	56.78	54.66	55.90	1,440,345
09 Jan 24	55.90000 +0.20	57.00	55.40	56.00	1,794,800
08 Jan 24	55.70000 -2.74	58.40	55.57	58.05	2,458,312
05 Jan 24	58.44000 -1.34	60.55	58.05	59.78	1,897,792
04 Jan 24	59.78000 -1.07	60.86	59.70	60.86	1,655,408
03 Jan 24	60.85000 -1.62	62.35	60.48	62.21	1,928,806
02 Jan 24	62.47000 -0.93	63.58	62.32	63.42	1,423,200
29 Dec 23	63.40000 +1.12	63.78	62.28	62.35	1,880,386
28 Dec 23	62.28000 +1.39	63.12	60.70	61.31	1,999,120
27 Dec 23	60.89000 +0.35	61.18	60.19	60.66	1,223,700
26 Dec 23	60.54000 -1.51	62.38	60.12	62.01	1,564,200
25 Dec 23	62.05000 -0.12	63.11	62.00	62.17	1,271,503
22 Dec 23	62.17000 -0.85	63.38	61.85	63.11	1,784,200
21 Dec 23	63.02000 -0.05	63.97	61.90	63.07	1,633,620
20 Dec 23	63.07000 -1.62	65.20	62.88	64.75	1,486,210
19 Dec 23	64.69000 +1.61	65.91	63.00	63.00	1,944,842
18 Dec 23	63.08000 -2.67	66.00	62.80	65.41	2,073,993
15 Dec 23	65.75000 -1.77	68.01	65.52	67.51	1,603,847
14 Dec 23	67.52000 +0.08	68.80	67.20	67.98	1,571,164
13 Dec 23	67.44000 -0.24	68.30	67.00	67.66	1,633,247
12 Dec 23	67.68000 +0.20	68.40	67.23	68.40	2,145,400
11 Dec 23	67.48000 +2.84	67.63	63.68	64.58	2,970,414
08 Dec 23	64.64000 +0.84	64.94	63.30	64.15	2,611,408
07 Dec 23	63.80000 -0.24	64.18	63.13	64.00	1,248,600
06 Dec 23	64.04000 +0.24	64.53	63.28	63.67	1,182,489
05 Dec 23	63.80000 -1.64	65.47	63.77	65.41	1,845,019
04 Dec 23	65.44000 -0.82	66.74	65.44	66.74	1,155,389
01 Dec 23	66.26000 +0.44	66.43	64.89	65.45	1,388,532
30 Nov 23	65.82000 -0.58	66.19	65.21	66.19	1,143,794
29 Nov 23	66.40000 -0.08	67.47	66.11	66.68	1,545,838
28 Nov 23	66.48000 +0.13	67.09	65.95	66.30	1,476,794
27 Nov 23	66.35000 +0.75	66.90	65.25	65.45	1,666,597
24 Nov 23	65.60000 -1.34	66.94	65.43	66.90	1,637,771
23 Nov 23	66.94000 -0.32	67.36	66.00	66.76	2,045,963
22 Nov 23	67.26000 -0.86	68.36	67.26	67.78	1,745,488
21 Nov 23	68.12000 -0.80	69.26	68.01	68.80	2,187,830
20 Nov 23	68.92000 -0.76	69.56	67.87	69.48	2,672,421
17 Nov 23	69.68000 +0.98	69.85	68.00	68.10	2,337,568
16 Nov 23	68.70000 -1.64	70.61	68.41	69.66	2,786,611
15 Nov 23	70.34000 +0.66	72.70	69.78	70.68	4,486,508
14 Nov 23	69.68000 +1.02	69.80	68.10	68.80	2,760,000
13 Nov 23	68.66000 +0.71	69.32	68.06	68.65	2,409,650
10 Nov 23	67.95000 -0.36	69.21	67.69	68.20	2,426,812
09 Nov 23	68.31000 -0.59	70.50	68.18	69.38	2,866,591
08 Nov 23	68.90000 -1.11	70.22	68.36	69.98	3,154,729
07 Nov 23	70.01000 +0.32	70.63	68.70	69.68	3,219,331
06 Nov 23	69.69000 +2.70	71.00	67.58	67.60	6,095,425
03 Nov 23	66.99000 +2.46	67.80	64.80	64.80	4,900,906
02 Nov 23	64.53000 -0.84	66.00	64.50	65.30	2,560,618
01 Nov 23	65.37000 +0.25	66.81	65.00	65.65	3,338,890
31 Oct 23	65.12000 -0.73	66.82	64.81	65.84	3,091,143
30 Oct 23	65.85000 +3.38	66.44	61.99	61.99	5,484,758
27 Oct 23	62.47000 +0.31	63.01	60.82	61.30	2,912,969
26 Oct 23	62.16000 -1.16	63.49	60.82	62.00	3,247,744
25 Oct 23	63.32000 +1.55	64.19	60.66	61.79	4,639,208
24 Oct 23	61.77000 -2.45	65.00	58.00	64.80	7,704,288
23 Oct 23	64.22000 -2.48	66.60	63.41	65.90	5,313,003
20 Oct 23	66.70000 -2.29	69.75	66.41	69.00	7,990,250
19 Oct 23	68.99000 +6.27	68.99	64.00	65.10	5,506,056
18 Oct 23	62.72000 -0.72	64.58	62.48	63.62	2,004,700
17 Oct 23	63.44000 -0.21	63.84	62.70	63.56	1,343,218
16 Oct 23	63.65000 -1.61	65.03	63.01	65.00	1,783,529
13 Oct 23	65.26000 +1.14	65.88	63.80	63.80	2,495,700
12 Oct 23	64.12000 +0.22	64.52	63.54	64.10	2,027,600
11 Oct 23	63.90000 +0.89	64.49	62.51	63.00	2,397,300
10 Oct 23	63.01000 +0.44	63.40	62.54	62.57	1,657,195
09 Oct 23	62.57000 +1.12	62.90	60.70	61.00	2,058,230
28 Sep 23	61.45000 +0.98	61.80	60.50	60.58	1,916,538
27 Sep 23	60.47000 -0.40	61.78	60.33	60.80	1,584,127
26 Sep 23	60.87000 -0.98	62.00	60.76	61.70	1,177,921
25 Sep 23	61.85000 -0.83	63.00	61.50	62.86	1,425,000
22 Sep 23	62.68000 +1.76	62.76	60.73	60.73	2,115,400
21 Sep 23	60.92000 +0.43	61.10	60.01	60.03	1,526,002
20 Sep 23	60.49000 -1.11	62.19	60.43	61.40	1,690,478
19 Sep 23	61.60000 -0.93	62.64	61.38	62.61	1,280,300
18 Sep 23	62.53000 -0.82	63.56	62.11	63.00	1,608,900
15 Sep 23	63.35000 +0.50	64.65	61.20	63.05	2,492,638
14 Sep 23	62.85000 -0.63	63.65	62.54	63.50	1,291,241
13 Sep 23	63.48000 -1.01	64.49	62.73	64.27	1,832,778
12 Sep 23	64.49000 -0.87	65.30	64.20	65.30	1,534,200
11 Sep 23	65.36000 +0.36	66.76	64.74	65.02	2,931,352
08 Sep 23	65.00000 +0.50	65.34	63.95	64.10	1,488,509
07 Sep 23	64.50000 -2.82	66.98	64.01	66.98	3,293,858
06 Sep 23	67.32000 +1.69	67.77	64.98	65.00	3,898,781
05 Sep 23	65.63000 -0.74	67.35	65.26	66.37	3,126,879
04 Sep 23	66.37000 +1.54	66.37	64.55	65.06	2,525,275
01 Sep 23	64.83000 -0.65	66.20	64.61	65.52	1,735,600
31 Aug 23	65.48000 +0.58	65.48	64.10	64.61	2,734,128
30 Aug 23	64.90000 +0.65	66.50	64.26	64.28	4,177,176
29 Aug 23	64.25000 +0.96	64.80	62.53	62.90	3,151,300
28 Aug 23	63.29000 +0.09	66.80	62.90	66.60	2,686,396
25 Aug 23	63.20000 -2.22	65.15	62.88	64.87	1,912,064
24 Aug 23	65.42000 +0.37	66.19	64.86	65.43	1,279,874
23 Aug 23	65.05000 -1.11	66.20	65.00	65.89	1,257,500
22 Aug 23	66.16000 +0.65	66.29	64.10	65.54	2,197,550
21 Aug 23	65.51000 -4.35	69.83	64.37	69.83	3,115,934
18 Aug 23	69.86000 +0.08	70.56	69.23	69.79	1,120,797
17 Aug 23	69.78000 -0.26	70.01	69.08	69.67	1,277,336
16 Aug 23	70.04000 -0.34	71.47	69.68	70.47	1,178,500
15 Aug 23	70.38000 -0.84	71.71	69.51	70.40	1,581,523
14 Aug 23	71.22000 -0.38	71.49	69.59	71.49	1,506,437
11 Aug 23	71.60000 -2.02	73.62	71.10	73.62	1,926,781
10 Aug 23	73.62000 +0.02	74.00	73.41	73.90	912,879
09 Aug 23	73.60000 +0.39	73.60	72.36	73.21	1,177,685
08 Aug 23	73.21000 -0.59	73.80	72.15	73.80	2,020,400
07 Aug 23	73.80000 -1.54	75.48	73.40	75.30	2,093,949
04 Aug 23	75.34000 -0.43	76.49	74.83	75.78	1,665,150
03 Aug 23	75.77000 +1.14	75.80	73.63	74.41	2,206,440
02 Aug 23	74.63000 -0.22	75.18	73.50	74.49	1,530,458
01 Aug 23	74.85000 +0.18	75.18	74.05	74.60	1,479,837
31 Jul 23	74.67000 +0.91	74.81	72.71	73.90	1,964,763
28 Jul 23	73.76000 +0.03	74.16	72.30	73.93	2,028,325
27 Jul 23	73.73000 -2.05	75.85	73.51	75.40	2,936,926
26 Jul 23	75.78000 -2.61	78.36	74.75	78.36	3,139,865
25 Jul 23	78.39000 +0.01	79.38	77.40	79.00	2,529,324
24 Jul 23	78.38000 +0.88	79.05	76.50	77.38	2,578,565
21 Jul 23	77.50000 +1.31	79.98	75.08	75.63	4,042,266
20 Jul 23	76.19000 -4.60	80.48	76.00	80.24	5,088,328
19 Jul 23	80.79000 +2.84	83.00	77.66	77.88	6,453,818
18 Jul 23	77.95000 -0.27	80.49	77.61	77.98	3,880,925
17 Jul 23	78.22000 +2.33	80.00	75.80	75.89	4,831,682
14 Jul 23	75.89000 -0.68	78.20	75.63	77.03	2,682,776
13 Jul 23	76.57000 +1.47	77.48	75.50	75.75	3,419,008
12 Jul 23	75.10000 -1.21	79.23	74.91	76.98	4,108,774
11 Jul 23	76.31000 +3.72	76.65	72.49	72.84	5,568,842
10 Jul 23	72.59000 +0.06	73.82	72.23	73.29	1,862,851
07 Jul 23	72.53000 -1.04	73.50	71.62	73.02	2,853,500
06 Jul 23	73.57000 -1.31	75.49	73.37	74.41	3,253,860
05 Jul 23	74.88000 +0.00	76.50	74.55	74.89	3,172,931
04 Jul 23	74.88000 +2.00	76.00	72.09	72.88	4,693,379
03 Jul 23	72.88000 +0.03	74.25	72.54	73.26	2,951,899
30 Jun 23	72.85000 +0.42	73.46	71.30	72.00	2,145,800
29 Jun 23	72.43000 -0.17	74.19	72.35	72.99	2,466,695
28 Jun 23	72.60000 -1.52	75.16	71.90	75.00	3,004,945
27 Jun 23	74.12000 +0.03	75.90	73.65	74.07	2,694,332
26 Jun 23	74.09000 -2.22	75.86	72.84	75.26	3,787,184
21 Jun 23	76.31000 -3.95	80.05	76.01	79.50	4,617,688
20 Jun 23	80.26000 -0.69	80.99	79.47	80.21	2,516,451
19 Jun 23	80.95000 +2.22	81.88	78.20	78.69	4,327,074
16 Jun 23	78.73000 -0.27	79.07	77.61	78.03	3,699,197
15 Jun 23	79.00000 -1.70	81.00	78.63	80.72	3,265,596
14 Jun 23	80.70000 +0.21	81.33	79.29	80.50	3,109,474
13 Jun 23	80.49000 +3.91	80.80	75.40	76.25	5,436,853
12 Jun 23	76.58000 -0.34	77.65	76.01	76.51	3,662,294
09 Jun 23	76.92000 -2.79	80.14	74.68	79.75	7,032,852
08 Jun 23	79.71000 -1.18	82.18	79.37	81.77	3,037,358
07 Jun 23	80.89000 -0.97	82.99	80.40	82.03	3,968,357
06 Jun 23	81.86000 -3.34	85.55	81.50	84.21	4,408,384
05 Jun 23	85.20000 -1.34	88.51	85.10	85.98	3,949,970
02 Jun 23	86.54000 -0.70	88.51	83.88	87.23	4,937,196
01 Jun 23	87.24000 -0.41	89.09	84.75	85.67	5,140,696
31 May 23	87.65000 +6.04	87.65	82.00	82.21	8,879,391
30 May 23	81.61000 -1.14	82.33	80.00	81.90	4,178,223
29 May 23	82.75000 +0.71	85.06	80.54	82.90	5,020,922
26 May 23	82.04000 +0.96	82.18	80.67	81.08	3,369,786
25 May 23	81.08000 +0.29	82.67	79.30	80.39	3,105,717
24 May 23	80.79000 -1.21	82.82	79.52	81.20	4,001,380
23 May 23	82.00000 -0.30	82.76	80.60	81.84	3,793,119
22 May 23	82.30000 -2.31	84.70	80.57	84.70	7,048,184
19 May 23	84.61000 +6.38	86.05	80.00	80.00	11,731,686
18 May 23	78.23000 +2.33	78.36	74.00	75.60	6,607,802
17 May 23	75.90000 +0.65	77.00	74.60	75.00	4,184,518
16 May 23	75.25000 +0.48	76.60	73.40	74.78	5,078,892
15 May 23	74.77000 +2.12	74.99	71.54	72.27	4,120,522
12 May 23	72.65000 -0.90	74.24	72.05	73.55	4,682,656
11 May 23	73.55000 +2.87	75.34	71.38	71.38	7,489,045
10 May 23	70.68000 -0.10	70.95	69.18	70.51	3,095,414
09 May 23	70.78000 -1.46	72.49	70.50	72.10	3,776,418
08 May 23	72.24000 +1.73	72.68	70.20	70.55	5,023,455
05 May 23	70.51000 -0.97	72.19	70.19	71.47	3,185,803
04 May 23	71.48000 -1.83	73.90	70.70	73.12	4,699,242
28 Apr 23	73.31000 +0.55	74.27	72.00	72.79	4,974,094
27 Apr 23	72.76000 +0.44	75.22	71.88	72.32	5,224,868
26 Apr 23	72.32000 -4.18	76.20	72.12	74.00	6,387,473
25 Apr 23	76.50000 -2.60	80.10	76.00	79.13	5,591,267
24 Apr 23	79.10000 -2.35	82.29	77.93	81.48	6,578,293
21 Apr 23	81.45000 -8.75	88.90	81.38	88.90	8,801,476
20 Apr 23	90.20000 +1.30	91.25	87.85	88.25	5,036,664
19 Apr 23	88.90000 -1.10	91.35	88.73	90.85	4,904,074
18 Apr 23	90.00000 -1.98	91.98	88.93	91.42	4,786,216
17 Apr 23	91.98000 -3.89	96.60	91.93	95.92	5,849,255
14 Apr 23	95.87000 +2.25	96.91	93.13	94.72	6,136,033
13 Apr 23	93.62000 -5.89	99.20	93.50	98.16	5,984,993
12 Apr 23	99.51000 +2.71	100.69	96.45	98.37	8,100,079
11 Apr 23	96.80000 -3.29	100.60	93.00	100.05	9,625,658
10 Apr 23	100.09000 -1.64	105.87	98.28	101.59	8,803,008
07 Apr 23	101.73000 -1.23	102.66	97.57	101.99	10,060,531
06 Apr 23	102.96000 +9.36	102.96	96.50	96.50	9,218,425
04 Apr 23	93.60000 +3.22	96.50	90.46	90.53	10,068,836
03 Apr 23	90.38000 +0.35	92.64	89.46	90.80	5,123,033
31 Mar 23	90.03000 -1.16	91.78	89.49	91.06	3,126,553
30 Mar 23	91.19000 +1.05	92.15	89.72	90.82	4,781,183
29 Mar 23	90.14000 +0.68	91.80	87.78	89.42	4,575,815
28 Mar 23	89.46000 -4.14	94.06	89.17	93.60	6,855,057
27 Mar 23	93.60000 -2.25	97.42	92.32	95.03	6,336,231
24 Mar 23	95.85000 -1.50	97.95	93.20	97.30	6,201,743
23 Mar 23	97.35000 +6.22	98.00	89.80	90.94	10,568,478
22 Mar 23	91.13000 +1.64	91.63	88.80	89.49	5,254,930
21 Mar 23	89.49000 -0.71	91.23	87.97	88.40	5,452,308
20 Mar 23	90.20000 +6.21	90.68	84.60	85.37	11,763,067
17 Mar 23	83.99000 +7.10	84.58	77.06	77.86	9,552,825
16 Mar 23	76.89000 -0.12	78.85	76.20	76.30	3,051,142
15 Mar 23	77.01000 +1.36	78.58	75.75	75.78	3,878,963
14 Mar 23	75.65000 +2.45	76.20	72.11	73.20	4,895,977
13 Mar 23	73.20000 -2.43	76.49	73.00	75.13	3,781,103
10 Mar 23	75.63000 -2.05	78.25	75.59	76.76	2,672,458
09 Mar 23	77.68000 +1.79	78.50	75.60	75.98	3,535,831
08 Mar 23	75.89000 +0.01	76.66	75.10	75.74	2,555,092
07 Mar 23	75.88000 -4.09	79.69	75.88	79.69	4,657,162
06 Mar 23	79.97000 -5.03	84.78	79.97	84.60	6,224,077
03 Mar 23	85.00000 -0.52	87.96	84.09	86.54	4,795,763
02 Mar 23	85.52000 -0.42	87.12	85.00	86.00	3,404,081
01 Mar 23	85.94000 +1.64	87.55	83.00	83.30	4,355,844
28 Feb 23	84.30000 +3.87	87.20	81.00	81.40	5,361,313
27 Feb 23	80.43000 -1.00	82.10	80.01	80.30	2,261,958
24 Feb 23	81.43000 +0.87	83.73	80.95	82.17	4,044,531
23 Feb 23	80.56000 +0.36	81.50	79.63	80.20	2,516,984
22 Feb 23	80.20000 -1.20	81.20	79.80	81.00	2,581,265
21 Feb 23	81.40000 -1.42	83.71	80.88	82.90	2,455,600
20 Feb 23	82.82000 -1.26	84.50	81.69	84.09	3,944,304
17 Feb 23	84.08000 -4.75	88.60	83.60	88.60	4,107,947
16 Feb 23	88.83000 -0.55	92.00	87.56	88.55	5,368,400
15 Feb 23	89.38000 +1.12	89.63	87.11	88.18	3,316,766
14 Feb 23	88.26000 -0.36	90.82	88.00	88.00	3,722,700
13 Feb 23	88.62000 +0.42	89.10	86.68	87.07	3,728,969
10 Feb 23	88.20000 -1.90	90.50	87.61	88.50	4,276,673
09 Feb 23	90.10000 +3.62	92.00	82.87	84.99	7,389,108
08 Feb 23	86.48000 +3.29	88.94	83.80	84.20	8,818,689
07 Feb 23	83.19000 +2.56	85.38	79.50	80.63	7,087,979
06 Feb 23	80.63000 -1.19	82.80	80.03	81.56	3,658,840
03 Feb 23	81.82000 -2.21	84.91	80.19	84.03	6,942,536
02 Feb 23	84.03000 +7.64	84.03	76.39	77.63	5,602,498
01 Feb 23	76.39000 +0.79	77.36	75.50	75.88	2,286,340
31 Jan 23	75.60000 -2.26	77.79	75.32	77.45	1,863,563
30 Jan 23	77.86000 +1.49	78.50	76.70	77.63	2,151,338
20 Jan 23	76.37000 -0.85	78.00	76.18	77.42	1,728,849
19 Jan 23	77.22000 +1.72	77.98	74.84	75.52	2,353,220
18 Jan 23	75.50000 -0.57	76.50	74.25	75.70	2,192,921
17 Jan 23	76.07000 +2.68	76.76	73.50	73.66	3,735,992
16 Jan 23	73.39000 +1.18	73.91	70.00	70.00	2,914,430
13 Jan 23	72.21000 +0.10	72.49	71.23	72.20	1,224,525
12 Jan 23	72.11000 +0.10	72.50	70.75	71.98	1,362,248
11 Jan 23	72.01000 -1.16	74.16	71.00	73.00	2,355,583
10 Jan 23	73.17000 +1.19	75.25	71.81	72.34	2,245,793
09 Jan 23	71.98000 +0.41	73.40	71.20	71.57	1,346,015
06 Jan 23	71.57000 +0.15	72.98	70.66	71.60	1,951,536
05 Jan 23	71.42000 +0.43	72.50	70.59	70.65	1,581,065
04 Jan 23	70.99000 +0.02	72.65	70.56	71.29	1,834,828
03 Jan 23	70.97000 +2.16	71.28	67.75	68.62	1,594,194
30 Dec 22	68.81000 -0.52	70.29	67.69	69.45	1,249,976
29 Dec 22	69.33000 -0.47	70.55	69.01	69.31	1,000,934
28 Dec 22	69.80000 -1.20	71.00	69.40	71.00	1,138,800
27 Dec 22	71.00000 +1.07	71.70	68.75	70.60	1,852,696
26 Dec 22	69.93000 +0.77	71.34	68.82	69.03	1,715,200
23 Dec 22	69.16000 -0.04	69.66	68.11	68.64	1,250,000
22 Dec 22	69.20000 -1.66	71.40	69.09	71.30	1,436,630
21 Dec 22	70.86000 -1.80	73.13	70.52	72.66	1,216,810
20 Dec 22	72.66000 +0.39	73.66	71.42	72.16	1,161,994
19 Dec 22	72.27000 -2.13	75.05	72.12	74.00	1,463,700
16 Dec 22	74.40000 -1.30	75.50	74.00	75.50	1,490,166
15 Dec 22	75.70000 +1.00	77.25	73.80	76.33	2,555,686
14 Dec 22	74.70000 -0.32	78.20	74.69	77.50	2,682,895
13 Dec 22	75.02000 -2.65	78.65	74.91	78.51	2,246,912
12 Dec 22	77.67000 +1.64	80.00	73.69	75.28	4,100,932
09 Dec 22	76.03000 +1.31	76.03	74.10	74.72	4,699,308
08 Dec 22	74.72000 -2.28	77.43	74.27	77.00	2,653,500
07 Dec 22	77.00000 -3.75	79.99	76.60	79.99	3,132,068
06 Dec 22	80.75000 +0.39	83.66	80.36	80.38	2,430,764
05 Dec 22	80.36000 +1.10	80.36	78.60	78.91	1,565,299
02 Dec 22	79.26000 -0.31	80.55	78.75	79.15	1,392,220
01 Dec 22	79.57000 +2.32	80.85	78.00	78.30	2,406,046
30 Nov 22	77.25000 -0.95	78.94	76.50	77.80	1,400,035
29 Nov 22	78.20000 +0.84	79.61	76.36	77.60	2,174,321
28 Nov 22	77.36000 -3.49	81.15	75.60	79.20	2,908,029
25 Nov 22	80.85000 +1.51	82.00	78.90	79.30	1,856,293
24 Nov 22	79.34000 +0.02	81.27	78.95	80.03	1,315,348
23 Nov 22	79.32000 -2.12	81.50	78.35	80.89	1,981,586
22 Nov 22	81.44000 +0.32	82.50	79.60	81.15	2,288,864
21 Nov 22	81.12000 -2.77	83.00	80.10	83.00	2,372,674
18 Nov 22	83.89000 -1.77	87.09	83.70	84.79	3,448,671
17 Nov 22	85.66000 +3.99	87.20	79.60	83.00	6,214,329
16 Nov 22	81.67000 -1.49	86.29	81.61	84.04	5,493,381
15 Nov 22	83.16000 +7.56	83.16	75.00	75.66	5,930,998
14 Nov 22	75.60000 +0.41	77.59	74.01	75.19	2,192,080
11 Nov 22	75.19000 +1.94	77.00	74.53	76.50	2,721,236
10 Nov 22	73.25000 -1.80	76.50	73.05	75.06	1,825,983
09 Nov 22	75.05000 -0.07	76.28	74.51	75.05	1,633,298
08 Nov 22	75.12000 -1.45	77.06	74.07	77.06	2,321,419
07 Nov 22	76.57000 -1.72	79.11	76.01	78.00	3,168,777
04 Nov 22	78.29000 +3.84	78.54	72.50	74.00	6,395,131
03 Nov 22	74.45000 +1.71	75.80	72.00	72.71	6,484,700
02 Nov 22	72.74000 +6.61	72.74	67.46	67.46	2,494,497
01 Nov 22	66.13000 +0.74	66.50	63.83	65.00	1,995,407
31 Oct 22	65.39000 +0.49	66.87	63.00	63.84	1,915,407
28 Oct 22	64.90000 -3.88	68.44	64.46	67.24	3,283,900
27 Oct 22	68.78000 -0.43	70.30	68.11	69.71	2,109,076
26 Oct 22	69.21000 +2.48	69.68	66.05	66.77	2,612,483
25 Oct 22	66.73000 -1.21	68.40	65.87	67.50	1,668,448
24 Oct 22	67.94000 +0.94	69.92	67.03	67.42	2,262,972
21 Oct 22	67.00000 -1.30	68.50	66.02	68.50	1,626,610
20 Oct 22	68.30000 +1.82	70.45	65.28	65.79	2,839,271
19 Oct 22	66.48000 -0.28	67.58	65.40	66.74	1,529,605
18 Oct 22	66.76000 -0.72	68.33	66.35	68.26	1,159,480
17 Oct 22	67.48000 +0.82	68.21	65.80	66.50	1,883,100
14 Oct 22	66.66000 +1.58	66.80	64.80	66.13	1,581,804
13 Oct 22	65.08000 +0.49	67.35	63.66	64.60	2,045,259
12 Oct 22	64.59000 +3.78	64.75	60.45	62.03	2,286,498
11 Oct 22	60.81000 -1.95	62.66	59.51	62.66	2,258,799
10 Oct 22	62.76000 -4.74	66.00	62.65	66.00	1,805,122
30 Sep 22	67.50000 -1.29	69.58	67.50	68.69	1,029,500
29 Sep 22	68.79000 -0.36	70.60	68.37	69.31	1,086,963
28 Sep 22	69.15000 -1.81	71.00	69.15	70.97	984,030
27 Sep 22	70.96000 +1.36	71.28	69.38	70.56	1,387,831
26 Sep 22	69.60000 +0.58	70.59	68.08	69.00	1,697,033
23 Sep 22	69.02000 -2.44	71.96	68.85	71.63	1,886,856
22 Sep 22	71.46000 -0.84	73.13	71.40	71.67	1,226,595
21 Sep 22	72.30000 -0.77	73.17	71.23	72.91	1,450,511
20 Sep 22	73.07000 -0.71	74.48	72.30	74.12	1,487,615
19 Sep 22	73.78000 -1.22	76.50	72.88	76.00	1,588,645
16 Sep 22	75.00000 -0.98	76.80	74.70	75.14	1,663,539
15 Sep 22	75.98000 -3.02	79.38	75.79	78.98	1,961,579
14 Sep 22	79.00000 -0.50	79.96	76.54	78.00	1,484,857
13 Sep 22	79.50000 +0.55	82.60	78.90	78.95	2,194,556
09 Sep 22	78.95000 +0.59	79.00	76.70	77.54	1,511,300
08 Sep 22	78.36000 -1.80	80.00	78.01	80.00	1,717,745
07 Sep 22	80.16000 +0.90	81.68	79.19	79.50	3,346,215
06 Sep 22	79.26000 -0.21	80.30	77.83	79.95	2,802,328
05 Sep 22	79.47000 -3.74	82.91	76.76	82.91	4,485,420
02 Sep 22	83.21000 -0.26	84.86	82.53	82.99	1,508,941
01 Sep 22	83.47000 +1.30	84.96	81.89	83.08	1,625,700
31 Aug 22	82.17000 -3.33	85.71	81.78	84.76	1,929,520
30 Aug 22	85.50000 -1.12	88.10	83.97	87.00	1,914,623
29 Aug 22	86.62000 -0.42	88.76	85.51	85.86	1,392,354
26 Aug 22	87.04000 -0.64	89.50	86.90	88.00	1,253,791
25 Aug 22	87.68000 -1.84	90.97	86.75	89.60	1,538,546
24 Aug 22	89.52000 -3.81	93.10	88.65	93.00	2,281,249
23 Aug 22	93.33000 -1.33	94.70	92.48	94.18	1,549,507
22 Aug 22	94.66000 +2.03	95.81	90.75	92.34	1,719,531
19 Aug 22	92.63000 -4.45	98.42	92.49	96.09	2,862,012
18 Aug 22	97.08000 -3.32	99.80	96.30	99.21	2,781,813
17 Aug 22	100.40000 +2.62	100.67	95.76	97.50	2,722,980
16 Aug 22	97.78000 -2.13	99.77	97.50	98.96	2,142,338
15 Aug 22	99.91000 -1.00	100.91	97.54	100.00	2,931,338
12 Aug 22	100.91000 -7.17	108.99	100.89	107.00	3,679,752
11 Aug 22	108.08000 +6.77	109.00	102.20	102.20	4,576,703
10 Aug 22	101.31000 -1.01	103.59	98.09	98.74	3,243,737
09 Aug 22	102.32000 -0.78	103.32	98.00	101.16	3,496,940
08 Aug 22	103.10000 -4.59	107.01	101.82	106.00	3,514,872
05 Aug 22	107.69000 +6.49	109.00	99.29	100.99	4,858,382
04 Aug 22	101.20000 +1.90	102.58	97.88	99.30	3,521,420
03 Aug 22	99.30000 +3.02	103.99	95.09	96.30	4,657,721
02 Aug 22	96.28000 +2.80	98.98	89.10	92.51	3,963,025
01 Aug 22	93.48000 -0.83	94.50	88.50	92.77	2,182,697
29 Jul 22	94.31000 -0.19	95.80	91.47	93.40	3,062,300
28 Jul 22	94.50000 +7.21	94.50	88.40	88.40	4,304,597
27 Jul 22	87.29000 -1.00	88.62	87.00	87.78	1,436,237
26 Jul 22	88.29000 +0.79	88.70	85.63	87.12	1,717,041
25 Jul 22	87.50000 -2.58	89.93	87.05	89.42	1,861,417
22 Jul 22	90.08000 -5.29	94.80	89.16	94.79	4,146,175
21 Jul 22	95.37000 +3.06	97.98	90.25	92.60	4,839,700
20 Jul 22	92.31000 +0.25	94.43	91.50	92.77	2,584,617
19 Jul 22	92.06000 -3.22	96.18	91.06	95.40	3,291,780
18 Jul 22	95.28000 -0.72	97.44	92.30	97.44	2,934,196
15 Jul 22	96.00000 -1.54	100.14	96.00	97.56	2,587,842
14 Jul 22	97.54000 -0.01	99.97	96.50	97.60	2,966,170
13 Jul 22	97.55000 -2.60	101.66	95.90	100.15	3,583,940
12 Jul 22	100.15000 -7.85	108.99	100.13	106.40	4,398,052
11 Jul 22	108.00000 +0.41	110.15	102.45	104.48	4,010,267
08 Jul 22	107.59000 +3.25	113.75	102.01	104.34	5,798,084
07 Jul 22	104.34000 -2.39	113.80	96.50	106.12	7,824,121
06 Jul 22	106.73000 +9.70	106.73	96.36	98.56	6,613,111
05 Jul 22	97.03000 +0.51	99.00	93.63	94.28	4,347,660
04 Jul 22	96.52000 -0.10	99.11	87.01	94.78	7,616,182
01 Jul 22	96.62000 +5.68	99.66	93.70	94.13	9,531,835
30 Jun 22	90.94000 +8.27	90.94	83.16	83.16	5,337,888
29 Jun 22	82.67000 -1.28	87.01	82.59	83.67	5,277,829
28 Jun 22	83.95000 +2.05	84.88	78.40	81.60	3,913,624
27 Jun 22	81.90000 +0.07	83.88	81.24	82.13	2,178,763
24 Jun 22	81.83000 +2.52	83.00	78.48	79.90	2,896,179
23 Jun 22	79.31000 +1.32	79.75	77.08	77.70	2,410,652
22 Jun 22	77.99000 -2.98	82.30	77.90	80.97	2,063,756
21 Jun 22	80.97000 -1.00	83.33	80.20	81.66	2,064,740
20 Jun 22	81.97000 +0.01	84.20	80.80	82.18	2,413,007
17 Jun 22	81.96000 +0.44	82.20	79.01	80.02	2,324,715
16 Jun 22	81.52000 +2.04	82.82	79.66	81.00	3,220,676
15 Jun 22	79.48000 +4.25	80.50	74.50	74.96	3,730,742
14 Jun 22	75.23000 -3.73	78.50	73.23	77.68	3,064,168
13 Jun 22	78.96000 -1.18	79.80	77.05	79.80	2,808,229
10 Jun 22	80.14000 -0.14	80.97	78.02	79.51	4,473,376
09 Jun 22	80.28000 -3.88	84.80	79.28	83.84	2,211,403
08 Jun 22	84.16000 -1.25	85.85	82.88	85.00	2,024,089
07 Jun 22	85.41000 -0.84	87.98	84.15	87.50	2,114,172
06 Jun 22	86.25000 +3.20	88.88	82.06	82.06	4,535,418
02 Jun 22	83.05000 +2.37	83.25	79.89	80.85	2,544,136
01 Jun 22	80.68000 -0.82	81.45	79.00	79.79	2,550,173
31 May 22	81.50000 +6.47	82.53	72.88	75.12	4,220,823
30 May 22	75.03000 +2.00	75.62	72.10	73.30	1,703,311
27 May 22	73.03000 -0.62	76.52	72.30	74.35	2,013,340
26 May 22	73.65000 -1.46	75.50	72.01	75.11	2,610,684
25 May 22	75.11000 +0.67	76.99	74.15	74.43	1,470,644
24 May 22	74.44000 -5.12	79.52	74.02	79.52	1,900,898
23 May 22	79.56000 -0.11	80.08	77.41	79.90	1,756,546
20 May 22	79.67000 +2.37	81.81	76.39	77.29	2,941,605
19 May 22	77.30000 +0.95	78.36	74.38	74.75	2,093,020
18 May 22	76.35000 -0.77	78.50	76.03	77.50	1,719,763
17 May 22	77.12000 +1.12	77.87	75.25	76.21	2,077,707
16 May 22	76.00000 -1.17	79.10	75.75	77.91	1,497,681
13 May 22	77.17000 -0.29	78.78	76.27	77.99	1,712,458
12 May 22	77.46000 -2.46	79.89	76.27	79.89	3,567,074
11 May 22	79.92000 +7.27	79.92	71.88	73.00	2,654,689
10 May 22	72.65000 +2.95	73.81	68.00	68.60	2,876,259
09 May 22	69.70000 +0.28	70.55	67.89	69.50	2,039,749
06 May 22	69.42000 +0.82	70.50	65.90	67.00	2,624,001
05 May 22	68.60000 -0.17	69.57	67.01	68.50	2,062,846
29 Apr 22	68.77000 +2.77	69.24	65.51	67.28	2,658,084
28 Apr 22	66.00000 -4.91	68.50	64.57	68.12	4,034,632
27 Apr 22	70.91000 +4.79	71.60	64.10	64.58	2,481,517
26 Apr 22	66.12000 -2.02	70.40	65.65	70.00	2,434,714
25 Apr 22	68.14000 -6.42	73.00	67.81	73.00	2,642,978
22 Apr 22	74.56000 -3.32	78.50	74.10	78.12	2,475,891
21 Apr 22	77.88000 -2.20	82.06	77.30	80.48	1,459,811
20 Apr 22	80.08000 -1.87	82.80	80.05	81.95	994,997
19 Apr 22	81.95000 -2.00	83.95	81.65	83.95	1,388,620
18 Apr 22	83.95000 +1.83	84.30	80.00	81.00	1,870,300
15 Apr 22	82.12000 +1.44	83.50	78.99	79.07	1,997,762
14 Apr 22	80.68000 +2.25	82.04	76.97	78.89	2,726,585
13 Apr 22	78.43000 -3.62	81.91	78.00	81.91	1,796,982
12 Apr 22	82.05000 +0.01	82.85	81.10	81.71	2,000,224
11 Apr 22	82.04000 -4.73	86.49	81.30	86.44	1,890,070
08 Apr 22	86.77000 -0.59	88.80	85.42	87.30	1,505,182
07 Apr 22	87.36000 -1.83	90.88	87.36	88.25	1,997,263
06 Apr 22	89.19000 -3.29	92.48	88.50	92.48	2,256,408
01 Apr 22	92.48000 +2.35	93.88	88.90	90.71	2,735,768
31 Mar 22	90.13000 +0.08	91.28	88.30	90.05	2,304,863
30 Mar 22	90.05000 +3.08	90.58	86.62	88.04	2,648,441
29 Mar 22	86.97000 -3.02	90.78	86.15	89.60	1,929,814
28 Mar 22	89.99000 -0.84	91.48	88.13	90.08	2,297,912
25 Mar 22	90.83000 -3.15	95.95	90.00	94.53	2,381,844
24 Mar 22	93.98000 -3.41	97.35	92.88	97.30	2,743,359
23 Mar 22	97.39000 -1.72	100.23	97.00	99.44	2,260,717
22 Mar 22	99.11000 -3.05	102.66	98.32	102.16	2,145,781
21 Mar 22	102.16000 +0.51	103.28	99.81	101.70	2,012,429
18 Mar 22	101.65000 -3.08	104.58	100.42	104.30	2,319,833
17 Mar 22	104.73000 -0.85	109.39	104.70	105.60	2,799,441
16 Mar 22	105.58000 +4.50	106.21	97.32	103.00	2,789,408
15 Mar 22	101.08000 -2.75	106.66	100.02	103.50	2,160,427
14 Mar 22	103.83000 -2.87	107.60	103.20	105.98	2,285,172
11 Mar 22	106.70000 +0.20	107.25	102.13	104.37	1,735,533
10 Mar 22	106.50000 -3.16	114.42	106.20	112.01	2,635,397
09 Mar 22	109.66000 +1.25	111.32	104.13	109.89	2,785,845
08 Mar 22	108.41000 -0.16	111.99	106.00	108.41	2,377,118
07 Mar 22	108.57000 -5.95	115.50	107.32	114.00	2,477,951
04 Mar 22	114.52000 +5.80	116.76	107.00	107.63	2,756,555
03 Mar 22	108.72000 -0.51	113.20	108.00	109.51	2,277,242
02 Mar 22	109.23000 -6.63	112.50	108.01	112.10	2,750,538
01 Mar 22	115.86000 -0.93	118.68	114.49	117.56	1,573,177
28 Feb 22	116.79000 -1.73	118.96	115.53	117.44	1,938,379
25 Feb 22	118.52000 +2.98	121.90	114.28	117.54	3,113,912
24 Feb 22	115.54000 -1.36	117.70	114.00	116.17	2,403,221
23 Feb 22	116.90000 +7.03	117.47	110.39	110.39	3,255,589
22 Feb 22	109.87000 +1.07	112.74	106.02	107.88	1,769,500
21 Feb 22	108.80000 -0.02	110.08	107.00	108.43	1,088,103
18 Feb 22	108.82000 -0.52	109.85	107.23	108.88	895,600
17 Feb 22	109.34000 +2.67	110.50	105.67	106.46	1,771,000
16 Feb 22	106.67000 -2.02	109.77	106.30	109.05	1,270,403
15 Feb 22	108.69000 +1.89	111.88	106.54	106.74	2,221,403
14 Feb 22	106.80000 +1.01	108.59	103.38	105.24	2,052,210
11 Feb 22	105.79000 +5.10	108.79	98.50	100.19	4,125,790
10 Feb 22	100.69000 -0.01	101.88	99.20	100.88	1,652,132
09 Feb 22	100.70000 -2.25	103.49	99.93	102.20	2,567,454
08 Feb 22	102.95000 -2.01	105.34	99.89	105.30	1,992,812
07 Feb 22	104.96000 -1.54	110.10	104.02	108.74	1,808,170
28 Jan 22	106.50000 -0.87	111.36	104.25	110.71	1,901,800
27 Jan 22	107.37000 -3.85	113.98	107.00	112.10	1,829,148
26 Jan 22	111.22000 +3.50	112.55	107.56	109.55	2,333,525
25 Jan 22	107.72000 -5.86	113.63	107.70	113.00	1,913,720
24 Jan 22	113.58000 +1.48	114.13	110.66	111.28	1,728,763
21 Jan 22	112.10000 -1.81	113.85	108.88	113.85	2,316,800
20 Jan 22	113.91000 -1.31	117.78	113.30	115.00	2,569,202
19 Jan 22	115.22000 -1.95	116.80	114.10	115.58	1,912,859
18 Jan 22	117.17000 +4.58	118.34	110.20	113.00	3,360,191
17 Jan 22	112.59000 -0.41	115.26	111.79	113.01	2,043,044
14 Jan 22	113.00000 -0.27	115.24	112.40	112.44	1,577,591
13 Jan 22	113.27000 -1.73	116.58	111.48	115.61	1,844,573
12 Jan 22	115.00000 +1.35	115.42	112.13	114.95	2,229,838
11 Jan 22	113.65000 -2.88	116.37	112.98	116.26	2,000,351
10 Jan 22	116.53000 -1.76	118.13	114.55	117.99	1,890,190
07 Jan 22	118.29000 -2.02	121.50	114.82	120.31	3,451,091
06 Jan 22	120.31000 -1.75	123.96	118.50	121.28	2,541,463
05 Jan 22	122.06000 -8.44	129.94	120.50	129.50	3,008,089
04 Jan 22	130.50000 -6.40	137.38	128.41	137.16	2,822,393
31 Dec 21	136.89999 -4.73	141.69	136.18	140.50	2,089,400
30 Dec 21	141.63000 +8.33	142.63	133.00	134.04	3,115,448
29 Dec 21	133.30000 -4.76	139.00	131.58	137.08	2,393,597
28 Dec 21	138.06000 +0.20	143.37	137.10	138.00	1,780,338
27 Dec 21	137.86000 -1.60	142.90	136.30	137.20	1,521,780
24 Dec 21	139.46001 +2.19	145.98	136.11	137.62	2,876,774
23 Dec 21	137.27000 +1.12	137.50	133.50	136.03	1,703,717
22 Dec 21	136.14999 +4.71	139.39	131.80	132.02	2,702,149
21 Dec 21	131.44000 -0.76	133.98	130.81	132.00	1,764,800
20 Dec 21	132.20000 -2.02	135.52	129.60	134.22	2,259,207
17 Dec 21	134.22000 -5.53	139.88	132.58	139.80	2,914,617
16 Dec 21	139.75000 -1.33	143.28	139.00	142.10	1,627,027
15 Dec 21	141.08000 -5.16	147.15	140.91	147.15	2,272,765
14 Dec 21	146.24001 -2.40	148.01	144.79	148.01	2,573,945
13 Dec 21	148.64000 +5.80	149.10	140.50	142.50	3,879,368
10 Dec 21	142.84000 +2.63	144.02	137.00	139.19	3,257,163
09 Dec 21	140.21001 -1.38	142.44	136.87	142.44	2,816,736
08 Dec 21	141.59000 +2.96	145.50	140.00	140.00	3,853,062
07 Dec 21	138.63000 -8.52	149.00	137.02	147.25	4,211,846
06 Dec 21	147.14999 -2.00	151.20	146.60	148.10	2,513,888
03 Dec 21	149.14999 +5.27	150.29	143.50	144.42	3,476,941
02 Dec 21	143.88000 -2.89	147.48	143.35	145.77	2,526,823
01 Dec 21	146.77000 -0.29	151.35	145.33	147.05	3,330,858
30 Nov 21	147.06000 -5.36	156.07	145.92	153.90	4,319,018
29 Nov 21	152.42000 +2.05	153.44	147.00	147.98	2,569,419
26 Nov 21	150.37000 -2.57	153.88	149.01	151.53	2,288,273
25 Nov 21	152.94000 +0.44	157.39	146.41	150.00	3,811,871
24 Nov 21	152.50000 +2.05	159.00	148.60	151.00	4,835,360
23 Nov 21	150.45000 -8.17	159.50	147.81	154.80	5,404,353
22 Nov 21	158.62000 +14.42	158.62	141.77	144.00	6,665,587
19 Nov 21	144.20000 +7.14	147.00	133.56	137.28	5,106,841
18 Nov 21	137.06000 -1.94	140.08	136.00	139.00	4,846,667
17 Nov 21	139.00000 +2.55	139.00	133.00	136.45	4,783,472
16 Nov 21	136.45000 +7.27	139.10	128.30	128.43	6,334,768
15 Nov 21	129.17999 -4.27	136.49	128.60	136.00	5,541,603
12 Nov 21	133.45000 +2.01	139.50	130.93	133.98	9,476,070
11 Nov 21	131.44000 +11.95	131.44	118.02	118.40	6,293,362
10 Nov 21	119.49000 +7.08	121.64	111.20	112.17	7,316,829
09 Nov 21	112.41000 -3.02	115.20	109.00	114.80	5,657,583
08 Nov 21	115.43000 -5.48	119.69	112.31	119.69	6,535,084
05 Nov 21	120.91000 +6.30	122.98	116.33	116.33	6,739,467
04 Nov 21	114.61000 -0.05	119.50	113.36	115.92	4,630,960
03 Nov 21	114.66000 -0.21	116.15	111.10	115.20	5,006,648
02 Nov 21	114.87000 +2.67	118.46	111.08	112.59	6,089,726
01 Nov 21	112.20000 +5.81	114.80	105.11	106.50	4,699,523
29 Oct 21	106.39000 -1.00	109.37	104.31	107.40	3,237,149
28 Oct 21	107.39000 +0.03	109.15	101.00	101.69	3,751,348
27 Oct 21	107.36000 -2.64	111.50	106.37	109.15	2,477,641
26 Oct 21	110.00000 -0.69	113.45	108.40	110.50	2,886,101
25 Oct 21	110.69000 +1.19	110.80	106.54	108.95	3,128,030
22 Oct 21	109.50000 +1.19	112.38	108.01	109.00	2,868,573
21 Oct 21	108.31000 -0.35	109.88	107.05	108.57	1,639,143
20 Oct 21	108.66000 +0.47	109.40	107.00	108.18	2,036,010
19 Oct 21	108.19000 -0.21	111.69	106.50	109.00	2,777,935
18 Oct 21	108.40000 -4.32	113.45	106.13	113.45	5,118,755
15 Oct 21	112.72000 +6.22	114.82	105.90	106.85	5,790,154
14 Oct 21	106.50000 -10.84	117.99	106.11	117.99	7,045,800
13 Oct 21	117.34000 +0.09	118.88	116.50	117.86	1,328,875
12 Oct 21	117.25000 -1.97	121.83	116.61	119.03	2,272,175
11 Oct 21	119.22000 -0.74	122.80	116.00	119.00	2,440,774
08 Oct 21	119.96000 -6.03	128.50	119.26	128.50	2,526,892
30 Sep 21	125.99000 +3.99	127.39	121.36	121.36	1,809,200
29 Sep 21	122.00000 -5.31	127.29	121.00	125.97	1,888,500
28 Sep 21	127.31000 +1.58	128.95	123.75	124.71	1,556,234
27 Sep 21	125.73000 -1.19	130.88	125.00	126.90	2,236,645
24 Sep 21	126.92000 -0.47	131.59	126.10	126.70	2,013,422
23 Sep 21	127.39000 +0.00	131.35	125.90	127.71	2,456,755
22 Sep 21	127.39000 -0.20	128.86	124.00	126.00	1,668,500
17 Sep 21	127.59000 +1.29	129.50	125.14	127.43	1,832,324
16 Sep 21	126.30000 -5.70	133.20	126.30	130.01	2,391,890
15 Sep 21	132.00000 -6.57	138.56	130.19	136.93	3,268,682
14 Sep 21	138.57001 +7.81	140.63	129.11	130.73	4,409,244
13 Sep 21	130.75999 -8.16	136.80	129.18	136.00	3,518,917
10 Sep 21	138.92000 +7.43	140.80	128.00	131.10	4,264,103
09 Sep 21	131.49001 +0.09	132.50	129.10	130.99	2,328,029
08 Sep 21	131.39999 -4.52	135.89	129.10	135.89	2,993,118
07 Sep 21	135.92000 +0.52	137.00	131.18	133.27	2,073,600
06 Sep 21	135.39999 +2.86	136.50	128.00	132.90	2,545,849
03 Sep 21	132.53999 -0.28	139.88	130.60	132.60	4,242,636
02 Sep 21	132.82001 -3.05	136.51	129.53	134.69	3,336,912
01 Sep 21	135.87000 -2.83	137.51	129.86	135.42	3,663,832
31 Aug 21	138.70000 -6.03	143.07	135.85	143.07	4,022,877
30 Aug 21	144.73000 -11.80	164.00	144.00	158.61	5,065,723
27 Aug 21	156.53000 +11.03	158.08	144.68	144.84	4,228,008
26 Aug 21	145.50000 -7.74	156.39	145.23	153.39	2,679,856
25 Aug 21	153.24001 -5.68	160.54	151.80	158.00	2,576,650
24 Aug 21	158.92000 +9.62	160.67	146.50	152.27	3,591,049
23 Aug 21	149.30000 -0.81	154.67	146.31	151.40	3,195,280
20 Aug 21	150.11000 +1.62	152.00	145.11	148.08	2,125,194
19 Aug 21	148.49001 +3.69	151.50	141.74	145.52	2,934,877
18 Aug 21	144.80000 +2.20	147.77	135.67	135.67	3,024,861
17 Aug 21	142.60001 -15.73	160.85	142.50	158.00	5,340,301
16 Aug 21	158.33000 +14.39	158.33	141.80	143.95	2,919,400
13 Aug 21	143.94000 -4.21	148.15	142.50	148.15	3,117,781
12 Aug 21	148.14999 -0.63	153.91	147.61	149.00	2,787,495
11 Aug 21	148.78000 -1.22	150.96	146.02	150.00	2,602,557
10 Aug 21	150.00000 -4.31	159.83	148.24	154.91	3,681,582
09 Aug 21	154.31000 -3.31	156.50	147.44	152.00	4,383,335
06 Aug 21	157.62000 -0.50	164.00	154.53	161.16	3,109,425
05 Aug 21	158.12000 -1.88	161.07	154.39	158.12	3,300,600
04 Aug 21	160.00000 +3.61	163.80	156.00	156.38	4,306,983
03 Aug 21	156.39000 -10.28	166.62	154.19	164.70	4,712,808
02 Aug 21	166.67000 -5.85	177.00	162.74	174.50	4,527,474
30 Jul 21	172.52000 -0.13	178.20	166.66	173.47	4,175,261
29 Jul 21	172.64999 +7.45	175.78	167.01	171.64	4,441,679
28 Jul 21	165.20000 -8.97	175.00	160.04	168.12	5,648,305
27 Jul 21	174.17000 -4.85	185.98	173.00	181.55	6,966,179
26 Jul 21	179.02000 +1.62	183.00	172.08	181.96	5,577,749
23 Jul 21	177.39999 +12.23	181.16	162.69	162.69	9,077,066
22 Jul 21	165.17000 +15.02	165.17	149.23	149.23	9,079,531
21 Jul 21	150.14999 +13.65	150.15	134.01	135.90	6,668,424
20 Jul 21	136.50000 -0.05	137.88	126.88	137.88	5,825,631
19 Jul 21	136.55000 +2.45	136.87	130.61	132.65	4,191,135
16 Jul 21	134.10001 +0.06	137.67	133.01	134.30	3,920,950
15 Jul 21	134.03999 -0.26	135.50	130.70	134.30	3,074,940
14 Jul 21	134.30000 +2.28	136.96	128.88	129.20	4,825,158
13 Jul 21	132.02000 -12.39	138.97	130.02	136.00	7,725,372
12 Jul 21	144.41000 +3.08	145.20	133.66	138.37	7,224,917
09 Jul 21	141.33000 -7.99	147.84	136.20	145.70	7,072,755
08 Jul 21	149.32001 +8.88	150.64	140.59	140.59	8,520,765
07 Jul 21	140.44000 +2.33	141.20	131.00	134.00	5,469,328
06 Jul 21	138.11000 -3.69	148.37	132.60	141.00	7,964,003
05 Jul 21	141.80000 +5.86	142.19	134.30	136.98	5,963,327
02 Jul 21	135.94000 -3.28	137.98	130.02	137.47	5,267,351
01 Jul 21	139.22000 -0.24	139.46	133.02	139.00	5,881,864
30 Jun 21	139.46001 -0.62	145.55	137.51	139.97	8,252,551
29 Jun 21	140.08000 -10.25	150.80	135.70	149.92	8,749,369
28 Jun 21	150.33000 +4.33	156.96	143.50	145.53	6,984,766
25 Jun 21	146.00000 +7.00	152.00	137.60	138.00	7,728,206
24 Jun 21	139.00000 -4.31	143.35	137.50	142.00	5,500,869
23 Jun 21	143.31000 +5.21	147.60	135.15	135.15	8,956,047
22 Jun 21	138.10001 -5.00	142.05	136.35	140.00	5,973,375
21 Jun 21	143.10001 +3.70	144.05	132.50	136.00	7,745,686
18 Jun 21	139.39999 -6.18	142.80	134.00	140.00	8,852,963
17 Jun 21	145.58000 +10.98	148.06	134.01	139.00	11,305,773
16 Jun 21	134.60001 +4.93	142.64	132.05	141.98	9,749,415
15 Jun 21	129.67000 +11.79	129.67	114.10	115.00	4,921,739
11 Jun 21	117.88000 +4.03	119.99	107.80	112.51	6,445,272
10 Jun 21	113.85000 +8.65	114.68	102.90	102.91	6,526,522
09 Jun 21	105.20000 +2.80	108.36	102.00	102.38	5,012,560
08 Jun 21	102.40000 +0.45	102.40	98.98	100.50	3,703,500
07 Jun 21	101.95000 +4.95	103.70	97.98	99.91	6,015,374
04 Jun 21	97.00000 +8.82	97.00	87.60	88.10	5,196,206
03 Jun 21	88.18000 -1.79	90.85	87.28	89.97	1,946,515
02 Jun 21	89.97000 -2.65	93.62	88.88	91.98	3,460,453
01 Jun 21	92.62000 +1.32	95.20	89.57	90.20	4,674,704
31 May 21	91.30000 +7.42	92.00	84.88	85.67	5,150,090
28 May 21	83.88000 -1.62	86.10	83.55	86.10	2,104,200
27 May 21	85.50000 +4.33	86.85	80.50	80.83	3,571,595
26 May 21	81.17000 -3.02	84.85	80.67	84.84	2,160,104
25 May 21	84.19000 +0.44	85.55	83.30	83.86	1,887,392
24 May 21	83.75000 +0.80	84.80	81.69	83.12	1,611,762
21 May 21	82.95000 -1.17	86.10	82.48	84.53	1,109,060
20 May 21	84.12000 -0.78	87.50	82.77	84.03	1,858,742
19 May 21	84.90000 -1.25	88.96	84.66	86.50	1,990,961
18 May 21	86.15000 +0.96	86.19	83.39	84.80	1,868,345
17 May 21	85.19000 +2.91	85.78	82.00	82.58	2,044,188
14 May 21	82.28000 +3.28	83.17	78.60	78.97	1,957,535
13 May 21	79.00000 +0.72	79.88	77.00	77.20	1,267,912
12 May 21	78.28000 -0.18	79.00	76.60	78.36	1,025,425
11 May 21	78.46000 +0.79	79.71	77.01	77.64	1,191,109
10 May 21	77.67000 -2.22	80.50	76.20	79.88	1,973,049
07 May 21	79.89000 -3.87	85.65	79.61	83.77	2,131,722
06 May 21	83.76000 -1.41	85.18	81.50	85.18	1,855,760
30 Apr 21	85.17000 -0.55	86.18	83.28	85.74	2,196,598
29 Apr 21	85.72000 +2.52	86.65	83.28	83.99	3,581,319
28 Apr 21	83.20000 +3.21	83.37	79.12	79.86	2,693,567
27 Apr 21	79.99000 -2.99	81.90	78.38	81.90	3,061,434
26 Apr 21	82.98000 +3.68	83.68	79.30	79.30	4,635,516
23 Apr 21	79.30000 +1.40	80.22	77.47	77.47	2,229,200
22 Apr 21	77.90000 +2.45	78.80	75.51	77.11	3,090,461
21 Apr 21	75.45000 -1.75	78.29	75.00	77.02	2,722,715
20 Apr 21	77.20000 -1.89	81.60	76.90	78.78	3,651,055
19 Apr 21	79.09000 +0.09	80.70	78.42	78.47	2,430,929
16 Apr 21	79.00000 -0.50	79.98	77.28	79.55	2,693,291
15 Apr 21	79.50000 +0.56	80.38	77.00	78.94	1,877,017
14 Apr 21	78.94000 -0.76	79.99	77.02	79.70	2,342,538
13 Apr 21	79.70000 -0.03	80.99	78.20	79.00	3,262,047
12 Apr 21	79.73000 +3.35	83.80	75.80	76.30	6,307,220
09 Apr 21	76.38000 +0.38	76.50	74.04	74.04	2,940,849
08 Apr 21	76.00000 +2.64	77.77	72.15	72.90	5,739,310
07 Apr 21	73.36000 +0.76	74.98	71.15	74.20	3,477,880
06 Apr 21	72.60000 -1.22	75.06	71.53	75.00	4,469,708
02 Apr 21	73.82000 +6.71	73.82	67.99	68.00	5,494,985
01 Apr 21	67.11000 +2.13	68.58	65.58	66.00	2,079,595
31 Mar 21	64.98000 +3.08	65.50	61.30	62.06	1,982,825
30 Mar 21	61.90000 -0.70	63.06	61.63	62.55	852,100
29 Mar 21	62.60000 +0.55	63.21	61.51	62.11	909,000
26 Mar 21	62.05000 +1.50	62.45	60.36	60.64	839,800
25 Mar 21	60.55000 +0.45	60.85	59.48	60.00	759,133
24 Mar 21	60.10000 -1.97	62.43	59.98	61.70	1,309,370
23 Mar 21	62.07000 -0.11	63.83	61.85	62.10	989,710
22 Mar 21	62.18000 -0.67	63.45	61.68	63.08	896,300
19 Mar 21	62.85000 -1.09	64.30	62.41	62.99	718,656
18 Mar 21	63.94000 +1.08	63.97	62.75	63.34	891,495
17 Mar 21	62.86000 -0.53	63.98	62.19	63.05	925,800
16 Mar 21	63.39000 -0.40	65.19	63.09	64.10	1,050,500
15 Mar 21	63.79000 -2.97	66.88	62.70	65.54	1,578,500
12 Mar 21	66.76000 +0.44	67.20	64.60	66.32	1,409,800
11 Mar 21	66.32000 +0.16	67.70	65.12	65.88	1,473,694
10 Mar 21	66.16000 -1.53	68.99	65.00	67.99	1,771,810
09 Mar 21	67.69000 -2.11	70.00	64.90	69.31	2,125,626
08 Mar 21	69.80000 +1.38	72.00	67.51	68.35	3,165,008
05 Mar 21	68.42000 -0.46	69.35	64.01	67.76	2,777,017
04 Mar 21	68.88000 +1.00	70.57	67.50	67.77	2,698,825
03 Mar 21	67.88000 +1.74	68.09	65.30	65.41	3,240,000
02 Mar 21	66.14000 -0.16	66.88	64.78	66.32	1,674,625
01 Mar 21	66.30000 +2.30	67.00	63.95	64.66	2,139,834
26 Feb 21	64.00000 -1.05	66.30	63.22	64.01	1,970,100
25 Feb 21	65.05000 +0.15	65.45	62.20	64.88	2,266,517
24 Feb 21	64.90000 +0.78	66.59	63.85	64.06	3,207,807
23 Feb 21	64.12000 +3.82	66.00	60.04	60.28	3,517,420
22 Feb 21	60.30000 -1.94	63.36	60.07	62.32	1,982,500
19 Feb 21	62.24000 -0.21	62.60	60.98	62.04	1,579,400
18 Feb 21	62.45000 +3.18	62.77	60.00	60.00	2,411,554
10 Feb 21	59.27000 +0.37	60.42	58.66	59.00	1,604,100
09 Feb 21	58.90000 +3.30	59.66	55.07	55.60	2,710,043
08 Feb 21	55.60000 +1.69	55.95	53.69	53.92	1,802,997
05 Feb 21	53.91000 -2.25	56.12	53.80	56.12	1,425,544
04 Feb 21	56.16000 +0.75	56.59	53.73	54.90	1,853,410
03 Feb 21	55.41000 -2.85	57.71	54.73	57.51	2,376,500
02 Feb 21	58.26000 -1.08	59.10	57.51	59.05	1,701,656
01 Feb 21	59.34000 -1.77	61.70	58.51	60.60	1,658,795
29 Jan 21	61.11000 -1.74	63.50	60.51	62.30	2,007,935
28 Jan 21	62.85000 +1.67	65.71	62.81	64.90	2,865,600
27 Jan 21	61.18000 -1.25	62.58	60.70	62.10	1,158,500
26 Jan 21	62.43000 +0.37	64.05	61.86	62.10	1,415,351
25 Jan 21	62.06000 -1.09	63.85	60.66	61.03	1,547,542
22 Jan 21	63.15000 -1.82	65.43	63.15	64.95	1,796,600
21 Jan 21	64.97000 +0.25	65.43	63.85	64.85	1,635,400
20 Jan 21	64.72000 -0.27	65.50	63.90	64.50	1,386,927
19 Jan 21	64.99000 -1.77	68.45	64.99	66.70	2,471,300
18 Jan 21	66.76000 +1.48	67.80	63.76	64.72	2,693,371
15 Jan 21	65.28000 -2.63	67.70	63.78	67.70	2,871,594
14 Jan 21	67.91000 +5.78	68.30	62.30	62.70	4,473,101
13 Jan 21	62.13000 +0.63	62.80	60.50	61.00	2,701,634
12 Jan 21	61.50000 -4.99	66.12	60.15	66.12	5,507,058
11 Jan 21	66.49000 -3.32	71.30	66.00	69.41	3,273,373
08 Jan 21	69.81000 +0.68	69.83	68.19	69.37	1,379,707
07 Jan 21	69.13000 -2.61	71.58	68.88	71.58	2,445,711
06 Jan 21	71.74000 -3.06	76.02	71.58	76.00	2,698,155
05 Jan 21	74.80000 +1.44	74.96	72.18	72.70	2,489,220
04 Jan 21	73.36000 +1.01	73.88	71.50	72.35	1,479,819
31 Dec 20	72.35000 +0.29	73.50	71.72	72.26	1,385,360
30 Dec 20	72.06000 -1.29	73.40	71.21	73.40	1,535,200
29 Dec 20	73.35000 +2.03	73.90	70.79	71.00	1,566,050
28 Dec 20	71.32000 -0.41	72.20	70.87	71.16	902,540
25 Dec 20	71.73000 +0.23	72.52	70.05	71.00	1,200,434
24 Dec 20	71.50000 -2.47	74.29	71.50	73.80	1,679,028
23 Dec 20	73.97000 -0.23	74.74	72.30	73.80	2,075,429
22 Dec 20	74.20000 -2.62	76.10	74.00	76.03	2,410,134
21 Dec 20	76.82000 +0.72	77.50	73.80	75.30	2,162,818
18 Dec 20	76.10000 -1.09	78.50	75.19	77.53	2,145,910
17 Dec 20	77.19000 +0.54	77.33	73.68	76.00	2,814,610
16 Dec 20	76.65000 -3.25	78.97	76.50	78.95	2,760,300
15 Dec 20	79.90000 -6.08	85.00	79.65	85.00	4,442,329
14 Dec 20	85.98000 +2.68	86.50	82.50	83.52	5,502,926
11 Dec 20	83.30000 +3.70	83.56	78.16	79.60	5,298,117
10 Dec 20	79.60000 +2.57	80.20	75.55	76.51	2,548,396
09 Dec 20	77.03000 -3.29	81.01	77.00	80.25	1,623,100
08 Dec 20	80.32000 -0.48	80.75	79.23	80.00	1,560,454
07 Dec 20	80.80000 +3.03	81.85	78.42	78.99	2,535,909
04 Dec 20	77.77000 -0.12	78.53	77.25	77.25	784,900
03 Dec 20	77.89000 +0.11	78.59	77.20	77.20	1,075,830
02 Dec 20	77.78000 +0.48	78.79	77.20	78.20	1,271,620
01 Dec 20	77.30000 +0.00	78.37	76.68	76.88	915,580
30 Nov 20	77.30000 +1.27	78.00	75.52	76.33	1,389,589
27 Nov 20	76.03000 +0.99	76.14	73.53	74.92	1,277,447
26 Nov 20	75.04000 -2.82	78.70	74.60	77.50	1,598,830
25 Nov 20	77.86000 -2.20	80.38	77.82	79.65	1,431,307
24 Nov 20	80.06000 +0.07	81.35	79.50	80.00	1,142,023
23 Nov 20	79.99000 -1.77	81.94	79.21	81.18	1,667,927
20 Nov 20	81.76000 -2.01	84.35	81.50	83.77	1,582,400
19 Nov 20	83.77000 +1.66	84.02	79.62	81.22	2,179,964
18 Nov 20	82.11000 +0.11	83.48	80.52	80.54	1,819,730
17 Nov 20	82.00000 +0.55	82.40	77.50	81.38	2,302,178
16 Nov 20	81.45000 +0.25	82.00	78.18	81.20	1,682,094
13 Nov 20	81.20000 +1.00	83.33	78.78	80.00	1,931,200
12 Nov 20	80.20000 -0.62	82.93	79.52	82.00	1,618,537
11 Nov 20	80.82000 -3.23	84.99	80.80	83.80	2,533,120
10 Nov 20	84.05000 -3.07	87.17	83.65	87.12	3,441,940
09 Nov 20	87.12000 +7.92	87.12	79.90	79.90	4,662,747
06 Nov 20	79.20000 +1.00	79.51	76.80	78.22	2,126,260
05 Nov 20	78.20000 +1.06	79.79	77.29	78.36	1,362,247
04 Nov 20	77.14000 -1.18	79.48	76.00	78.50	1,846,077
03 Nov 20	78.32000 +0.87	80.88	76.38	78.00	2,247,204
02 Nov 20	77.45000 +2.06	78.50	74.71	76.00	2,782,477
30 Oct 20	75.39000 +2.98	77.77	72.69	73.69	3,329,830
29 Oct 20	72.41000 +2.46	73.19	68.81	69.90	1,981,067
28 Oct 20	69.95000 -1.10	71.50	69.38	71.25	1,397,154
27 Oct 20	71.05000 +0.75	71.27	69.63	69.95	979,881
26 Oct 20	70.30000 -0.58	71.36	68.18	69.88	861,800
23 Oct 20	70.88000 +0.19	71.65	69.69	70.69	1,202,017
22 Oct 20	70.69000 -2.31	73.00	70.60	73.00	1,678,217
21 Oct 20	73.00000 -3.66	76.59	72.75	76.45	2,247,880
20 Oct 20	76.66000 -0.07	76.80	75.20	76.03	1,195,200
19 Oct 20	76.73000 -1.26	79.60	76.45	78.00	1,255,700
16 Oct 20	77.99000 -1.14	80.55	76.95	79.80	1,655,276
15 Oct 20	79.13000 -1.06	81.00	79.10	81.00	1,821,234
14 Oct 20	80.19000 +1.20	80.98	77.83	78.28	2,805,500
13 Oct 20	78.99000 +2.17	79.65	75.82	77.60	3,085,366
12 Oct 20	76.82000 +3.62	76.82	73.52	74.23	2,070,089
09 Oct 20	73.20000 +1.10	75.59	72.59	73.51	1,244,721
30 Sep 20	72.10000 -1.43	74.47	72.08	73.65	926,240
29 Sep 20	73.53000 -0.47	75.68	73.53	74.43	1,145,100
28 Sep 20	74.00000 +0.16	75.50	71.00	73.51	1,354,317
25 Sep 20	73.84000 -0.91	75.97	73.18	74.85	1,255,010
24 Sep 20	74.75000 -1.75	77.06	74.69	75.71	1,427,500
23 Sep 20	76.50000 +0.91	78.50	75.75	76.07	1,562,530
22 Sep 20	75.59000 -2.01	78.08	75.17	76.66	1,675,254
21 Sep 20	77.60000 -0.18	78.86	76.62	77.00	2,117,733
18 Sep 20	77.78000 +2.89	79.20	73.30	74.77	4,548,988
17 Sep 20	74.89000 +4.73	77.18	69.50	70.56	5,005,228
16 Sep 20	70.16000 -0.36	70.99	69.00	70.02	1,167,934
15 Sep 20	70.52000 +0.31	71.80	68.50	69.80	1,542,137
14 Sep 20	70.21000 +1.58	70.76	69.00	69.00	1,490,013
11 Sep 20	68.63000 +1.42	68.97	66.28	67.20	1,607,600
10 Sep 20	67.21000 -1.01	70.50	67.10	69.80	1,473,520
09 Sep 20	68.22000 -5.40	72.40	68.10	71.90	2,379,158
08 Sep 20	73.62000 -4.12	77.65	73.15	77.65	2,431,544
07 Sep 20	77.74000 -3.46	81.19	77.33	81.00	2,448,767
04 Sep 20	81.20000 +2.01	83.68	77.31	77.62	3,203,557
03 Sep 20	79.19000 +0.40	80.09	76.56	78.80	1,680,644
02 Sep 20	78.79000 +0.42	82.70	78.55	78.99	2,602,810
01 Sep 20	78.37000 +0.51	78.88	76.33	77.21	1,690,930
31 Aug 20	77.86000 -2.65	81.47	77.78	80.48	2,348,240
28 Aug 20	80.51000 -0.74	81.60	78.59	80.00	2,318,224
27 Aug 20	81.25000 +4.71	81.38	75.21	76.50	3,022,388
26 Aug 20	76.54000 -3.94	80.49	76.47	80.48	2,566,157
25 Aug 20	80.48000 -2.20	83.47	80.41	82.77	1,891,436
24 Aug 20	82.68000 -2.28	85.49	81.03	84.96	1,872,109
21 Aug 20	84.96000 -0.36	86.39	84.01	85.40	1,385,462
20 Aug 20	85.32000 +0.39	85.86	82.01	84.30	1,652,715
19 Aug 20	84.93000 -4.20	88.13	84.75	88.13	2,756,288
18 Aug 20	89.13000 -1.71	91.54	88.71	90.85	2,904,805
17 Aug 20	90.84000 +1.54	90.95	87.64	89.39	3,220,495
14 Aug 20	89.30000 +3.63	89.31	85.25	85.78	2,916,788
13 Aug 20	85.67000 +0.27	86.88	85.19	85.58	1,667,553
12 Aug 20	85.40000 -1.14	87.89	83.10	87.00	2,220,677
11 Aug 20	86.54000 -2.96	89.46	86.18	88.00	2,354,147
10 Aug 20	89.50000 +1.62	90.60	85.49	86.90	2,673,934
07 Aug 20	87.88000 -3.22	92.10	85.36	90.49	3,750,671
06 Aug 20	91.10000 -2.72	92.81	89.00	92.02	4,119,460
05 Aug 20	93.82000 +1.35	98.61	93.03	98.60	5,075,623
04 Aug 20	92.47000 -3.13	96.80	91.33	96.79	4,685,400
03 Aug 20	95.60000 +0.98	97.00	93.02	94.63	5,932,318
31 Jul 20	94.62000 +1.34	96.19	92.01	92.35	4,798,445
30 Jul 20	93.28000 -0.44	96.80	92.30	96.19	5,438,020
29 Jul 20	93.72000 +8.52	93.72	84.71	85.33	4,127,944
28 Jul 20	85.20000 -0.70	87.00	84.37	86.33	2,189,074
27 Jul 20	85.90000 +1.72	87.35	84.11	84.71	3,037,404
24 Jul 20	84.18000 -6.42	91.30	83.00	90.01	4,251,463
23 Jul 20	90.60000 -1.60	91.80	87.50	90.43	3,795,309
22 Jul 20	92.20000 +1.98	94.22	89.18	90.25	4,570,893
21 Jul 20	90.22000 -1.49	93.25	89.21	91.00	3,855,817
20 Jul 20	91.71000 +3.21	92.50	86.18	92.28	4,566,632
17 Jul 20	88.50000 -3.89	93.59	85.10	90.10	5,664,622
16 Jul 20	92.39000 -10.26	104.80	92.39	100.90	5,869,299
15 Jul 20	102.65000 -3.49	109.03	101.52	108.40	5,222,082
14 Jul 20	106.14000 -3.06	112.98	102.11	108.38	6,199,252
13 Jul 20	109.20000 +2.40	111.01	106.11	106.11	5,440,724
10 Jul 20	106.80000 -4.20	110.00	105.58	109.00	6,227,536
09 Jul 20	111.00000 +0.49	114.98	107.56	112.00	7,688,562
08 Jul 20	110.51000 +1.44	114.36	103.89	107.00	7,913,915
07 Jul 20	109.07000 +6.09	113.28	104.01	104.02	9,949,546
06 Jul 20	102.98000 +9.36	102.98	92.50	95.46	9,615,475
03 Jul 20	93.62000 +2.45	96.97	87.33	90.88	9,177,533
02 Jul 20	91.17000 -0.77	93.93	89.13	90.99	6,872,374
01 Jul 20	91.94000 +1.44	94.79	88.39	89.75	9,669,905
30 Jun 20	90.50000 +4.04	94.98	86.07	86.07	12,155,195
29 Jun 20	86.46000 +2.09	90.53	85.00	88.00	12,591,537
24 Jun 20	84.37000 +7.67	84.37	74.97	74.97	10,387,471
23 Jun 20	76.70000 +5.20	78.65	75.08	78.00	14,224,891
22 Jun 20	71.50000 +6.50	71.50	66.00	66.00	2,802,462
19 Jun 20	65.00000 +2.08	65.00	62.80	62.88	3,393,421
18 Jun 20	62.92000 +0.47	63.45	62.14	62.68	2,113,235
17 Jun 20	62.45000 -0.96	64.24	62.00	64.02	2,587,684
16 Jun 20	63.41000 +1.20	64.36	62.87	63.11	2,880,670
15 Jun 20	62.21000 -4.00	66.20	62.21	65.62	4,905,806
12 Jun 20	66.21000 -1.76	67.22	65.50	65.93	3,726,021
11 Jun 20	67.97000 +0.47	70.08	67.15	67.28	4,820,952
10 Jun 20	67.50000 -1.12	68.77	66.26	68.64	3,747,504
09 Jun 20	68.62000 +0.92	69.95	66.59	66.69	4,987,055
08 Jun 20	67.70000 +0.15	70.23	67.01	68.10	4,022,119
05 Jun 20	67.55000 -0.04	68.99	66.70	66.90	3,863,935
04 Jun 20	67.59000 +1.66	68.98	65.33	66.00	4,724,104
03 Jun 20	65.93000 -0.90	68.15	65.81	66.69	5,210,305
02 Jun 20	66.83000 +4.10	66.85	61.83	62.60	5,982,197
01 Jun 20	62.73000 +2.33	63.20	61.06	61.13	3,664,721
29 May 20	60.40000 -0.34	61.60	60.00	60.00	2,174,105
28 May 20	60.74000 -0.63	61.87	59.03	60.92	3,200,349
27 May 20	61.37000 -2.13	63.74	60.70	63.50	3,433,062
26 May 20	63.50000 +1.79	63.50	62.13	62.28	3,000,564
25 May 20	61.71000 -1.75	64.10	60.93	63.42	3,142,271
22 May 20	63.46000 -1.23	65.40	61.54	64.10	3,893,111
21 May 20	64.69000 -4.23	68.95	64.48	68.91	5,425,408
20 May 20	68.92000 -4.25	73.68	67.55	72.08	7,401,521
19 May 20	73.17000 +2.70	73.97	68.51	70.28	7,562,182
18 May 20	70.47000 +2.50	74.26	68.50	70.00	8,861,070
15 May 20	67.97000 +0.20	70.72	66.36	67.51	7,257,922
14 May 20	67.77000 +2.45	70.37	64.03	64.35	8,079,032
13 May 20	65.32000 +0.43	65.80	64.03	64.43	3,782,076
12 May 20	64.89000 -0.74	65.83	62.78	65.15	4,865,841
11 May 20	65.63000 -1.72	68.88	65.48	67.88	6,497,790
08 May 20	67.35000 +2.41	68.58	65.40	65.88	7,490,411
07 May 20	64.94000 -3.04	67.38	64.69	66.89	6,943,095
06 May 20	67.98000 +2.70	69.88	62.73	64.02	9,391,420
30 Apr 20	65.28000 +3.64	66.95	62.28	64.00	8,730,289
29 Apr 20	61.64000 +2.24	64.64	57.16	58.21	7,751,720
28 Apr 20	59.40000 +1.46	60.50	53.20	57.90	6,656,531
27 Apr 20	57.94000 -0.99	60.99	57.00	60.00	3,952,215
24 Apr 20	58.93000 -0.97	61.89	57.99	59.90	8,432,701
23 Apr 20	59.90000 +5.45	59.90	54.50	54.50	9,774,234
22 Apr 20	54.45000 +1.87	54.85	51.80	51.96	4,273,551
21 Apr 20	52.58000 -1.22	53.78	50.87	53.41	3,708,410
20 Apr 20	53.80000 +0.36	54.93	53.15	53.25	3,239,725
17 Apr 20	53.44000 +1.32	55.66	52.86	53.41	6,163,165
16 Apr 20	52.12000 -0.18	52.87	51.11	51.82	2,511,292
15 Apr 20	52.30000 +0.00	53.58	51.56	52.20	3,729,403
14 Apr 20	52.30000 +1.57	52.44	51.03	51.23	2,962,469
13 Apr 20	50.73000 -1.06	52.33	50.00	51.16	3,080,577
10 Apr 20	51.79000 -2.91	55.19	51.55	54.98	4,863,979
09 Apr 20	54.70000 -0.64	55.88	54.53	55.85	3,916,252
08 Apr 20	55.34000 -0.81	56.97	54.31	55.18	4,891,296
07 Apr 20	56.15000 +0.75	57.14	55.69	56.98	5,125,814
03 Apr 20	55.40000 -2.90	57.88	54.90	57.00	6,395,036
02 Apr 20	58.30000 +2.69	58.50	54.10	54.34	7,869,476
01 Apr 20	55.61000 +3.05	57.19	51.41	51.45	8,452,834
31 Mar 20	52.56000 +0.56	54.90	52.18	53.45	5,390,650
30 Mar 20	52.00000 -3.78	53.78	51.15	52.65	5,571,933
27 Mar 20	55.78000 -2.80	59.89	55.50	59.30	6,069,905
26 Mar 20	58.58000 +0.06	62.55	55.88	57.00	7,206,300
25 Mar 20	58.52000 +0.33	61.10	58.22	59.21	7,192,067
24 Mar 20	58.19000 -3.90	62.45	55.88	62.00	9,604,206
23 Mar 20	62.09000 -6.90	64.90	62.09	64.79	6,477,328
20 Mar 20	68.99000 -2.99	71.89	66.88	71.80	8,645,567
19 Mar 20	71.98000 +0.14	72.50	69.50	70.28	8,112,583
18 Mar 20	71.84000 +0.18	72.65	69.41	70.01	10,888,922
17 Mar 20	71.66000 +4.86	72.15	67.80	69.50	10,414,368
16 Mar 20	66.80000 -3.74	73.00	66.66	70.96	10,041,375
13 Mar 20	70.54000 -4.06	72.60	67.66	68.50	10,158,663
12 Mar 20	74.60000 +2.09	76.99	69.20	72.51	11,729,219
11 Mar 20	72.51000 -7.70	79.65	72.20	78.01	13,699,081
10 Mar 20	80.21000 +0.71	82.35	72.00	76.03	16,178,914
09 Mar 20	79.50000 +2.70	84.20	75.51	78.00	18,771,560
06 Mar 20	76.80000 +6.98	76.80	72.18	74.00	13,154,283
05 Mar 20	69.82000 -3.88	75.90	69.00	71.46	21,526,080
04 Mar 20	73.70000 +3.19	77.45	66.62	68.49	29,384,106
03 Mar 20	70.51000 +6.41	70.51	66.66	70.51	20,495,912
02 Mar 20	64.10000 +5.83	64.10	64.10	64.10	800,875
28 Feb 20	58.27000 +5.30	58.27	58.27	58.27	3,702,473
27 Feb 20	52.97000 +4.82	52.97	52.97	52.97	1,837,720
26 Feb 20	48.15000 +4.38	48.15	48.15	48.15	120,385
25 Feb 20	43.77000 +3.98	43.77	43.77	43.77	219,105
24 Feb 20	39.79000 +3.62	39.79	39.79	39.79	149,478
21 Feb 20	36.17000 +3.29	36.17	36.17	36.17	223,720
20 Feb 20	32.88000 +2.99	32.88	32.88	32.88	89,308
19 Feb 20	29.89000 +2.72	29.89	29.89	29.89	104,517
18 Feb 20	27.17000 +2.47	27.17	27.17	27.17	103,083
17 Feb 20	24.70000 +2.25	24.70	24.70	24.70	70,161
14 Feb 20	22.45000 +2.04	22.45	22.45	22.45	124,278
13 Feb 20	20.41000 +1.86	20.41	20.41	20.41	138,537
12 Feb 20	18.55000 +1.69	18.55	18.55	18.55	32,665
11 Feb 20	16.86000 +1.53	16.86	16.86	16.86	31,360
10 Feb 20	15.33000 +1.39	15.33	15.33	15.33	38,152
07 Feb 20	13.94000 +0.00	13.94	11.62	11.62	158,537