FUNDMANAGER.co.uk

GigaDevice Semiconductor Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	282.42999 -0.01	288.50	275.67	277.00	27,364,504
19 Oct 26	282.44000 +0.58	288.49	272.00	280.50	31,582,116
16 Oct 26	281.85999 +3.64	291.90	278.12	285.00	34,451,816
15 Oct 26	278.22000 -14.34	283.80	271.30	275.00	37,389,672
14 Oct 26	292.56000 -13.66	306.00	292.00	305.00	22,928,644
13 Oct 26	306.22000 -4.62	311.11	292.66	297.03	31,154,708
12 Oct 26	310.84000 -15.62	322.59	308.80	321.00	25,337,080
09 Oct 26	326.45999 -7.94	329.50	311.42	325.00	33,451,282
08 Oct 26	334.39999 -19.50	353.80	331.00	352.00	29,431,568
30 Sep 26	353.89999 -13.67	370.00	351.28	369.75	24,237,712
29 Sep 26	367.57001 +9.06	369.00	358.00	358.56	20,908,176
28 Sep 26	358.51001 -25.26	380.00	357.14	380.00	28,493,600
24 Sep 26	383.76999 -14.95	394.77	383.72	393.00	22,659,484
23 Sep 26	398.72000 -3.38	408.06	397.44	406.30	26,195,720
22 Sep 26	402.10001 +10.39	413.43	394.00	399.99	50,915,064
21 Sep 26	391.70999 +3.53	403.23	388.13	396.00	32,898,650
18 Sep 26	388.17999 +18.30	390.66	378.00	379.99	41,051,392
17 Sep 26	369.88000 -3.26	377.23	365.34	370.06	23,486,630
16 Sep 26	373.14001 +10.03	374.38	360.96	366.11	26,870,700
15 Sep 26	363.10999 +6.23	371.66	356.00	356.87	29,317,960
14 Sep 26	356.88000 -14.44	365.88	355.55	360.00	26,436,530
11 Sep 26	371.32001 -9.32	373.99	363.00	371.80	29,230,940
10 Sep 26	380.64001 -1.23	387.50	379.01	380.83	21,520,770
09 Sep 26	381.87000 -4.09	392.87	380.00	390.00	22,904,692
08 Sep 26	385.95999 +0.52	398.00	381.96	385.82	37,469,760
07 Sep 26	385.44000 +13.56	386.26	380.30	382.81	34,965,552
04 Sep 26	371.88000 -11.32	388.97	368.77	387.58	29,969,140
03 Sep 26	383.20001 -5.66	393.89	380.19	393.11	23,856,610
02 Sep 26	388.85999 -4.14	395.95	387.45	388.00	20,951,270
01 Sep 26	393.00000 -13.00	406.01	391.54	406.00	25,655,080
31 Aug 26	406.00000 +9.18	406.61	387.06	387.06	31,721,980
28 Aug 26	396.82001 -14.38	410.53	396.50	406.95	35,251,992
27 Aug 26	411.20001 +18.70	412.00	394.58	397.01	40,743,048
26 Aug 26	392.50000 -3.01	399.00	384.88	399.00	28,462,888
25 Aug 26	395.51001 +13.85	398.50	367.00	367.00	39,649,528
24 Aug 26	381.66000 -27.40	405.51	377.98	404.97	44,862,740
21 Aug 26	409.06000 +5.56	411.00	400.10	405.00	34,076,660
20 Aug 26	403.50000 -0.21	410.59	397.83	410.00	36,176,408
19 Aug 26	403.70999 -33.03	420.00	393.10	417.00	66,280,608
18 Aug 26	436.73999 -7.26	455.81	429.06	449.97	60,757,280
17 Aug 26	444.00000 +26.52	444.00	420.23	423.95	58,882,568
14 Aug 26	417.48001 +12.98	421.18	406.55	419.00	47,500,736
13 Aug 26	404.50000 -8.67	431.91	402.80	425.26	54,443,928
12 Aug 26	413.17001 +10.88	419.95	401.68	408.02	45,611,648
11 Aug 26	402.29001 -0.74	414.78	396.58	397.00	43,650,232
10 Aug 26	403.03000 -14.02	422.30	391.14	415.43	63,600,640
07 Aug 26	417.04999 +32.05	422.48	383.80	384.00	74,751,808
06 Aug 26	385.00000 -0.44	394.94	363.00	363.00	61,861,192
05 Aug 26	385.44000 +29.42	390.12	358.00	358.00	69,469,008
04 Aug 26	356.01999 +15.28	360.76	337.10	341.99	63,223,160
03 Aug 26	340.73999 -37.86	370.00	340.74	365.55	65,700,912
31 Jul 26	378.60001 +7.50	408.21	378.00	408.21	85,692,176
30 Jul 26	371.10001 +7.07	392.07	342.00	356.75	97,123,888
29 Jul 26	364.03000 -26.60	378.00	351.57	373.15	90,388,992
28 Jul 26	390.63000 -43.40	408.25	390.63	400.22	44,389,640
27 Jul 26	434.03000 -22.97	446.10	411.30	446.00	62,878,260
24 Jul 26	457.00000 +5.04	462.50	438.50	444.00	50,554,264
23 Jul 26	451.95999 -18.04	483.16	444.22	480.00	47,134,040
22 Jul 26	470.00000 -5.53	501.26	460.00	479.94	75,906,064
21 Jul 26	475.53000 +43.23	475.53	401.00	446.00	74,390,192
20 Jul 26	432.29999 -30.85	485.87	416.88	479.00	71,262,176
17 Jul 26	463.14999 -51.46	509.88	463.15	500.00	67,208,336
16 Jul 26	514.60999 -57.18	548.00	514.61	543.26	54,554,240
15 Jul 26	571.78998 -12.20	608.07	565.29	600.00	55,370,448
14 Jul 26	583.98999 +33.19	587.20	534.58	551.00	67,949,024
13 Jul 26	550.79999 -61.20	600.00	550.80	580.00	66,310,700
10 Jul 26	612.00000 -51.49	707.97	607.18	688.00	88,745,664
09 Jul 26	663.48999 +60.32	663.49	630.00	633.00	59,092,008
08 Jul 26	603.16998 -16.83	641.00	589.00	630.00	57,510,792
07 Jul 26	620.00000 -34.29	646.20	607.00	625.00	51,565,140
06 Jul 26	654.28998 -23.48	694.99	630.00	690.00	60,150,232
03 Jul 26	677.77002 -17.04	717.66	642.35	672.54	62,352,216
02 Jul 26	694.81000 -77.20	731.99	694.81	721.00	45,243,640
01 Jul 26	772.01001 -42.99	843.38	753.00	803.00	53,970,220
30 Jun 26	815.00000 -25.00	833.00	781.11	810.00	44,964,680
29 Jun 26	840.00000 +70.00	846.66	750.00	779.00	54,120,884
26 Jun 26	770.00000 -5.21	779.00	732.52	753.00	49,392,560
25 Jun 26	775.21002 +70.12	775.39	735.00	740.00	50,867,836
24 Jun 26	705.09003 +64.10	705.09	630.93	641.00	59,821,932
23 Jun 26	640.98999 -48.71	688.80	636.00	680.00	59,291,380
22 Jun 26	689.70001 +60.70	689.70	635.00	643.00	52,583,096
18 Jun 26	629.00000 +42.96	644.64	586.60	594.00	59,157,320
17 Jun 26	586.03998 +53.28	586.04	521.00	521.00	56,800,032
16 Jun 26	532.76001 +14.76	542.84	517.71	526.00	42,778,508
15 Jun 26	518.00000 +36.53	519.00	476.66	494.97	47,578,448
12 Jun 26	481.47000 -2.03	510.00	481.00	508.00	40,708,544
11 Jun 26	483.50000 +2.66	486.00	471.00	480.52	29,699,144
10 Jun 26	480.84000 -19.66	497.26	475.65	489.11	32,997,210
09 Jun 26	500.50000 +26.49	502.88	477.03	493.00	41,968,332
08 Jun 26	474.01001 -13.99	490.70	451.00	461.11	43,447,472
05 Jun 26	488.00000 -41.31	519.80	484.90	507.00	54,713,544
04 Jun 26	529.31000 +37.08	538.00	485.01	487.05	56,335,088
03 Jun 26	492.23001 +17.54	510.00	477.00	478.89	58,192,976
02 Jun 26	474.69000 +6.69	480.66	448.11	471.00	49,019,276
01 Jun 26	468.00000 +0.99	489.96	455.00	476.00	52,158,648
29 May 26	467.01001 -15.99	496.00	464.91	492.66	55,812,544
28 May 26	483.00000 -31.18	499.50	470.00	495.00	62,379,220
27 May 26	514.17999 -12.04	552.82	500.00	541.00	66,726,040
26 May 26	526.21997 +10.62	538.02	491.20	510.00	64,338,392
25 May 26	515.59998 +46.86	515.61	461.00	478.11	59,361,412
22 May 26	468.73999 +36.84	472.99	439.00	448.00	63,796,888
21 May 26	431.89999 -13.12	464.83	427.33	445.02	63,239,768
20 May 26	445.01999 +40.46	445.02	407.80	408.00	61,012,556
19 May 26	404.56000 +4.56	410.00	380.02	390.00	55,310,112
18 May 26	400.00000 +24.66	412.87	396.34	408.58	68,798,432
15 May 26	375.34000 +19.15	384.00	345.48	353.00	62,436,812
14 May 26	356.19000 -8.81	373.50	354.99	365.05	40,836,464
13 May 26	365.00000 +11.45	366.71	339.33	344.00	48,498,284
12 May 26	353.54999 -8.58	362.20	349.20	362.14	40,559,552
11 May 26	362.13000 +28.03	367.51	347.01	350.10	57,507,908
08 May 26	334.10001 -16.06	343.30	331.80	341.00	44,083,272
07 May 26	350.16000 +5.87	357.36	339.00	347.00	52,387,880
06 May 26	344.29001 +31.30	344.29	330.00	330.00	42,342,552
30 Apr 26	312.98999 +4.10	321.00	306.48	320.00	58,796,512
29 Apr 26	308.89001 +1.39	311.66	297.00	303.01	41,919,980
28 Apr 26	307.50000 +4.08	319.33	302.02	305.00	36,794,296
27 Apr 26	303.42001 +5.72	309.58	297.75	301.59	31,635,478
24 Apr 26	297.70001 -7.10	310.00	292.81	305.00	34,910,536
23 Apr 26	304.79999 -9.18	326.02	301.90	326.01	44,199,728
22 Apr 26	313.98001 +7.71	314.58	302.51	303.50	34,166,196
21 Apr 26	306.26999 +15.73	309.00	288.25	290.80	42,583,408
20 Apr 26	290.54001 +1.58	295.96	287.12	293.00	32,564,280
17 Apr 26	288.95999 +2.23	295.66	282.90	284.00	40,632,112
16 Apr 26	286.73001 +12.73	287.00	268.59	270.10	40,933,672
15 Apr 26	274.00000 -6.01	287.65	271.98	285.00	39,697,260
14 Apr 26	280.01001 +17.87	281.23	266.39	269.50	46,620,520
13 Apr 26	262.14001 -2.95	269.84	260.90	261.00	41,242,092
10 Apr 26	265.09000 +14.60	268.32	255.24	255.49	53,476,680
09 Apr 26	250.49001 -5.47	253.49	243.90	250.00	44,468,256
08 Apr 26	255.96001 +6.30	256.96	243.08	250.11	75,332,536
07 Apr 26	249.66000 +0.56	255.96	248.81	253.10	19,847,158
03 Apr 26	249.10001 +2.11	254.60	247.50	250.99	19,747,196
02 Apr 26	246.99001 -8.01	259.80	245.60	257.86	25,297,432
01 Apr 26	255.00000 +16.90	256.10	243.70	250.00	38,795,784
31 Mar 26	238.10001 -17.75	252.00	236.86	249.90	42,762,336
30 Mar 26	255.85001 -2.81	259.54	250.03	252.00	21,469,644
27 Mar 26	258.66000 -3.34	260.18	240.25	248.98	28,977,344
26 Mar 26	262.00000 -16.40	268.70	260.00	268.00	35,077,308
25 Mar 26	278.39999 +4.69	285.80	275.14	275.15	28,376,276
24 Mar 26	273.70999 +0.36	278.00	256.88	277.99	33,691,468
23 Mar 26	273.35001 -16.85	282.88	271.00	277.00	28,214,192
20 Mar 26	290.20001 -13.48	306.70	290.00	305.55	31,253,644
19 Mar 26	303.67999 -7.57	309.71	297.00	300.00	31,214,568
18 Mar 26	311.25000 +15.25	313.68	302.00	305.10	42,051,352
17 Mar 26	296.00000 -10.16	313.00	295.88	306.50	39,000,084
16 Mar 26	306.16000 +27.83	306.16	277.00	280.00	46,273,564
13 Mar 26	278.32999 +3.55	285.67	270.78	270.78	22,613,748
12 Mar 26	274.78000 -6.75	283.83	272.43	279.83	17,232,748
11 Mar 26	281.53000 -3.91	290.83	281.32	288.04	21,649,868
10 Mar 26	285.44000 +9.35	286.50	281.18	284.10	23,353,742
09 Mar 26	276.09000 -8.90	277.70	264.00	273.00	28,354,564
06 Mar 26	284.98999 +2.19	288.88	277.56	277.90	20,857,576
05 Mar 26	282.79999 +3.73	289.88	280.23	288.16	25,529,972
04 Mar 26	279.07001 +6.18	290.00	272.89	272.89	32,691,632
03 Mar 26	272.89001 -20.26	296.10	272.59	295.00	33,329,364
02 Mar 26	293.14999 -6.85	299.98	290.55	290.87	18,513,228
27 Feb 26	300.00000 -9.40	306.00	296.69	303.50	22,096,892
26 Feb 26	309.39999 -1.92	316.00	306.05	316.00	23,105,284
25 Feb 26	311.32001 -11.73	317.01	301.96	316.00	28,572,800
24 Feb 26	323.04999 +14.35	331.16	311.00	317.50	30,254,540
13 Feb 26	308.70001 +5.46	317.60	301.00	303.24	29,925,372
12 Feb 26	303.23999 +18.65	305.00	285.00	290.50	30,067,434
11 Feb 26	284.59000 -5.31	286.50	280.50	285.00	17,341,550
10 Feb 26	289.89999 -3.08	291.50	284.17	287.13	21,596,554
09 Feb 26	292.98001 +16.81	294.44	280.20	283.97	28,305,520
06 Feb 26	276.17001 -1.57	280.51	268.20	271.00	18,626,714
05 Feb 26	277.73999 -4.59	279.52	268.21	269.94	22,905,352
04 Feb 26	282.32999 -10.24	289.50	279.00	285.99	27,095,764
03 Feb 26	292.57001 +9.18	296.60	285.20	294.01	30,221,354
02 Feb 26	283.39001 -31.49	306.09	283.39	300.80	41,628,828
30 Jan 26	314.88000 +7.38	320.88	308.01	315.00	37,619,944
29 Jan 26	307.50000 -16.18	331.07	306.99	329.88	33,424,580
28 Jan 26	323.67999 +16.42	328.58	313.88	313.88	37,717,992
27 Jan 26	307.26001 +14.66	312.42	286.67	290.00	38,004,368
26 Jan 26	292.60001 -4.65	308.00	290.50	300.00	27,267,478
23 Jan 26	297.25000 -4.22	310.68	295.00	296.00	34,937,968
22 Jan 26	301.47000 -6.18	320.02	296.70	320.00	45,061,696
21 Jan 26	307.64999 +15.65	314.80	293.01	295.00	40,465,396
20 Jan 26	292.00000 +3.55	297.10	282.88	282.90	38,978,232
19 Jan 26	288.45001 +7.99	292.00	278.88	280.60	46,322,996
16 Jan 26	280.45999 +25.50	280.46	257.50	260.03	55,336,212
15 Jan 26	254.96001 +1.96	257.55	248.20	249.61	28,389,836
14 Jan 26	253.00000 -10.50	271.00	249.05	270.00	44,732,136
13 Jan 26	263.50000 +1.67	275.00	257.49	266.00	46,151,776
12 Jan 26	261.82999 +11.78	264.04	254.00	255.22	40,381,308
09 Jan 26	250.05000 -8.70	254.55	244.32	254.55	39,523,832
08 Jan 26	258.75000 -3.75	267.00	256.91	259.00	31,410,912
07 Jan 26	262.50000 +11.72	273.77	256.78	270.00	54,516,180
06 Jan 26	250.78000 +15.10	253.33	234.00	238.00	50,753,552
05 Jan 26	235.67999 +21.43	235.68	221.00	221.32	49,928,384
31 Dec 25	214.25000 -5.97	228.88	212.58	228.01	35,457,120
30 Dec 25	220.22000 -7.71	229.54	219.10	226.00	27,160,988
29 Dec 25	227.92999 +0.96	234.44	225.00	225.71	29,601,900
26 Dec 25	226.97000 +4.97	230.00	220.00	221.00	29,663,128
25 Dec 25	222.00000 -2.10	228.83	217.33	223.00	25,940,048
24 Dec 25	224.10001 +6.72	225.00	216.20	220.00	29,840,962
23 Dec 25	217.38000 +0.92	221.33	215.00	216.99	25,429,788
22 Dec 25	216.46001 +6.25	219.50	213.51	213.51	25,370,056
19 Dec 25	210.21001 -4.24	221.00	208.20	220.00	33,239,480
18 Dec 25	214.45000 +12.27	218.88	203.50	203.50	41,852,472
17 Dec 25	202.17999 +4.32	202.87	195.95	197.01	19,050,158
16 Dec 25	197.86000 -6.30	205.46	196.13	203.00	20,482,472
15 Dec 25	204.16000 -5.73	208.68	203.50	205.02	17,506,942
12 Dec 25	209.89000 +2.08	214.44	204.01	206.00	21,503,384
11 Dec 25	207.81000 -1.03	213.00	207.50	211.88	18,824,604
10 Dec 25	208.84000 -2.11	210.20	203.50	209.09	19,181,020
09 Dec 25	210.95000 -2.94	215.30	209.30	212.00	21,058,596
08 Dec 25	213.89000 +7.08	216.97	207.53	208.62	31,130,702
05 Dec 25	206.81000 -3.60	211.00	205.50	210.92	16,981,736
04 Dec 25	210.41000 +2.81	212.98	201.99	206.00	24,700,726
03 Dec 25	207.60001 -2.90	210.99	206.19	210.42	17,070,812
02 Dec 25	210.50000 -2.32	216.79	208.10	211.78	24,924,368
01 Dec 25	212.82001 +9.82	215.45	201.20	204.04	38,267,004
28 Nov 25	203.00000 +2.14	204.35	196.66	199.00	21,565,224
27 Nov 25	200.86000 +4.36	208.00	198.88	198.88	31,973,176
26 Nov 25	196.50000 +5.88	198.88	186.80	187.01	29,768,530
25 Nov 25	190.62000 +11.44	191.60	184.19	185.00	36,402,148
24 Nov 25	179.17999 -3.33	184.75	176.00	183.75	34,049,948
21 Nov 25	182.50999 -16.59	190.57	182.51	189.00	40,441,608
20 Nov 25	199.10001 -3.42	208.00	198.66	207.50	21,760,536
19 Nov 25	202.52000 +0.02	205.50	199.03	200.25	23,881,864
18 Nov 25	202.50000 -5.00	207.58	201.57	205.28	27,437,846
17 Nov 25	207.50000 +1.72	214.74	206.36	207.81	33,506,074
14 Nov 25	205.78000 -21.72	216.49	205.78	216.00	54,863,328
13 Nov 25	227.50000 +18.00	230.45	211.88	212.00	62,663,856
12 Nov 25	209.50000 -7.49	218.58	207.01	213.00	34,952,308
11 Nov 25	216.99001 -1.97	227.01	216.71	223.60	34,192,488
10 Nov 25	218.96001 -1.99	231.45	212.50	228.49	38,583,224
07 Nov 25	220.95000 -6.25	227.89	219.55	222.68	27,898,918
06 Nov 25	227.20000 +8.81	228.00	222.25	224.50	34,334,672
05 Nov 25	218.39000 -6.60	220.49	210.95	213.00	33,513,144
04 Nov 25	224.99001 -5.11	231.22	222.50	231.00	29,336,780
03 Nov 25	230.10001 +10.10	230.68	216.66	217.00	46,261,348
31 Oct 25	220.00000 -12.00	234.68	216.00	231.00	49,242,880
30 Oct 25	232.00000 -9.15	247.00	231.78	246.24	43,365,444
29 Oct 25	241.14999 -5.80	252.63	236.00	246.96	50,374,464
28 Oct 25	246.95000 +3.76	254.44	234.58	236.50	52,729,640
27 Oct 25	243.19000 +22.11	243.19	222.83	230.00	52,091,616
24 Oct 25	221.08000 +14.12	221.88	212.00	214.00	45,061,812
23 Oct 25	206.96001 -3.97	208.10	200.39	205.98	27,405,848
22 Oct 25	210.92999 -8.08	214.00	205.30	214.00	37,182,952
21 Oct 25	219.00999 +10.66	222.00	209.66	211.00	40,511,720
20 Oct 25	208.35001 +7.14	215.00	203.03	207.73	36,724,408
17 Oct 25	201.21001 -6.92	211.50	201.00	208.12	32,935,784
16 Oct 25	208.13000 +6.12	214.80	198.53	201.44	45,866,616
15 Oct 25	202.00999 +6.01	202.40	186.41	195.55	39,044,232
14 Oct 25	196.00000 -11.85	220.53	193.00	215.45	52,201,780
13 Oct 25	207.85001 -7.17	214.90	201.50	201.50	42,481,512
10 Oct 25	215.02000 -10.47	230.50	212.12	225.50	44,303,096
09 Oct 25	225.49001 +12.19	234.63	218.60	222.00	58,538,976
30 Sep 25	213.30000 +16.17	216.84	203.00	204.34	59,786,500
29 Sep 25	197.13000 +6.92	203.63	195.10	196.50	43,487,800
26 Sep 25	190.21001 -7.20	206.02	190.21	196.01	43,520,084
25 Sep 25	197.41000 -2.39	204.50	193.10	199.00	40,427,592
24 Sep 25	199.80000 +5.73	208.23	193.00	194.60	50,702,068
23 Sep 25	194.07001 -0.94	201.59	188.69	196.00	39,994,568
22 Sep 25	195.00999 +9.81	198.09	186.28	188.88	41,197,768
19 Sep 25	185.20000 -5.68	195.88	184.91	194.31	37,191,820
18 Sep 25	190.88000 +4.28	200.85	186.80	189.39	59,041,052
17 Sep 25	186.60001 -2.56	192.58	182.97	188.99	33,924,536
16 Sep 25	189.16000 -1.78	196.80	186.89	189.00	40,856,220
15 Sep 25	190.94000 +0.73	194.50	186.62	193.51	49,548,308
12 Sep 25	190.21001 +12.79	195.16	177.50	179.99	71,035,704
11 Sep 25	177.42000 +16.13	177.42	160.00	161.26	55,442,396
10 Sep 25	161.28999 +4.14	163.25	155.70	157.14	33,465,696
09 Sep 25	157.14999 -6.68	162.80	154.62	161.00	32,732,034
08 Sep 25	163.83000 +4.27	169.00	159.15	161.93	52,371,476
05 Sep 25	159.56000 +5.58	163.99	145.80	150.00	69,948,768
04 Sep 25	153.98000 -17.11	171.07	153.98	169.00	45,498,052
03 Sep 25	171.09000 -4.91	177.73	168.55	176.26	44,127,600
02 Sep 25	176.00000 +1.12	188.00	173.05	179.28	76,285,240
01 Sep 25	174.88000 +15.90	174.88	157.00	164.11	61,279,712
29 Aug 25	158.98000 -5.47	162.00	156.40	161.80	39,800,584
28 Aug 25	164.45000 +5.82	165.80	159.01	161.00	49,432,832
27 Aug 25	158.63000 +4.23	168.50	152.18	155.87	62,381,056
26 Aug 25	154.39999 -3.40	157.80	152.62	157.80	38,225,332
25 Aug 25	157.80000 +6.92	163.50	152.88	159.00	83,619,760
22 Aug 25	150.88000 +13.72	150.88	135.08	135.12	78,079,056
21 Aug 25	137.16000 +10.15	139.71	132.09	132.09	85,897,152
20 Aug 25	127.01000 +3.75	127.25	122.01	123.00	35,989,760
19 Aug 25	123.26000 -2.44	128.88	122.85	125.48	32,317,520
18 Aug 25	125.70000 +2.80	127.98	121.51	123.33	32,849,852
15 Aug 25	122.90000 +1.89	123.50	120.01	120.01	21,150,022
14 Aug 25	121.01000 -0.45	125.49	120.55	121.70	31,400,324
13 Aug 25	121.46000 +0.99	123.00	119.94	120.49	24,098,654
12 Aug 25	120.47000 +2.52	121.50	117.60	118.31	25,275,618
11 Aug 25	117.95000 +1.55	118.50	116.48	116.79	12,798,173
08 Aug 25	116.40000 -1.27	117.68	116.40	117.68	12,151,300
07 Aug 25	117.67000 -0.61	119.20	117.32	117.98	16,994,088
06 Aug 25	118.28000 +0.28	118.65	117.01	118.00	11,448,567
05 Aug 25	118.00000 -0.84	119.30	117.30	119.00	12,485,055
04 Aug 25	118.84000 +1.53	120.20	116.30	116.30	16,078,264
01 Aug 25	117.31000 -3.82	122.10	117.09	120.50	24,781,348
31 Jul 25	121.13000 -2.86	126.80	120.28	121.00	30,874,772
30 Jul 25	123.99000 +3.71	129.67	123.31	124.06	47,298,744
29 Jul 25	120.28000 +0.02	121.50	119.40	120.00	16,994,064
28 Jul 25	120.26000 -1.68	122.20	119.71	122.00	19,101,196
25 Jul 25	121.94000 +4.05	122.00	117.90	117.90	35,693,376
24 Jul 25	117.89000 +0.90	118.00	115.14	116.60	17,225,398
23 Jul 25	116.99000 +1.12	118.36	115.50	115.77	14,911,076
22 Jul 25	115.87000 -1.24	117.33	115.80	116.97	14,392,733
21 Jul 25	117.11000 -0.05	117.53	115.40	116.82	11,594,394
18 Jul 25	117.16000 -0.83	120.30	116.23	117.86	20,323,308
17 Jul 25	117.99000 +3.75	118.19	113.82	114.05	24,127,542
16 Jul 25	114.24000 -0.76	116.40	114.00	115.00	15,874,283
15 Jul 25	115.00000 -2.59	117.56	114.00	117.10	23,620,260
14 Jul 25	117.59000 -0.77	119.20	117.46	118.61	11,279,153
11 Jul 25	118.36000 +0.30	119.10	117.37	117.90	12,977,402
10 Jul 25	118.06000 -1.41	119.87	118.04	119.02	11,158,331
09 Jul 25	119.47000 -2.24	120.99	119.29	120.91	12,605,642
08 Jul 25	121.71000 +0.90	123.50	121.01	123.00	15,187,786
07 Jul 25	120.81000 +1.96	120.81	117.86	118.98	11,458,495
04 Jul 25	118.85000 -0.87	120.30	117.51	119.19	14,182,695
03 Jul 25	119.72000 -1.26	121.55	119.00	120.58	12,859,007
02 Jul 25	120.98000 -3.04	123.30	120.10	123.28	13,068,106
01 Jul 25	124.02000 -2.51	126.55	123.51	126.00	14,287,587
30 Jun 25	126.53000 +0.19	128.50	125.20	128.37	14,143,399
27 Jun 25	126.34000 +3.09	127.50	122.30	124.30	20,986,704
26 Jun 25	123.25000 -2.25	125.65	123.00	125.20	13,130,452
25 Jun 25	125.50000 +1.59	125.79	122.60	124.98	17,473,194
24 Jun 25	123.91000 +3.70	124.90	121.90	122.26	16,749,954
23 Jun 25	120.21000 +1.25	121.69	117.39	117.71	11,257,924
20 Jun 25	118.96000 -4.25	123.25	117.50	122.61	16,593,917
19 Jun 25	123.21000 +0.59	126.49	122.20	122.38	18,263,988
18 Jun 25	122.62000 +0.30	124.62	119.00	121.99	14,672,043
17 Jun 25	122.32000 +1.31	125.00	120.18	122.61	14,441,268
16 Jun 25	121.01000 +2.11	124.32	119.00	119.00	16,911,704
13 Jun 25	118.90000 -1.05	119.97	117.78	118.90	11,264,907
12 Jun 25	119.95000 +0.80	122.20	119.00	119.88	12,892,656
11 Jun 25	119.15000 -0.25	121.80	119.00	119.56	10,358,003
10 Jun 25	119.40000 -3.23	122.91	117.71	122.90	14,136,792
09 Jun 25	122.63000 -0.81	123.90	121.37	123.00	16,133,930
06 Jun 25	123.44000 +5.54	127.78	117.01	117.66	29,191,812
05 Jun 25	117.90000 +2.32	118.48	114.78	115.99	14,671,663
04 Jun 25	115.58000 +2.70	116.86	112.87	113.26	13,662,958
03 Jun 25	112.88000 +0.58	115.14	111.01	111.11	11,756,415
30 May 25	112.30000 -1.45	114.30	111.49	113.20	10,283,849
29 May 25	113.75000 +0.25	114.44	112.52	113.77	11,502,557
28 May 25	113.50000 +0.60	115.29	113.23	113.65	11,295,866
27 May 25	112.90000 -3.13	115.87	112.85	115.43	11,410,597
26 May 25	116.03000 +0.63	117.08	114.63	115.48	11,203,011
23 May 25	115.40000 -2.26	118.21	115.40	117.09	13,879,993
22 May 25	117.66000 -0.48	120.53	117.50	118.00	13,129,832
21 May 25	118.14000 -8.01	124.57	117.08	124.55	31,614,536
20 May 25	126.15000 -0.15	128.55	124.51	125.80	15,810,718
19 May 25	126.30000 +4.01	127.79	121.86	122.97	22,365,434
16 May 25	122.29000 +0.29	123.38	121.75	122.03	8,363,431
15 May 25	122.00000 -2.49	124.59	121.50	124.00	12,437,269
14 May 25	124.49000 -1.02	127.64	123.48	125.53	14,648,376
13 May 25	125.51000 +0.03	128.52	125.16	127.03	17,563,256
12 May 25	125.48000 +1.08	126.62	123.87	125.51	12,913,098
09 May 25	124.40000 -3.12	126.94	123.71	126.32	16,554,790
08 May 25	127.52000 -2.83	130.00	127.03	129.11	16,185,154
07 May 25	130.35001 -1.50	132.77	129.35	132.06	18,104,364
06 May 25	131.85001 +3.16	135.04	130.30	130.56	30,197,968
30 Apr 25	128.69000 +1.97	129.70	125.50	126.88	33,476,044
29 Apr 25	126.72000 +11.52	126.72	116.12	116.20	43,808,596
28 Apr 25	115.20000 +2.57	115.50	109.81	112.63	21,757,292
25 Apr 25	112.63000 +1.47	114.88	110.68	111.20	16,191,299
24 Apr 25	111.16000 -3.44	115.10	110.20	115.10	15,513,043
23 Apr 25	114.60000 +2.25	115.10	112.21	112.99	15,109,330
22 Apr 25	112.35000 -0.11	115.78	111.95	112.39	13,886,010
21 Apr 25	112.46000 +4.16	113.00	108.01	108.91	13,940,203
18 Apr 25	108.30000 -0.90	108.88	107.39	108.88	6,922,479
17 Apr 25	109.20000 +0.01	111.01	108.28	108.93	11,004,359
16 Apr 25	109.19000 -0.81	110.60	107.00	110.11	12,639,317
15 Apr 25	110.00000 -1.73	111.74	108.80	111.00	12,675,010
14 Apr 25	111.73000 -0.59	114.49	110.38	114.32	18,581,758
11 Apr 25	112.32000 +4.42	116.80	106.10	107.69	32,246,520
10 Apr 25	107.90000 +2.94	110.52	106.68	108.99	21,466,858
09 Apr 25	104.96000 +1.48	107.50	98.87	101.99	27,581,008
08 Apr 25	103.48000 -0.72	106.66	100.88	105.86	26,951,964
07 Apr 25	104.20000 -11.55	111.99	104.18	105.00	25,454,172
03 Apr 25	115.75000 -1.84	118.30	114.90	115.65	9,981,755
02 Apr 25	117.59000 +0.10	118.68	116.70	117.49	7,960,755
01 Apr 25	117.49000 +0.61	118.98	115.80	117.50	12,079,635
31 Mar 25	116.88000 -0.13	117.89	114.10	117.05	12,308,461
28 Mar 25	117.01000 -0.62	118.22	116.65	117.00	8,404,063
27 Mar 25	117.63000 +0.67	120.29	116.55	116.55	14,242,454
26 Mar 25	116.96000 -2.35	120.14	116.58	119.31	19,642,504
25 Mar 25	119.31000 -5.81	124.80	118.96	124.36	20,542,676
24 Mar 25	125.12000 +1.51	125.20	121.85	123.81	15,131,146
21 Mar 25	123.61000 -4.79	128.13	123.18	127.00	16,610,566
20 Mar 25	128.39999 -2.55	132.89	128.13	130.31	15,136,489
19 Mar 25	130.95000 +1.04	131.98	128.11	129.00	18,851,352
18 Mar 25	129.91000 +1.88	132.20	128.02	128.78	19,766,332
17 Mar 25	128.03000 -1.86	130.11	127.50	129.28	12,371,773
14 Mar 25	129.89000 +5.61	130.44	123.80	123.96	24,206,584
13 Mar 25	124.28000 -4.20	128.19	123.00	127.55	21,533,468
12 Mar 25	128.48000 +0.30	131.19	127.15	129.39	19,880,842
11 Mar 25	128.17999 -4.34	130.80	127.30	129.11	21,403,792
10 Mar 25	132.52000 -2.16	134.01	130.64	132.21	17,774,324
07 Mar 25	134.67999 -3.05	136.35	131.20	136.34	28,299,208
06 Mar 25	137.73000 +1.85	139.83	135.21	135.90	27,212,284
05 Mar 25	135.88000 +1.38	137.88	133.00	135.40	24,585,420
04 Mar 25	134.50000 +4.92	137.64	124.01	126.86	35,213,976
03 Mar 25	129.58000 -2.25	135.00	126.39	135.00	27,599,626
28 Feb 25	131.83000 -1.91	140.77	131.11	131.99	44,693,920
27 Feb 25	133.74001 -3.03	138.49	130.51	136.00	27,343,186
26 Feb 25	136.77000 -0.23	137.50	131.31	137.00	27,619,536
25 Feb 25	137.00000 -6.00	141.75	135.36	139.00	35,920,868
24 Feb 25	143.00000 +4.95	147.56	137.05	138.80	39,675,448
21 Feb 25	138.05000 +9.66	140.20	127.60	128.41	49,534,144
20 Feb 25	128.39000 +0.88	130.01	125.00	127.50	23,578,672
19 Feb 25	127.51000 +4.04	128.44	123.00	123.46	34,409,432
18 Feb 25	123.47000 -4.02	127.46	122.68	127.40	28,645,240
17 Feb 25	127.49000 +0.17	128.80	125.81	127.30	27,084,376
14 Feb 25	127.32000 -0.36	128.44	125.04	127.27	26,186,192
13 Feb 25	127.68000 -7.30	134.88	127.00	134.88	36,499,480
12 Feb 25	134.98000 +0.98	135.44	130.99	133.50	25,482,692
11 Feb 25	134.00000 -0.63	136.38	131.99	134.60	20,152,162
10 Feb 25	134.63000 -3.93	138.50	133.91	138.50	26,470,460
07 Feb 25	138.56000 -2.07	143.55	135.47	139.50	35,777,904
06 Feb 25	140.63000 +5.28	143.40	133.00	133.10	36,858,240
05 Feb 25	135.35001 +7.95	138.71	133.25	133.98	35,421,388
27 Jan 25	127.40000 -3.10	131.45	126.49	129.34	22,323,026
24 Jan 25	130.50000 +0.03	131.68	127.45	129.79	33,673,488
23 Jan 25	130.47000 -5.74	141.00	129.65	137.00	39,825,456
22 Jan 25	136.21001 +4.11	139.30	128.60	130.00	40,713,332
21 Jan 25	132.10001 -0.90	139.80	128.12	134.03	44,660,064
20 Jan 25	133.00000 -1.79	134.88	131.00	134.80	27,594,094
17 Jan 25	134.78999 +6.59	137.76	128.44	128.90	41,894,464
16 Jan 25	128.20000 -4.66	133.88	125.17	132.07	39,402,400
15 Jan 25	132.86000 +3.22	137.80	128.21	129.79	53,533,608
14 Jan 25	129.64000 +11.79	129.64	114.51	117.99	50,403,032
13 Jan 25	117.85000 -2.65	121.90	116.03	119.00	31,307,714
10 Jan 25	120.50000 -2.40	123.86	119.88	120.00	35,924,512
09 Jan 25	122.90000 +8.25	125.29	113.11	113.32	63,692,088
08 Jan 25	114.65000 +9.45	115.72	103.80	104.16	62,000,544
07 Jan 25	105.20000 +5.66	106.33	99.65	100.44	33,877,140
06 Jan 25	99.54000 -3.56	104.80	98.63	103.64	31,342,042
03 Jan 25	103.10000 +0.11	106.60	100.09	103.60	34,128,860
02 Jan 25	102.99000 -3.81	107.20	101.76	106.25	30,243,056
31 Dec 24	106.80000 -7.02	114.08	106.80	114.00	36,654,416
30 Dec 24	113.82000 +1.86	115.76	110.29	113.21	32,104,010
27 Dec 24	111.96000 -3.04	117.50	111.49	114.99	40,396,884
26 Dec 24	115.00000 +5.24	115.88	107.99	108.50	48,428,440
25 Dec 24	109.76000 +1.76	114.00	107.96	109.00	49,478,896
24 Dec 24	108.00000 +0.75	108.99	102.82	108.00	56,896,208
23 Dec 24	107.25000 -5.95	117.00	107.25	116.66	59,923,432
20 Dec 24	113.20000 +1.05	114.60	109.55	110.70	66,829,264
19 Dec 24	112.15000 +9.10	113.36	105.00	106.50	104,783,632
18 Dec 24	103.05000 +9.37	103.05	93.30	93.30	57,622,684
17 Dec 24	93.68000 -2.98	97.00	93.16	95.20	39,121,516
16 Dec 24	96.66000 +3.68	100.00	91.09	91.58	89,943,488
13 Dec 24	92.98000 +8.45	92.98	83.82	84.00	80,388,120
12 Dec 24	84.53000 +0.32	85.06	83.38	84.22	15,534,949
11 Dec 24	84.21000 +0.52	85.00	83.08	83.30	13,704,544
10 Dec 24	83.69000 +0.37	86.24	83.33	85.88	22,781,052
09 Dec 24	83.32000 -2.66	85.78	82.80	85.11	21,996,964
06 Dec 24	85.98000 +0.90	86.20	84.31	85.05	15,601,840
05 Dec 24	85.08000 -0.79	86.15	84.55	85.88	15,354,915
04 Dec 24	85.87000 +2.15	87.60	85.36	85.82	31,331,614
03 Dec 24	83.72000 -1.06	85.11	83.01	85.06	16,622,375
02 Dec 24	84.78000 -1.00	85.30	83.43	84.00	23,990,196
29 Nov 24	85.78000 +0.54	87.32	83.91	84.81	16,104,599
28 Nov 24	85.24000 +0.24	86.45	84.50	85.29	14,304,781
27 Nov 24	85.00000 +1.78	85.00	81.90	83.02	13,866,877
26 Nov 24	83.22000 -0.69	84.37	83.12	83.20	8,780,355
25 Nov 24	83.91000 -0.47	85.44	82.20	85.00	14,196,156
22 Nov 24	84.38000 -3.94	88.98	84.30	88.33	17,145,648
21 Nov 24	88.32000 +0.01	89.17	87.38	88.32	12,234,407
20 Nov 24	88.31000 -0.45	88.92	87.51	88.31	12,417,981
19 Nov 24	88.76000 +2.30	88.95	85.89	87.07	16,317,517
18 Nov 24	86.46000 -3.13	90.33	85.89	89.50	20,314,058
15 Nov 24	89.59000 -2.63	94.23	89.15	92.26	21,198,816
14 Nov 24	92.22000 -4.09	95.90	92.00	95.90	19,403,530
13 Nov 24	96.31000 -0.55	96.80	93.90	95.93	21,244,900
12 Nov 24	96.86000 -2.28	99.49	96.05	99.22	29,664,816
11 Nov 24	99.14000 +3.66	99.69	95.66	95.68	40,235,612
08 Nov 24	95.48000 -1.16	99.29	95.00	97.64	36,673,220
07 Nov 24	96.64000 +2.12	97.18	94.01	94.68	29,854,688
06 Nov 24	94.52000 +2.44	101.26	93.75	101.26	49,902,104
05 Nov 24	92.08000 +2.08	92.74	89.51	90.20	28,777,210
04 Nov 24	90.00000 +3.70	90.89	86.30	86.60	24,716,400
01 Nov 24	86.30000 -3.87	89.90	86.18	89.48	22,223,192
31 Oct 24	90.17000 +1.41	90.80	87.20	88.75	28,035,452
30 Oct 24	88.76000 +0.16	90.44	87.74	88.08	19,984,518
29 Oct 24	88.60000 -2.16	91.84	88.60	91.00	25,767,836
28 Oct 24	90.76000 +1.61	91.64	88.28	89.14	24,488,104
25 Oct 24	89.15000 +0.85	90.30	87.20	88.55	21,559,240
24 Oct 24	88.30000 +0.30	89.55	87.01	87.52	18,743,116
23 Oct 24	88.00000 -0.80	89.55	87.76	88.00	19,867,696
22 Oct 24	88.80000 -1.12	90.48	87.80	88.83	25,415,140
21 Oct 24	89.92000 +2.18	93.09	89.68	92.49	48,779,368
18 Oct 24	87.74000 +5.35	90.00	82.01	82.20	36,143,164
17 Oct 24	82.39000 -0.69	85.20	82.38	83.68	17,252,312
16 Oct 24	83.08000 -1.92	84.47	82.15	83.00	18,382,604
15 Oct 24	85.00000 -1.12	88.45	84.55	86.13	24,654,036
14 Oct 24	86.12000 +2.12	86.28	81.48	84.00	28,720,800
11 Oct 24	84.00000 -4.08	87.89	82.87	86.50	26,759,268
10 Oct 24	88.08000 -5.02	94.77	86.52	93.51	43,039,968
09 Oct 24	93.10000 -4.11	101.14	92.00	97.10	60,829,780
08 Oct 24	97.21000 +8.84	97.21	91.45	97.21	42,265,564
30 Sep 24	88.37000 +7.97	88.44	82.01	85.35	41,920,744
27 Sep 24	80.40000 +5.13	80.43	75.74	76.40	18,296,278
26 Sep 24	75.27000 +5.82	75.28	69.81	69.98	28,858,952
25 Sep 24	69.45000 +1.05	71.54	68.93	69.21	21,660,756
24 Sep 24	68.40000 +3.27	68.41	65.00	65.81	19,155,436
23 Sep 24	65.13000 -0.16	66.46	64.84	65.29	7,621,567
20 Sep 24	65.29000 -0.22	66.02	64.60	65.67	8,135,227
19 Sep 24	65.51000 +0.73	66.35	64.44	65.30	10,680,573
18 Sep 24	64.78000 -0.52	66.00	64.13	65.35	8,693,296
13 Sep 24	65.30000 -1.50	67.08	65.30	66.80	10,362,866
12 Sep 24	66.80000 -0.84	68.46	66.80	68.00	7,182,167
11 Sep 24	67.64000 -0.29	68.09	67.00	67.60	7,740,953
10 Sep 24	67.93000 +0.29	68.40	66.40	67.88	10,247,245
09 Sep 24	67.64000 -0.24	68.79	67.26	67.37	6,195,010
06 Sep 24	67.88000 -1.51	69.59	67.88	69.44	7,428,440
05 Sep 24	69.39000 +0.55	70.05	68.82	69.00	7,572,898
04 Sep 24	68.84000 -1.18	69.88	68.57	69.03	9,824,716
03 Sep 24	70.02000 +1.48	70.67	68.92	69.21	9,534,208
02 Sep 24	68.54000 -3.84	72.38	68.52	72.38	15,040,989
30 Aug 24	72.38000 +2.38	72.93	69.88	70.00	17,053,794
29 Aug 24	70.00000 +0.05	71.05	68.77	69.70	10,725,590
28 Aug 24	69.95000 -0.28	70.74	69.65	70.23	7,639,058
27 Aug 24	70.23000 -1.05	71.56	70.00	71.27	9,216,904
26 Aug 24	71.28000 -1.08	72.88	71.02	72.62	10,119,834
23 Aug 24	72.36000 -1.29	73.50	72.02	73.00	11,164,297
22 Aug 24	73.65000 -0.34	74.74	72.61	74.38	14,704,266
21 Aug 24	73.99000 -5.24	78.57	73.97	78.57	27,929,610
20 Aug 24	79.23000 +0.25	79.80	78.35	79.47	8,279,687
19 Aug 24	78.98000 +0.08	79.79	78.32	78.60	6,817,317
16 Aug 24	78.90000 +0.15	80.09	78.66	79.08	8,424,192
15 Aug 24	78.75000 +0.52	80.27	77.82	78.20	9,914,579
14 Aug 24	78.23000 -0.73	79.31	78.11	79.00	6,314,456
13 Aug 24	78.96000 +0.77	79.16	77.58	78.60	7,006,975
12 Aug 24	78.19000 +0.07	78.65	77.55	77.77	6,011,610
09 Aug 24	78.12000 +0.55	79.50	78.00	78.80	11,723,319
08 Aug 24	77.57000 +0.62	78.15	75.08	76.27	14,485,945
07 Aug 24	76.95000 -1.23	78.40	76.66	78.05	9,295,136
06 Aug 24	78.18000 +0.52	79.48	76.93	78.98	12,730,323
05 Aug 24	77.66000 -5.40	82.50	77.61	81.03	23,258,132
02 Aug 24	83.06000 -3.68	86.07	82.91	85.24	13,156,249
01 Aug 24	86.74000 +0.76	87.67	85.60	86.30	13,555,527
31 Jul 24	85.98000 +2.99	86.05	82.00	82.40	16,042,966
30 Jul 24	82.99000 +0.44	83.66	80.60	82.22	12,352,303
29 Jul 24	82.55000 -1.86	85.17	82.50	84.41	12,616,257
26 Jul 24	84.41000 +0.01	85.52	83.26	84.70	11,913,837
25 Jul 24	84.40000 -1.90	86.25	83.70	86.25	12,745,554
24 Jul 24	86.30000 -2.58	90.01	86.00	88.70	16,962,596
23 Jul 24	88.88000 -5.49	94.66	88.88	94.38	19,479,000
22 Jul 24	94.37000 -1.63	96.71	93.58	96.07	12,213,376
19 Jul 24	96.00000 +2.00	97.29	92.90	93.01	16,018,096
18 Jul 24	94.00000 -2.00	95.90	90.00	94.31	20,597,174
17 Jul 24	96.00000 -1.99	98.19	95.91	98.00	10,274,739
16 Jul 24	97.99000 +0.79	98.60	95.32	96.70	14,101,155
15 Jul 24	97.20000 -0.15	98.35	96.55	97.00	7,949,222
12 Jul 24	97.35000 -0.47	98.20	95.30	96.61	10,475,798
11 Jul 24	97.82000 +0.78	99.86	95.52	98.30	15,758,720
10 Jul 24	97.04000 +0.62	97.92	95.78	96.46	14,493,568
09 Jul 24	96.42000 +4.46	97.00	90.70	92.00	20,846,816
08 Jul 24	91.96000 +0.12	93.59	91.67	92.97	11,883,652
05 Jul 24	91.84000 +0.24	92.50	88.58	91.60	14,475,001
04 Jul 24	91.60000 -0.09	93.99	91.30	91.64	11,445,590
03 Jul 24	91.69000 +1.48	92.50	89.41	90.02	13,029,988
02 Jul 24	90.21000 -4.20	94.01	89.81	94.01	18,359,136
01 Jul 24	94.41000 -1.21	95.99	90.55	95.06	15,848,340
28 Jun 24	95.62000 +1.42	96.24	93.01	93.05	16,069,384
27 Jun 24	94.20000 +1.00	96.46	92.00	92.11	20,637,172
26 Jun 24	93.20000 +3.25	93.80	89.36	90.66	15,530,505
25 Jun 24	89.95000 -2.50	93.50	88.97	92.00	21,070,142
24 Jun 24	92.45000 -2.05	96.62	92.23	94.20	18,387,668
21 Jun 24	94.50000 +1.50	95.00	90.50	91.08	17,103,752
20 Jun 24	93.00000 -1.71	95.60	92.75	94.00	16,626,929
19 Jun 24	94.71000 +1.11	97.15	93.65	95.20	21,226,048
18 Jun 24	93.60000 -0.68	95.49	92.43	94.20	19,500,928
17 Jun 24	94.28000 +3.62	94.99	89.99	90.30	24,311,160
14 Jun 24	90.66000 +1.66	90.68	86.85	88.50	19,235,018
13 Jun 24	89.00000 +2.40	91.33	87.55	87.90	27,153,434
12 Jun 24	86.60000 -0.96	88.68	86.30	87.02	18,921,814
11 Jun 24	87.56000 +4.10	87.58	83.60	84.00	23,333,784
07 Jun 24	83.46000 +0.31	85.30	82.40	83.57	13,729,946
06 Jun 24	83.15000 -1.62	86.20	82.88	85.62	18,498,410
05 Jun 24	84.77000 -0.53	86.84	84.72	84.95	12,739,065
04 Jun 24	85.30000 -0.87	86.78	84.18	86.17	14,370,434
03 Jun 24	86.17000 +3.06	87.02	83.50	84.01	24,898,108
31 May 24	83.11000 +0.73	84.99	82.03	82.49	16,715,105
30 May 24	82.38000 +1.94	82.98	79.35	80.38	15,428,912
29 May 24	80.44000 -1.25	81.98	80.00	81.02	10,737,034
28 May 24	81.69000 +0.21	85.16	81.02	81.39	22,107,670
27 May 24	81.48000 +2.88	81.52	77.01	78.84	18,354,356
24 May 24	78.60000 -2.66	81.88	78.31	81.09	18,008,872
23 May 24	81.26000 -1.27	83.60	81.22	82.53	12,084,767
22 May 24	82.53000 -0.39	83.42	81.27	82.92	12,437,459
21 May 24	82.92000 +0.24	84.33	82.10	82.50	10,591,201
20 May 24	82.68000 -0.19	83.39	81.52	82.85	12,259,048
17 May 24	82.87000 +1.32	83.00	80.80	81.65	13,686,007
16 May 24	81.55000 -1.87	84.50	81.00	84.00	18,224,708
15 May 24	83.42000 -3.20	86.79	83.04	86.71	17,066,814
14 May 24	86.62000 +0.30	87.20	85.10	86.62	18,139,576
13 May 24	86.32000 +3.83	87.57	80.77	81.00	27,023,946
10 May 24	82.49000 -0.10	85.50	81.89	82.80	23,419,768
09 May 24	82.59000 +0.60	83.50	81.44	81.51	16,650,087
08 May 24	81.99000 -2.04	84.00	81.52	84.00	18,668,070
07 May 24	84.03000 +2.09	86.99	81.79	81.98	27,886,862
06 May 24	81.94000 +3.19	82.93	80.02	80.02	24,131,968
30 Apr 24	78.75000 +0.00	80.60	78.22	78.71	17,926,048
29 Apr 24	78.75000 +0.05	80.97	78.47	78.70	28,811,532
26 Apr 24	78.70000 +1.59	79.68	76.93	77.10	25,022,732
25 Apr 24	77.11000 -0.79	79.27	77.01	77.11	21,455,032
24 Apr 24	77.90000 +3.40	78.32	75.25	75.25	29,444,412
23 Apr 24	74.50000 -1.46	76.30	74.08	75.70	19,473,400
22 Apr 24	75.96000 +1.87	76.17	69.09	70.35	36,890,344
19 Apr 24	74.09000 -1.91	75.50	72.65	75.30	22,347,182
18 Apr 24	76.00000 +0.24	77.40	75.43	76.51	27,641,980
17 Apr 24	75.76000 +6.89	75.76	69.80	70.50	34,327,548
16 Apr 24	68.87000 -4.33	72.68	68.80	72.68	18,105,146
15 Apr 24	73.20000 -0.65	73.78	72.07	73.00	20,979,200
12 Apr 24	73.85000 +3.67	76.24	69.60	69.80	35,840,064
11 Apr 24	70.18000 +3.76	72.33	66.60	66.60	33,596,868
10 Apr 24	66.42000 -3.43	70.26	66.21	70.00	17,433,100
09 Apr 24	69.85000 +0.11	70.89	69.00	69.80	11,952,312
08 Apr 24	69.74000 -1.87	72.00	69.74	71.40	15,821,765
03 Apr 24	71.61000 -0.29	73.87	69.38	71.36	23,837,760
02 Apr 24	71.90000 -0.54	74.01	71.45	73.89	16,482,731
01 Apr 24	72.44000 +0.57	72.67	71.00	71.95	17,932,956
29 Mar 24	71.87000 -0.88	72.74	70.45	72.74	14,497,340
28 Mar 24	72.75000 +2.00	73.46	69.68	70.75	17,020,040
27 Mar 24	70.75000 -5.72	76.23	70.52	75.96	24,253,900
26 Mar 24	76.47000 +2.94	79.66	74.40	74.65	30,206,876
25 Mar 24	73.53000 -4.85	77.42	73.34	77.02	26,722,382
22 Mar 24	78.38000 -1.77	82.43	78.29	81.00	31,645,246
21 Mar 24	80.15000 +3.05	82.32	78.30	79.34	37,843,920
20 Mar 24	77.10000 -0.11	77.85	75.77	76.77	15,425,847
19 Mar 24	77.21000 -0.68	79.95	76.90	77.90	22,380,476
18 Mar 24	77.89000 +0.47	78.50	76.66	77.65	21,306,486
15 Mar 24	77.42000 +0.24	77.76	75.38	77.00	18,226,788
14 Mar 24	77.18000 -1.17	78.62	76.36	77.55	17,770,736
13 Mar 24	78.35000 -0.65	80.40	77.30	80.00	29,531,018
12 Mar 24	79.00000 +4.37	82.09	74.49	74.97	44,915,088
11 Mar 24	74.63000 +3.03	74.80	70.05	70.72	19,419,284
08 Mar 24	71.60000 +1.08	72.48	70.47	71.03	12,336,319
07 Mar 24	70.52000 -2.31	74.20	70.50	72.97	15,181,523
06 Mar 24	72.83000 -1.43	74.25	72.08	74.00	14,820,036
05 Mar 24	74.26000 -0.67	75.69	73.79	74.10	16,705,729
04 Mar 24	74.93000 -0.83	76.66	74.15	76.18	19,293,768
01 Mar 24	75.76000 +2.49	76.66	73.16	73.37	24,492,836
29 Feb 24	73.27000 +3.37	73.30	69.11	69.30	22,964,032
28 Feb 24	69.90000 -4.29	75.60	69.81	74.30	24,215,016
27 Feb 24	74.19000 +2.83	74.63	70.26	70.92	23,433,466
26 Feb 24	71.36000 -0.62	72.82	70.80	72.00	18,635,304
23 Feb 24	71.98000 -0.56	73.31	70.99	72.55	26,247,608
22 Feb 24	72.54000 +3.27	73.04	67.80	68.00	30,134,312
21 Feb 24	69.27000 -0.88	71.60	67.35	67.50	34,144,704
20 Feb 24	70.15000 +3.20	72.02	64.43	66.19	30,158,154
19 Feb 24	66.95000 -1.58	68.99	64.77	68.55	26,161,136
08 Feb 24	68.53000 +6.23	68.53	62.75	62.78	21,011,024
07 Feb 24	62.30000 +0.34	63.57	61.38	62.15	17,746,534
06 Feb 24	61.96000 +4.04	62.00	57.00	57.63	17,348,952
05 Feb 24	57.92000 -2.26	60.00	55.20	59.99	18,284,040
02 Feb 24	60.18000 -3.13	64.07	58.00	63.70	18,211,986
01 Feb 24	63.31000 +0.81	65.69	61.91	62.42	15,342,504
31 Jan 24	62.50000 -2.85	65.81	62.41	65.00	14,230,693
30 Jan 24	65.35000 -1.33	67.29	65.05	66.52	9,885,278
29 Jan 24	66.68000 -2.05	69.30	65.71	67.90	19,437,408
26 Jan 24	68.73000 -5.43	72.00	68.00	72.00	29,918,652
25 Jan 24	74.16000 +2.06	74.30	71.36	71.87	11,939,188
24 Jan 24	72.10000 -1.13	73.94	69.90	73.80	13,124,861
23 Jan 24	73.23000 +0.94	74.00	72.00	72.30	9,923,749
22 Jan 24	72.29000 -2.99	75.50	71.30	75.10	12,616,436
19 Jan 24	75.28000 -0.65	76.49	75.00	75.55	8,170,013
18 Jan 24	75.93000 +1.60	76.18	72.81	73.87	13,784,603
17 Jan 24	74.33000 -2.15	76.78	74.32	76.00	8,126,423
16 Jan 24	76.48000 -0.07	76.92	74.76	76.40	11,077,803
15 Jan 24	76.55000 -0.05	78.30	75.50	76.15	9,691,794
12 Jan 24	76.60000 -1.26	77.67	76.33	77.37	7,963,537
11 Jan 24	77.86000 +1.28	78.16	76.13	76.16	10,206,702
10 Jan 24	76.58000 -1.12	77.88	75.85	77.13	9,530,840
09 Jan 24	77.70000 +0.09	78.79	76.36	78.00	12,295,609
08 Jan 24	77.61000 -2.09	79.88	76.69	79.00	17,052,820
05 Jan 24	79.70000 -1.60	82.25	78.39	80.65	17,185,508
04 Jan 24	81.30000 -4.76	85.86	80.00	85.72	21,178,744
03 Jan 24	86.06000 -3.92	89.90	84.86	89.80	16,606,379
02 Jan 24	89.98000 -2.41	92.40	89.85	92.40	8,930,619
29 Dec 23	92.39000 -0.11	93.50	91.88	92.30	8,548,055
28 Dec 23	92.50000 +1.67	93.27	89.34	90.74	11,209,263
27 Dec 23	90.83000 +1.69	92.00	89.25	89.25	10,892,918
26 Dec 23	89.14000 -1.78	91.10	88.81	90.92	5,959,556
25 Dec 23	90.92000 -0.20	91.73	89.99	90.50	5,022,404
22 Dec 23	91.12000 -0.57	93.95	90.60	92.99	8,227,364
21 Dec 23	91.69000 +0.53	92.85	90.40	90.79	6,951,757
20 Dec 23	91.16000 -2.72	93.97	90.48	93.75	9,380,117
19 Dec 23	93.88000 +1.24	95.00	92.24	92.38	7,828,817
18 Dec 23	92.64000 -1.50	93.79	92.27	93.21	5,833,148
15 Dec 23	94.14000 -0.97	95.76	93.51	95.36	8,561,626
14 Dec 23	95.11000 +1.81	96.47	93.84	94.41	13,008,465
13 Dec 23	93.30000 -0.32	95.15	92.68	93.15	9,656,784
12 Dec 23	93.62000 +0.72	95.53	92.51	93.00	11,180,762
11 Dec 23	92.90000 +0.99	93.45	89.80	91.05	10,581,956
08 Dec 23	91.91000 +2.14	92.33	89.33	89.85	13,218,653
07 Dec 23	89.77000 -1.55	91.73	89.30	91.00	7,863,039
06 Dec 23	91.32000 +1.26	92.00	89.20	89.27	9,069,573
05 Dec 23	90.06000 -4.41	94.01	89.91	94.00	12,565,290
04 Dec 23	94.47000 -0.68	95.40	94.33	94.87	6,928,011
01 Dec 23	95.15000 +1.05	95.38	92.29	94.15	10,048,985
30 Nov 23	94.10000 -0.54	94.47	93.24	94.20	6,992,907
29 Nov 23	94.64000 -0.56	96.99	94.35	96.50	9,047,275
28 Nov 23	95.20000 +0.16	95.70	94.20	95.04	7,690,428
27 Nov 23	95.04000 +0.28	95.30	93.50	94.13	8,851,994
24 Nov 23	94.76000 -1.93	96.79	94.60	96.70	7,550,381
23 Nov 23	96.69000 +1.00	96.79	94.88	95.63	10,336,605
22 Nov 23	95.69000 -2.21	97.75	95.60	97.25	12,158,810
21 Nov 23	97.90000 -2.16	100.48	97.61	100.10	13,061,174
20 Nov 23	100.06000 -4.92	104.99	99.88	104.98	18,339,908
17 Nov 23	104.98000 +0.29	106.23	103.70	104.29	7,934,311
16 Nov 23	104.69000 -2.30	106.21	103.96	105.90	7,571,136
15 Nov 23	106.99000 +3.32	107.90	104.01	105.26	14,771,613
14 Nov 23	103.67000 -0.44	104.98	102.92	104.00	7,471,657
13 Nov 23	104.11000 -1.07	106.50	103.55	105.77	9,527,902
10 Nov 23	105.18000 +0.08	106.82	104.50	105.28	6,555,497
09 Nov 23	105.10000 -1.59	107.05	104.49	106.40	8,370,446
08 Nov 23	106.69000 -0.25	107.48	105.84	106.67	9,362,059
07 Nov 23	106.94000 -2.41	109.33	105.86	109.00	11,852,754
06 Nov 23	109.35000 +1.35	110.22	107.23	107.85	12,234,913
03 Nov 23	108.00000 +3.47	108.86	104.70	104.70	10,967,116
02 Nov 23	104.53000 -0.93	106.70	104.41	105.55	6,126,406
01 Nov 23	105.46000 -1.54	107.46	105.01	106.80	6,439,321
31 Oct 23	107.00000 +0.12	109.76	105.27	109.00	11,344,234
30 Oct 23	106.88000 +5.05	108.56	100.91	100.93	21,671,340
27 Oct 23	101.83000 +7.45	103.16	94.40	94.40	17,379,032
26 Oct 23	94.38000 -2.07	96.43	93.39	96.11	6,733,414
25 Oct 23	96.45000 -1.23	96.80	92.01	95.78	12,525,678
24 Oct 23	97.68000 +2.98	98.16	94.43	95.68	8,435,061
23 Oct 23	94.70000 -2.69	97.74	93.63	97.00	7,707,685
20 Oct 23	97.39000 -2.07	100.08	96.97	99.30	7,345,693
19 Oct 23	99.46000 -0.94	103.15	99.20	99.31	7,727,956
18 Oct 23	100.40000 -1.80	102.80	98.00	101.60	6,982,389
17 Oct 23	102.20000 +1.06	102.85	100.41	101.14	7,132,876
16 Oct 23	101.14000 -2.04	102.98	100.54	102.51	7,954,919
13 Oct 23	103.18000 -1.12	104.60	102.50	103.80	8,897,509
12 Oct 23	104.30000 -0.70	105.45	102.25	104.00	9,968,491
11 Oct 23	105.00000 +1.15	106.55	103.06	104.20	10,776,697
10 Oct 23	103.85000 +1.16	105.05	102.00	102.00	10,485,637
09 Oct 23	102.69000 +4.09	103.88	98.30	98.60	12,705,431
28 Sep 23	98.60000 -0.28	100.10	98.10	98.88	5,809,974
27 Sep 23	98.88000 +0.10	100.44	98.67	98.98	5,397,029
26 Sep 23	98.78000 -1.17	100.38	98.67	99.63	7,180,881
25 Sep 23	99.95000 -2.03	101.88	99.80	101.44	6,792,478
22 Sep 23	101.98000 +1.46	102.18	99.13	100.20	9,604,123
21 Sep 23	100.52000 +0.08	101.30	99.17	100.00	6,342,712
20 Sep 23	100.44000 -0.95	102.50	99.89	101.04	8,271,564
19 Sep 23	101.39000 +1.88	102.88	98.30	99.10	14,155,578
18 Sep 23	99.51000 -0.49	100.50	98.70	99.20	8,906,480
15 Sep 23	100.00000 +3.04	102.70	95.81	97.30	17,688,912
14 Sep 23	96.96000 -1.99	98.94	96.14	98.15	8,919,241
13 Sep 23	98.95000 +1.16	100.80	97.20	98.60	12,955,935
12 Sep 23	97.79000 +0.29	98.48	96.90	97.52	6,077,094
11 Sep 23	97.50000 +0.15	99.19	96.65	97.36	9,004,269
08 Sep 23	97.35000 -0.95	98.75	96.70	97.01	7,547,559
07 Sep 23	98.30000 -1.62	100.97	98.26	99.92	11,844,606
06 Sep 23	99.92000 +0.28	100.50	98.26	98.30	9,823,281
05 Sep 23	99.64000 +2.84	101.10	96.80	96.90	20,339,872
04 Sep 23	96.80000 +2.30	96.83	93.95	94.00	10,862,798
01 Sep 23	94.50000 +0.52	97.46	93.76	95.50	11,498,051
31 Aug 23	93.98000 -0.02	94.76	92.60	93.22	9,090,240
30 Aug 23	94.00000 +1.73	95.45	92.30	92.50	13,922,373
29 Aug 23	92.27000 +2.78	93.25	89.03	89.40	12,628,998
28 Aug 23	89.49000 +0.39	95.51	89.10	95.51	13,606,293
25 Aug 23	89.10000 -2.41	90.92	88.38	90.51	9,342,925
24 Aug 23	91.51000 +1.41	92.48	90.08	90.44	9,039,108
23 Aug 23	90.10000 -2.04	92.88	90.01	92.24	9,146,266
22 Aug 23	92.14000 +0.63	92.93	89.53	92.50	13,146,983
21 Aug 23	91.51000 -2.26	94.45	91.35	93.80	10,373,337
18 Aug 23	93.77000 -1.70	96.43	93.65	95.36	7,561,659
17 Aug 23	95.47000 +0.97	96.20	93.50	93.98	7,837,641
16 Aug 23	94.50000 -3.25	97.60	94.50	96.79	11,214,491
15 Aug 23	97.75000 -3.44	102.23	94.88	101.80	20,399,960
14 Aug 23	101.19000 -0.86	101.49	99.95	100.00	6,519,257
11 Aug 23	102.05000 -1.60	103.88	101.63	103.66	7,679,159
10 Aug 23	103.65000 -0.41	104.47	101.85	104.06	8,718,945
09 Aug 23	104.06000 -0.69	105.18	103.60	104.72	6,514,668
08 Aug 23	104.75000 -0.58	106.10	104.56	104.88	7,939,204
07 Aug 23	105.33000 -1.53	106.40	104.00	105.00	13,421,585
04 Aug 23	106.86000 -7.25	114.35	103.05	113.35	35,252,000
03 Aug 23	114.11000 +0.13	115.50	112.28	113.32	8,116,275
02 Aug 23	113.98000 -0.43	114.72	113.31	113.59	7,405,158
01 Aug 23	114.41000 -0.37	115.30	113.05	114.79	8,102,854
31 Jul 23	114.78000 +0.55	115.97	112.59	113.01	14,299,052
28 Jul 23	114.23000 +3.77	114.88	110.82	111.39	17,450,576
27 Jul 23	110.46000 -1.34	112.30	110.22	110.99	7,985,787
26 Jul 23	111.80000 -1.10	115.35	111.16	112.80	10,334,532
25 Jul 23	112.90000 +1.97	113.87	110.92	112.40	11,945,805
24 Jul 23	110.93000 -1.34	112.78	110.19	112.20	7,471,088
21 Jul 23	112.27000 -0.10	114.40	111.08	112.12	9,072,093
20 Jul 23	112.37000 -2.23	115.46	111.88	115.02	9,665,492
19 Jul 23	114.60000 -1.13	116.70	113.73	115.00	9,572,381
18 Jul 23	115.73000 -2.63	119.88	115.46	118.04	14,924,319
17 Jul 23	118.36000 +1.02	119.71	116.17	116.31	15,989,221
14 Jul 23	117.34000 -0.91	123.30	117.28	119.13	25,653,972
13 Jul 23	118.25000 +5.04	119.90	112.85	113.41	25,877,936
12 Jul 23	113.21000 -2.12	116.20	112.88	115.30	18,448,994
11 Jul 23	115.33000 +9.33	116.16	106.55	106.55	31,510,888
10 Jul 23	106.00000 +0.79	108.28	104.72	105.43	8,868,149
07 Jul 23	105.21000 -5.23	107.12	103.02	107.00	19,398,924
06 Jul 23	110.44000 +0.09	112.98	109.16	109.40	12,448,454
05 Jul 23	110.35000 +1.53	112.50	108.18	108.20	17,081,120
04 Jul 23	108.82000 +2.43	110.53	105.16	106.41	15,131,026
03 Jul 23	106.39000 +0.14	107.20	104.81	106.00	9,493,793
30 Jun 23	106.25000 +0.89	107.64	103.00	104.10	10,106,804
29 Jun 23	105.36000 +0.31	109.97	105.20	108.07	13,843,526
28 Jun 23	105.05000 -0.79	107.27	103.23	105.79	11,449,071
27 Jun 23	105.84000 -0.01	108.38	105.11	105.85	9,080,084
26 Jun 23	105.85000 -1.95	107.30	104.11	105.46	11,311,926
21 Jun 23	107.80000 -5.56	112.65	107.80	112.60	17,737,584
20 Jun 23	113.36000 -0.72	114.37	111.74	112.50	12,087,752
19 Jun 23	114.08000 +2.20	115.43	110.30	110.88	18,523,954
16 Jun 23	111.88000 +0.97	112.50	109.21	110.11	14,090,345
15 Jun 23	110.91000 -1.29	113.20	110.10	112.80	13,494,499
14 Jun 23	112.20000 +0.26	113.50	110.80	111.78	19,541,288
13 Jun 23	111.94000 +9.04	113.19	102.61	103.03	35,567,308
12 Jun 23	102.90000 -0.35	103.95	101.35	102.41	14,381,669
09 Jun 23	103.25000 +2.12	103.31	100.18	101.46	15,737,981
08 Jun 23	101.13000 -2.11	102.65	100.59	102.44	9,524,788
07 Jun 23	103.24000 +0.18	104.39	102.56	103.29	9,766,783
06 Jun 23	103.06000 -3.94	106.11	102.83	106.10	14,308,287
05 Jun 23	107.00000 -1.89	110.19	106.50	108.35	13,806,278
02 Jun 23	108.89000 -1.42	111.30	107.66	110.00	11,697,140
01 Jun 23	110.31000 -0.49	111.95	108.80	109.01	13,238,594
31 May 23	110.80000 -1.80	112.71	108.00	111.99	17,489,106
30 May 23	112.60000 +0.43	113.15	109.05	111.49	13,691,485
29 May 23	112.17000 -1.83	115.86	111.70	115.03	15,188,034
26 May 23	114.00000 +3.20	115.20	110.05	111.56	16,098,588
25 May 23	110.80000 +2.42	111.35	107.69	108.99	14,003,687
24 May 23	108.38000 +0.90	111.00	106.30	109.09	16,724,453
23 May 23	107.48000 -5.83	111.50	107.48	111.11	15,628,076
22 May 23	113.31000 +1.30	118.31	111.00	116.20	23,405,220
19 May 23	112.01000 +4.81	113.52	108.80	109.19	23,723,264
18 May 23	107.20000 -2.25	110.49	106.80	108.30	15,694,770
17 May 23	109.45000 +3.38	110.56	103.90	104.00	25,175,668
16 May 23	106.07000 +3.99	107.39	100.56	103.64	26,246,374
15 May 23	102.08000 +1.56	102.08	98.60	100.21	12,430,297
12 May 23	100.52000 -0.31	103.66	100.50	102.00	18,057,404
11 May 23	100.83000 +0.74	102.29	100.01	101.40	14,189,667
10 May 23	100.09000 -1.67	102.39	98.76	101.51	15,926,478
09 May 23	101.76000 -2.40	104.97	101.60	104.01	17,981,952
08 May 23	104.16000 -0.64	106.96	103.60	104.80	16,802,424
05 May 23	104.80000 -0.20	108.37	104.10	104.75	18,276,894
04 May 23	105.00000 -3.47	108.80	104.75	107.50	20,116,088
28 Apr 23	108.47000 -4.01	113.52	107.01	107.06	32,220,240
27 Apr 23	112.48000 +1.50	115.55	108.99	109.27	20,937,872
26 Apr 23	110.98000 -6.74	118.39	109.90	117.50	30,207,916
25 Apr 23	117.72000 -3.02	121.69	116.13	120.40	21,673,236
24 Apr 23	120.74000 -5.67	126.40	118.89	126.34	31,261,828
21 Apr 23	126.41000 -9.87	136.17	126.33	136.01	28,992,046
20 Apr 23	136.28000 +5.53	136.56	129.74	129.76	26,966,644
19 Apr 23	130.75000 -2.16	135.05	130.50	132.92	19,339,362
18 Apr 23	132.91000 -2.99	135.00	130.98	134.00	18,207,164
17 Apr 23	135.89999 +0.49	139.93	135.00	137.50	26,075,144
14 Apr 23	135.41000 +7.10	136.97	126.73	130.00	36,508,972
13 Apr 23	128.31000 -6.68	134.61	127.76	132.33	26,799,704
12 Apr 23	134.99001 +2.27	137.33	129.14	131.01	27,773,508
11 Apr 23	132.72000 +1.86	136.49	130.32	133.16	34,584,288
10 Apr 23	130.86000 -7.74	139.45	129.97	138.90	37,168,456
07 Apr 23	138.60001 +4.10	142.51	135.41	136.51	36,141,328
06 Apr 23	134.50000 +3.94	143.22	129.10	130.50	48,016,704
04 Apr 23	130.56000 -0.97	133.78	128.70	129.55	39,845,480
03 Apr 23	131.53000 +9.53	132.60	126.52	129.36	48,475,204
31 Mar 23	122.00000 +0.68	122.20	117.10	120.20	24,708,282
30 Mar 23	121.32000 +6.30	125.00	119.00	119.00	49,695,816
29 Mar 23	115.02000 +6.22	116.16	106.98	108.08	31,685,318
28 Mar 23	108.80000 -5.21	114.27	108.10	113.00	20,580,852
27 Mar 23	114.01000 -3.89	117.93	112.68	117.90	27,206,610
24 Mar 23	117.90000 +1.24	120.00	115.30	118.96	42,201,072
23 Mar 23	116.66000 +10.61	116.66	105.38	105.55	38,890,504
22 Mar 23	106.05000 -1.46	107.45	105.39	107.40	9,131,543
21 Mar 23	107.51000 -0.31	108.91	106.62	107.50	9,317,784
20 Mar 23	107.82000 +2.65	108.88	103.80	105.00	15,656,361
17 Mar 23	105.17000 -0.11	107.00	104.71	106.55	12,513,034
16 Mar 23	105.28000 +0.32	106.76	103.80	103.99	11,212,530
15 Mar 23	104.96000 -0.08	106.58	104.50	105.50	11,795,992
14 Mar 23	105.04000 +3.54	105.36	99.51	101.00	18,694,742
13 Mar 23	101.50000 +0.47	101.64	99.12	100.80	7,620,753
10 Mar 23	101.03000 -1.16	103.10	100.11	101.00	9,409,246
09 Mar 23	102.19000 +0.39	103.56	101.65	102.00	10,056,719
08 Mar 23	101.80000 +0.53	102.86	100.00	100.91	7,824,771
07 Mar 23	101.27000 -3.85	105.50	101.27	104.58	11,915,732
06 Mar 23	105.12000 -0.63	106.62	104.00	105.75	11,295,865
03 Mar 23	105.75000 +0.56	107.97	104.76	107.20	13,671,611
02 Mar 23	105.19000 +0.69	107.93	104.53	104.90	13,109,276
01 Mar 23	104.50000 -0.39	105.70	103.68	104.35	11,124,599
28 Feb 23	104.89000 +0.87	105.40	102.96	105.02	8,669,136
27 Feb 23	104.02000 -3.00	106.62	103.81	105.95	14,494,139
24 Feb 23	107.02000 -1.51	109.83	105.99	109.00	9,177,391
23 Feb 23	108.53000 +0.03	109.00	107.71	108.20	4,172,427
22 Feb 23	108.50000 -0.35	109.34	107.20	107.99	5,863,952
21 Feb 23	108.85000 -0.67	110.89	107.70	109.51	8,848,761
20 Feb 23	109.52000 +0.78	110.21	107.26	108.73	11,106,036
17 Feb 23	108.74000 -4.59	114.26	108.68	113.00	14,211,331
16 Feb 23	113.33000 -3.44	119.43	112.58	116.50	13,698,013
15 Feb 23	116.77000 +0.91	117.21	113.00	116.00	10,840,130
14 Feb 23	115.86000 -1.19	119.03	114.30	117.00	10,019,551
13 Feb 23	117.05000 +0.50	117.77	114.35	115.41	9,649,758
10 Feb 23	116.55000 -1.53	119.59	115.72	118.10	8,689,994
09 Feb 23	118.08000 +5.00	118.60	111.11	112.40	13,992,465
08 Feb 23	113.08000 -0.41	115.96	112.60	113.90	8,640,965
07 Feb 23	113.49000 -0.90	114.99	112.51	114.30	8,036,096
06 Feb 23	114.39000 -3.13	117.01	113.70	116.00	11,381,991
03 Feb 23	117.52000 +0.43	119.90	115.57	116.00	9,361,592
02 Feb 23	117.09000 +2.09	119.29	115.11	115.91	12,552,503
01 Feb 23	115.00000 +0.45	115.98	113.40	114.00	11,141,923
31 Jan 23	114.55000 -6.70	121.40	113.50	120.88	21,951,478
30 Jan 23	121.25000 -1.38	125.50	120.06	125.26	11,185,095
20 Jan 23	122.63000 +3.80	123.48	118.00	118.20	11,332,993
19 Jan 23	118.83000 +2.14	119.80	116.01	116.90	12,471,060
18 Jan 23	116.69000 -3.32	119.67	116.55	119.00	11,566,114
17 Jan 23	120.01000 +4.99	120.11	114.13	114.61	19,735,728
16 Jan 23	115.02000 +6.59	115.88	105.81	106.71	21,444,644
13 Jan 23	108.43000 +2.10	109.66	106.60	107.39	9,830,965
12 Jan 23	106.33000 -0.77	108.00	104.10	107.75	8,915,089
11 Jan 23	107.10000 +0.72	112.34	106.86	108.88	21,554,160
10 Jan 23	106.38000 +1.32	110.80	104.58	104.86	18,222,852
09 Jan 23	105.06000 +2.18	107.68	103.25	103.87	12,596,298
06 Jan 23	102.88000 +0.22	103.78	99.30	101.21	10,950,137
05 Jan 23	102.66000 +2.25	102.82	100.42	101.84	9,538,955
04 Jan 23	100.41000 -2.79	105.27	100.10	102.69	9,459,803
03 Jan 23	103.20000 +0.73	103.36	100.20	102.46	6,759,789
30 Dec 22	102.47000 -0.70	104.66	101.48	104.00	5,423,982
29 Dec 22	103.17000 -0.03	104.50	101.81	102.90	5,643,302
28 Dec 22	103.20000 -0.71	104.89	102.77	103.45	6,062,425
27 Dec 22	103.91000 +2.70	104.80	100.17	102.00	9,334,704
26 Dec 22	101.21000 +6.51	102.66	94.88	94.88	13,232,771
23 Dec 22	94.70000 -5.65	98.61	93.17	98.50	13,307,192
22 Dec 22	100.35000 -0.87	102.87	99.88	101.99	5,675,307
21 Dec 22	101.22000 -0.03	102.73	100.58	100.58	6,249,410
20 Dec 22	101.25000 +0.67	102.29	100.05	100.58	6,782,124
19 Dec 22	100.58000 -3.04	104.30	100.08	102.64	7,517,918
16 Dec 22	103.62000 -2.62	105.63	102.53	104.93	10,480,169
15 Dec 22	106.24000 +1.74	108.00	104.03	104.48	14,397,039
14 Dec 22	104.50000 -3.32	113.00	104.30	112.50	25,572,820
13 Dec 22	107.82000 +1.12	108.77	103.86	105.90	18,615,184
12 Dec 22	106.70000 +7.34	109.30	99.05	99.41	31,089,784
09 Dec 22	99.36000 +0.88	100.62	98.66	98.66	8,058,386
08 Dec 22	98.48000 -1.62	100.09	98.02	100.09	8,178,588
07 Dec 22	100.10000 -2.03	101.73	99.65	101.11	9,092,581
06 Dec 22	102.13000 +2.14	103.10	99.26	99.62	12,951,436
05 Dec 22	99.99000 +1.29	100.30	98.30	98.70	7,742,445
02 Dec 22	98.70000 -2.99	102.00	98.66	100.50	9,845,797
01 Dec 22	101.69000 +0.90	104.76	101.31	103.00	11,462,046
30 Nov 22	100.79000 -1.31	102.36	100.35	101.34	7,376,555
29 Nov 22	102.10000 +4.04	103.50	97.50	97.50	13,738,594
28 Nov 22	98.06000 -2.32	100.54	97.34	99.01	9,515,873
25 Nov 22	100.38000 +1.75	101.00	98.21	98.63	9,668,079
24 Nov 22	98.63000 -0.97	100.58	98.08	99.54	7,988,149
23 Nov 22	99.60000 -1.12	101.15	97.36	100.15	11,669,245
22 Nov 22	100.72000 +0.34	102.30	99.49	100.38	12,983,519
21 Nov 22	100.38000 -3.37	103.90	99.80	102.00	17,129,076
18 Nov 22	103.75000 -4.21	108.77	103.37	105.80	22,965,718
17 Nov 22	107.96000 +4.71	112.00	98.58	101.38	34,501,564
16 Nov 22	103.25000 +1.28	104.98	101.10	103.00	27,499,896
15 Nov 22	101.97000 +9.27	101.97	91.56	92.06	26,487,416
14 Nov 22	92.70000 +3.62	96.07	89.16	89.30	24,510,242
11 Nov 22	89.08000 +2.31	92.47	88.95	90.00	20,855,572
10 Nov 22	86.77000 -1.39	89.34	86.30	87.74	10,500,083
09 Nov 22	88.16000 -0.79	89.37	88.05	88.95	7,272,619
08 Nov 22	88.95000 -1.16	90.77	88.46	90.34	10,226,031
07 Nov 22	90.11000 -0.86	91.80	89.51	90.80	13,769,593
04 Nov 22	90.97000 +0.72	92.25	88.70	90.19	18,281,332
03 Nov 22	90.25000 +3.00	90.78	85.68	86.00	19,388,084
02 Nov 22	87.25000 +1.39	88.50	85.10	85.86	15,073,407
01 Nov 22	85.86000 +3.59	86.00	80.50	82.90	18,076,910
31 Oct 22	82.27000 -0.72	84.82	77.50	79.50	20,878,174
28 Oct 22	82.99000 -3.82	88.08	82.70	86.01	15,630,175
27 Oct 22	86.81000 +0.21	88.79	85.60	86.85	14,091,404
26 Oct 22	86.60000 +2.80	87.99	83.42	84.01	15,604,442
25 Oct 22	83.80000 -1.70	86.70	83.57	85.00	13,663,117
24 Oct 22	85.50000 +0.32	90.29	84.00	85.18	21,063,868
21 Oct 22	85.18000 -2.29	86.88	84.46	86.46	14,747,700
20 Oct 22	87.47000 +3.37	89.43	82.86	83.30	25,941,546
19 Oct 22	84.10000 -1.30	86.05	84.10	85.00	9,620,893
18 Oct 22	85.40000 -1.37	87.25	85.24	87.00	11,282,967
17 Oct 22	86.77000 +0.34	87.24	84.60	84.92	16,395,012
14 Oct 22	86.43000 +4.13	86.87	83.20	83.83	20,001,954
13 Oct 22	82.30000 -1.13	85.08	82.16	82.99	17,784,200
12 Oct 22	83.43000 +0.05	83.62	79.53	83.40	26,197,296
11 Oct 22	83.38000 -2.12	85.87	82.61	85.49	18,688,512
10 Oct 22	85.50000 -8.25	91.85	85.10	91.00	19,191,122
30 Sep 22	93.75000 -2.49	96.58	93.71	96.20	7,421,586
29 Sep 22	96.24000 -1.16	99.30	95.88	98.19	6,719,762
28 Sep 22	97.40000 -2.51	99.99	97.40	99.10	4,856,632
27 Sep 22	99.91000 +1.56	100.12	97.85	98.24	6,319,749
26 Sep 22	98.35000 +0.11	99.56	97.03	97.36	5,929,542
23 Sep 22	98.24000 -2.82	101.30	97.51	100.58	9,541,975
22 Sep 22	101.06000 -1.24	102.80	100.00	100.98	8,152,867
21 Sep 22	102.30000 -3.14	105.39	100.60	104.66	10,895,727
20 Sep 22	105.44000 +0.89	106.08	104.11	105.50	5,734,452
19 Sep 22	104.55000 -1.66	107.15	104.40	106.00	7,401,953
16 Sep 22	106.21000 -2.39	110.39	106.21	108.27	8,046,877
15 Sep 22	108.60000 -3.82	112.93	107.92	112.55	9,519,479
14 Sep 22	112.42000 -1.77	113.50	111.00	111.00	6,836,976
13 Sep 22	114.19000 -0.73	116.79	114.14	116.49	5,534,799
09 Sep 22	114.92000 -0.38	116.29	113.12	116.00	5,513,642
08 Sep 22	115.30000 -1.33	116.73	115.11	116.49	5,927,226
07 Sep 22	116.63000 +3.92	117.96	112.77	112.78	12,942,138
06 Sep 22	112.71000 +1.49	112.96	109.80	112.22	6,717,316
05 Sep 22	111.22000 -2.03	112.82	109.51	112.60	6,923,481
02 Sep 22	113.25000 +0.30	114.68	112.61	112.71	5,178,582
01 Sep 22	112.95000 -3.02	116.90	112.88	116.01	6,941,479
31 Aug 22	115.97000 +3.45	117.00	111.55	112.21	10,959,266
30 Aug 22	112.52000 -1.97	115.42	112.23	114.16	8,226,448
29 Aug 22	114.49000 -0.41	116.44	113.14	114.00	6,393,159
26 Aug 22	114.90000 +0.55	116.55	114.10	114.35	6,726,918
25 Aug 22	114.35000 -0.62	115.66	110.57	115.14	11,379,443
24 Aug 22	114.97000 -3.24	118.48	114.52	118.16	9,734,911
23 Aug 22	118.21000 -1.45	120.10	118.03	119.66	5,941,937
22 Aug 22	119.66000 +0.36	120.21	117.22	118.39	6,705,802
19 Aug 22	119.30000 -4.37	126.46	119.08	122.67	13,536,317
18 Aug 22	123.67000 +0.42	123.97	121.31	123.25	9,002,565
17 Aug 22	123.25000 -0.25	123.96	121.74	123.00	6,699,425
16 Aug 22	123.50000 -1.29	126.41	122.36	124.87	8,549,609
15 Aug 22	124.79000 -1.91	127.38	124.50	126.00	8,153,450
12 Aug 22	126.70000 -1.77	128.96	126.54	127.00	7,911,701
11 Aug 22	128.47000 +2.52	130.24	125.68	126.58	10,664,266
10 Aug 22	125.95000 -2.85	130.39	125.75	126.85	10,504,388
09 Aug 22	128.80000 +1.08	128.82	124.50	126.48	11,315,276
08 Aug 22	127.72000 -2.36	131.68	125.54	131.38	17,178,416
05 Aug 22	130.08000 +5.50	132.01	122.48	124.33	21,485,826
04 Aug 22	124.58000 +2.33	125.50	122.40	122.87	13,082,729
03 Aug 22	122.25000 +4.56	124.76	117.69	119.13	19,429,508
02 Aug 22	117.69000 -1.59	120.30	114.90	117.00	10,737,710
01 Aug 22	119.28000 +1.01	119.82	114.20	117.31	9,324,403
29 Jul 22	118.27000 -1.08	120.50	118.01	120.01	8,667,437
28 Jul 22	119.35000 +0.73	122.32	119.00	119.85	12,289,606
27 Jul 22	118.62000 -2.90	120.98	118.00	120.20	10,547,297
26 Jul 22	121.52000 +0.89	121.77	119.89	120.63	6,043,668
25 Jul 22	120.63000 -2.56	123.18	120.00	122.37	7,943,091
22 Jul 22	123.19000 -3.49	127.33	122.66	126.70	10,774,007
21 Jul 22	126.68000 +1.97	130.08	122.22	123.71	16,072,542
20 Jul 22	124.71000 +2.74	127.16	122.53	122.86	12,702,799
19 Jul 22	121.97000 -0.95	123.33	119.85	122.00	11,070,838
18 Jul 22	122.92000 -3.38	127.00	120.99	126.30	14,793,297
15 Jul 22	126.30000 +0.17	129.79	126.19	128.17	11,124,693
14 Jul 22	126.13000 +1.59	127.50	124.10	124.55	7,280,330
13 Jul 22	124.54000 -1.46	126.99	123.00	125.60	8,474,030
12 Jul 22	126.00000 -2.99	129.50	125.66	128.40	9,029,923
11 Jul 22	128.99001 -6.29	135.00	128.50	135.00	15,702,429
08 Jul 22	135.28000 +5.98	138.86	130.50	130.80	23,295,362
07 Jul 22	129.30000 -1.98	131.88	128.20	131.20	9,966,587
06 Jul 22	131.28000 +0.71	135.20	129.50	130.58	13,432,171
05 Jul 22	130.57001 +0.38	132.08	128.21	129.99	12,020,642
04 Jul 22	130.19000 -8.66	134.58	128.00	134.35	22,647,684
01 Jul 22	138.85001 -3.36	142.19	138.52	141.35	10,875,500
30 Jun 22	142.21001 +5.57	143.45	136.70	136.70	14,721,756
29 Jun 22	136.64000 -3.34	142.40	136.32	139.00	18,689,770
28 Jun 22	139.98000 +6.60	140.38	130.40	132.49	21,992,658
27 Jun 22	133.38000 +1.38	135.00	132.08	132.73	11,412,996
24 Jun 22	132.00000 +3.78	133.62	128.50	129.77	13,638,841
23 Jun 22	128.22000 +1.61	128.70	124.70	126.61	11,901,930
22 Jun 22	126.61000 -3.79	131.28	126.61	130.96	9,890,924
21 Jun 22	130.39999 -2.95	133.70	129.25	133.11	11,829,745
20 Jun 22	133.35001 +2.16	135.19	130.03	131.57	13,886,166
17 Jun 22	131.19000 +0.04	131.66	127.88	130.00	10,836,769
16 Jun 22	131.14999 +0.55	133.98	130.30	130.60	9,339,954
15 Jun 22	130.60001 -0.93	134.14	129.61	131.25	12,390,229
14 Jun 22	131.53000 -2.16	133.51	127.60	132.90	12,579,711
13 Jun 22	133.69000 -3.02	136.60	131.67	134.00	14,423,273
10 Jun 22	136.71001 +0.02	137.99	134.19	134.19	14,504,223
09 Jun 22	136.69000 -5.89	142.58	135.17	141.50	10,955,821
08 Jun 22	142.58000 +2.72	145.50	139.03	139.60	10,307,399
07 Jun 22	139.86000 -4.09	143.44	137.70	143.44	15,655,892
06 Jun 22	143.95000 -1.07	147.30	141.50	145.01	9,415,817
02 Jun 22	145.02000 +1.17	146.74	140.15	142.79	8,689,524
01 Jun 22	143.85001 +0.21	145.69	141.99	143.30	5,956,124
31 May 22	143.64000 +1.64	144.86	137.18	141.58	9,329,935
30 May 22	142.00000 +3.04	143.20	138.00	140.40	6,349,633
27 May 22	138.96001 -0.84	143.99	138.27	141.40	7,064,557
26 May 22	139.80000 -1.39	142.19	137.39	141.19	7,350,531
25 May 22	141.19000 -0.16	144.47	139.40	142.15	7,568,682
24 May 22	141.35001 -6.94	148.50	141.04	147.00	11,663,155
23 May 22	148.28999 +6.04	149.23	143.28	144.00	15,577,464
20 May 22	142.25000 +4.64	144.94	138.54	139.00	12,517,153
19 May 22	137.61000 +2.77	139.68	131.03	131.85	13,414,345
18 May 22	134.84000 +5.12	135.16	129.37	130.07	13,176,696
17 May 22	129.72000 +4.92	131.38	124.47	124.47	10,432,761
16 May 22	124.80000 -1.61	128.77	124.48	127.38	6,213,061
13 May 22	126.41000 -2.19	130.80	126.00	129.00	7,440,317
12 May 22	128.60001 -0.75	130.03	126.69	127.00	7,976,252
11 May 22	129.35001 +6.95	133.18	121.00	121.60	17,461,262
10 May 22	122.40000 +5.27	122.98	113.50	114.00	12,518,935
09 May 22	117.13000 -2.17	119.64	115.63	119.00	7,019,085
06 May 22	119.30000 -5.67	122.00	119.11	120.98	7,188,710
05 May 22	124.97000 +0.16	127.94	123.60	124.70	9,402,407
29 Apr 22	124.81000 +6.25	126.72	119.56	120.50	13,126,663
28 Apr 22	118.56000 -6.44	124.00	116.00	124.00	14,991,954
27 Apr 22	125.00000 +9.04	125.30	112.50	113.00	12,786,366
26 Apr 22	115.96000 -7.04	124.65	115.01	123.28	11,065,071
25 Apr 22	123.00000 -7.00	128.00	122.61	126.35	10,044,388
22 Apr 22	130.00000 -2.72	135.14	128.51	131.59	6,865,697
21 Apr 22	132.72000 -0.78	136.00	131.22	131.46	7,190,193
20 Apr 22	133.50000 -1.77	137.37	133.22	136.50	7,727,362
19 Apr 22	135.27000 -4.53	139.00	135.01	138.08	7,347,218
18 Apr 22	139.80000 +7.40	140.40	129.98	131.90	12,101,826
15 Apr 22	132.39999 +1.80	135.00	128.50	129.98	11,916,596
14 Apr 22	130.60001 +7.30	133.10	124.27	124.80	13,045,575
13 Apr 22	123.30000 -3.79	128.88	123.20	126.00	8,997,761
12 Apr 22	127.09000 +3.51	127.70	121.99	123.26	9,355,640
11 Apr 22	123.58000 -10.79	132.74	123.26	131.71	12,958,545
08 Apr 22	134.37000 +1.39	136.49	131.30	133.42	7,404,211
07 Apr 22	132.98000 -1.82	135.68	132.98	134.00	6,225,403
06 Apr 22	134.80000 -5.64	139.80	133.14	139.74	11,834,564
01 Apr 22	140.44000 -0.59	142.00	138.80	139.95	7,551,879
31 Mar 22	141.03000 -5.56	145.81	138.50	145.00	11,716,197
30 Mar 22	146.59000 +4.72	146.97	142.50	142.68	11,053,510
29 Mar 22	141.87000 -7.95	151.68	139.24	151.00	15,271,347
28 Mar 22	149.82001 -3.21	152.84	149.01	151.65	6,947,384
25 Mar 22	153.03000 -1.38	159.00	152.84	157.00	10,659,717
24 Mar 22	154.41000 -3.49	157.00	154.00	156.19	7,320,340
23 Mar 22	157.89999 -1.88	161.47	155.78	160.60	9,688,903
22 Mar 22	159.78000 +0.53	163.58	159.10	160.50	9,067,595
21 Mar 22	159.25000 -2.29	162.67	156.01	161.50	11,067,941
18 Mar 22	161.53999 -1.26	163.99	160.00	162.77	8,773,569
17 Mar 22	162.80000 +2.28	167.00	161.68	165.35	19,759,372
16 Mar 22	160.52000 +13.67	161.00	149.43	151.17	23,541,084
15 Mar 22	146.85001 -7.48	156.05	146.50	152.03	13,974,635
14 Mar 22	154.33000 -3.49	160.58	154.00	155.02	10,675,565
11 Mar 22	157.82001 -1.41	159.37	153.35	155.00	14,173,018
10 Mar 22	159.23000 +4.94	164.00	155.63	160.00	21,170,402
09 Mar 22	154.28999 +3.69	155.05	146.00	152.00	16,821,852
08 Mar 22	150.60001 +0.60	154.51	145.18	149.99	15,014,206
07 Mar 22	150.00000 -4.77	156.30	148.54	154.79	13,065,771
04 Mar 22	154.77000 +6.45	158.58	148.28	150.00	18,876,936
03 Mar 22	148.32001 -2.18	153.30	148.00	151.00	7,545,506
02 Mar 22	150.50000 -2.64	152.01	147.33	152.01	10,810,193
01 Mar 22	153.14000 -0.17	154.97	151.55	153.42	6,271,631
28 Feb 22	153.31000 -1.39	155.97	152.78	154.25	7,490,271
25 Feb 22	154.70000 +2.97	157.08	152.39	154.50	10,695,172
24 Feb 22	151.73000 -2.17	156.72	149.27	152.95	13,323,655
23 Feb 22	153.89999 +7.72	155.00	146.20	146.21	13,550,981
22 Feb 22	146.17999 +1.78	147.59	141.00	143.00	8,011,270
21 Feb 22	144.39999 -1.59	146.64	143.67	146.00	6,608,874
18 Feb 22	145.99001 -3.32	148.50	145.56	147.90	6,581,244
17 Feb 22	149.31000 +3.51	152.30	144.34	145.80	9,684,800
16 Feb 22	145.80000 +0.49	149.03	145.20	147.03	7,343,347
15 Feb 22	145.31000 +5.77	145.66	140.41	141.03	10,160,246
14 Feb 22	139.53999 -1.76	141.96	137.20	138.88	6,783,559
11 Feb 22	141.30000 -3.74	145.88	140.69	143.50	6,908,940
10 Feb 22	145.03999 +1.77	146.94	142.40	144.30	8,329,467
09 Feb 22	143.27000 +2.31	144.43	138.30	140.90	8,084,266
08 Feb 22	140.96001 -2.87	144.74	137.15	144.11	9,953,786
07 Feb 22	143.83000 +4.73	149.81	141.30	142.95	12,630,400
28 Jan 22	139.10001 -7.51	148.33	138.88	147.00	14,685,267
27 Jan 22	146.61000 -3.31	151.88	144.00	149.01	11,046,898
26 Jan 22	149.92000 +1.51	154.20	147.60	148.41	11,249,493
25 Jan 22	148.41000 -7.09	161.00	146.10	160.10	18,536,644
24 Jan 22	155.50000 +2.50	155.82	152.18	152.50	6,634,721
21 Jan 22	153.00000 -5.80	158.52	152.79	156.48	8,279,712
20 Jan 22	158.80000 +0.90	163.80	156.60	157.88	7,249,016
19 Jan 22	157.89999 -3.47	161.50	156.68	159.58	7,947,419
18 Jan 22	161.37000 -0.34	163.85	160.08	161.19	8,091,719
17 Jan 22	161.71001 +4.31	163.05	156.00	157.54	10,085,287
14 Jan 22	157.39999 +2.26	160.00	152.55	153.00	10,539,679
13 Jan 22	155.14000 +0.17	159.60	152.41	154.80	10,348,483
12 Jan 22	154.97000 +2.78	155.59	151.35	153.54	10,990,127
11 Jan 22	152.19000 -4.31	156.47	151.00	156.04	9,804,885
10 Jan 22	156.50000 -0.50	158.00	151.33	155.58	9,994,758
07 Jan 22	157.00000 -5.96	163.98	156.63	161.01	14,487,899
06 Jan 22	162.96001 +4.66	167.80	154.60	155.00	16,493,526
05 Jan 22	158.30000 -17.58	174.77	158.29	174.77	25,663,496
04 Jan 22	175.88000 +0.03	178.90	171.01	176.56	10,874,197
31 Dec 21	175.85001 -0.62	178.26	172.17	178.26	11,216,088
30 Dec 21	176.47000 +11.47	181.08	164.38	164.94	22,836,352
29 Dec 21	165.00000 -6.02	170.80	162.80	170.00	12,086,019
28 Dec 21	171.02000 +3.32	171.75	166.55	169.00	10,959,384
27 Dec 21	167.70000 -6.19	174.88	166.34	174.47	11,418,962
24 Dec 21	173.89000 +2.38	176.30	171.55	172.30	9,993,805
23 Dec 21	171.50999 +0.43	173.14	169.48	170.97	8,278,923
22 Dec 21	171.08000 +4.85	175.00	167.98	167.98	15,862,196
21 Dec 21	166.23000 +2.75	169.70	165.00	165.69	10,451,909
20 Dec 21	163.48000 -3.66	170.50	163.01	166.00	10,634,034
17 Dec 21	167.14000 -3.78	171.50	167.00	170.15	11,549,503
16 Dec 21	170.92000 +0.45	176.59	170.43	172.49	13,091,264
15 Dec 21	170.47000 -2.08	174.50	170.30	173.10	7,551,329
14 Dec 21	172.55000 -1.85	176.14	172.00	173.50	9,307,658
13 Dec 21	174.39999 -0.48	176.30	173.14	174.88	10,565,654
10 Dec 21	174.88000 -5.23	179.01	174.30	179.01	15,091,916
09 Dec 21	180.11000 -0.44	181.49	177.13	180.00	13,885,848
08 Dec 21	180.55000 +9.55	185.67	175.00	175.00	26,639,626
07 Dec 21	171.00000 -1.62	178.16	169.69	176.93	14,600,082
06 Dec 21	172.62000 -3.87	180.85	172.62	180.72	18,003,760
03 Dec 21	176.49001 +6.70	181.41	170.71	170.98	30,229,632
02 Dec 21	169.78999 +4.13	172.12	166.67	170.00	36,239,228
01 Dec 21	165.66000 +15.06	165.66	153.50	153.50	22,869,362
30 Nov 21	150.60001 +0.37	153.34	149.66	151.77	10,353,673
29 Nov 21	150.23000 -1.76	152.88	149.22	149.71	10,942,530
26 Nov 21	151.99001 -4.34	157.00	150.79	156.34	14,399,375
25 Nov 21	156.33000 +0.31	157.01	152.85	156.01	14,300,491
24 Nov 21	156.02000 -6.14	163.63	156.00	161.59	19,600,320
23 Nov 21	162.16000 -3.30	166.60	161.75	165.00	14,711,524
22 Nov 21	165.46001 +6.16	165.88	157.66	159.00	20,478,548
19 Nov 21	159.30000 +0.71	160.30	157.03	158.65	11,557,095
18 Nov 21	158.59000 -3.33	162.99	158.58	161.21	10,898,782
17 Nov 21	161.92000 -1.26	163.47	158.94	162.91	14,492,985
16 Nov 21	163.17999 -3.60	167.11	163.02	165.50	12,068,992
15 Nov 21	166.78000 +4.01	168.98	163.00	163.01	19,036,136
12 Nov 21	162.77000 -1.79	164.80	161.47	162.44	13,058,279
11 Nov 21	164.56000 -1.64	169.18	161.13	164.80	19,608,436
10 Nov 21	166.20000 +1.90	166.53	160.09	163.00	12,947,333
09 Nov 21	164.30000 +2.31	166.62	159.60	162.20	16,200,385
08 Nov 21	161.99001 -5.32	165.99	159.54	165.00	16,762,338
05 Nov 21	167.31000 +0.31	170.31	165.70	169.20	13,672,547
04 Nov 21	167.00000 -1.80	171.60	165.50	170.00	15,654,761
03 Nov 21	168.80000 -3.20	174.50	167.93	173.15	17,581,048
02 Nov 21	172.00000 +0.91	174.88	169.02	172.00	20,835,608
01 Nov 21	171.09000 +1.58	174.43	166.96	169.00	21,310,186
29 Oct 21	169.50999 +5.21	176.95	164.31	165.90	31,970,400
28 Oct 21	164.30000 +6.74	172.00	161.60	172.00	41,154,184
27 Oct 21	157.56000 -0.45	158.07	153.50	158.03	15,100,540
26 Oct 21	158.00999 +5.41	160.68	151.53	151.95	20,057,868
25 Oct 21	152.60001 -1.80	156.77	150.17	156.36	13,945,109
22 Oct 21	154.39999 +7.71	155.69	147.06	148.00	21,608,308
21 Oct 21	146.69000 -0.15	148.80	144.84	145.11	9,501,857
20 Oct 21	146.84000 -1.61	150.66	146.44	147.71	10,901,354
19 Oct 21	148.45000 -0.86	150.30	146.34	148.20	11,533,702
18 Oct 21	149.31000 -6.23	152.20	148.03	151.00	22,414,964
15 Oct 21	155.53999 +9.42	155.86	145.00	146.00	24,228,908
14 Oct 21	146.12000 +0.86	147.99	144.20	145.00	7,015,624
13 Oct 21	145.25999 +3.11	145.89	140.74	142.96	8,695,223
12 Oct 21	142.14999 -5.20	148.35	141.00	146.00	14,492,695
11 Oct 21	147.35001 -2.35	152.40	147.00	149.00	12,175,384
08 Oct 21	149.70000 +4.71	155.90	146.48	147.94	16,662,947
30 Sep 21	144.99001 -2.05	148.91	144.40	146.99	12,542,575
29 Sep 21	147.03999 -5.87	152.00	144.30	152.00	17,178,948
28 Sep 21	152.91000 +7.72	157.25	142.85	143.00	19,719,236
27 Sep 21	145.19000 -5.01	152.88	145.00	152.54	15,884,394
24 Sep 21	150.20000 -0.41	153.30	148.00	150.00	9,218,252
23 Sep 21	150.61000 +1.32	153.99	146.46	149.00	12,637,164
22 Sep 21	149.28999 -1.96	151.80	148.00	148.36	7,626,833
17 Sep 21	151.25000 +3.35	152.10	149.15	149.19	8,022,325
16 Sep 21	147.89999 -3.65	153.44	147.30	151.40	14,755,485
15 Sep 21	151.55000 -3.09	155.46	150.50	153.99	11,094,351
14 Sep 21	154.64000 -0.66	159.10	152.80	154.08	10,662,965
13 Sep 21	155.30000 -4.60	161.00	152.00	159.90	14,970,675
10 Sep 21	159.89999 +5.65	162.58	153.68	155.00	17,133,336
09 Sep 21	154.25000 -1.75	157.00	152.56	156.00	9,904,168
08 Sep 21	156.00000 +0.00	159.03	155.00	156.07	9,666,434
07 Sep 21	156.00000 +3.44	157.53	152.62	152.62	11,375,874
06 Sep 21	152.56000 +4.69	155.20	146.36	147.88	15,998,089
03 Sep 21	147.87000 +1.38	151.44	146.10	148.00	15,064,793
02 Sep 21	146.49001 -7.16	154.20	145.88	151.50	24,118,020
01 Sep 21	153.64999 +0.60	154.99	145.81	151.65	32,292,936
31 Aug 21	153.05000 -17.01	158.99	153.05	153.05	32,987,920
30 Aug 21	170.06000 -5.44	183.20	168.68	183.00	26,518,420
27 Aug 21	175.50000 +7.50	176.50	166.66	167.90	17,659,586
26 Aug 21	168.00000 -3.35	176.39	167.07	169.00	16,892,288
25 Aug 21	171.35001 -7.23	178.68	166.50	178.58	24,827,446
24 Aug 21	178.58000 +12.83	179.45	165.95	166.78	25,335,388
23 Aug 21	165.75000 -2.34	171.10	164.73	169.90	18,975,460
20 Aug 21	168.09000 +1.07	171.18	163.15	168.00	15,447,953
19 Aug 21	167.02000 +0.22	170.70	164.00	166.80	15,174,496
18 Aug 21	166.80000 +3.08	168.00	163.00	167.46	14,653,350
17 Aug 21	163.72000 -10.78	175.54	163.23	174.51	25,256,204
16 Aug 21	174.50000 +2.09	179.63	167.83	172.00	26,008,376
13 Aug 21	172.41000 -15.86	183.99	171.48	182.50	33,027,064
12 Aug 21	188.27000 +2.26	194.50	183.89	184.51	16,897,072
11 Aug 21	186.00999 +3.12	187.97	181.51	183.30	16,640,168
10 Aug 21	182.89000 -6.85	191.15	178.01	189.75	23,441,260
09 Aug 21	189.74001 -6.26	192.01	180.50	192.01	20,334,160
06 Aug 21	196.00000 -2.56	206.74	191.01	202.37	19,567,584
05 Aug 21	198.56000 -2.79	206.00	195.01	199.00	18,586,320
04 Aug 21	201.35001 +3.35	204.99	192.01	197.00	31,034,852
03 Aug 21	198.00000 -22.00	215.00	198.00	215.00	21,650,584
02 Aug 21	220.00000 -10.05	228.70	208.99	228.00	26,807,946
30 Jul 21	230.05000 +15.14	235.13	210.20	212.10	27,219,544
29 Jul 21	214.91000 +13.02	220.00	202.00	207.50	26,577,600
28 Jul 21	201.89000 -3.73	212.01	189.98	201.88	28,403,180
27 Jul 21	205.62000 +5.06	220.62	204.07	205.00	40,414,880
26 Jul 21	200.56000 +4.55	204.50	191.75	196.23	24,868,624
23 Jul 21	196.00999 +6.32	200.50	188.00	188.98	20,610,100
22 Jul 21	189.69000 +5.65	192.88	180.38	183.98	18,759,084
21 Jul 21	184.03999 +11.24	185.93	172.06	174.00	23,431,612
20 Jul 21	172.80000 +1.62	174.67	167.00	169.87	11,004,849
19 Jul 21	171.17999 +3.63	172.87	164.00	165.00	12,403,019
16 Jul 21	167.55000 -6.28	180.32	166.88	173.95	18,339,032
15 Jul 21	173.83000 -1.07	175.80	167.00	175.01	16,488,983
14 Jul 21	174.89999 -3.79	181.58	174.00	178.60	14,845,049
13 Jul 21	178.69000 -13.31	192.40	175.00	190.00	25,137,392
12 Jul 21	192.00000 +3.00	195.70	186.36	193.20	20,250,108
09 Jul 21	189.00000 -2.19	193.99	183.65	190.00	15,303,078
08 Jul 21	191.19000 +8.29	195.64	182.55	183.00	22,741,250
07 Jul 21	182.89999 +4.10	184.34	170.99	174.40	21,712,264
06 Jul 21	178.80000 -12.48	190.00	173.00	190.00	28,846,274
05 Jul 21	191.28000 +12.99	192.55	180.00	181.86	23,374,112
02 Jul 21	178.28999 -6.39	184.66	176.80	180.53	20,871,304
01 Jul 21	184.67999 -3.22	191.74	183.17	186.95	17,919,062
30 Jun 21	187.89999 +13.15	188.43	177.01	177.30	22,523,636
29 Jun 21	174.75000 -3.83	180.00	172.90	179.00	14,128,090
28 Jun 21	178.58000 +7.58	182.90	170.87	171.00	19,982,326
25 Jun 21	171.00000 -1.94	174.50	165.01	172.00	18,334,076
24 Jun 21	172.94000 -0.21	174.89	168.15	171.50	18,493,492
23 Jun 21	173.14999 +7.89	179.50	162.03	163.09	32,887,632
22 Jun 21	165.25999 +6.38	167.00	156.39	159.99	25,665,040
21 Jun 21	158.88000 +0.88	161.88	154.90	158.00	21,885,456
18 Jun 21	158.00000 +9.20	159.98	152.62	153.00	37,680,848
17 Jun 21	148.80000 +13.53	148.80	136.33	136.35	25,491,528
16 Jun 21	135.27000 -2.60	143.56	134.98	139.37	17,999,126
15 Jun 21	137.87000 -3.13	145.25	137.00	141.00	15,391,913
11 Jun 21	141.00000 -0.60	142.80	140.00	142.20	11,319,651
10 Jun 21	141.60001 +0.91	142.10	139.50	140.39	10,899,841
09 Jun 21	140.69000 +0.50	142.66	138.95	139.41	9,742,605
08 Jun 21	140.19000 -3.70	144.98	139.41	144.88	12,918,768
07 Jun 21	143.89000 +1.27	146.88	142.25	145.74	20,697,636
04 Jun 21	142.62000 +4.62	143.89	137.01	137.98	18,849,868
03 Jun 21	138.00000 -0.33	139.85	132.72	137.82	14,243,200
02 Jun 21	138.33000 +2.25	142.00	137.72	139.60	18,607,192
01 Jun 21	136.08000 +0.81	138.66	131.21	135.27	14,109,153
31 May 21	135.27000 +1.77	140.91	133.79	136.10	16,603,595
28 May 21	133.50000 -0.38	137.07	131.00	133.31	15,960,335
27 May 21	133.88000 +4.28	136.56	129.99	130.25	18,266,204
26 May 21	129.60001 -0.75	131.90	129.04	131.90	10,939,966
25 May 21	130.35001 +10.63	131.15	120.47	120.47	22,781,346
24 May 21	119.72000 -2.08	120.33	115.05	119.03	14,822,506
21 May 21	121.80000 -52.16	128.00	121.10	123.87	8,418,417
20 May 21	173.96001 -1.24	175.03	170.30	175.00	7,442,370
19 May 21	175.20000 +2.24	176.09	171.96	172.34	4,972,840
18 May 21	172.96001 -1.14	173.23	170.13	172.06	4,272,625
17 May 21	174.10001 +2.21	176.77	171.96	173.00	7,284,799
14 May 21	171.89000 +4.49	172.50	163.41	169.00	8,295,981
13 May 21	167.39999 -2.61	169.92	166.01	167.50	5,733,769
12 May 21	170.00999 +3.96	170.01	165.00	165.80	8,231,344
11 May 21	166.05000 -3.41	170.19	164.02	169.45	7,370,985
10 May 21	169.46001 -8.49	177.95	168.06	177.95	10,043,465
07 May 21	177.95000 -9.43	191.58	177.80	189.57	8,579,640
06 May 21	187.38000 -5.85	194.87	187.00	192.35	6,457,444
30 Apr 21	193.23000 -0.57	197.00	193.01	193.80	5,517,235
29 Apr 21	193.80000 -1.97	202.18	193.40	196.50	8,282,326
28 Apr 21	195.77000 +9.78	196.48	184.20	193.00	12,841,452
27 Apr 21	185.99001 +1.94	186.61	180.99	184.50	6,159,504
26 Apr 21	184.05000 +8.98	189.50	176.00	176.88	10,276,334
23 Apr 21	175.07001 +4.37	175.36	171.00	172.00	5,477,177
22 Apr 21	170.70000 +0.34	173.36	169.50	170.40	4,527,137
21 Apr 21	170.36000 -1.44	172.82	168.75	170.66	4,891,771
20 Apr 21	171.80000 +1.20	175.60	169.05	170.00	7,891,756
19 Apr 21	170.60001 -3.40	173.50	159.50	167.50	14,093,433
16 Apr 21	174.00000 -7.10	182.48	173.98	181.13	6,182,336
15 Apr 21	181.10001 -1.61	183.60	176.75	182.20	4,509,859
14 Apr 21	182.71001 +2.41	185.48	178.85	179.00	4,137,243
13 Apr 21	180.30000 -3.60	185.98	179.33	183.29	4,962,417
12 Apr 21	183.89999 +1.90	187.07	176.22	178.68	7,521,109
09 Apr 21	182.00000 -0.20	185.22	181.40	182.20	4,497,210
08 Apr 21	182.20000 -0.02	183.94	179.42	180.33	4,139,122
07 Apr 21	182.22000 +2.17	182.43	175.12	178.86	6,205,963
06 Apr 21	180.05000 -2.46	184.99	180.00	184.61	4,545,748
02 Apr 21	182.50999 +7.48	184.77	177.88	177.88	9,614,001
01 Apr 21	175.03000 +4.15	176.64	170.88	171.50	6,904,490
31 Mar 21	170.88000 +1.77	171.38	167.52	169.60	4,251,497
30 Mar 21	169.11000 -3.24	173.50	168.20	172.00	5,647,754
29 Mar 21	172.35001 +1.42	176.69	170.70	172.12	6,835,178
26 Mar 21	170.92999 +1.19	173.30	167.30	169.72	5,597,257
25 Mar 21	169.74001 +2.78	173.43	164.50	165.00	4,657,568
24 Mar 21	166.96001 -1.24	169.60	164.46	167.00	4,166,846
23 Mar 21	168.20000 -1.32	174.60	167.58	170.66	4,823,714
22 Mar 21	169.52000 -0.48	172.63	166.71	170.00	4,054,611
19 Mar 21	170.00000 +3.20	175.70	160.79	163.18	8,688,322
18 Mar 21	166.80000 -2.08	170.48	165.22	169.99	5,132,196
17 Mar 21	168.88000 +13.36	170.05	153.53	155.52	11,340,880
16 Mar 21	155.52000 +2.15	157.09	147.03	155.00	9,694,892
15 Mar 21	153.37000 -15.63	168.00	152.10	168.00	13,216,596
12 Mar 21	169.00000 -4.74	174.00	168.61	173.95	5,711,743
11 Mar 21	173.74001 +2.68	178.00	168.38	171.07	7,035,529
10 Mar 21	171.06000 -2.36	176.58	170.90	175.50	5,238,520
09 Mar 21	173.42000 -7.58	180.98	171.01	178.80	9,161,412
08 Mar 21	181.00000 -13.78	195.50	181.00	195.00	8,244,696
05 Mar 21	194.78000 +0.77	197.49	190.12	191.00	5,300,568
04 Mar 21	194.00999 -4.99	200.71	192.52	197.15	6,163,418
03 Mar 21	199.00000 -5.66	202.98	195.11	202.98	9,401,558
02 Mar 21	204.66000 +1.86	206.37	200.52	204.52	12,307,461
01 Mar 21	202.80000 +10.30	204.48	193.50	196.00	12,874,671
26 Feb 21	192.50000 -3.91	200.49	189.32	192.42	10,089,261
25 Feb 21	196.41000 +2.08	199.85	192.47	195.88	10,070,047
24 Feb 21	194.33000 +11.13	200.00	183.50	184.00	17,262,620
23 Feb 21	183.20000 -4.80	186.30	180.68	186.00	5,896,885
22 Feb 21	188.00000 -7.91	195.40	188.00	193.01	8,256,545
19 Feb 21	195.91000 +6.84	196.58	187.05	188.80	10,455,538
18 Feb 21	189.07001 +5.25	193.48	185.95	187.60	9,118,520
10 Feb 21	183.82001 +0.16	184.80	181.68	184.80	4,857,492
09 Feb 21	183.66000 +4.59	183.77	178.00	180.18	5,991,006
08 Feb 21	179.07001 +3.37	182.22	175.66	175.70	6,265,294
05 Feb 21	175.70000 -10.27	183.89	175.00	183.00	8,796,967
04 Feb 21	185.97000 +3.97	187.50	169.00	180.01	15,769,942
03 Feb 21	182.00000 -7.55	189.35	182.00	188.29	7,853,043
02 Feb 21	189.55000 +5.19	191.65	184.98	185.00	7,430,417
01 Feb 21	184.36000 +2.36	184.97	180.70	181.00	5,808,456
29 Jan 21	182.00000 -4.30	188.50	180.60	187.39	9,653,682
28 Jan 21	186.30000 -4.38	192.93	185.77	188.00	8,024,092
27 Jan 21	190.67999 -5.03	197.20	188.16	197.00	11,304,197
26 Jan 21	195.71001 -6.36	205.20	195.63	200.10	10,448,500
25 Jan 21	202.07001 -7.61	206.57	193.33	198.97	21,974,100
22 Jan 21	209.67999 -8.37	218.00	207.58	217.00	19,050,916
21 Jan 21	218.05000 -7.45	227.00	216.21	227.00	15,088,330
20 Jan 21	225.50000 +0.50	227.59	223.10	225.08	10,927,176
19 Jan 21	225.00000 +0.37	229.50	221.13	224.89	15,415,461
18 Jan 21	224.63000 +9.83	228.50	208.12	212.12	22,001,660
15 Jan 21	214.80000 -4.62	221.47	209.28	217.60	16,542,026
14 Jan 21	219.42000 +4.29	223.10	210.40	217.91	27,717,908
13 Jan 21	215.13000 +8.99	215.20	204.24	207.97	23,391,488
12 Jan 21	206.14000 +1.95	206.48	196.41	201.55	13,198,597
11 Jan 21	204.19000 +1.63	214.20	203.01	208.00	16,017,900
08 Jan 21	202.56000 +2.01	204.18	196.72	200.80	9,413,583
07 Jan 21	200.55000 -3.17	203.51	196.60	202.50	10,361,907
06 Jan 21	203.72000 -5.18	212.20	201.05	211.33	12,854,464
05 Jan 21	208.89999 +10.28	209.63	195.00	195.45	16,550,762
04 Jan 21	198.62000 +1.12	200.98	194.60	197.99	9,019,076
31 Dec 20	197.50000 +2.28	199.50	194.60	197.48	8,293,187
30 Dec 20	195.22000 +1.41	196.61	188.13	191.88	10,116,857
29 Dec 20	193.81000 +9.56	199.80	185.15	185.55	14,399,067
28 Dec 20	184.25000 +1.12	186.68	180.51	183.01	6,546,769
25 Dec 20	183.13000 -5.87	188.20	182.50	188.15	8,794,400
24 Dec 20	189.00000 -5.49	196.88	185.50	194.50	10,030,074
23 Dec 20	194.49001 +0.99	195.99	190.97	193.50	8,486,458
22 Dec 20	193.50000 -6.69	199.80	193.50	196.10	7,842,158
21 Dec 20	200.19000 -1.71	201.93	190.00	196.98	10,444,984
18 Dec 20	201.89999 -3.41	209.50	201.00	208.40	7,787,970
17 Dec 20	205.31000 +2.30	206.50	201.02	202.49	5,058,197
16 Dec 20	203.00999 -1.89	206.23	202.00	203.80	4,613,181
15 Dec 20	204.89999 -0.69	207.57	202.00	205.60	6,642,313
14 Dec 20	205.59000 +5.09	205.76	199.51	201.20	8,947,444
11 Dec 20	200.50000 -9.40	210.53	200.10	210.53	15,434,576
10 Dec 20	209.89999 +2.64	212.00	204.10	206.60	8,448,410
09 Dec 20	207.25999 -6.24	214.29	206.68	212.80	7,384,952
08 Dec 20	213.50000 -0.50	215.88	211.52	213.00	5,743,440
07 Dec 20	214.00000 -2.50	225.30	213.48	224.03	12,206,108
04 Dec 20	216.50000 +3.52	217.49	213.01	215.01	8,679,709
03 Dec 20	212.98000 -2.11	217.50	211.03	214.97	9,994,154
02 Dec 20	215.09000 +8.02	217.75	209.20	209.28	18,570,056
01 Dec 20	207.07001 +0.48	208.48	204.57	206.49	6,643,367
30 Nov 20	206.59000 +3.00	211.58	201.05	205.10	10,623,180
27 Nov 20	203.59000 +1.83	205.00	198.89	201.01	5,613,982
26 Nov 20	201.75999 -4.04	207.55	201.49	205.80	5,795,817
25 Nov 20	205.80000 -4.80	210.88	204.50	210.00	7,941,769
24 Nov 20	210.60001 -0.01	215.00	209.00	212.00	9,376,202
23 Nov 20	210.61000 +3.01	214.50	206.18	207.00	9,595,979
20 Nov 20	207.60001 -4.40	213.58	206.66	211.42	7,981,016
19 Nov 20	212.00000 +1.20	218.28	208.72	209.00	10,390,414
18 Nov 20	210.80000 -3.84	215.77	208.80	211.00	12,290,173
17 Nov 20	214.64000 +14.14	215.85	194.00	200.00	15,337,160
16 Nov 20	200.50000 -6.65	206.99	197.73	205.25	8,919,984
13 Nov 20	207.14999 +3.75	209.30	200.35	201.02	7,571,225
12 Nov 20	203.39999 +1.39	206.44	200.92	206.31	5,619,144
11 Nov 20	202.00999 -14.43	214.88	201.12	213.00	12,843,124
10 Nov 20	216.44000 -8.65	223.48	215.06	222.00	11,456,027
09 Nov 20	225.09000 +12.93	233.37	216.00	216.00	21,192,008
06 Nov 20	212.16000 +5.36	212.20	202.00	208.00	12,601,738
05 Nov 20	206.80000 +1.80	210.05	202.68	209.18	9,424,905
04 Nov 20	205.00000 +1.70	208.80	202.03	204.00	10,262,938
03 Nov 20	203.30000 -2.30	207.38	200.22	206.00	13,918,974
02 Nov 20	205.60001 +10.90	207.67	192.00	197.00	22,785,428
30 Oct 20	194.70000 +17.70	194.70	181.00	181.00	23,636,388
29 Oct 20	177.00000 -4.15	179.85	175.00	178.12	4,330,658
28 Oct 20	181.14999 +3.51	181.78	175.06	178.64	4,047,506
27 Oct 20	177.64000 +2.66	177.99	173.52	174.00	2,764,550
26 Oct 20	174.98000 -2.06	177.99	174.10	175.00	2,849,837
23 Oct 20	177.03999 -3.28	180.80	177.00	179.90	3,064,111
22 Oct 20	180.32001 +2.67	181.50	175.63	177.61	3,756,339
21 Oct 20	177.64999 -4.06	182.00	177.50	182.00	3,719,960
20 Oct 20	181.71001 +0.42	181.95	177.81	181.00	3,382,125
19 Oct 20	181.28999 -2.24	184.88	181.07	184.00	3,395,902
16 Oct 20	183.53000 -2.04	188.00	182.00	187.00	4,634,825
15 Oct 20	185.57001 +1.33	191.88	184.60	184.69	8,412,989
14 Oct 20	184.24001 -1.72	185.66	182.28	185.33	4,608,085
13 Oct 20	185.96001 -1.51	187.98	184.11	187.95	5,857,181
12 Oct 20	187.47000 +7.65	187.58	180.50	181.70	9,343,394
09 Oct 20	179.82001 +6.71	179.99	175.30	176.00	6,551,178
30 Sep 20	173.11000 -1.14	175.50	173.05	175.00	3,591,075
29 Sep 20	174.25000 +0.25	177.18	173.90	174.95	4,411,034
28 Sep 20	174.00000 -4.50	177.50	173.50	177.00	5,372,334
25 Sep 20	178.50000 -1.90	182.50	177.49	182.49	4,015,123
24 Sep 20	180.39999 -2.30	182.50	179.42	180.50	4,815,912
23 Sep 20	182.70000 +5.70	183.00	177.88	178.00	7,987,331
22 Sep 20	177.00000 -2.32	180.80	176.22	176.71	4,028,053
21 Sep 20	179.32001 -3.48	184.88	179.12	184.00	5,439,133
18 Sep 20	182.80000 +2.05	183.33	178.79	180.06	6,212,991
17 Sep 20	180.75000 +1.97	183.20	175.00	178.50	7,792,867
16 Sep 20	178.78000 -1.72	182.74	178.10	179.88	5,178,572
15 Sep 20	180.50000 +2.47	184.60	174.40	176.88	8,126,815
14 Sep 20	178.03000 -0.87	182.20	176.80	180.50	5,601,017
11 Sep 20	178.89999 +4.40	179.59	174.40	175.99	5,966,610
10 Sep 20	174.50000 -1.50	181.01	173.76	178.87	6,165,311
09 Sep 20	176.00000 -9.78	183.49	175.55	183.40	9,039,587
08 Sep 20	185.78000 +0.27	186.91	182.10	184.44	5,769,238
07 Sep 20	185.50999 -18.55	197.99	183.77	197.99	16,487,084
04 Sep 20	204.06000 +1.59	206.59	198.35	199.00	9,936,733
03 Sep 20	202.47000 +5.55	202.80	193.22	196.59	8,250,923
02 Sep 20	196.92000 -2.91	200.16	196.54	199.95	4,545,158
01 Sep 20	199.83000 +0.30	201.00	196.22	200.05	4,855,119
31 Aug 20	199.53000 +2.61	207.77	199.00	199.00	10,461,297
28 Aug 20	196.92000 +4.03	197.50	190.45	192.90	7,461,384
27 Aug 20	192.89000 +1.62	195.10	186.05	189.90	9,302,447
26 Aug 20	191.27000 -14.53	202.00	191.22	202.00	14,780,816
25 Aug 20	205.80000 -0.09	208.70	203.28	207.00	5,930,736
24 Aug 20	205.89000 +0.09	207.08	198.80	205.19	7,073,281
21 Aug 20	205.80000 -0.10	209.88	202.50	208.56	6,558,306
20 Aug 20	205.89999 -0.95	208.86	203.00	204.82	4,905,954
19 Aug 20	206.85001 -7.13	212.80	206.51	212.76	6,126,293
18 Aug 20	213.98000 -1.01	216.36	210.50	215.00	7,369,881
17 Aug 20	214.99001 +2.89	215.00	210.00	212.70	7,856,374
14 Aug 20	212.10001 +1.47	212.68	208.46	210.62	4,576,500
13 Aug 20	210.63000 -0.87	214.20	209.00	213.63	5,163,115
12 Aug 20	211.50000 -4.16	217.00	205.59	215.60	10,367,415
11 Aug 20	215.66000 -2.38	225.00	215.00	221.00	7,202,066
10 Aug 20	218.03999 -2.85	220.40	213.00	218.00	9,657,579
07 Aug 20	220.89000 -9.26	231.00	215.88	228.96	11,259,724
06 Aug 20	230.14999 -6.15	235.00	229.01	233.50	9,702,765
05 Aug 20	236.30000 +2.40	247.00	236.30	246.99	13,838,247
04 Aug 20	233.89999 +1.35	238.32	230.09	233.00	12,615,501
03 Aug 20	232.55000 +1.05	234.98	226.01	234.11	15,636,999
31 Jul 20	231.50000 +1.84	235.36	226.88	228.00	10,723,218
30 Jul 20	229.66000 -4.30	238.96	228.50	238.00	8,659,549
29 Jul 20	233.96001 +8.95	234.42	225.42	227.70	10,448,034
28 Jul 20	225.00999 +0.33	228.99	224.46	228.00	6,848,653
27 Jul 20	224.67999 -0.91	232.49	220.00	227.84	9,860,319
24 Jul 20	225.59000 -14.30	244.80	225.03	237.32	11,896,904
23 Jul 20	239.89000 -2.64	242.00	232.07	238.68	10,088,670
22 Jul 20	242.53000 +1.23	249.30	238.10	241.02	9,936,404
21 Jul 20	241.30000 +1.11	242.90	235.71	238.00	10,493,490
20 Jul 20	240.19000 +7.29	240.25	224.70	237.00	12,748,812
17 Jul 20	232.89999 -10.10	245.05	230.01	239.89	16,281,154
16 Jul 20	243.00000 -27.00	269.99	243.00	267.00	20,215,128
15 Jul 20	270.00000 -18.90	288.80	266.81	287.90	21,821,280
14 Jul 20	288.89999 +14.90	295.00	272.90	273.49	23,771,360
13 Jul 20	274.00000 +0.20	277.25	263.89	272.02	18,371,984
10 Jul 20	273.79999 -3.11	281.00	270.00	272.13	14,392,187
09 Jul 20	276.91000 +8.41	281.83	265.00	267.00	17,988,866
08 Jul 20	268.50000 +2.38	270.00	257.89	266.00	17,908,118
07 Jul 20	266.12000 +8.27	282.00	266.10	266.10	22,061,652
06 Jul 20	257.85001 +23.44	257.85	234.35	234.40	21,839,212
03 Jul 20	234.41000 -3.94	238.88	230.33	238.30	14,134,876
02 Jul 20	238.35001 +1.23	241.88	232.80	237.00	12,030,904
01 Jul 20	237.12000 +1.21	244.42	231.20	235.50	12,860,210
30 Jun 20	235.91000 +2.13	238.64	233.50	234.89	11,426,285
29 Jun 20	233.78000 -10.29	242.50	230.20	240.90	14,667,270
24 Jun 20	244.07001 +6.79	247.00	236.00	238.01	13,519,161
23 Jun 20	237.28000 +0.83	239.59	230.80	237.00	12,213,719
22 Jun 20	236.45000 +10.15	241.60	229.60	229.80	15,985,781
19 Jun 20	226.30000 +4.99	232.10	219.03	222.10	12,129,178
18 Jun 20	221.31000 +6.11	223.00	213.50	214.30	11,769,741
17 Jun 20	215.20000 -2.32	217.60	212.45	217.00	7,114,580
16 Jun 20	217.52000 +2.31	219.50	214.12	218.29	9,151,609
15 Jun 20	215.21001 -14.82	221.96	215.01	220.00	16,733,828
12 Jun 20	230.03000 +2.13	233.39	219.30	220.99	14,965,933
11 Jun 20	227.89999 -6.39	236.50	225.52	234.97	14,074,447
10 Jun 20	234.28999 +7.31	237.88	224.43	225.75	13,473,285
09 Jun 20	226.98000 +3.47	229.91	222.11	225.00	11,061,937
08 Jun 20	223.50999 -2.72	229.30	222.66	226.23	16,163,075
05 Jun 20	226.23000 +20.57	226.23	216.00	218.00	23,805,008
04 Jun 20	205.66000 -1.94	210.00	205.00	208.00	5,868,687
03 Jun 20	207.60001 +0.00	214.50	203.03	207.60	11,959,790
02 Jun 20	207.60001 +1.30	208.77	204.18	207.10	8,664,331
01 Jun 20	206.30000 +12.91	209.45	196.00	197.01	14,585,342
29 May 20	193.39000 -3.10	196.49	191.27	194.00	7,840,937
28 May 20	196.49001 +1.49	198.89	191.15	195.00	9,284,542
27 May 20	195.00000 -7.95	202.70	193.90	201.80	10,114,776
26 May 20	202.95000 +3.95	206.77	200.30	200.30	9,604,115
25 May 20	199.00000 -6.00	206.49	195.48	201.64	11,477,656
22 May 20	205.00000 -10.00	217.01	202.00	213.00	15,277,338
21 May 20	215.00000 -1.66	225.80	213.88	218.00	15,363,709
20 May 20	216.66000 -5.26	224.98	214.95	218.80	14,298,838
19 May 20	221.92000 +5.92	222.00	212.29	218.10	20,046,548
18 May 20	216.00000 -14.00	238.98	215.00	231.93	26,533,368
15 May 20	230.00000 +15.27	236.20	214.80	216.20	24,505,376
14 May 20	214.73000 -4.27	220.00	214.53	217.50	10,981,536
13 May 20	219.00000 +1.11	220.50	213.30	214.21	10,953,582
12 May 20	217.89000 -2.49	221.00	209.35	221.00	15,469,217
11 May 20	220.38000 -0.63	226.67	218.39	223.00	13,124,987
08 May 20	221.00999 -4.99	228.58	218.01	225.01	18,603,578
07 May 20	226.00000 -79.60	231.77	220.00	226.73	17,931,588
06 May 20	305.60001 +27.78	305.60	280.11	284.99	12,262,366
30 Apr 20	277.82001 +25.26	277.82	257.50	260.00	12,386,065
29 Apr 20	252.56000 -6.74	262.97	251.00	262.96	7,137,264
28 Apr 20	259.29999 +13.30	259.78	241.50	247.41	9,971,870
27 Apr 20	246.00000 -0.09	247.90	237.60	246.04	5,075,104
24 Apr 20	246.09000 -5.61	255.50	244.84	251.00	4,806,088
23 Apr 20	251.70000 -4.29	258.80	251.48	256.80	5,474,139
22 Apr 20	255.99001 -1.03	256.28	250.00	251.01	5,712,489
21 Apr 20	257.01999 -10.08	263.50	249.20	261.94	8,795,597
20 Apr 20	267.10001 -1.90	272.46	258.60	269.00	8,699,471
17 Apr 20	269.00000 +10.95	279.00	265.05	265.05	14,283,662
16 Apr 20	258.04999 +2.92	261.00	248.05	253.16	6,683,192
15 Apr 20	255.13000 +9.81	265.32	243.11	246.82	10,602,306
14 Apr 20	245.32001 +9.12	247.00	236.66	239.93	7,253,653
13 Apr 20	236.20000 -10.73	247.58	232.00	242.95	6,663,611
10 Apr 20	246.92999 -15.22	262.00	245.00	262.00	7,796,345
09 Apr 20	262.14999 -6.50	273.65	259.40	272.00	6,803,590
08 Apr 20	268.64999 +4.15	271.93	261.11	263.50	7,914,599
07 Apr 20	264.50000 +6.72	272.00	262.29	270.00	9,963,434
03 Apr 20	257.78000 -8.74	266.00	256.00	262.67	10,975,924
02 Apr 20	266.51999 +24.23	266.52	242.42	242.55	15,649,344
01 Apr 20	242.28999 +0.28	252.10	236.00	237.00	9,597,410
31 Mar 20	242.00999 -10.58	256.80	242.01	256.00	10,118,800
30 Mar 20	252.59000 +2.52	257.60	236.86	244.01	11,557,158
27 Mar 20	250.07001 +3.77	258.20	248.00	252.50	9,976,959
26 Mar 20	246.30000 -5.00	257.58	245.30	247.66	8,345,134
25 Mar 20	251.30000 +7.19	259.85	246.02	253.00	11,321,041
24 Mar 20	244.11000 -2.31	253.77	231.32	253.00	12,072,687
23 Mar 20	246.42000 -27.38	262.00	246.42	261.00	11,212,803
20 Mar 20	273.79999 -2.19	282.00	254.00	280.64	10,653,289
19 Mar 20	275.98999 +2.41	278.99	261.58	275.00	9,688,106
18 Mar 20	273.57999 -9.53	291.40	269.73	285.10	9,916,933
17 Mar 20	283.10999 +3.55	290.00	266.00	288.00	8,910,811
16 Mar 20	279.56000 -31.06	306.90	279.56	306.90	12,926,752
13 Mar 20	310.62000 +10.42	318.20	285.00	285.19	14,110,385
12 Mar 20	300.20001 +6.78	303.88	286.74	288.25	10,886,083
11 Mar 20	293.42001 -21.19	313.60	292.51	312.48	11,721,055
10 Mar 20	314.60999 +18.69	315.00	297.00	303.09	13,072,390
09 Mar 20	295.92001 -25.96	315.00	292.22	314.50	11,604,774
06 Mar 20	321.88000 -4.02	328.00	314.90	317.03	7,877,030
05 Mar 20	325.89999 +4.11	330.00	307.80	324.00	15,103,525
04 Mar 20	321.79001 -28.51	344.03	315.27	340.00	17,642,884
03 Mar 20	350.29999 -2.04	374.80	345.00	356.00	12,463,833
02 Mar 20	352.34000 -10.70	380.00	341.00	373.00	13,593,380
28 Feb 20	363.04001 +7.96	384.70	327.50	344.41	16,030,265
27 Feb 20	355.07999 -29.92	398.00	348.00	395.00	15,173,660
26 Feb 20	385.00000 -41.16	428.00	383.54	420.00	10,484,362
25 Feb 20	426.16000 +24.16	428.18	390.00	392.00	11,251,543
24 Feb 20	402.00000 +7.52	407.74	381.33	398.50	8,543,764
21 Feb 20	394.48001 +19.24	397.88	370.00	373.39	8,219,045
20 Feb 20	375.23999 +34.11	375.24	339.00	341.00	7,590,351
19 Feb 20	341.13000 +14.06	356.44	321.11	325.01	7,533,114
18 Feb 20	327.07001 +9.07	327.65	315.51	318.88	5,488,880
17 Feb 20	318.00000 +6.59	322.80	309.00	309.00	5,058,336
14 Feb 20	311.41000 -6.55	325.00	301.58	313.00	7,915,968
13 Feb 20	317.95999 +26.30	320.83	296.00	296.58	11,573,061
12 Feb 20	291.66000 +8.76	295.53	277.00	277.23	6,012,883
11 Feb 20	282.89999 +1.30	289.30	278.50	278.50	5,061,909
10 Feb 20	281.60001 -12.88	295.91	275.00	295.80	8,042,376
07 Feb 20	294.48001 +11.36	298.76	277.31	280.82	7,717,794
06 Feb 20	283.12000 +1.63	284.08	272.00	272.25	7,207,122
05 Feb 20	281.48999 +2.59	293.50	275.82	280.17	9,043,975
04 Feb 20	278.89999 +24.20	279.17	254.70	254.80	8,921,930
03 Feb 20	254.70000 -28.30	258.00	254.70	254.70	4,633,941
23 Jan 20	283.00000 -6.60	305.00	262.55	280.00	10,307,637
22 Jan 20	289.60001 +18.18	292.04	263.01	268.33	6,981,759
21 Jan 20	271.42001 -4.58	277.77	259.00	261.50	9,511,933
20 Jan 20	276.00000 +22.99	276.18	254.37	254.37	7,061,385
17 Jan 20	253.00999 +0.81	256.66	249.05	254.65	4,468,618
16 Jan 20	252.20000 -3.98	262.22	250.00	255.51	4,624,879
15 Jan 20	256.17999 +2.19	260.78	248.28	250.11	5,891,978
14 Jan 20	253.99001 -7.81	261.12	249.58	256.20	7,057,614
13 Jan 20	261.79999 +16.80	264.88	239.20	245.03	9,199,618
10 Jan 20	245.00000 +19.20	248.38	223.00	223.00	8,648,507
09 Jan 20	225.80000 +12.30	227.89	211.67	215.40	8,010,653
08 Jan 20	213.50000 +0.72	217.00	210.39	212.43	5,061,014
07 Jan 20	212.78000 -13.22	226.88	209.00	223.00	9,243,858
06 Jan 20	226.00000 +5.60	229.80	215.50	215.50	6,469,672
03 Jan 20	220.39999 +0.87	224.40	214.66	224.00	7,056,444
02 Jan 20	219.53000 +14.64	224.86	206.10	207.01	9,954,653
31 Dec 19	204.89000 -2.49	210.15	201.06	207.64	5,247,846
30 Dec 19	207.38000 +7.38	209.10	194.00	200.00	6,493,710
27 Dec 19	200.00000 -10.33	212.00	199.40	210.00	7,389,079
26 Dec 19	210.33000 -4.59	218.64	205.18	216.10	7,377,537
25 Dec 19	214.92000 +19.54	214.92	197.92	199.00	8,294,568
24 Dec 19	195.38000 +13.08	199.80	182.81	186.24	8,586,321
23 Dec 19	182.30000 -13.00	187.16	179.00	183.99	11,348,293
20 Dec 19	195.30000 -0.67	199.88	194.00	197.90	4,844,681
19 Dec 19	195.97000 -10.00	202.00	192.22	201.91	8,604,383
18 Dec 19	205.97000 +2.42	210.58	202.00	202.52	6,167,988
17 Dec 19	203.55000 -1.44	206.43	201.00	204.19	5,214,660
16 Dec 19	204.99001 +1.66	208.40	196.77	202.00	8,274,246
13 Dec 19	203.33000 -6.67	210.00	198.50	210.00	8,637,009
12 Dec 19	210.00000 +10.00	212.99	199.59	201.44	7,576,031
11 Dec 19	200.00000 +0.89	202.60	193.46	197.00	6,082,419
10 Dec 19	199.11000 +2.26	202.70	191.00	194.85	7,073,751
09 Dec 19	196.85001 +2.80	199.98	190.87	194.95	8,040,187
06 Dec 19	194.05000 +5.55	195.99	186.00	188.00	7,031,312
05 Dec 19	188.50000 +6.80	196.56	179.36	180.26	9,708,200
04 Dec 19	181.70000 +2.15	184.67	175.26	177.30	8,100,188
03 Dec 19	179.55000 +7.95	180.80	168.14	169.01	9,338,895
02 Dec 19	171.60001 +6.20	171.90	163.86	164.50	6,790,734
29 Nov 19	165.39999 -1.39	168.67	159.53	165.97	6,955,009
28 Nov 19	166.78999 +0.54	170.90	163.90	165.94	5,351,211
27 Nov 19	166.25000 +3.38	171.00	158.50	161.50	9,192,150
26 Nov 19	162.87000 +5.36	163.20	158.92	158.92	7,299,967
25 Nov 19	157.50999 -4.39	163.09	156.88	161.00	7,633,917
22 Nov 19	161.89999 -7.40	177.99	159.50	170.50	12,475,915
21 Nov 19	169.30000 -1.08	172.90	167.01	167.90	4,786,113
20 Nov 19	170.38000 -8.52	180.20	169.21	177.05	6,596,106
19 Nov 19	178.89999 +6.30	180.27	169.37	170.09	5,997,244
18 Nov 19	172.60001 +0.70	174.90	167.50	172.11	6,670,312
15 Nov 19	171.89999 -8.98	184.48	171.50	180.32	8,515,163
14 Nov 19	180.88000 +5.13	180.88	171.74	173.95	9,007,469
13 Nov 19	175.75000 +12.15	177.00	161.00	163.98	9,744,038
12 Nov 19	163.60001 -3.33	167.50	155.57	165.02	7,344,114
11 Nov 19	166.92999 -0.06	170.46	162.80	165.00	6,872,639
08 Nov 19	166.99001 -0.41	170.80	163.23	168.90	7,496,012
07 Nov 19	167.39999 -2.12	169.51	163.30	169.50	7,072,383
06 Nov 19	169.52000 -4.28	178.60	166.73	173.80	8,451,465
05 Nov 19	173.80000 +8.68	179.30	163.50	165.15	9,623,883
04 Nov 19	165.12000 +5.28	168.30	158.00	159.80	8,602,928
01 Nov 19	159.84000 +5.91	162.22	151.22	154.00	7,512,115
31 Oct 19	153.92999 -4.67	160.97	153.00	158.50	9,466,587
30 Oct 19	158.60001 +14.10	158.95	150.20	150.20	15,857,777
29 Oct 19	144.50000 -4.76	150.87	143.68	150.01	6,395,590
28 Oct 19	149.25999 +7.06	149.87	142.80	145.16	7,732,185
25 Oct 19	142.20000 +5.61	143.50	136.48	138.08	5,189,325
24 Oct 19	136.59000 -4.41	140.59	134.11	139.58	5,518,641
23 Oct 19	141.00000 -0.45	144.45	139.11	142.00	5,379,268
22 Oct 19	141.45000 +5.96	145.00	135.00	137.09	10,446,871
21 Oct 19	135.49001 +3.49	136.66	129.57	132.40	7,333,804
18 Oct 19	132.00000 -5.72	139.50	129.48	137.54	9,328,439
17 Oct 19	137.72000 +0.42	139.10	135.44	138.28	3,864,218
16 Oct 19	137.30000 -1.20	141.44	136.10	139.28	6,071,243
15 Oct 19	138.50000 -8.30	146.20	137.16	145.44	9,153,935
14 Oct 19	146.80000 +5.60	148.50	142.85	143.09	8,302,655
11 Oct 19	141.20000 -5.31	148.43	139.18	147.00	7,387,600
10 Oct 19	146.50999 +3.85	147.80	142.00	142.61	8,063,539
09 Oct 19	142.66000 +2.31	143.60	137.32	139.77	6,995,314
08 Oct 19	140.35001 -5.03	147.87	135.98	146.21	8,980,707
30 Sep 19	145.38000 -2.64	149.00	141.50	147.85	8,255,656
27 Sep 19	148.02000 -0.49	152.66	146.80	149.63	10,002,819
26 Sep 19	148.50999 -9.87	161.32	146.00	161.00	13,406,182
25 Sep 19	158.38000 -14.50	173.98	156.26	171.00	16,577,142
24 Sep 19	172.88000 -7.41	181.87	172.80	176.00	12,778,452
23 Sep 19	180.28999 +16.39	180.29	162.79	167.00	13,578,615
20 Sep 19	163.89999 +13.60	165.33	151.16	151.16	15,975,822
19 Sep 19	150.30000 +2.90	150.50	145.58	146.60	7,897,257
18 Sep 19	147.39999 +3.38	150.80	143.70	145.99	9,137,816
17 Sep 19	144.02000 -5.94	151.08	142.00	150.80	10,640,111
16 Sep 19	149.96001 -1.24	152.40	148.60	151.00	5,459,705
12 Sep 19	151.20000 +0.48	154.41	147.60	151.69	5,051,687
11 Sep 19	150.72000 -3.27	158.43	148.01	152.88	7,151,592
10 Sep 19	153.99001 -1.11	159.60	150.00	158.00	9,982,080
09 Sep 19	155.10001 +14.10	155.10	145.56	147.88	13,079,331
06 Sep 19	141.00000 -0.90	148.90	140.00	141.64	8,393,849
05 Sep 19	141.89999 -2.87	149.25	141.63	146.30	7,815,381
04 Sep 19	144.77000 +0.82	145.82	138.70	144.07	7,223,360
03 Sep 19	143.95000 +6.67	150.50	135.98	137.28	9,567,179
02 Sep 19	137.28000 +5.73	138.00	125.51	130.24	9,963,632
30 Aug 19	131.55000 +8.46	135.40	124.90	125.00	14,296,775
29 Aug 19	123.09000 +3.09	125.24	115.66	121.60	8,332,918
28 Aug 19	120.00000 -1.50	124.89	119.88	123.70	11,421,798
27 Aug 19	121.50000 +7.65	125.24	116.20	117.20	10,307,382
26 Aug 19	113.85000 -0.95	116.12	111.81	112.50	5,435,281
23 Aug 19	114.80000 +2.30	116.32	110.00	113.01	6,513,155
22 Aug 19	112.50000 +1.71	117.00	108.80	110.63	8,989,811
21 Aug 19	110.79000 +7.97	112.83	102.30	102.35	9,766,590
20 Aug 19	102.82000 +1.59	104.84	102.00	103.00	6,982,215
19 Aug 19	101.23000 +4.90	103.50	98.06	100.20	10,154,062
16 Aug 19	96.33000 +5.74	97.01	90.58	90.97	9,029,852
15 Aug 19	90.59000 -1.22	91.67	84.37	84.37	9,467,864
14 Aug 19	91.81000 +4.61	95.65	88.89	88.89	9,694,404
13 Aug 19	87.20000 +0.20	88.50	83.12	85.76	5,718,816
12 Aug 19	87.00000 +0.80	87.55	84.68	86.41	6,058,309
09 Aug 19	86.20000 -2.48	90.60	85.10	90.00	4,473,273
08 Aug 19	88.68000 +1.25	89.16	86.60	88.01	3,222,136
07 Aug 19	87.43000 -0.44	89.18	86.04	88.28	4,139,736
06 Aug 19	87.87000 -2.27	89.40	84.79	88.01	6,120,307
05 Aug 19	90.14000 -2.96	93.83	89.52	92.77	4,299,854
02 Aug 19	93.10000 +0.80	94.68	88.08	88.14	5,610,595
01 Aug 19	92.30000 -5.50	97.06	91.46	97.06	7,722,645
31 Jul 19	97.80000 -0.26	98.74	96.89	98.39	2,859,915
30 Jul 19	98.06000 -3.54	102.45	97.50	101.70	5,467,372
29 Jul 19	101.60000 -0.50	104.00	100.66	102.02	2,719,316
26 Jul 19	102.10000 -0.85	104.21	101.03	102.00	4,423,578
25 Jul 19	102.95000 +2.68	103.05	99.80	99.80	5,195,246
24 Jul 19	100.27000 -0.63	103.35	98.80	100.12	5,384,989
23 Jul 19	100.90000 +5.13	100.94	95.20	96.80	4,821,382
22 Jul 19	95.77000 -2.16	100.00	92.51	99.30	4,541,294
19 Jul 19	97.93000 +1.08	99.85	96.81	98.09	3,939,458
18 Jul 19	96.85000 -3.63	100.75	95.90	100.00	5,089,212
17 Jul 19	100.48000 -1.30	104.20	99.60	101.48	6,276,015
16 Jul 19	101.78000 +3.18	104.50	97.60	98.02	6,772,925
15 Jul 19	98.60000 +6.78	99.68	88.36	91.50	8,018,600
12 Jul 19	91.82000 -1.18	93.81	91.80	93.77	2,653,523
11 Jul 19	93.00000 +0.02	95.56	91.77	95.00	5,320,724
10 Jul 19	92.98000 +4.49	94.58	89.77	89.93	5,905,132
09 Jul 19	88.49000 +0.79	90.38	87.80	89.63	3,070,136
08 Jul 19	87.70000 -5.45	92.25	87.55	92.25	4,870,012
05 Jul 19	93.15000 -0.30	94.30	90.80	93.76	3,499,464
04 Jul 19	93.45000 +1.27	95.68	91.00	92.43	4,949,638
03 Jul 19	92.18000 +1.28	92.88	89.10	90.60	4,292,368
02 Jul 19	90.90000 -0.42	93.40	90.00	91.00	4,820,421
01 Jul 19	91.32000 +4.62	92.15	89.50	90.10	6,292,677
28 Jun 19	86.70000 +0.33	87.50	85.06	87.49	3,040,050
27 Jun 19	86.37000 +0.44	89.80	85.65	85.90	6,884,708
26 Jun 19	85.93000 +4.78	86.78	80.96	81.01	7,437,976
25 Jun 19	81.15000 -3.43	84.16	80.21	84.00	5,232,539
24 Jun 19	84.58000 -1.87	86.80	83.21	85.17	4,762,766
21 Jun 19	86.45000 +2.55	87.50	84.36	84.44	6,441,526
20 Jun 19	83.90000 +3.34	85.40	80.10	80.39	6,151,584
19 Jun 19	80.56000 +4.29	81.39	78.91	79.00	6,271,257
18 Jun 19	76.27000 -0.85	77.45	76.10	77.45	1,678,258
17 Jun 19	77.12000 -1.89	79.61	76.80	77.21	2,752,861
14 Jun 19	79.01000 +1.15	81.49	78.16	78.16	6,391,760
13 Jun 19	77.86000 -0.07	78.28	77.29	77.89	2,807,002
12 Jun 19	77.93000 -0.37	78.85	77.36	77.68	3,622,929
11 Jun 19	78.30000 +2.27	78.38	74.30	76.07	5,910,730
10 Jun 19	76.03000 +1.63	76.40	74.40	74.60	3,012,832
06 Jun 19	74.40000 -0.78	75.39	74.05	75.39	2,305,905
05 Jun 19	75.18000 -0.30	76.53	74.30	76.41	2,689,257
04 Jun 19	75.48000 +0.38	76.26	73.70	75.50	2,674,627
03 Jun 19	75.10000 -1.91	78.50	75.00	77.87	4,616,961
31 May 19	77.01000 -1.88	80.08	76.61	78.89	5,120,661
30 May 19	78.89000 -5.50	80.55	76.00	80.00	8,977,183
29 May 19	84.39000 +0.57	86.40	82.66	83.00	4,458,507
28 May 19	83.82000 -1.22	86.46	83.45	85.80	5,473,842
27 May 19	85.04000 +3.52	86.36	81.00	81.88	7,155,949
24 May 19	81.52000 -3.33	84.85	81.00	83.39	5,246,895
23 May 19	84.85000 -2.30	88.84	83.51	87.88	8,697,884
22 May 19	87.15000 +6.28	87.18	80.01	80.72	11,257,927
21 May 19	80.87000 -0.61	82.36	78.00	81.99	5,388,686
20 May 19	81.48000 +3.16	82.55	79.51	81.00	6,898,002
17 May 19	78.32000 -1.47	84.50	77.98	82.04	7,321,049
16 May 19	79.79000 -1.41	81.80	78.81	81.50	3,625,450
15 May 19	81.20000 +1.33	81.91	80.13	81.73	3,212,295
14 May 19	79.87000 -2.53	83.26	79.87	81.07	4,143,402
13 May 19	82.40000 -2.86	85.20	81.25	83.50	4,411,267
10 May 19	85.26000 +5.61	85.75	76.73	80.80	7,440,672
09 May 19	79.65000 +0.75	81.90	78.79	81.32	4,938,678
08 May 19	78.90000 +3.56	82.15	72.89	73.88	6,869,455
07 May 19	75.34000 +0.66	76.54	73.66	73.66	5,284,205
06 May 19	74.68000 -8.30	80.27	74.68	79.50	5,464,408
30 Apr 19	82.98000 -4.16	84.51	79.00	80.00	8,328,223
29 Apr 19	87.14000 -9.56	97.63	87.03	96.84	7,807,071
26 Apr 19	96.70000 -2.97	101.22	96.50	99.67	3,903,720
25 Apr 19	99.67000 -5.36	105.97	99.13	103.75	4,052,868
24 Apr 19	105.03000 +4.73	105.05	100.30	100.50	5,135,818
23 Apr 19	100.30000 +0.19	103.25	99.23	100.00	4,094,123
22 Apr 19	100.11000 +1.01	103.30	98.59	99.51	5,384,848
19 Apr 19	99.10000 -0.47	100.50	97.58	99.56	2,938,787
18 Apr 19	99.57000 -2.65	101.82	97.30	101.82	4,697,594
17 Apr 19	102.22000 -1.08	105.51	101.69	102.81	4,198,156
16 Apr 19	103.30000 +3.96	104.00	96.30	99.50	6,652,438
15 Apr 19	99.34000 -2.66	105.77	99.01	105.00	4,007,670
12 Apr 19	102.00000 -1.95	104.88	100.57	103.71	3,729,090
11 Apr 19	103.95000 -3.85	109.11	102.60	108.10	4,491,238
10 Apr 19	107.80000 -2.55	109.84	105.60	109.51	4,550,405
09 Apr 19	110.35000 -1.92	114.78	109.20	111.13	4,595,069
08 Apr 19	112.27000 -6.76	118.39	109.31	118.00	8,731,065
04 Apr 19	119.03000 +10.82	119.03	111.00	115.00	13,234,014
02 Apr 19	108.21000 +4.01	110.73	103.45	105.15	8,921,416
01 Apr 19	104.20000 +2.61	106.30	102.53	102.60	7,912,582
29 Mar 19	101.59000 +3.29	101.99	94.81	98.52	7,802,869
28 Mar 19	98.30000 +0.20	102.76	97.23	98.05	5,940,457
27 Mar 19	98.10000 -1.90	101.95	95.31	101.69	5,652,999
26 Mar 19	100.00000 -2.90	105.50	99.51	103.30	5,074,289
25 Mar 19	102.90000 -1.10	105.96	99.05	100.20	5,560,731
22 Mar 19	104.00000 +1.81	107.00	102.60	107.00	6,861,001
21 Mar 19	102.19000 +0.81	104.20	100.13	101.35	5,547,977
20 Mar 19	101.38000 -3.21	105.65	99.10	102.03	5,060,986
19 Mar 19	104.59000 +2.80	109.00	100.79	101.78	7,308,156
18 Mar 19	101.79000 +3.79	101.98	96.83	99.75	5,237,047
15 Mar 19	98.00000 -2.50	104.00	97.39	100.70	7,006,408
14 Mar 19	100.50000 -4.00	102.50	95.21	101.00	9,981,227
13 Mar 19	104.50000 -9.50	114.90	102.60	112.08	10,509,157
12 Mar 19	114.00000 +5.89	117.50	108.88	110.99	9,651,985
11 Mar 19	108.11000 +2.21	113.88	104.98	107.53	10,794,561
08 Mar 19	105.90000 +1.40	114.95	98.50	102.00	13,508,143
07 Mar 19	104.50000 -2.45	105.50	100.70	104.10	10,303,536
06 Mar 19	106.95000 +0.57	110.00	103.56	110.00	8,711,166
05 Mar 19	106.38000 +9.67	106.38	95.80	97.00	9,632,659
04 Mar 19	96.71000 +4.50	101.40	95.60	96.20	9,673,985
01 Mar 19	92.21000 +0.21	94.25	89.86	93.50	5,084,884
28 Feb 19	92.00000 -0.60	94.88	91.18	91.22	4,961,481
27 Feb 19	92.60000 -0.51	95.58	90.50	92.70	7,406,703
26 Feb 19	93.11000 +3.78	98.25	89.36	89.36	12,116,248
25 Feb 19	89.33000 +8.12	89.33	85.50	86.66	11,744,919
22 Feb 19	81.21000 +4.10	81.22	75.18	76.45	11,321,896
21 Feb 19	77.11000 +0.61	79.89	76.15	76.15	7,516,728
20 Feb 19	76.50000 -1.89	78.29	75.18	78.00	6,026,217
19 Feb 19	78.39000 -0.21	80.78	77.03	79.50	7,083,040
18 Feb 19	78.60000 +3.90	78.70	74.48	76.10	7,922,965
15 Feb 19	74.70000 -2.40	77.50	74.66	76.16	5,299,719
14 Feb 19	77.10000 +1.75	77.88	73.88	75.27	5,792,298
13 Feb 19	75.35000 +1.21	78.69	74.53	74.53	8,219,939
12 Feb 19	74.14000 -1.08	75.30	73.55	74.90	5,543,177
11 Feb 19	75.22000 +4.16	75.60	70.75	71.04	6,379,066
01 Feb 19	71.06000 +3.37	71.30	68.13	68.47	5,173,057
31 Jan 19	67.69000 +0.57	69.90	67.18	67.18	4,766,575
30 Jan 19	67.12000 -2.08	69.58	66.80	68.98	4,279,562
29 Jan 19	69.20000 -0.70	70.09	66.88	68.27	6,324,181
28 Jan 19	69.90000 +0.18	72.88	69.58	71.00	7,887,596
25 Jan 19	69.72000 +1.52	71.40	67.64	68.06	9,817,784
24 Jan 19	68.20000 +3.20	70.87	64.43	64.43	10,789,273
23 Jan 19	65.00000 -1.00	65.75	63.84	65.65	5,237,659
22 Jan 19	66.00000 -1.45	67.40	65.16	67.40	7,456,368
21 Jan 19	67.45000 +6.13	67.45	61.32	62.10	13,275,615
18 Jan 19	61.32000 +1.08	61.56	59.87	60.60	4,140,474
17 Jan 19	60.24000 -0.56	61.61	59.88	61.04	3,271,208
16 Jan 19	60.80000 +0.70	62.49	60.20	60.20	4,900,961
15 Jan 19	60.10000 +1.62	60.18	58.05	58.47	4,084,553
14 Jan 19	58.48000 -2.75	61.75	58.20	61.23	4,811,542
11 Jan 19	61.23000 +0.11	61.78	61.00	61.20	2,455,050
10 Jan 19	61.12000 -1.00	62.50	61.09	62.13	3,207,693
09 Jan 19	62.12000 +0.92	63.91	61.01	61.50	5,718,728
08 Jan 19	61.20000 -1.70	62.52	60.95	62.51	3,707,417
07 Jan 19	62.90000 +2.17	63.80	60.90	61.20	5,651,963
04 Jan 19	60.73000 +1.53	61.35	57.55	58.13	4,828,528
03 Jan 19	59.20000 -0.60	60.98	59.02	59.79	3,739,603
02 Jan 19	59.80000 -2.52	62.58	59.69	62.49	4,241,653
28 Dec 18	62.32000 +0.02	63.02	60.52	62.30	4,770,622
27 Dec 18	62.30000 -2.70	66.60	62.00	66.41	5,767,062
26 Dec 18	65.00000 -1.80	67.68	64.90	66.80	4,537,406
25 Dec 18	66.80000 -0.81	66.98	64.22	66.64	4,149,545
24 Dec 18	67.61000 +0.64	67.90	66.07	66.50	2,566,054
21 Dec 18	66.97000 -1.14	68.06	65.47	67.95	3,715,040
20 Dec 18	68.11000 +0.43	68.50	67.30	68.00	2,636,338
19 Dec 18	67.68000 -0.82	69.19	67.31	68.69	2,774,105
18 Dec 18	68.50000 -0.75	70.18	67.68	68.72	3,258,841
17 Dec 18	69.25000 -1.27	71.24	67.48	70.82	4,741,784
14 Dec 18	70.52000 -2.30	73.43	70.18	72.90	5,127,698
13 Dec 18	72.82000 +0.80	73.40	71.83	72.51	4,924,153
12 Dec 18	72.02000 -5.11	77.99	72.00	77.77	7,752,973
11 Dec 18	77.13000 +0.44	77.67	76.63	76.69	2,438,963
10 Dec 18	76.69000 +0.18	77.27	75.68	76.08	2,613,388
07 Dec 18	76.51000 +1.31	77.56	75.80	76.00	3,963,941
06 Dec 18	75.20000 -2.23	76.58	74.68	76.58	5,439,431
05 Dec 18	77.43000 -1.41	78.48	76.11	76.67	4,357,763
04 Dec 18	78.84000 -0.62	80.25	78.55	79.00	4,547,154
03 Dec 18	79.46000 +4.12	80.69	77.22	78.50	9,008,292
30 Nov 18	75.34000 +1.44	76.17	72.39	73.00	5,415,888
29 Nov 18	73.90000 -1.56	78.33	73.88	76.82	7,306,021
28 Nov 18	75.46000 +1.50	76.30	73.50	73.96	5,825,061
27 Nov 18	73.96000 +1.88	74.45	72.38	73.15	5,217,699
26 Nov 18	72.08000 -0.74	74.26	71.58	73.00	4,229,238
23 Nov 18	72.82000 -2.22	76.60	72.66	75.51	7,401,064
22 Nov 18	75.04000 -1.92	78.78	74.65	78.13	7,306,225
21 Nov 18	76.96000 +0.13	76.99	74.10	74.10	6,496,387
20 Nov 18	76.83000 -3.22	79.55	76.37	79.33	9,883,102
19 Nov 18	80.05000 +1.19	83.77	76.00	76.23	10,974,721
16 Nov 18	78.86000 +4.20	80.39	75.00	75.50	12,442,330
15 Nov 18	74.66000 +0.67	76.01	73.00	74.00	12,085,137
14 Nov 18	73.99000 +6.11	74.67	68.50	68.96	17,216,896
13 Nov 18	67.88000 -0.22	68.45	66.60	67.00	6,911,236
12 Nov 18	68.10000 +1.99	68.40	66.05	66.11	5,399,520
09 Nov 18	66.11000 -0.76	67.83	65.58	65.91	4,592,575
08 Nov 18	66.87000 -1.76	69.90	66.58	69.80	5,910,616
07 Nov 18	68.63000 +0.37	70.50	67.54	68.00	8,011,918
06 Nov 18	68.26000 -3.01	70.70	65.85	70.38	9,384,759
05 Nov 18	71.27000 -1.91	73.51	69.68	72.14	8,554,006
02 Nov 18	73.18000 +5.71	74.00	68.79	69.69	11,324,785
01 Nov 18	67.47000 -1.47	71.50	63.45	71.00	11,714,843
24 Oct 18	68.94000 -2.45	72.39	68.40	71.75	6,051,851
23 Oct 18	71.39000 -4.65	75.44	70.58	75.20	6,351,938
22 Oct 18	76.04000 +5.44	77.18	70.85	71.30	7,859,712
19 Oct 18	70.60000 +1.36	71.30	65.49	67.26	7,816,424
18 Oct 18	69.24000 -2.24	71.50	68.14	71.47	3,787,729
17 Oct 18	71.48000 +2.18	72.50	68.51	72.00	6,021,801
16 Oct 18	69.30000 -2.77	73.90	68.32	71.95	4,740,226
15 Oct 18	72.07000 +0.42	74.30	71.14	71.20	4,790,131
12 Oct 18	71.65000 +2.65	72.60	67.12	69.14	6,660,213
11 Oct 18	69.00000 -6.23	73.30	67.78	70.00	7,226,835
10 Oct 18	75.23000 +0.78	77.65	73.00	74.05	5,737,914
09 Oct 18	74.45000 -5.41	78.75	72.39	77.11	9,168,072
08 Oct 18	79.86000 -8.87	85.00	79.86	85.00	5,065,259
28 Sep 18	88.73000 +0.23	89.32	86.50	88.77	3,735,095
27 Sep 18	88.50000 -2.37	91.78	88.15	90.61	3,906,540
26 Sep 18	90.87000 +1.37	92.50	88.58	89.05	4,860,055
25 Sep 18	89.50000 +0.80	91.17	86.87	87.51	4,838,222
21 Sep 18	88.70000 -0.26	89.58	84.50	89.49	6,988,960
20 Sep 18	88.96000 -1.40	91.00	88.61	89.99	3,616,325
19 Sep 18	90.36000 +3.16	92.85	85.44	86.88	7,443,958
18 Sep 18	87.20000 +2.25	87.31	84.40	84.47	4,327,206
17 Sep 18	84.95000 -2.86	87.87	84.80	87.07	4,267,130
14 Sep 18	87.81000 -2.10	91.10	87.00	90.90	4,596,692
13 Sep 18	89.91000 -3.39	95.15	85.48	94.80	8,022,352
12 Sep 18	93.30000 +0.52	94.99	91.50	92.77	4,083,164
11 Sep 18	92.78000 -1.38	95.50	90.88	94.98	6,281,407
10 Sep 18	94.16000 -8.42	101.66	92.92	101.66	8,989,871
07 Sep 18	102.58000 -5.13	109.64	99.99	107.25	6,834,557
06 Sep 18	107.71000 +0.11	110.09	105.30	106.79	3,782,132
05 Sep 18	107.60000 -4.50	112.36	107.58	111.11	4,240,503
04 Sep 18	112.10000 +2.10	113.47	108.05	110.07	5,004,643
03 Sep 18	110.00000 +0.68	110.32	103.90	108.90	4,443,971
31 Aug 18	109.32000 -1.18	111.73	109.31	110.62	3,114,861
30 Aug 18	110.50000 -4.45	115.47	110.10	115.00	4,752,542
29 Aug 18	114.95000 +0.19	115.50	113.25	114.20	3,327,533
28 Aug 18	114.76000 +0.76	116.21	113.29	114.20	3,585,041
27 Aug 18	114.00000 +1.90	116.99	110.00	110.00	7,685,753
24 Aug 18	112.10000 +4.38	113.68	106.80	106.80	7,847,571
23 Aug 18	107.72000 +4.15	108.40	102.63	103.00	6,350,591
22 Aug 18	103.57000 -2.33	106.80	102.59	104.88	3,653,116
21 Aug 18	105.90000 +0.94	107.18	102.30	104.49	4,478,246
20 Aug 18	104.96000 +2.17	104.96	99.62	101.88	4,107,495
17 Aug 18	102.79000 -0.08	105.85	101.13	104.90	3,649,229
16 Aug 18	102.87000 -2.03	106.89	100.51	101.98	4,899,927
15 Aug 18	104.90000 -4.06	109.93	104.00	108.12	5,310,409
14 Aug 18	108.96000 -5.68	114.20	106.85	113.33	6,496,362
13 Aug 18	114.64000 +3.47	115.28	108.68	109.66	6,147,902
10 Aug 18	111.17000 +4.38	112.50	106.04	106.70	6,155,932
09 Aug 18	106.79000 +7.37	108.11	98.17	98.72	7,249,273
08 Aug 18	99.42000 -7.65	106.90	98.48	105.90	4,891,605
07 Aug 18	107.07000 +2.38	107.33	100.01	105.06	5,859,684
06 Aug 18	104.69000 -4.00	108.13	102.90	106.00	4,475,011
03 Aug 18	108.69000 -11.81	117.70	108.60	115.53	7,851,168
02 Aug 18	120.50000 +1.82	122.38	114.38	119.00	6,891,806
01 Aug 18	118.68000 +3.74	124.50	116.04	116.04	8,545,999
31 Jul 18	114.94000 +1.39	115.70	113.00	114.25	3,020,928
30 Jul 18	113.55000 -4.76	118.55	112.25	118.24	4,612,927
27 Jul 18	118.31000 +0.63	119.60	115.50	117.00	3,446,332
26 Jul 18	117.68000 -8.64	125.60	114.00	125.01	8,726,835
25 Jul 18	126.32000 -0.07	129.47	125.10	125.10	4,751,683
24 Jul 18	126.39000 -1.85	127.70	123.50	125.50	7,036,011
23 Jul 18	128.24001 +9.20	129.16	120.00	120.89	9,055,501
20 Jul 18	119.04000 +3.02	121.36	114.12	116.90	6,174,980
19 Jul 18	116.02000 -0.95	118.33	114.03	115.90	5,255,455
18 Jul 18	116.97000 -2.61	124.99	116.83	122.10	7,481,518
17 Jul 18	119.58000 +2.54	121.99	115.89	118.13	7,939,668
16 Jul 18	117.04000 +0.85	119.80	114.14	116.60	7,041,001
13 Jul 18	116.19000 +7.04	118.00	107.50	108.06	11,368,821
12 Jul 18	109.15000 +8.20	111.00	101.50	101.60	10,890,274
11 Jul 18	100.95000 -1.86	103.17	98.21	100.00	6,155,012
10 Jul 18	102.81000 -1.78	105.60	100.50	103.88	6,252,191
09 Jul 18	104.59000 +1.21	105.99	102.55	103.50	5,920,830
06 Jul 18	103.38000 +0.83	108.90	102.07	102.07	8,782,563
05 Jul 18	102.55000 -6.72	108.88	102.45	107.69	8,276,908
04 Jul 18	109.27000 -3.89	113.98	107.80	112.13	7,494,667
03 Jul 18	113.16000 +5.63	116.50	105.38	107.20	9,520,038
02 Jul 18	107.53000 -0.99	109.50	104.91	107.90	6,852,446
29 Jun 18	108.52000 +9.82	108.57	99.31	100.00	8,736,188
28 Jun 18	98.70000 -2.31	103.50	98.50	100.98	5,009,103
27 Jun 18	101.01000 +3.37	102.93	98.50	98.50	8,742,920
26 Jun 18	97.64000 +6.77	99.96	88.70	89.02	8,457,155
25 Jun 18	90.87000 -1.05	93.80	90.25	93.09	3,517,600
22 Jun 18	91.92000 +1.36	93.80	88.01	89.17	4,863,864
21 Jun 18	90.56000 -9.70	99.98	90.41	98.73	6,555,836
20 Jun 18	100.26000 -0.93	103.00	96.50	99.50	5,330,397
19 Jun 18	101.19000 -3.68	109.71	95.56	103.52	7,296,284
15 Jun 18	104.87000 +0.95	105.68	101.00	103.74	4,241,643
14 Jun 18	103.92000 +0.09	105.96	101.20	102.72	4,635,063
13 Jun 18	103.83000 +3.83	106.66	99.50	100.50	7,040,907
12 Jun 18	100.00000 -0.26	101.50	96.85	100.25	5,942,749
11 Jun 18	100.26000 -4.44	103.95	100.00	103.88	4,851,780
08 Jun 18	104.70000 -3.63	108.10	103.52	107.00	4,887,901
07 Jun 18	108.33000 -2.77	112.50	107.43	112.30	3,486,759
06 Jun 18	111.10000 -0.58	112.60	109.68	110.99	4,639,368
05 Jun 18	111.68000 +5.75	112.50	105.20	106.60	5,894,640
04 Jun 18	105.93000 +1.75	108.32	103.80	105.88	5,423,525
01 Jun 18	104.18000 -4.27	109.99	103.16	107.90	5,795,939
31 May 18	108.45000 -1.26	111.80	104.61	110.69	5,363,198
30 May 18	109.71000 -3.49	116.43	108.55	111.18	5,503,600
29 May 18	113.20000 -2.80	118.33	112.50	116.99	4,611,409
28 May 18	116.00000 -4.65	121.97	115.80	120.32	4,194,219
25 May 18	120.65000 -2.58	125.50	120.14	123.21	4,016,510
24 May 18	123.23000 -5.04	129.00	123.00	128.05	4,504,575
23 May 18	128.27000 -0.60	131.58	127.80	128.60	5,340,639
22 May 18	128.87000 -2.48	131.50	127.33	129.01	5,288,837
21 May 18	131.35001 -36.21	131.35	118.80	118.80	6,971,818
18 May 18	167.56000 -2.99	171.95	164.50	170.50	2,256,226
17 May 18	170.55000 +1.26	173.47	167.05	170.09	2,747,977
16 May 18	169.28999 +5.40	175.27	162.20	163.00	5,605,069
15 May 18	163.89000 +2.18	164.35	157.51	161.90	4,073,399
14 May 18	161.71001 -3.36	167.30	160.20	162.00	2,922,936
11 May 18	165.07001 -1.84	167.80	161.59	166.75	2,989,289
10 May 18	166.91000 -5.81	172.98	165.13	171.95	3,475,041
09 May 18	172.72000 -0.27	176.97	171.05	171.20	2,941,584
08 May 18	172.99001 -0.12	178.17	170.01	174.00	3,065,218
07 May 18	173.11000 -0.07	176.33	169.88	172.20	3,110,685
04 May 18	173.17999 +5.07	176.45	164.68	166.00	4,989,869
03 May 18	168.11000 -6.37	169.00	157.09	167.00	7,335,945
02 May 18	174.48000 -0.11	180.35	171.50	174.20	4,389,837
27 Apr 18	174.59000 -6.64	185.68	169.00	185.68	6,809,531
26 Apr 18	181.23000 -8.33	193.28	180.40	188.68	5,911,682
25 Apr 18	189.56000 -9.59	198.00	186.88	195.55	5,797,289
24 Apr 18	199.14999 +5.44	199.49	185.00	191.00	5,107,364
23 Apr 18	193.71001 -11.66	205.50	192.21	205.01	6,591,356
20 Apr 18	205.37000 +8.49	209.90	194.76	195.00	8,924,980
19 Apr 18	196.88000 +0.89	206.71	195.50	199.00	8,589,157
18 Apr 18	195.99001 +17.82	195.99	177.91	181.00	8,912,764
17 Apr 18	178.17000 -9.53	199.19	177.38	193.00	7,937,109
16 Apr 18	187.70000 +0.77	192.50	180.50	184.00	5,093,057
13 Apr 18	186.92999 +5.93	190.40	180.68	183.02	4,256,244
12 Apr 18	181.00000 -10.43	193.53	180.10	190.00	4,453,829
11 Apr 18	191.42999 +0.24	197.00	188.96	190.97	2,587,986
10 Apr 18	191.19000 -4.09	195.00	184.44	193.97	4,726,508
09 Apr 18	195.28000 -4.57	201.88	191.01	199.86	3,766,980
04 Apr 18	199.85001 -8.97	209.47	199.40	208.00	4,485,000
03 Apr 18	208.82001 +0.88	211.80	198.68	205.00	5,683,928
02 Apr 18	207.94000 +11.14	215.67	198.59	200.00	8,846,693
30 Mar 18	196.80000 +5.91	198.55	188.50	191.08	6,245,004
29 Mar 18	190.89000 -3.95	199.90	182.80	197.00	5,347,580
28 Mar 18	194.84000 -1.06	204.77	192.10	192.10	5,442,422
27 Mar 18	195.89999 +6.96	198.08	186.00	191.77	7,203,234
26 Mar 18	188.94000 +11.82	192.77	180.80	182.30	6,464,864
23 Mar 18	177.12000 -5.00	184.50	171.01	173.00	7,904,498
22 Mar 18	182.12000 -11.44	195.29	180.81	193.53	6,862,630
21 Mar 18	193.56000 -9.05	204.33	191.10	203.33	5,740,973
20 Mar 18	202.61000 -1.97	207.50	200.12	203.07	3,858,922
19 Mar 18	204.58000 +14.57	207.50	187.66	188.00	7,284,526
16 Mar 18	190.00999 -9.65	204.65	185.18	201.00	6,972,848
15 Mar 18	199.66000 +6.96	199.98	191.10	191.30	5,645,599
14 Mar 18	192.70000 -4.16	202.00	189.00	198.88	6,030,373
13 Mar 18	196.86000 +4.05	207.89	193.00	196.00	7,687,516
12 Mar 18	192.81000 +17.53	192.81	175.50	177.00	7,097,494
09 Mar 18	175.28000 +2.48	181.00	171.08	171.30	6,935,713
08 Mar 18	172.80000 -2.68	178.88	170.51	176.43	5,361,468
07 Mar 18	175.48000 -1.64	181.00	170.51	175.31	6,882,712
06 Mar 18	177.12000 +10.27	183.42	171.00	171.14	9,820,638
05 Mar 18	166.85001 +15.17	166.85	153.00	153.01	11,077,096
02 Mar 18	151.67999 -11.44	174.44	150.00	150.00	14,570,951
31 Oct 17	163.12000 +14.48	163.50	153.10	155.99	7,665,660
30 Oct 17	148.64000 +13.51	148.64	148.64	148.64	1,255,035
27 Oct 17	135.13000 +0.78	136.00	131.80	134.20	2,715,287
26 Oct 17	134.35001 +9.94	134.90	124.51	124.51	3,549,240
25 Oct 17	124.41000 +0.80	126.62	120.10	121.18	2,032,607
24 Oct 17	123.61000 -0.96	125.26	120.00	124.67	2,010,181
23 Oct 17	124.57000 +5.78	125.50	119.41	119.87	2,642,859
20 Oct 17	118.79000 +3.01	120.97	115.01	115.78	2,572,858
19 Oct 17	115.78000 -10.66	126.86	115.00	125.50	4,161,451
18 Oct 17	126.44000 -0.47	130.51	125.18	127.13	1,776,959
17 Oct 17	126.91000 -2.20	129.61	125.50	128.50	1,789,700
16 Oct 17	129.11000 -2.07	133.50	127.60	130.08	2,078,764
13 Oct 17	131.17999 +2.08	132.40	126.62	129.50	1,852,116
12 Oct 17	129.10001 +0.42	131.47	125.50	129.99	1,986,518
11 Oct 17	128.67999 -7.23	135.98	127.60	135.20	2,991,104
10 Oct 17	135.91000 +1.00	136.58	132.95	135.48	2,345,683
09 Oct 17	134.91000 +4.65	140.40	131.01	133.00	3,831,260
29 Sep 17	130.25999 +3.09	132.66	127.00	128.99	2,809,130
28 Sep 17	127.17000 +2.34	132.08	124.00	124.34	3,248,531
27 Sep 17	124.83000 +1.37	126.77	121.00	124.05	3,096,556
26 Sep 17	123.46000 -1.93	125.88	120.68	122.89	3,303,169
25 Sep 17	125.39000 -6.86	131.78	125.00	130.15	3,353,680
22 Sep 17	132.25000 +2.34	132.49	127.33	128.99	2,967,075
21 Sep 17	129.91000 -1.46	134.00	126.82	134.00	4,195,758
20 Sep 17	131.37000 +7.45	135.28	123.93	124.00	5,061,750
19 Sep 17	123.92000 -3.67	128.98	122.78	127.00	3,910,451
18 Sep 17	127.59000 +11.60	127.59	116.78	116.88	5,670,276
15 Sep 17	115.99000 -8.42	124.88	115.00	124.22	4,727,428
14 Sep 17	124.41000 +1.22	126.88	120.00	125.46	5,255,439
13 Sep 17	123.19000 +11.20	123.19	110.00	112.66	5,441,848
12 Sep 17	111.99000 +2.59	112.50	106.00	109.80	4,895,659
11 Sep 17	109.40000 +0.29	112.88	107.60	107.60	3,654,125
08 Sep 17	109.11000 +2.36	110.67	105.12	108.30	3,593,488
07 Sep 17	106.75000 +3.77	111.80	101.89	101.93	5,967,786
06 Sep 17	102.98000 +4.30	105.48	99.01	101.48	5,420,178
05 Sep 17	98.68000 +0.10	101.88	97.33	98.88	4,463,785
04 Sep 17	98.58000 +0.09	99.99	96.70	98.01	3,660,246
01 Sep 17	98.49000 +2.89	102.32	93.77	94.88	6,148,198
31 Aug 17	95.60000 +3.99	96.00	89.61	91.38	6,075,446
30 Aug 17	91.61000 +4.16	92.60	87.01	91.00	9,446,475
29 Aug 17	87.45000 +7.95	87.45	87.45	87.45	2,167,772
28 Aug 17	79.50000 +7.23	79.50	75.50	75.50	3,373,543
25 Aug 17	72.27000 +2.41	73.50	69.86	70.01	2,279,749
24 Aug 17	69.86000 -0.45	71.50	69.60	71.50	1,419,330
23 Aug 17	70.31000 -4.55	73.92	69.80	73.00	3,545,100
22 Aug 17	74.86000 +1.43	76.30	73.10	73.40	2,188,432
21 Aug 17	73.43000 +3.29	74.58	70.05	70.14	3,064,653
18 Aug 17	70.14000 -1.00	74.88	69.16	70.50	1,865,705
17 Aug 17	71.14000 +1.59	73.77	69.07	69.24	1,528,438
16 Aug 17	69.55000 +0.53	70.78	68.22	68.66	1,140,636
15 Aug 17	69.02000 -1.03	69.96	68.70	69.50	1,038,495
14 Aug 17	70.05000 +1.65	70.65	65.60	67.50	2,643,479
11 Aug 17	68.40000 -2.93	72.00	64.28	64.28	6,865,646
10 Aug 17	71.33000 -7.92	71.33	71.33	71.33	550,400
03 Aug 17	79.25000 +3.61	80.60	74.91	75.71	2,967,361
02 Aug 17	75.64000 -1.37	81.10	75.01	76.00	2,931,833
01 Aug 17	77.01000 +5.91	77.64	70.65	71.10	3,203,367
31 Jul 17	71.10000 +0.02	71.36	68.80	71.10	2,243,854
28 Jul 17	71.08000 -2.17	73.24	70.86	73.15	2,202,390
27 Jul 17	73.25000 +1.53	74.36	71.08	71.55	2,444,307
26 Jul 17	71.72000 -0.39	72.59	71.24	71.24	890,281
25 Jul 17	72.11000 -1.26	73.72	70.80	73.50	1,587,921
24 Jul 17	73.37000 -3.36	75.39	72.00	75.00	2,376,558
21 Jul 17	76.73000 +0.88	78.76	75.92	76.73	2,448,782
20 Jul 17	75.85000 +2.41	76.79	72.00	73.29	2,234,513
19 Jul 17	73.44000 -2.44	75.48	68.29	74.00	3,375,226
18 Jul 17	75.88000 +1.11	76.40	73.22	74.47	1,446,715
17 Jul 17	74.77000 -6.41	80.35	74.18	79.41	2,990,328
14 Jul 17	81.18000 -1.78	83.85	81.10	82.75	1,746,115
13 Jul 17	82.96000 -1.27	85.56	82.25	83.57	2,061,708
12 Jul 17	84.23000 -2.59	87.76	80.81	87.03	2,091,247
11 Jul 17	86.82000 -0.24	88.23	85.29	86.10	1,607,346
10 Jul 17	87.06000 -4.36	91.40	86.90	89.50	2,413,933
07 Jul 17	91.42000 +5.20	92.58	85.25	86.10	4,551,764
06 Jul 17	86.22000 +2.51	86.40	82.28	83.74	2,526,523
05 Jul 17	83.71000 +0.60	84.56	82.51	83.50	1,490,542
04 Jul 17	83.11000 -0.95	85.08	82.68	84.00	1,380,534
03 Jul 17	84.06000 +6.25	85.00	77.65	78.00	2,953,158
30 Jun 17	77.81000 -0.37	78.85	77.03	77.81	1,314,533
29 Jun 17	78.18000 +0.35	79.90	77.62	77.99	1,333,166
28 Jun 17	77.83000 -0.87	79.00	77.20	78.50	842,336
27 Jun 17	78.70000 -0.75	80.00	78.42	79.03	1,347,057
26 Jun 17	79.45000 +2.11	79.96	76.51	76.70	2,124,040
23 Jun 17	77.34000 +0.08	77.86	75.18	76.86	1,756,224
22 Jun 17	77.26000 -5.97	84.12	75.01	83.77	3,251,680
21 Jun 17	83.23000 -0.57	84.20	82.68	83.80	935,518
20 Jun 17	83.80000 +1.04	84.70	82.25	83.88	1,495,052
19 Jun 17	82.76000 +1.07	83.88	81.92	82.60	983,604
16 Jun 17	81.69000 -0.98	83.76	81.50	82.35	1,217,187
15 Jun 17	82.67000 +3.45	83.71	78.28	78.28	2,410,957
14 Jun 17	79.22000 -0.71	80.17	77.56	79.11	1,863,343
13 Jun 17	79.93000 +0.05	80.50	76.00	79.00	3,433,176
12 Jun 17	79.88000 -8.88	88.50	79.88	87.99	4,678,433
09 Jun 17	88.76000 +0.53	89.77	87.08	87.88	907,395
08 Jun 17	88.23000 -3.38	92.20	87.00	91.00	2,286,847
07 Jun 17	91.61000 +2.74	92.28	89.18	89.18	2,126,700
06 Jun 17	88.87000 -1.38	90.41	87.70	89.50	1,520,854
05 Jun 17	90.25000 +0.99	93.15	90.00	90.30	1,552,737
02 Jun 17	89.26000 +1.93	89.91	85.20	86.30	1,623,660
01 Jun 17	87.33000 -0.44	90.75	87.00	87.47	1,607,090
31 May 17	87.77000 -0.81	93.28	87.52	91.18	2,498,552
26 May 17	88.58000 -2.24	91.00	87.30	90.35	1,344,119
25 May 17	90.82000 +1.72	91.78	88.70	89.60	1,597,037
24 May 17	89.10000 +1.32	90.39	86.41	87.00	1,303,979
23 May 17	87.78000 -7.05	93.49	87.13	91.67	3,055,996
22 May 17	94.83000 -100.17	99.79	94.63	97.78	1,027,524
19 May 17	195.00000 -4.32	199.99	191.10	199.99	1,163,830
18 May 17	199.32001 -0.79	202.95	196.02	198.22	1,078,691
17 May 17	200.11000 +1.15	210.98	189.90	198.00	1,825,485
16 May 17	198.96001 +9.98	199.37	185.50	190.80	1,118,438
15 May 17	188.98000 -5.68	194.50	183.33	194.00	1,351,616
12 May 17	194.66000 -10.76	206.94	189.51	205.51	2,154,871
11 May 17	205.42000 +3.77	206.78	198.00	200.00	1,159,576
10 May 17	201.64999 -2.83	211.13	199.20	203.55	1,519,638
09 May 17	204.48000 +10.75	206.00	192.21	192.21	1,748,914
08 May 17	193.73000 +3.74	198.98	188.01	188.80	1,188,175
05 May 17	189.99001 +0.61	192.50	186.90	189.48	797,932
04 May 17	189.38000 -2.00	192.01	187.69	191.10	644,012
03 May 17	191.38000 -7.17	201.90	185.02	198.02	1,285,079
02 May 17	198.55000 +0.49	202.50	196.10	199.98	917,609
28 Apr 17	198.06000 +3.07	207.70	197.21	203.00	2,019,949
27 Apr 17	194.99001 +3.00	198.00	184.18	191.11	1,352,721
26 Apr 17	191.99001 +17.41	192.04	173.43	173.43	1,902,638
25 Apr 17	174.58000 -0.41	177.99	173.44	175.00	584,756
24 Apr 17	174.99001 +0.09	177.50	168.24	173.11	652,624
21 Apr 17	174.89999 -5.19	182.98	172.88	182.98	825,821
20 Apr 17	180.09000 -1.41	184.68	177.13	181.05	969,690
19 Apr 17	181.50000 +4.94	182.51	171.33	177.99	1,086,105
18 Apr 17	176.56000 -1.97	185.00	175.64	178.00	734,313
17 Apr 17	178.53000 +0.63	179.08	165.00	165.00	1,246,005
14 Apr 17	177.89999 -1.59	181.80	176.31	179.57	829,829
13 Apr 17	179.49001 -4.16	186.70	177.50	179.90	1,531,294
12 Apr 17	183.64999 -20.41	199.91	183.65	197.00	3,441,848
10 Apr 17	204.06000 -10.97	213.00	197.01	211.52	2,578,983
07 Apr 17	215.03000 +5.43	222.77	205.00	208.00	2,397,155
06 Apr 17	209.60001 +3.59	210.80	203.01	207.50	1,600,767
05 Apr 17	206.00999 -4.09	209.89	197.01	204.89	2,328,810
31 Mar 17	210.10001 -13.73	224.86	207.00	220.00	3,051,886
30 Mar 17	223.83000 +8.63	227.00	215.88	220.00	3,084,139
29 Mar 17	215.20000 -9.89	221.00	208.75	220.93	3,015,780
28 Mar 17	225.09000 +9.64	231.00	212.36	215.45	3,836,332
27 Mar 17	215.45000 +9.03	227.00	209.00	210.67	3,309,687
24 Mar 17	206.42000 +0.66	211.88	203.00	203.00	2,600,268
23 Mar 17	205.75999 -22.72	230.57	205.63	228.50	5,391,841
22 Mar 17	228.48000 +11.41	230.60	212.00	213.00	4,676,096
21 Mar 17	217.07001 +1.22	224.44	216.00	216.88	3,291,057
20 Mar 17	215.85001 -8.91	227.77	213.71	220.12	3,882,614
17 Mar 17	224.75999 -21.12	244.53	221.29	243.50	7,241,095
16 Mar 17	245.88000 +8.99	254.87	233.01	239.88	8,970,852
15 Mar 17	236.89000 +21.54	236.89	230.00	236.89	5,519,637
14 Mar 17	215.35001 +19.58	215.35	215.35	215.35	103,845
13 Mar 17	195.77000 +17.80	195.77	195.77	195.77	1,811,883
14 Sep 16	177.97000 +6.63	188.47	177.01	177.08	10,410,979
13 Sep 16	171.34000 +2.06	183.79	168.33	183.79	15,950,837
12 Sep 16	169.28000 +15.39	169.28	169.28	169.28	4,883,134
09 Sep 16	153.89000 +13.99	153.89	153.89	153.89	181,192
08 Sep 16	139.89999 +12.72	139.90	139.90	139.90	174,488
07 Sep 16	127.18000 +11.56	127.18	127.18	127.18	136,628
06 Sep 16	115.62000 +10.51	115.62	115.62	115.62	54,608
05 Sep 16	105.11000 +9.56	105.11	105.11	105.11	69,519
02 Sep 16	95.55000 +8.69	95.55	95.55	95.55	69,312
01 Sep 16	86.86000 +7.90	86.86	86.86	86.86	12,812
31 Aug 16	78.96000 +7.18	78.96	78.96	78.96	28,064
30 Aug 16	71.78000 +6.53	71.78	71.78	71.78	15,119
29 Aug 16	65.25000 +5.93	65.25	65.25	65.25	14,033
26 Aug 16	59.32000 +5.39	59.32	59.32	59.32	5,500
25 Aug 16	53.93000 +4.90	53.93	53.93	53.93	7,160
24 Aug 16	49.03000 +4.46	49.03	49.03	49.03	4,600
23 Aug 16	44.57000 +4.05	44.57	44.57	44.57	1,100
22 Aug 16	40.52000 +3.68	40.52	40.52	40.52	2,900
19 Aug 16	36.84000 +3.35	36.84	36.84	36.84	500
18 Aug 16	33.49000 +0.00	33.49	27.91	27.91	7,400

GigaDevice Semiconductor Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	282.42999 -0.01	288.50	275.67	277.00	27,364,504
19 Oct 26	282.44000 +0.58	288.49	272.00	280.50	31,582,116
16 Oct 26	281.85999 +3.64	291.90	278.12	285.00	34,451,816
15 Oct 26	278.22000 -14.34	283.80	271.30	275.00	37,389,672
14 Oct 26	292.56000 -13.66	306.00	292.00	305.00	22,928,644
13 Oct 26	306.22000 -4.62	311.11	292.66	297.03	31,154,708
12 Oct 26	310.84000 -15.62	322.59	308.80	321.00	25,337,080
09 Oct 26	326.45999 -7.94	329.50	311.42	325.00	33,451,282
08 Oct 26	334.39999 -19.50	353.80	331.00	352.00	29,431,568
30 Sep 26	353.89999 -13.67	370.00	351.28	369.75	24,237,712
29 Sep 26	367.57001 +9.06	369.00	358.00	358.56	20,908,176
28 Sep 26	358.51001 -25.26	380.00	357.14	380.00	28,493,600
24 Sep 26	383.76999 -14.95	394.77	383.72	393.00	22,659,484
23 Sep 26	398.72000 -3.38	408.06	397.44	406.30	26,195,720
22 Sep 26	402.10001 +10.39	413.43	394.00	399.99	50,915,064
21 Sep 26	391.70999 +3.53	403.23	388.13	396.00	32,898,650
18 Sep 26	388.17999 +18.30	390.66	378.00	379.99	41,051,392
17 Sep 26	369.88000 -3.26	377.23	365.34	370.06	23,486,630
16 Sep 26	373.14001 +10.03	374.38	360.96	366.11	26,870,700
15 Sep 26	363.10999 +6.23	371.66	356.00	356.87	29,317,960
14 Sep 26	356.88000 -14.44	365.88	355.55	360.00	26,436,530
11 Sep 26	371.32001 -9.32	373.99	363.00	371.80	29,230,940
10 Sep 26	380.64001 -1.23	387.50	379.01	380.83	21,520,770
09 Sep 26	381.87000 -4.09	392.87	380.00	390.00	22,904,692
08 Sep 26	385.95999 +0.52	398.00	381.96	385.82	37,469,760
07 Sep 26	385.44000 +13.56	386.26	380.30	382.81	34,965,552
04 Sep 26	371.88000 -11.32	388.97	368.77	387.58	29,969,140
03 Sep 26	383.20001 -5.66	393.89	380.19	393.11	23,856,610
02 Sep 26	388.85999 -4.14	395.95	387.45	388.00	20,951,270
01 Sep 26	393.00000 -13.00	406.01	391.54	406.00	25,655,080
31 Aug 26	406.00000 +9.18	406.61	387.06	387.06	31,721,980
28 Aug 26	396.82001 -14.38	410.53	396.50	406.95	35,251,992
27 Aug 26	411.20001 +18.70	412.00	394.58	397.01	40,743,048
26 Aug 26	392.50000 -3.01	399.00	384.88	399.00	28,462,888
25 Aug 26	395.51001 +13.85	398.50	367.00	367.00	39,649,528
24 Aug 26	381.66000 -27.40	405.51	377.98	404.97	44,862,740
21 Aug 26	409.06000 +5.56	411.00	400.10	405.00	34,076,660
20 Aug 26	403.50000 -0.21	410.59	397.83	410.00	36,176,408
19 Aug 26	403.70999 -33.03	420.00	393.10	417.00	66,280,608
18 Aug 26	436.73999 -7.26	455.81	429.06	449.97	60,757,280
17 Aug 26	444.00000 +26.52	444.00	420.23	423.95	58,882,568
14 Aug 26	417.48001 +12.98	421.18	406.55	419.00	47,500,736
13 Aug 26	404.50000 -8.67	431.91	402.80	425.26	54,443,928
12 Aug 26	413.17001 +10.88	419.95	401.68	408.02	45,611,648
11 Aug 26	402.29001 -0.74	414.78	396.58	397.00	43,650,232
10 Aug 26	403.03000 -14.02	422.30	391.14	415.43	63,600,640
07 Aug 26	417.04999 +32.05	422.48	383.80	384.00	74,751,808
06 Aug 26	385.00000 -0.44	394.94	363.00	363.00	61,861,192
05 Aug 26	385.44000 +29.42	390.12	358.00	358.00	69,469,008
04 Aug 26	356.01999 +15.28	360.76	337.10	341.99	63,223,160
03 Aug 26	340.73999 -37.86	370.00	340.74	365.55	65,700,912
31 Jul 26	378.60001 +7.50	408.21	378.00	408.21	85,692,176
30 Jul 26	371.10001 +7.07	392.07	342.00	356.75	97,123,888
29 Jul 26	364.03000 -26.60	378.00	351.57	373.15	90,388,992
28 Jul 26	390.63000 -43.40	408.25	390.63	400.22	44,389,640
27 Jul 26	434.03000 -22.97	446.10	411.30	446.00	62,878,260
24 Jul 26	457.00000 +5.04	462.50	438.50	444.00	50,554,264
23 Jul 26	451.95999 -18.04	483.16	444.22	480.00	47,134,040
22 Jul 26	470.00000 -5.53	501.26	460.00	479.94	75,906,064
21 Jul 26	475.53000 +43.23	475.53	401.00	446.00	74,390,192
20 Jul 26	432.29999 -30.85	485.87	416.88	479.00	71,262,176
17 Jul 26	463.14999 -51.46	509.88	463.15	500.00	67,208,336
16 Jul 26	514.60999 -57.18	548.00	514.61	543.26	54,554,240
15 Jul 26	571.78998 -12.20	608.07	565.29	600.00	55,370,448
14 Jul 26	583.98999 +33.19	587.20	534.58	551.00	67,949,024
13 Jul 26	550.79999 -61.20	600.00	550.80	580.00	66,310,700
10 Jul 26	612.00000 -51.49	707.97	607.18	688.00	88,745,664
09 Jul 26	663.48999 +60.32	663.49	630.00	633.00	59,092,008
08 Jul 26	603.16998 -16.83	641.00	589.00	630.00	57,510,792
07 Jul 26	620.00000 -34.29	646.20	607.00	625.00	51,565,140
06 Jul 26	654.28998 -23.48	694.99	630.00	690.00	60,150,232
03 Jul 26	677.77002 -17.04	717.66	642.35	672.54	62,352,216
02 Jul 26	694.81000 -77.20	731.99	694.81	721.00	45,243,640
01 Jul 26	772.01001 -42.99	843.38	753.00	803.00	53,970,220
30 Jun 26	815.00000 -25.00	833.00	781.11	810.00	44,964,680
29 Jun 26	840.00000 +70.00	846.66	750.00	779.00	54,120,884
26 Jun 26	770.00000 -5.21	779.00	732.52	753.00	49,392,560
25 Jun 26	775.21002 +70.12	775.39	735.00	740.00	50,867,836
24 Jun 26	705.09003 +64.10	705.09	630.93	641.00	59,821,932
23 Jun 26	640.98999 -48.71	688.80	636.00	680.00	59,291,380
22 Jun 26	689.70001 +60.70	689.70	635.00	643.00	52,583,096
18 Jun 26	629.00000 +42.96	644.64	586.60	594.00	59,157,320
17 Jun 26	586.03998 +53.28	586.04	521.00	521.00	56,800,032
16 Jun 26	532.76001 +14.76	542.84	517.71	526.00	42,778,508
15 Jun 26	518.00000 +36.53	519.00	476.66	494.97	47,578,448
12 Jun 26	481.47000 -2.03	510.00	481.00	508.00	40,708,544
11 Jun 26	483.50000 +2.66	486.00	471.00	480.52	29,699,144
10 Jun 26	480.84000 -19.66	497.26	475.65	489.11	32,997,210
09 Jun 26	500.50000 +26.49	502.88	477.03	493.00	41,968,332
08 Jun 26	474.01001 -13.99	490.70	451.00	461.11	43,447,472
05 Jun 26	488.00000 -41.31	519.80	484.90	507.00	54,713,544
04 Jun 26	529.31000 +37.08	538.00	485.01	487.05	56,335,088
03 Jun 26	492.23001 +17.54	510.00	477.00	478.89	58,192,976
02 Jun 26	474.69000 +6.69	480.66	448.11	471.00	49,019,276
01 Jun 26	468.00000 +0.99	489.96	455.00	476.00	52,158,648
29 May 26	467.01001 -15.99	496.00	464.91	492.66	55,812,544
28 May 26	483.00000 -31.18	499.50	470.00	495.00	62,379,220
27 May 26	514.17999 -12.04	552.82	500.00	541.00	66,726,040
26 May 26	526.21997 +10.62	538.02	491.20	510.00	64,338,392
25 May 26	515.59998 +46.86	515.61	461.00	478.11	59,361,412
22 May 26	468.73999 +36.84	472.99	439.00	448.00	63,796,888
21 May 26	431.89999 -13.12	464.83	427.33	445.02	63,239,768
20 May 26	445.01999 +40.46	445.02	407.80	408.00	61,012,556
19 May 26	404.56000 +4.56	410.00	380.02	390.00	55,310,112
18 May 26	400.00000 +24.66	412.87	396.34	408.58	68,798,432
15 May 26	375.34000 +19.15	384.00	345.48	353.00	62,436,812
14 May 26	356.19000 -8.81	373.50	354.99	365.05	40,836,464
13 May 26	365.00000 +11.45	366.71	339.33	344.00	48,498,284
12 May 26	353.54999 -8.58	362.20	349.20	362.14	40,559,552
11 May 26	362.13000 +28.03	367.51	347.01	350.10	57,507,908
08 May 26	334.10001 -16.06	343.30	331.80	341.00	44,083,272
07 May 26	350.16000 +5.87	357.36	339.00	347.00	52,387,880
06 May 26	344.29001 +31.30	344.29	330.00	330.00	42,342,552
30 Apr 26	312.98999 +4.10	321.00	306.48	320.00	58,796,512
29 Apr 26	308.89001 +1.39	311.66	297.00	303.01	41,919,980
28 Apr 26	307.50000 +4.08	319.33	302.02	305.00	36,794,296
27 Apr 26	303.42001 +5.72	309.58	297.75	301.59	31,635,478
24 Apr 26	297.70001 -7.10	310.00	292.81	305.00	34,910,536
23 Apr 26	304.79999 -9.18	326.02	301.90	326.01	44,199,728
22 Apr 26	313.98001 +7.71	314.58	302.51	303.50	34,166,196
21 Apr 26	306.26999 +15.73	309.00	288.25	290.80	42,583,408
20 Apr 26	290.54001 +1.58	295.96	287.12	293.00	32,564,280
17 Apr 26	288.95999 +2.23	295.66	282.90	284.00	40,632,112
16 Apr 26	286.73001 +12.73	287.00	268.59	270.10	40,933,672
15 Apr 26	274.00000 -6.01	287.65	271.98	285.00	39,697,260
14 Apr 26	280.01001 +17.87	281.23	266.39	269.50	46,620,520
13 Apr 26	262.14001 -2.95	269.84	260.90	261.00	41,242,092
10 Apr 26	265.09000 +14.60	268.32	255.24	255.49	53,476,680
09 Apr 26	250.49001 -5.47	253.49	243.90	250.00	44,468,256
08 Apr 26	255.96001 +6.30	256.96	243.08	250.11	75,332,536
07 Apr 26	249.66000 +0.56	255.96	248.81	253.10	19,847,158
03 Apr 26	249.10001 +2.11	254.60	247.50	250.99	19,747,196
02 Apr 26	246.99001 -8.01	259.80	245.60	257.86	25,297,432
01 Apr 26	255.00000 +16.90	256.10	243.70	250.00	38,795,784
31 Mar 26	238.10001 -17.75	252.00	236.86	249.90	42,762,336
30 Mar 26	255.85001 -2.81	259.54	250.03	252.00	21,469,644
27 Mar 26	258.66000 -3.34	260.18	240.25	248.98	28,977,344
26 Mar 26	262.00000 -16.40	268.70	260.00	268.00	35,077,308
25 Mar 26	278.39999 +4.69	285.80	275.14	275.15	28,376,276
24 Mar 26	273.70999 +0.36	278.00	256.88	277.99	33,691,468
23 Mar 26	273.35001 -16.85	282.88	271.00	277.00	28,214,192
20 Mar 26	290.20001 -13.48	306.70	290.00	305.55	31,253,644
19 Mar 26	303.67999 -7.57	309.71	297.00	300.00	31,214,568
18 Mar 26	311.25000 +15.25	313.68	302.00	305.10	42,051,352
17 Mar 26	296.00000 -10.16	313.00	295.88	306.50	39,000,084
16 Mar 26	306.16000 +27.83	306.16	277.00	280.00	46,273,564
13 Mar 26	278.32999 +3.55	285.67	270.78	270.78	22,613,748
12 Mar 26	274.78000 -6.75	283.83	272.43	279.83	17,232,748
11 Mar 26	281.53000 -3.91	290.83	281.32	288.04	21,649,868
10 Mar 26	285.44000 +9.35	286.50	281.18	284.10	23,353,742
09 Mar 26	276.09000 -8.90	277.70	264.00	273.00	28,354,564
06 Mar 26	284.98999 +2.19	288.88	277.56	277.90	20,857,576
05 Mar 26	282.79999 +3.73	289.88	280.23	288.16	25,529,972
04 Mar 26	279.07001 +6.18	290.00	272.89	272.89	32,691,632
03 Mar 26	272.89001 -20.26	296.10	272.59	295.00	33,329,364
02 Mar 26	293.14999 -6.85	299.98	290.55	290.87	18,513,228
27 Feb 26	300.00000 -9.40	306.00	296.69	303.50	22,096,892
26 Feb 26	309.39999 -1.92	316.00	306.05	316.00	23,105,284
25 Feb 26	311.32001 -11.73	317.01	301.96	316.00	28,572,800
24 Feb 26	323.04999 +14.35	331.16	311.00	317.50	30,254,540
13 Feb 26	308.70001 +5.46	317.60	301.00	303.24	29,925,372
12 Feb 26	303.23999 +18.65	305.00	285.00	290.50	30,067,434
11 Feb 26	284.59000 -5.31	286.50	280.50	285.00	17,341,550
10 Feb 26	289.89999 -3.08	291.50	284.17	287.13	21,596,554
09 Feb 26	292.98001 +16.81	294.44	280.20	283.97	28,305,520
06 Feb 26	276.17001 -1.57	280.51	268.20	271.00	18,626,714
05 Feb 26	277.73999 -4.59	279.52	268.21	269.94	22,905,352
04 Feb 26	282.32999 -10.24	289.50	279.00	285.99	27,095,764
03 Feb 26	292.57001 +9.18	296.60	285.20	294.01	30,221,354
02 Feb 26	283.39001 -31.49	306.09	283.39	300.80	41,628,828
30 Jan 26	314.88000 +7.38	320.88	308.01	315.00	37,619,944
29 Jan 26	307.50000 -16.18	331.07	306.99	329.88	33,424,580
28 Jan 26	323.67999 +16.42	328.58	313.88	313.88	37,717,992
27 Jan 26	307.26001 +14.66	312.42	286.67	290.00	38,004,368
26 Jan 26	292.60001 -4.65	308.00	290.50	300.00	27,267,478
23 Jan 26	297.25000 -4.22	310.68	295.00	296.00	34,937,968
22 Jan 26	301.47000 -6.18	320.02	296.70	320.00	45,061,696
21 Jan 26	307.64999 +15.65	314.80	293.01	295.00	40,465,396
20 Jan 26	292.00000 +3.55	297.10	282.88	282.90	38,978,232
19 Jan 26	288.45001 +7.99	292.00	278.88	280.60	46,322,996
16 Jan 26	280.45999 +25.50	280.46	257.50	260.03	55,336,212
15 Jan 26	254.96001 +1.96	257.55	248.20	249.61	28,389,836
14 Jan 26	253.00000 -10.50	271.00	249.05	270.00	44,732,136
13 Jan 26	263.50000 +1.67	275.00	257.49	266.00	46,151,776
12 Jan 26	261.82999 +11.78	264.04	254.00	255.22	40,381,308
09 Jan 26	250.05000 -8.70	254.55	244.32	254.55	39,523,832
08 Jan 26	258.75000 -3.75	267.00	256.91	259.00	31,410,912
07 Jan 26	262.50000 +11.72	273.77	256.78	270.00	54,516,180
06 Jan 26	250.78000 +15.10	253.33	234.00	238.00	50,753,552
05 Jan 26	235.67999 +21.43	235.68	221.00	221.32	49,928,384
31 Dec 25	214.25000 -5.97	228.88	212.58	228.01	35,457,120
30 Dec 25	220.22000 -7.71	229.54	219.10	226.00	27,160,988
29 Dec 25	227.92999 +0.96	234.44	225.00	225.71	29,601,900
26 Dec 25	226.97000 +4.97	230.00	220.00	221.00	29,663,128
25 Dec 25	222.00000 -2.10	228.83	217.33	223.00	25,940,048
24 Dec 25	224.10001 +6.72	225.00	216.20	220.00	29,840,962
23 Dec 25	217.38000 +0.92	221.33	215.00	216.99	25,429,788
22 Dec 25	216.46001 +6.25	219.50	213.51	213.51	25,370,056
19 Dec 25	210.21001 -4.24	221.00	208.20	220.00	33,239,480
18 Dec 25	214.45000 +12.27	218.88	203.50	203.50	41,852,472
17 Dec 25	202.17999 +4.32	202.87	195.95	197.01	19,050,158
16 Dec 25	197.86000 -6.30	205.46	196.13	203.00	20,482,472
15 Dec 25	204.16000 -5.73	208.68	203.50	205.02	17,506,942
12 Dec 25	209.89000 +2.08	214.44	204.01	206.00	21,503,384
11 Dec 25	207.81000 -1.03	213.00	207.50	211.88	18,824,604
10 Dec 25	208.84000 -2.11	210.20	203.50	209.09	19,181,020
09 Dec 25	210.95000 -2.94	215.30	209.30	212.00	21,058,596
08 Dec 25	213.89000 +7.08	216.97	207.53	208.62	31,130,702
05 Dec 25	206.81000 -3.60	211.00	205.50	210.92	16,981,736
04 Dec 25	210.41000 +2.81	212.98	201.99	206.00	24,700,726
03 Dec 25	207.60001 -2.90	210.99	206.19	210.42	17,070,812
02 Dec 25	210.50000 -2.32	216.79	208.10	211.78	24,924,368
01 Dec 25	212.82001 +9.82	215.45	201.20	204.04	38,267,004
28 Nov 25	203.00000 +2.14	204.35	196.66	199.00	21,565,224
27 Nov 25	200.86000 +4.36	208.00	198.88	198.88	31,973,176
26 Nov 25	196.50000 +5.88	198.88	186.80	187.01	29,768,530
25 Nov 25	190.62000 +11.44	191.60	184.19	185.00	36,402,148
24 Nov 25	179.17999 -3.33	184.75	176.00	183.75	34,049,948
21 Nov 25	182.50999 -16.59	190.57	182.51	189.00	40,441,608
20 Nov 25	199.10001 -3.42	208.00	198.66	207.50	21,760,536
19 Nov 25	202.52000 +0.02	205.50	199.03	200.25	23,881,864
18 Nov 25	202.50000 -5.00	207.58	201.57	205.28	27,437,846
17 Nov 25	207.50000 +1.72	214.74	206.36	207.81	33,506,074
14 Nov 25	205.78000 -21.72	216.49	205.78	216.00	54,863,328
13 Nov 25	227.50000 +18.00	230.45	211.88	212.00	62,663,856
12 Nov 25	209.50000 -7.49	218.58	207.01	213.00	34,952,308
11 Nov 25	216.99001 -1.97	227.01	216.71	223.60	34,192,488
10 Nov 25	218.96001 -1.99	231.45	212.50	228.49	38,583,224
07 Nov 25	220.95000 -6.25	227.89	219.55	222.68	27,898,918
06 Nov 25	227.20000 +8.81	228.00	222.25	224.50	34,334,672
05 Nov 25	218.39000 -6.60	220.49	210.95	213.00	33,513,144
04 Nov 25	224.99001 -5.11	231.22	222.50	231.00	29,336,780
03 Nov 25	230.10001 +10.10	230.68	216.66	217.00	46,261,348
31 Oct 25	220.00000 -12.00	234.68	216.00	231.00	49,242,880
30 Oct 25	232.00000 -9.15	247.00	231.78	246.24	43,365,444
29 Oct 25	241.14999 -5.80	252.63	236.00	246.96	50,374,464
28 Oct 25	246.95000 +3.76	254.44	234.58	236.50	52,729,640
27 Oct 25	243.19000 +22.11	243.19	222.83	230.00	52,091,616
24 Oct 25	221.08000 +14.12	221.88	212.00	214.00	45,061,812
23 Oct 25	206.96001 -3.97	208.10	200.39	205.98	27,405,848
22 Oct 25	210.92999 -8.08	214.00	205.30	214.00	37,182,952
21 Oct 25	219.00999 +10.66	222.00	209.66	211.00	40,511,720
20 Oct 25	208.35001 +7.14	215.00	203.03	207.73	36,724,408
17 Oct 25	201.21001 -6.92	211.50	201.00	208.12	32,935,784
16 Oct 25	208.13000 +6.12	214.80	198.53	201.44	45,866,616
15 Oct 25	202.00999 +6.01	202.40	186.41	195.55	39,044,232
14 Oct 25	196.00000 -11.85	220.53	193.00	215.45	52,201,780
13 Oct 25	207.85001 -7.17	214.90	201.50	201.50	42,481,512
10 Oct 25	215.02000 -10.47	230.50	212.12	225.50	44,303,096
09 Oct 25	225.49001 +12.19	234.63	218.60	222.00	58,538,976
30 Sep 25	213.30000 +16.17	216.84	203.00	204.34	59,786,500
29 Sep 25	197.13000 +6.92	203.63	195.10	196.50	43,487,800
26 Sep 25	190.21001 -7.20	206.02	190.21	196.01	43,520,084
25 Sep 25	197.41000 -2.39	204.50	193.10	199.00	40,427,592
24 Sep 25	199.80000 +5.73	208.23	193.00	194.60	50,702,068
23 Sep 25	194.07001 -0.94	201.59	188.69	196.00	39,994,568
22 Sep 25	195.00999 +9.81	198.09	186.28	188.88	41,197,768
19 Sep 25	185.20000 -5.68	195.88	184.91	194.31	37,191,820
18 Sep 25	190.88000 +4.28	200.85	186.80	189.39	59,041,052
17 Sep 25	186.60001 -2.56	192.58	182.97	188.99	33,924,536
16 Sep 25	189.16000 -1.78	196.80	186.89	189.00	40,856,220
15 Sep 25	190.94000 +0.73	194.50	186.62	193.51	49,548,308
12 Sep 25	190.21001 +12.79	195.16	177.50	179.99	71,035,704
11 Sep 25	177.42000 +16.13	177.42	160.00	161.26	55,442,396
10 Sep 25	161.28999 +4.14	163.25	155.70	157.14	33,465,696
09 Sep 25	157.14999 -6.68	162.80	154.62	161.00	32,732,034
08 Sep 25	163.83000 +4.27	169.00	159.15	161.93	52,371,476
05 Sep 25	159.56000 +5.58	163.99	145.80	150.00	69,948,768
04 Sep 25	153.98000 -17.11	171.07	153.98	169.00	45,498,052
03 Sep 25	171.09000 -4.91	177.73	168.55	176.26	44,127,600
02 Sep 25	176.00000 +1.12	188.00	173.05	179.28	76,285,240
01 Sep 25	174.88000 +15.90	174.88	157.00	164.11	61,279,712
29 Aug 25	158.98000 -5.47	162.00	156.40	161.80	39,800,584
28 Aug 25	164.45000 +5.82	165.80	159.01	161.00	49,432,832
27 Aug 25	158.63000 +4.23	168.50	152.18	155.87	62,381,056
26 Aug 25	154.39999 -3.40	157.80	152.62	157.80	38,225,332
25 Aug 25	157.80000 +6.92	163.50	152.88	159.00	83,619,760
22 Aug 25	150.88000 +13.72	150.88	135.08	135.12	78,079,056
21 Aug 25	137.16000 +10.15	139.71	132.09	132.09	85,897,152
20 Aug 25	127.01000 +3.75	127.25	122.01	123.00	35,989,760
19 Aug 25	123.26000 -2.44	128.88	122.85	125.48	32,317,520
18 Aug 25	125.70000 +2.80	127.98	121.51	123.33	32,849,852
15 Aug 25	122.90000 +1.89	123.50	120.01	120.01	21,150,022
14 Aug 25	121.01000 -0.45	125.49	120.55	121.70	31,400,324
13 Aug 25	121.46000 +0.99	123.00	119.94	120.49	24,098,654
12 Aug 25	120.47000 +2.52	121.50	117.60	118.31	25,275,618
11 Aug 25	117.95000 +1.55	118.50	116.48	116.79	12,798,173
08 Aug 25	116.40000 -1.27	117.68	116.40	117.68	12,151,300
07 Aug 25	117.67000 -0.61	119.20	117.32	117.98	16,994,088
06 Aug 25	118.28000 +0.28	118.65	117.01	118.00	11,448,567
05 Aug 25	118.00000 -0.84	119.30	117.30	119.00	12,485,055
04 Aug 25	118.84000 +1.53	120.20	116.30	116.30	16,078,264
01 Aug 25	117.31000 -3.82	122.10	117.09	120.50	24,781,348
31 Jul 25	121.13000 -2.86	126.80	120.28	121.00	30,874,772
30 Jul 25	123.99000 +3.71	129.67	123.31	124.06	47,298,744
29 Jul 25	120.28000 +0.02	121.50	119.40	120.00	16,994,064
28 Jul 25	120.26000 -1.68	122.20	119.71	122.00	19,101,196
25 Jul 25	121.94000 +4.05	122.00	117.90	117.90	35,693,376
24 Jul 25	117.89000 +0.90	118.00	115.14	116.60	17,225,398
23 Jul 25	116.99000 +1.12	118.36	115.50	115.77	14,911,076
22 Jul 25	115.87000 -1.24	117.33	115.80	116.97	14,392,733
21 Jul 25	117.11000 -0.05	117.53	115.40	116.82	11,594,394
18 Jul 25	117.16000 -0.83	120.30	116.23	117.86	20,323,308
17 Jul 25	117.99000 +3.75	118.19	113.82	114.05	24,127,542
16 Jul 25	114.24000 -0.76	116.40	114.00	115.00	15,874,283
15 Jul 25	115.00000 -2.59	117.56	114.00	117.10	23,620,260
14 Jul 25	117.59000 -0.77	119.20	117.46	118.61	11,279,153
11 Jul 25	118.36000 +0.30	119.10	117.37	117.90	12,977,402
10 Jul 25	118.06000 -1.41	119.87	118.04	119.02	11,158,331
09 Jul 25	119.47000 -2.24	120.99	119.29	120.91	12,605,642
08 Jul 25	121.71000 +0.90	123.50	121.01	123.00	15,187,786
07 Jul 25	120.81000 +1.96	120.81	117.86	118.98	11,458,495
04 Jul 25	118.85000 -0.87	120.30	117.51	119.19	14,182,695
03 Jul 25	119.72000 -1.26	121.55	119.00	120.58	12,859,007
02 Jul 25	120.98000 -3.04	123.30	120.10	123.28	13,068,106
01 Jul 25	124.02000 -2.51	126.55	123.51	126.00	14,287,587
30 Jun 25	126.53000 +0.19	128.50	125.20	128.37	14,143,399
27 Jun 25	126.34000 +3.09	127.50	122.30	124.30	20,986,704
26 Jun 25	123.25000 -2.25	125.65	123.00	125.20	13,130,452
25 Jun 25	125.50000 +1.59	125.79	122.60	124.98	17,473,194
24 Jun 25	123.91000 +3.70	124.90	121.90	122.26	16,749,954
23 Jun 25	120.21000 +1.25	121.69	117.39	117.71	11,257,924
20 Jun 25	118.96000 -4.25	123.25	117.50	122.61	16,593,917
19 Jun 25	123.21000 +0.59	126.49	122.20	122.38	18,263,988
18 Jun 25	122.62000 +0.30	124.62	119.00	121.99	14,672,043
17 Jun 25	122.32000 +1.31	125.00	120.18	122.61	14,441,268
16 Jun 25	121.01000 +2.11	124.32	119.00	119.00	16,911,704
13 Jun 25	118.90000 -1.05	119.97	117.78	118.90	11,264,907
12 Jun 25	119.95000 +0.80	122.20	119.00	119.88	12,892,656
11 Jun 25	119.15000 -0.25	121.80	119.00	119.56	10,358,003
10 Jun 25	119.40000 -3.23	122.91	117.71	122.90	14,136,792
09 Jun 25	122.63000 -0.81	123.90	121.37	123.00	16,133,930
06 Jun 25	123.44000 +5.54	127.78	117.01	117.66	29,191,812
05 Jun 25	117.90000 +2.32	118.48	114.78	115.99	14,671,663
04 Jun 25	115.58000 +2.70	116.86	112.87	113.26	13,662,958
03 Jun 25	112.88000 +0.58	115.14	111.01	111.11	11,756,415
30 May 25	112.30000 -1.45	114.30	111.49	113.20	10,283,849
29 May 25	113.75000 +0.25	114.44	112.52	113.77	11,502,557
28 May 25	113.50000 +0.60	115.29	113.23	113.65	11,295,866
27 May 25	112.90000 -3.13	115.87	112.85	115.43	11,410,597
26 May 25	116.03000 +0.63	117.08	114.63	115.48	11,203,011
23 May 25	115.40000 -2.26	118.21	115.40	117.09	13,879,993
22 May 25	117.66000 -0.48	120.53	117.50	118.00	13,129,832
21 May 25	118.14000 -8.01	124.57	117.08	124.55	31,614,536
20 May 25	126.15000 -0.15	128.55	124.51	125.80	15,810,718
19 May 25	126.30000 +4.01	127.79	121.86	122.97	22,365,434
16 May 25	122.29000 +0.29	123.38	121.75	122.03	8,363,431
15 May 25	122.00000 -2.49	124.59	121.50	124.00	12,437,269
14 May 25	124.49000 -1.02	127.64	123.48	125.53	14,648,376
13 May 25	125.51000 +0.03	128.52	125.16	127.03	17,563,256
12 May 25	125.48000 +1.08	126.62	123.87	125.51	12,913,098
09 May 25	124.40000 -3.12	126.94	123.71	126.32	16,554,790
08 May 25	127.52000 -2.83	130.00	127.03	129.11	16,185,154
07 May 25	130.35001 -1.50	132.77	129.35	132.06	18,104,364
06 May 25	131.85001 +3.16	135.04	130.30	130.56	30,197,968
30 Apr 25	128.69000 +1.97	129.70	125.50	126.88	33,476,044
29 Apr 25	126.72000 +11.52	126.72	116.12	116.20	43,808,596
28 Apr 25	115.20000 +2.57	115.50	109.81	112.63	21,757,292
25 Apr 25	112.63000 +1.47	114.88	110.68	111.20	16,191,299
24 Apr 25	111.16000 -3.44	115.10	110.20	115.10	15,513,043
23 Apr 25	114.60000 +2.25	115.10	112.21	112.99	15,109,330
22 Apr 25	112.35000 -0.11	115.78	111.95	112.39	13,886,010
21 Apr 25	112.46000 +4.16	113.00	108.01	108.91	13,940,203
18 Apr 25	108.30000 -0.90	108.88	107.39	108.88	6,922,479
17 Apr 25	109.20000 +0.01	111.01	108.28	108.93	11,004,359
16 Apr 25	109.19000 -0.81	110.60	107.00	110.11	12,639,317
15 Apr 25	110.00000 -1.73	111.74	108.80	111.00	12,675,010
14 Apr 25	111.73000 -0.59	114.49	110.38	114.32	18,581,758
11 Apr 25	112.32000 +4.42	116.80	106.10	107.69	32,246,520
10 Apr 25	107.90000 +2.94	110.52	106.68	108.99	21,466,858
09 Apr 25	104.96000 +1.48	107.50	98.87	101.99	27,581,008
08 Apr 25	103.48000 -0.72	106.66	100.88	105.86	26,951,964
07 Apr 25	104.20000 -11.55	111.99	104.18	105.00	25,454,172
03 Apr 25	115.75000 -1.84	118.30	114.90	115.65	9,981,755
02 Apr 25	117.59000 +0.10	118.68	116.70	117.49	7,960,755
01 Apr 25	117.49000 +0.61	118.98	115.80	117.50	12,079,635
31 Mar 25	116.88000 -0.13	117.89	114.10	117.05	12,308,461
28 Mar 25	117.01000 -0.62	118.22	116.65	117.00	8,404,063
27 Mar 25	117.63000 +0.67	120.29	116.55	116.55	14,242,454
26 Mar 25	116.96000 -2.35	120.14	116.58	119.31	19,642,504
25 Mar 25	119.31000 -5.81	124.80	118.96	124.36	20,542,676
24 Mar 25	125.12000 +1.51	125.20	121.85	123.81	15,131,146
21 Mar 25	123.61000 -4.79	128.13	123.18	127.00	16,610,566
20 Mar 25	128.39999 -2.55	132.89	128.13	130.31	15,136,489
19 Mar 25	130.95000 +1.04	131.98	128.11	129.00	18,851,352
18 Mar 25	129.91000 +1.88	132.20	128.02	128.78	19,766,332
17 Mar 25	128.03000 -1.86	130.11	127.50	129.28	12,371,773
14 Mar 25	129.89000 +5.61	130.44	123.80	123.96	24,206,584
13 Mar 25	124.28000 -4.20	128.19	123.00	127.55	21,533,468
12 Mar 25	128.48000 +0.30	131.19	127.15	129.39	19,880,842
11 Mar 25	128.17999 -4.34	130.80	127.30	129.11	21,403,792
10 Mar 25	132.52000 -2.16	134.01	130.64	132.21	17,774,324
07 Mar 25	134.67999 -3.05	136.35	131.20	136.34	28,299,208
06 Mar 25	137.73000 +1.85	139.83	135.21	135.90	27,212,284
05 Mar 25	135.88000 +1.38	137.88	133.00	135.40	24,585,420
04 Mar 25	134.50000 +4.92	137.64	124.01	126.86	35,213,976
03 Mar 25	129.58000 -2.25	135.00	126.39	135.00	27,599,626
28 Feb 25	131.83000 -1.91	140.77	131.11	131.99	44,693,920
27 Feb 25	133.74001 -3.03	138.49	130.51	136.00	27,343,186
26 Feb 25	136.77000 -0.23	137.50	131.31	137.00	27,619,536
25 Feb 25	137.00000 -6.00	141.75	135.36	139.00	35,920,868
24 Feb 25	143.00000 +4.95	147.56	137.05	138.80	39,675,448
21 Feb 25	138.05000 +9.66	140.20	127.60	128.41	49,534,144
20 Feb 25	128.39000 +0.88	130.01	125.00	127.50	23,578,672
19 Feb 25	127.51000 +4.04	128.44	123.00	123.46	34,409,432
18 Feb 25	123.47000 -4.02	127.46	122.68	127.40	28,645,240
17 Feb 25	127.49000 +0.17	128.80	125.81	127.30	27,084,376
14 Feb 25	127.32000 -0.36	128.44	125.04	127.27	26,186,192
13 Feb 25	127.68000 -7.30	134.88	127.00	134.88	36,499,480
12 Feb 25	134.98000 +0.98	135.44	130.99	133.50	25,482,692
11 Feb 25	134.00000 -0.63	136.38	131.99	134.60	20,152,162
10 Feb 25	134.63000 -3.93	138.50	133.91	138.50	26,470,460
07 Feb 25	138.56000 -2.07	143.55	135.47	139.50	35,777,904
06 Feb 25	140.63000 +5.28	143.40	133.00	133.10	36,858,240
05 Feb 25	135.35001 +7.95	138.71	133.25	133.98	35,421,388
27 Jan 25	127.40000 -3.10	131.45	126.49	129.34	22,323,026
24 Jan 25	130.50000 +0.03	131.68	127.45	129.79	33,673,488
23 Jan 25	130.47000 -5.74	141.00	129.65	137.00	39,825,456
22 Jan 25	136.21001 +4.11	139.30	128.60	130.00	40,713,332
21 Jan 25	132.10001 -0.90	139.80	128.12	134.03	44,660,064
20 Jan 25	133.00000 -1.79	134.88	131.00	134.80	27,594,094
17 Jan 25	134.78999 +6.59	137.76	128.44	128.90	41,894,464
16 Jan 25	128.20000 -4.66	133.88	125.17	132.07	39,402,400
15 Jan 25	132.86000 +3.22	137.80	128.21	129.79	53,533,608
14 Jan 25	129.64000 +11.79	129.64	114.51	117.99	50,403,032
13 Jan 25	117.85000 -2.65	121.90	116.03	119.00	31,307,714
10 Jan 25	120.50000 -2.40	123.86	119.88	120.00	35,924,512
09 Jan 25	122.90000 +8.25	125.29	113.11	113.32	63,692,088
08 Jan 25	114.65000 +9.45	115.72	103.80	104.16	62,000,544
07 Jan 25	105.20000 +5.66	106.33	99.65	100.44	33,877,140
06 Jan 25	99.54000 -3.56	104.80	98.63	103.64	31,342,042
03 Jan 25	103.10000 +0.11	106.60	100.09	103.60	34,128,860
02 Jan 25	102.99000 -3.81	107.20	101.76	106.25	30,243,056
31 Dec 24	106.80000 -7.02	114.08	106.80	114.00	36,654,416
30 Dec 24	113.82000 +1.86	115.76	110.29	113.21	32,104,010
27 Dec 24	111.96000 -3.04	117.50	111.49	114.99	40,396,884
26 Dec 24	115.00000 +5.24	115.88	107.99	108.50	48,428,440
25 Dec 24	109.76000 +1.76	114.00	107.96	109.00	49,478,896
24 Dec 24	108.00000 +0.75	108.99	102.82	108.00	56,896,208
23 Dec 24	107.25000 -5.95	117.00	107.25	116.66	59,923,432
20 Dec 24	113.20000 +1.05	114.60	109.55	110.70	66,829,264
19 Dec 24	112.15000 +9.10	113.36	105.00	106.50	104,783,632
18 Dec 24	103.05000 +9.37	103.05	93.30	93.30	57,622,684
17 Dec 24	93.68000 -2.98	97.00	93.16	95.20	39,121,516
16 Dec 24	96.66000 +3.68	100.00	91.09	91.58	89,943,488
13 Dec 24	92.98000 +8.45	92.98	83.82	84.00	80,388,120
12 Dec 24	84.53000 +0.32	85.06	83.38	84.22	15,534,949
11 Dec 24	84.21000 +0.52	85.00	83.08	83.30	13,704,544
10 Dec 24	83.69000 +0.37	86.24	83.33	85.88	22,781,052
09 Dec 24	83.32000 -2.66	85.78	82.80	85.11	21,996,964
06 Dec 24	85.98000 +0.90	86.20	84.31	85.05	15,601,840
05 Dec 24	85.08000 -0.79	86.15	84.55	85.88	15,354,915
04 Dec 24	85.87000 +2.15	87.60	85.36	85.82	31,331,614
03 Dec 24	83.72000 -1.06	85.11	83.01	85.06	16,622,375
02 Dec 24	84.78000 -1.00	85.30	83.43	84.00	23,990,196
29 Nov 24	85.78000 +0.54	87.32	83.91	84.81	16,104,599
28 Nov 24	85.24000 +0.24	86.45	84.50	85.29	14,304,781
27 Nov 24	85.00000 +1.78	85.00	81.90	83.02	13,866,877
26 Nov 24	83.22000 -0.69	84.37	83.12	83.20	8,780,355
25 Nov 24	83.91000 -0.47	85.44	82.20	85.00	14,196,156
22 Nov 24	84.38000 -3.94	88.98	84.30	88.33	17,145,648
21 Nov 24	88.32000 +0.01	89.17	87.38	88.32	12,234,407
20 Nov 24	88.31000 -0.45	88.92	87.51	88.31	12,417,981
19 Nov 24	88.76000 +2.30	88.95	85.89	87.07	16,317,517
18 Nov 24	86.46000 -3.13	90.33	85.89	89.50	20,314,058
15 Nov 24	89.59000 -2.63	94.23	89.15	92.26	21,198,816
14 Nov 24	92.22000 -4.09	95.90	92.00	95.90	19,403,530
13 Nov 24	96.31000 -0.55	96.80	93.90	95.93	21,244,900
12 Nov 24	96.86000 -2.28	99.49	96.05	99.22	29,664,816
11 Nov 24	99.14000 +3.66	99.69	95.66	95.68	40,235,612
08 Nov 24	95.48000 -1.16	99.29	95.00	97.64	36,673,220
07 Nov 24	96.64000 +2.12	97.18	94.01	94.68	29,854,688
06 Nov 24	94.52000 +2.44	101.26	93.75	101.26	49,902,104
05 Nov 24	92.08000 +2.08	92.74	89.51	90.20	28,777,210
04 Nov 24	90.00000 +3.70	90.89	86.30	86.60	24,716,400
01 Nov 24	86.30000 -3.87	89.90	86.18	89.48	22,223,192
31 Oct 24	90.17000 +1.41	90.80	87.20	88.75	28,035,452
30 Oct 24	88.76000 +0.16	90.44	87.74	88.08	19,984,518
29 Oct 24	88.60000 -2.16	91.84	88.60	91.00	25,767,836
28 Oct 24	90.76000 +1.61	91.64	88.28	89.14	24,488,104
25 Oct 24	89.15000 +0.85	90.30	87.20	88.55	21,559,240
24 Oct 24	88.30000 +0.30	89.55	87.01	87.52	18,743,116
23 Oct 24	88.00000 -0.80	89.55	87.76	88.00	19,867,696
22 Oct 24	88.80000 -1.12	90.48	87.80	88.83	25,415,140
21 Oct 24	89.92000 +2.18	93.09	89.68	92.49	48,779,368
18 Oct 24	87.74000 +5.35	90.00	82.01	82.20	36,143,164
17 Oct 24	82.39000 -0.69	85.20	82.38	83.68	17,252,312
16 Oct 24	83.08000 -1.92	84.47	82.15	83.00	18,382,604
15 Oct 24	85.00000 -1.12	88.45	84.55	86.13	24,654,036
14 Oct 24	86.12000 +2.12	86.28	81.48	84.00	28,720,800
11 Oct 24	84.00000 -4.08	87.89	82.87	86.50	26,759,268
10 Oct 24	88.08000 -5.02	94.77	86.52	93.51	43,039,968
09 Oct 24	93.10000 -4.11	101.14	92.00	97.10	60,829,780
08 Oct 24	97.21000 +8.84	97.21	91.45	97.21	42,265,564
30 Sep 24	88.37000 +7.97	88.44	82.01	85.35	41,920,744
27 Sep 24	80.40000 +5.13	80.43	75.74	76.40	18,296,278
26 Sep 24	75.27000 +5.82	75.28	69.81	69.98	28,858,952
25 Sep 24	69.45000 +1.05	71.54	68.93	69.21	21,660,756
24 Sep 24	68.40000 +3.27	68.41	65.00	65.81	19,155,436
23 Sep 24	65.13000 -0.16	66.46	64.84	65.29	7,621,567
20 Sep 24	65.29000 -0.22	66.02	64.60	65.67	8,135,227
19 Sep 24	65.51000 +0.73	66.35	64.44	65.30	10,680,573
18 Sep 24	64.78000 -0.52	66.00	64.13	65.35	8,693,296
13 Sep 24	65.30000 -1.50	67.08	65.30	66.80	10,362,866
12 Sep 24	66.80000 -0.84	68.46	66.80	68.00	7,182,167
11 Sep 24	67.64000 -0.29	68.09	67.00	67.60	7,740,953
10 Sep 24	67.93000 +0.29	68.40	66.40	67.88	10,247,245
09 Sep 24	67.64000 -0.24	68.79	67.26	67.37	6,195,010
06 Sep 24	67.88000 -1.51	69.59	67.88	69.44	7,428,440
05 Sep 24	69.39000 +0.55	70.05	68.82	69.00	7,572,898
04 Sep 24	68.84000 -1.18	69.88	68.57	69.03	9,824,716
03 Sep 24	70.02000 +1.48	70.67	68.92	69.21	9,534,208
02 Sep 24	68.54000 -3.84	72.38	68.52	72.38	15,040,989
30 Aug 24	72.38000 +2.38	72.93	69.88	70.00	17,053,794
29 Aug 24	70.00000 +0.05	71.05	68.77	69.70	10,725,590
28 Aug 24	69.95000 -0.28	70.74	69.65	70.23	7,639,058
27 Aug 24	70.23000 -1.05	71.56	70.00	71.27	9,216,904
26 Aug 24	71.28000 -1.08	72.88	71.02	72.62	10,119,834
23 Aug 24	72.36000 -1.29	73.50	72.02	73.00	11,164,297
22 Aug 24	73.65000 -0.34	74.74	72.61	74.38	14,704,266
21 Aug 24	73.99000 -5.24	78.57	73.97	78.57	27,929,610
20 Aug 24	79.23000 +0.25	79.80	78.35	79.47	8,279,687
19 Aug 24	78.98000 +0.08	79.79	78.32	78.60	6,817,317
16 Aug 24	78.90000 +0.15	80.09	78.66	79.08	8,424,192
15 Aug 24	78.75000 +0.52	80.27	77.82	78.20	9,914,579
14 Aug 24	78.23000 -0.73	79.31	78.11	79.00	6,314,456
13 Aug 24	78.96000 +0.77	79.16	77.58	78.60	7,006,975
12 Aug 24	78.19000 +0.07	78.65	77.55	77.77	6,011,610
09 Aug 24	78.12000 +0.55	79.50	78.00	78.80	11,723,319
08 Aug 24	77.57000 +0.62	78.15	75.08	76.27	14,485,945
07 Aug 24	76.95000 -1.23	78.40	76.66	78.05	9,295,136
06 Aug 24	78.18000 +0.52	79.48	76.93	78.98	12,730,323
05 Aug 24	77.66000 -5.40	82.50	77.61	81.03	23,258,132
02 Aug 24	83.06000 -3.68	86.07	82.91	85.24	13,156,249
01 Aug 24	86.74000 +0.76	87.67	85.60	86.30	13,555,527
31 Jul 24	85.98000 +2.99	86.05	82.00	82.40	16,042,966
30 Jul 24	82.99000 +0.44	83.66	80.60	82.22	12,352,303
29 Jul 24	82.55000 -1.86	85.17	82.50	84.41	12,616,257
26 Jul 24	84.41000 +0.01	85.52	83.26	84.70	11,913,837
25 Jul 24	84.40000 -1.90	86.25	83.70	86.25	12,745,554
24 Jul 24	86.30000 -2.58	90.01	86.00	88.70	16,962,596
23 Jul 24	88.88000 -5.49	94.66	88.88	94.38	19,479,000
22 Jul 24	94.37000 -1.63	96.71	93.58	96.07	12,213,376
19 Jul 24	96.00000 +2.00	97.29	92.90	93.01	16,018,096
18 Jul 24	94.00000 -2.00	95.90	90.00	94.31	20,597,174
17 Jul 24	96.00000 -1.99	98.19	95.91	98.00	10,274,739
16 Jul 24	97.99000 +0.79	98.60	95.32	96.70	14,101,155
15 Jul 24	97.20000 -0.15	98.35	96.55	97.00	7,949,222
12 Jul 24	97.35000 -0.47	98.20	95.30	96.61	10,475,798
11 Jul 24	97.82000 +0.78	99.86	95.52	98.30	15,758,720
10 Jul 24	97.04000 +0.62	97.92	95.78	96.46	14,493,568
09 Jul 24	96.42000 +4.46	97.00	90.70	92.00	20,846,816
08 Jul 24	91.96000 +0.12	93.59	91.67	92.97	11,883,652
05 Jul 24	91.84000 +0.24	92.50	88.58	91.60	14,475,001
04 Jul 24	91.60000 -0.09	93.99	91.30	91.64	11,445,590
03 Jul 24	91.69000 +1.48	92.50	89.41	90.02	13,029,988
02 Jul 24	90.21000 -4.20	94.01	89.81	94.01	18,359,136
01 Jul 24	94.41000 -1.21	95.99	90.55	95.06	15,848,340
28 Jun 24	95.62000 +1.42	96.24	93.01	93.05	16,069,384
27 Jun 24	94.20000 +1.00	96.46	92.00	92.11	20,637,172
26 Jun 24	93.20000 +3.25	93.80	89.36	90.66	15,530,505
25 Jun 24	89.95000 -2.50	93.50	88.97	92.00	21,070,142
24 Jun 24	92.45000 -2.05	96.62	92.23	94.20	18,387,668
21 Jun 24	94.50000 +1.50	95.00	90.50	91.08	17,103,752
20 Jun 24	93.00000 -1.71	95.60	92.75	94.00	16,626,929
19 Jun 24	94.71000 +1.11	97.15	93.65	95.20	21,226,048
18 Jun 24	93.60000 -0.68	95.49	92.43	94.20	19,500,928
17 Jun 24	94.28000 +3.62	94.99	89.99	90.30	24,311,160
14 Jun 24	90.66000 +1.66	90.68	86.85	88.50	19,235,018
13 Jun 24	89.00000 +2.40	91.33	87.55	87.90	27,153,434
12 Jun 24	86.60000 -0.96	88.68	86.30	87.02	18,921,814
11 Jun 24	87.56000 +4.10	87.58	83.60	84.00	23,333,784
07 Jun 24	83.46000 +0.31	85.30	82.40	83.57	13,729,946
06 Jun 24	83.15000 -1.62	86.20	82.88	85.62	18,498,410
05 Jun 24	84.77000 -0.53	86.84	84.72	84.95	12,739,065
04 Jun 24	85.30000 -0.87	86.78	84.18	86.17	14,370,434
03 Jun 24	86.17000 +3.06	87.02	83.50	84.01	24,898,108
31 May 24	83.11000 +0.73	84.99	82.03	82.49	16,715,105
30 May 24	82.38000 +1.94	82.98	79.35	80.38	15,428,912
29 May 24	80.44000 -1.25	81.98	80.00	81.02	10,737,034
28 May 24	81.69000 +0.21	85.16	81.02	81.39	22,107,670
27 May 24	81.48000 +2.88	81.52	77.01	78.84	18,354,356
24 May 24	78.60000 -2.66	81.88	78.31	81.09	18,008,872
23 May 24	81.26000 -1.27	83.60	81.22	82.53	12,084,767
22 May 24	82.53000 -0.39	83.42	81.27	82.92	12,437,459
21 May 24	82.92000 +0.24	84.33	82.10	82.50	10,591,201
20 May 24	82.68000 -0.19	83.39	81.52	82.85	12,259,048
17 May 24	82.87000 +1.32	83.00	80.80	81.65	13,686,007
16 May 24	81.55000 -1.87	84.50	81.00	84.00	18,224,708
15 May 24	83.42000 -3.20	86.79	83.04	86.71	17,066,814
14 May 24	86.62000 +0.30	87.20	85.10	86.62	18,139,576
13 May 24	86.32000 +3.83	87.57	80.77	81.00	27,023,946
10 May 24	82.49000 -0.10	85.50	81.89	82.80	23,419,768
09 May 24	82.59000 +0.60	83.50	81.44	81.51	16,650,087
08 May 24	81.99000 -2.04	84.00	81.52	84.00	18,668,070
07 May 24	84.03000 +2.09	86.99	81.79	81.98	27,886,862
06 May 24	81.94000 +3.19	82.93	80.02	80.02	24,131,968
30 Apr 24	78.75000 +0.00	80.60	78.22	78.71	17,926,048
29 Apr 24	78.75000 +0.05	80.97	78.47	78.70	28,811,532
26 Apr 24	78.70000 +1.59	79.68	76.93	77.10	25,022,732
25 Apr 24	77.11000 -0.79	79.27	77.01	77.11	21,455,032
24 Apr 24	77.90000 +3.40	78.32	75.25	75.25	29,444,412
23 Apr 24	74.50000 -1.46	76.30	74.08	75.70	19,473,400
22 Apr 24	75.96000 +1.87	76.17	69.09	70.35	36,890,344
19 Apr 24	74.09000 -1.91	75.50	72.65	75.30	22,347,182
18 Apr 24	76.00000 +0.24	77.40	75.43	76.51	27,641,980
17 Apr 24	75.76000 +6.89	75.76	69.80	70.50	34,327,548
16 Apr 24	68.87000 -4.33	72.68	68.80	72.68	18,105,146
15 Apr 24	73.20000 -0.65	73.78	72.07	73.00	20,979,200
12 Apr 24	73.85000 +3.67	76.24	69.60	69.80	35,840,064
11 Apr 24	70.18000 +3.76	72.33	66.60	66.60	33,596,868
10 Apr 24	66.42000 -3.43	70.26	66.21	70.00	17,433,100
09 Apr 24	69.85000 +0.11	70.89	69.00	69.80	11,952,312
08 Apr 24	69.74000 -1.87	72.00	69.74	71.40	15,821,765
03 Apr 24	71.61000 -0.29	73.87	69.38	71.36	23,837,760
02 Apr 24	71.90000 -0.54	74.01	71.45	73.89	16,482,731
01 Apr 24	72.44000 +0.57	72.67	71.00	71.95	17,932,956
29 Mar 24	71.87000 -0.88	72.74	70.45	72.74	14,497,340
28 Mar 24	72.75000 +2.00	73.46	69.68	70.75	17,020,040
27 Mar 24	70.75000 -5.72	76.23	70.52	75.96	24,253,900
26 Mar 24	76.47000 +2.94	79.66	74.40	74.65	30,206,876
25 Mar 24	73.53000 -4.85	77.42	73.34	77.02	26,722,382
22 Mar 24	78.38000 -1.77	82.43	78.29	81.00	31,645,246
21 Mar 24	80.15000 +3.05	82.32	78.30	79.34	37,843,920
20 Mar 24	77.10000 -0.11	77.85	75.77	76.77	15,425,847
19 Mar 24	77.21000 -0.68	79.95	76.90	77.90	22,380,476
18 Mar 24	77.89000 +0.47	78.50	76.66	77.65	21,306,486
15 Mar 24	77.42000 +0.24	77.76	75.38	77.00	18,226,788
14 Mar 24	77.18000 -1.17	78.62	76.36	77.55	17,770,736
13 Mar 24	78.35000 -0.65	80.40	77.30	80.00	29,531,018
12 Mar 24	79.00000 +4.37	82.09	74.49	74.97	44,915,088
11 Mar 24	74.63000 +3.03	74.80	70.05	70.72	19,419,284
08 Mar 24	71.60000 +1.08	72.48	70.47	71.03	12,336,319
07 Mar 24	70.52000 -2.31	74.20	70.50	72.97	15,181,523
06 Mar 24	72.83000 -1.43	74.25	72.08	74.00	14,820,036
05 Mar 24	74.26000 -0.67	75.69	73.79	74.10	16,705,729
04 Mar 24	74.93000 -0.83	76.66	74.15	76.18	19,293,768
01 Mar 24	75.76000 +2.49	76.66	73.16	73.37	24,492,836
29 Feb 24	73.27000 +3.37	73.30	69.11	69.30	22,964,032
28 Feb 24	69.90000 -4.29	75.60	69.81	74.30	24,215,016
27 Feb 24	74.19000 +2.83	74.63	70.26	70.92	23,433,466
26 Feb 24	71.36000 -0.62	72.82	70.80	72.00	18,635,304
23 Feb 24	71.98000 -0.56	73.31	70.99	72.55	26,247,608
22 Feb 24	72.54000 +3.27	73.04	67.80	68.00	30,134,312
21 Feb 24	69.27000 -0.88	71.60	67.35	67.50	34,144,704
20 Feb 24	70.15000 +3.20	72.02	64.43	66.19	30,158,154
19 Feb 24	66.95000 -1.58	68.99	64.77	68.55	26,161,136
08 Feb 24	68.53000 +6.23	68.53	62.75	62.78	21,011,024
07 Feb 24	62.30000 +0.34	63.57	61.38	62.15	17,746,534
06 Feb 24	61.96000 +4.04	62.00	57.00	57.63	17,348,952
05 Feb 24	57.92000 -2.26	60.00	55.20	59.99	18,284,040
02 Feb 24	60.18000 -3.13	64.07	58.00	63.70	18,211,986
01 Feb 24	63.31000 +0.81	65.69	61.91	62.42	15,342,504
31 Jan 24	62.50000 -2.85	65.81	62.41	65.00	14,230,693
30 Jan 24	65.35000 -1.33	67.29	65.05	66.52	9,885,278
29 Jan 24	66.68000 -2.05	69.30	65.71	67.90	19,437,408
26 Jan 24	68.73000 -5.43	72.00	68.00	72.00	29,918,652
25 Jan 24	74.16000 +2.06	74.30	71.36	71.87	11,939,188
24 Jan 24	72.10000 -1.13	73.94	69.90	73.80	13,124,861
23 Jan 24	73.23000 +0.94	74.00	72.00	72.30	9,923,749
22 Jan 24	72.29000 -2.99	75.50	71.30	75.10	12,616,436
19 Jan 24	75.28000 -0.65	76.49	75.00	75.55	8,170,013
18 Jan 24	75.93000 +1.60	76.18	72.81	73.87	13,784,603
17 Jan 24	74.33000 -2.15	76.78	74.32	76.00	8,126,423
16 Jan 24	76.48000 -0.07	76.92	74.76	76.40	11,077,803
15 Jan 24	76.55000 -0.05	78.30	75.50	76.15	9,691,794
12 Jan 24	76.60000 -1.26	77.67	76.33	77.37	7,963,537
11 Jan 24	77.86000 +1.28	78.16	76.13	76.16	10,206,702
10 Jan 24	76.58000 -1.12	77.88	75.85	77.13	9,530,840
09 Jan 24	77.70000 +0.09	78.79	76.36	78.00	12,295,609
08 Jan 24	77.61000 -2.09	79.88	76.69	79.00	17,052,820
05 Jan 24	79.70000 -1.60	82.25	78.39	80.65	17,185,508
04 Jan 24	81.30000 -4.76	85.86	80.00	85.72	21,178,744
03 Jan 24	86.06000 -3.92	89.90	84.86	89.80	16,606,379
02 Jan 24	89.98000 -2.41	92.40	89.85	92.40	8,930,619
29 Dec 23	92.39000 -0.11	93.50	91.88	92.30	8,548,055
28 Dec 23	92.50000 +1.67	93.27	89.34	90.74	11,209,263
27 Dec 23	90.83000 +1.69	92.00	89.25	89.25	10,892,918
26 Dec 23	89.14000 -1.78	91.10	88.81	90.92	5,959,556
25 Dec 23	90.92000 -0.20	91.73	89.99	90.50	5,022,404
22 Dec 23	91.12000 -0.57	93.95	90.60	92.99	8,227,364
21 Dec 23	91.69000 +0.53	92.85	90.40	90.79	6,951,757
20 Dec 23	91.16000 -2.72	93.97	90.48	93.75	9,380,117
19 Dec 23	93.88000 +1.24	95.00	92.24	92.38	7,828,817
18 Dec 23	92.64000 -1.50	93.79	92.27	93.21	5,833,148
15 Dec 23	94.14000 -0.97	95.76	93.51	95.36	8,561,626
14 Dec 23	95.11000 +1.81	96.47	93.84	94.41	13,008,465
13 Dec 23	93.30000 -0.32	95.15	92.68	93.15	9,656,784
12 Dec 23	93.62000 +0.72	95.53	92.51	93.00	11,180,762
11 Dec 23	92.90000 +0.99	93.45	89.80	91.05	10,581,956
08 Dec 23	91.91000 +2.14	92.33	89.33	89.85	13,218,653
07 Dec 23	89.77000 -1.55	91.73	89.30	91.00	7,863,039
06 Dec 23	91.32000 +1.26	92.00	89.20	89.27	9,069,573
05 Dec 23	90.06000 -4.41	94.01	89.91	94.00	12,565,290
04 Dec 23	94.47000 -0.68	95.40	94.33	94.87	6,928,011
01 Dec 23	95.15000 +1.05	95.38	92.29	94.15	10,048,985
30 Nov 23	94.10000 -0.54	94.47	93.24	94.20	6,992,907
29 Nov 23	94.64000 -0.56	96.99	94.35	96.50	9,047,275
28 Nov 23	95.20000 +0.16	95.70	94.20	95.04	7,690,428
27 Nov 23	95.04000 +0.28	95.30	93.50	94.13	8,851,994
24 Nov 23	94.76000 -1.93	96.79	94.60	96.70	7,550,381
23 Nov 23	96.69000 +1.00	96.79	94.88	95.63	10,336,605
22 Nov 23	95.69000 -2.21	97.75	95.60	97.25	12,158,810
21 Nov 23	97.90000 -2.16	100.48	97.61	100.10	13,061,174
20 Nov 23	100.06000 -4.92	104.99	99.88	104.98	18,339,908
17 Nov 23	104.98000 +0.29	106.23	103.70	104.29	7,934,311
16 Nov 23	104.69000 -2.30	106.21	103.96	105.90	7,571,136
15 Nov 23	106.99000 +3.32	107.90	104.01	105.26	14,771,613
14 Nov 23	103.67000 -0.44	104.98	102.92	104.00	7,471,657
13 Nov 23	104.11000 -1.07	106.50	103.55	105.77	9,527,902
10 Nov 23	105.18000 +0.08	106.82	104.50	105.28	6,555,497
09 Nov 23	105.10000 -1.59	107.05	104.49	106.40	8,370,446
08 Nov 23	106.69000 -0.25	107.48	105.84	106.67	9,362,059
07 Nov 23	106.94000 -2.41	109.33	105.86	109.00	11,852,754
06 Nov 23	109.35000 +1.35	110.22	107.23	107.85	12,234,913
03 Nov 23	108.00000 +3.47	108.86	104.70	104.70	10,967,116
02 Nov 23	104.53000 -0.93	106.70	104.41	105.55	6,126,406
01 Nov 23	105.46000 -1.54	107.46	105.01	106.80	6,439,321
31 Oct 23	107.00000 +0.12	109.76	105.27	109.00	11,344,234
30 Oct 23	106.88000 +5.05	108.56	100.91	100.93	21,671,340
27 Oct 23	101.83000 +7.45	103.16	94.40	94.40	17,379,032
26 Oct 23	94.38000 -2.07	96.43	93.39	96.11	6,733,414
25 Oct 23	96.45000 -1.23	96.80	92.01	95.78	12,525,678
24 Oct 23	97.68000 +2.98	98.16	94.43	95.68	8,435,061
23 Oct 23	94.70000 -2.69	97.74	93.63	97.00	7,707,685
20 Oct 23	97.39000 -2.07	100.08	96.97	99.30	7,345,693
19 Oct 23	99.46000 -0.94	103.15	99.20	99.31	7,727,956
18 Oct 23	100.40000 -1.80	102.80	98.00	101.60	6,982,389
17 Oct 23	102.20000 +1.06	102.85	100.41	101.14	7,132,876
16 Oct 23	101.14000 -2.04	102.98	100.54	102.51	7,954,919
13 Oct 23	103.18000 -1.12	104.60	102.50	103.80	8,897,509
12 Oct 23	104.30000 -0.70	105.45	102.25	104.00	9,968,491
11 Oct 23	105.00000 +1.15	106.55	103.06	104.20	10,776,697
10 Oct 23	103.85000 +1.16	105.05	102.00	102.00	10,485,637
09 Oct 23	102.69000 +4.09	103.88	98.30	98.60	12,705,431
28 Sep 23	98.60000 -0.28	100.10	98.10	98.88	5,809,974
27 Sep 23	98.88000 +0.10	100.44	98.67	98.98	5,397,029
26 Sep 23	98.78000 -1.17	100.38	98.67	99.63	7,180,881
25 Sep 23	99.95000 -2.03	101.88	99.80	101.44	6,792,478
22 Sep 23	101.98000 +1.46	102.18	99.13	100.20	9,604,123
21 Sep 23	100.52000 +0.08	101.30	99.17	100.00	6,342,712
20 Sep 23	100.44000 -0.95	102.50	99.89	101.04	8,271,564
19 Sep 23	101.39000 +1.88	102.88	98.30	99.10	14,155,578
18 Sep 23	99.51000 -0.49	100.50	98.70	99.20	8,906,480
15 Sep 23	100.00000 +3.04	102.70	95.81	97.30	17,688,912
14 Sep 23	96.96000 -1.99	98.94	96.14	98.15	8,919,241
13 Sep 23	98.95000 +1.16	100.80	97.20	98.60	12,955,935
12 Sep 23	97.79000 +0.29	98.48	96.90	97.52	6,077,094
11 Sep 23	97.50000 +0.15	99.19	96.65	97.36	9,004,269
08 Sep 23	97.35000 -0.95	98.75	96.70	97.01	7,547,559
07 Sep 23	98.30000 -1.62	100.97	98.26	99.92	11,844,606
06 Sep 23	99.92000 +0.28	100.50	98.26	98.30	9,823,281
05 Sep 23	99.64000 +2.84	101.10	96.80	96.90	20,339,872
04 Sep 23	96.80000 +2.30	96.83	93.95	94.00	10,862,798
01 Sep 23	94.50000 +0.52	97.46	93.76	95.50	11,498,051
31 Aug 23	93.98000 -0.02	94.76	92.60	93.22	9,090,240
30 Aug 23	94.00000 +1.73	95.45	92.30	92.50	13,922,373
29 Aug 23	92.27000 +2.78	93.25	89.03	89.40	12,628,998
28 Aug 23	89.49000 +0.39	95.51	89.10	95.51	13,606,293
25 Aug 23	89.10000 -2.41	90.92	88.38	90.51	9,342,925
24 Aug 23	91.51000 +1.41	92.48	90.08	90.44	9,039,108
23 Aug 23	90.10000 -2.04	92.88	90.01	92.24	9,146,266
22 Aug 23	92.14000 +0.63	92.93	89.53	92.50	13,146,983
21 Aug 23	91.51000 -2.26	94.45	91.35	93.80	10,373,337
18 Aug 23	93.77000 -1.70	96.43	93.65	95.36	7,561,659
17 Aug 23	95.47000 +0.97	96.20	93.50	93.98	7,837,641
16 Aug 23	94.50000 -3.25	97.60	94.50	96.79	11,214,491
15 Aug 23	97.75000 -3.44	102.23	94.88	101.80	20,399,960
14 Aug 23	101.19000 -0.86	101.49	99.95	100.00	6,519,257
11 Aug 23	102.05000 -1.60	103.88	101.63	103.66	7,679,159
10 Aug 23	103.65000 -0.41	104.47	101.85	104.06	8,718,945
09 Aug 23	104.06000 -0.69	105.18	103.60	104.72	6,514,668
08 Aug 23	104.75000 -0.58	106.10	104.56	104.88	7,939,204
07 Aug 23	105.33000 -1.53	106.40	104.00	105.00	13,421,585
04 Aug 23	106.86000 -7.25	114.35	103.05	113.35	35,252,000
03 Aug 23	114.11000 +0.13	115.50	112.28	113.32	8,116,275
02 Aug 23	113.98000 -0.43	114.72	113.31	113.59	7,405,158
01 Aug 23	114.41000 -0.37	115.30	113.05	114.79	8,102,854
31 Jul 23	114.78000 +0.55	115.97	112.59	113.01	14,299,052
28 Jul 23	114.23000 +3.77	114.88	110.82	111.39	17,450,576
27 Jul 23	110.46000 -1.34	112.30	110.22	110.99	7,985,787
26 Jul 23	111.80000 -1.10	115.35	111.16	112.80	10,334,532
25 Jul 23	112.90000 +1.97	113.87	110.92	112.40	11,945,805
24 Jul 23	110.93000 -1.34	112.78	110.19	112.20	7,471,088
21 Jul 23	112.27000 -0.10	114.40	111.08	112.12	9,072,093
20 Jul 23	112.37000 -2.23	115.46	111.88	115.02	9,665,492
19 Jul 23	114.60000 -1.13	116.70	113.73	115.00	9,572,381
18 Jul 23	115.73000 -2.63	119.88	115.46	118.04	14,924,319
17 Jul 23	118.36000 +1.02	119.71	116.17	116.31	15,989,221
14 Jul 23	117.34000 -0.91	123.30	117.28	119.13	25,653,972
13 Jul 23	118.25000 +5.04	119.90	112.85	113.41	25,877,936
12 Jul 23	113.21000 -2.12	116.20	112.88	115.30	18,448,994
11 Jul 23	115.33000 +9.33	116.16	106.55	106.55	31,510,888
10 Jul 23	106.00000 +0.79	108.28	104.72	105.43	8,868,149
07 Jul 23	105.21000 -5.23	107.12	103.02	107.00	19,398,924
06 Jul 23	110.44000 +0.09	112.98	109.16	109.40	12,448,454
05 Jul 23	110.35000 +1.53	112.50	108.18	108.20	17,081,120
04 Jul 23	108.82000 +2.43	110.53	105.16	106.41	15,131,026
03 Jul 23	106.39000 +0.14	107.20	104.81	106.00	9,493,793
30 Jun 23	106.25000 +0.89	107.64	103.00	104.10	10,106,804
29 Jun 23	105.36000 +0.31	109.97	105.20	108.07	13,843,526
28 Jun 23	105.05000 -0.79	107.27	103.23	105.79	11,449,071
27 Jun 23	105.84000 -0.01	108.38	105.11	105.85	9,080,084
26 Jun 23	105.85000 -1.95	107.30	104.11	105.46	11,311,926
21 Jun 23	107.80000 -5.56	112.65	107.80	112.60	17,737,584
20 Jun 23	113.36000 -0.72	114.37	111.74	112.50	12,087,752
19 Jun 23	114.08000 +2.20	115.43	110.30	110.88	18,523,954
16 Jun 23	111.88000 +0.97	112.50	109.21	110.11	14,090,345
15 Jun 23	110.91000 -1.29	113.20	110.10	112.80	13,494,499
14 Jun 23	112.20000 +0.26	113.50	110.80	111.78	19,541,288
13 Jun 23	111.94000 +9.04	113.19	102.61	103.03	35,567,308
12 Jun 23	102.90000 -0.35	103.95	101.35	102.41	14,381,669
09 Jun 23	103.25000 +2.12	103.31	100.18	101.46	15,737,981
08 Jun 23	101.13000 -2.11	102.65	100.59	102.44	9,524,788
07 Jun 23	103.24000 +0.18	104.39	102.56	103.29	9,766,783
06 Jun 23	103.06000 -3.94	106.11	102.83	106.10	14,308,287
05 Jun 23	107.00000 -1.89	110.19	106.50	108.35	13,806,278
02 Jun 23	108.89000 -1.42	111.30	107.66	110.00	11,697,140
01 Jun 23	110.31000 -0.49	111.95	108.80	109.01	13,238,594
31 May 23	110.80000 -1.80	112.71	108.00	111.99	17,489,106
30 May 23	112.60000 +0.43	113.15	109.05	111.49	13,691,485
29 May 23	112.17000 -1.83	115.86	111.70	115.03	15,188,034
26 May 23	114.00000 +3.20	115.20	110.05	111.56	16,098,588
25 May 23	110.80000 +2.42	111.35	107.69	108.99	14,003,687
24 May 23	108.38000 +0.90	111.00	106.30	109.09	16,724,453
23 May 23	107.48000 -5.83	111.50	107.48	111.11	15,628,076
22 May 23	113.31000 +1.30	118.31	111.00	116.20	23,405,220
19 May 23	112.01000 +4.81	113.52	108.80	109.19	23,723,264
18 May 23	107.20000 -2.25	110.49	106.80	108.30	15,694,770
17 May 23	109.45000 +3.38	110.56	103.90	104.00	25,175,668
16 May 23	106.07000 +3.99	107.39	100.56	103.64	26,246,374
15 May 23	102.08000 +1.56	102.08	98.60	100.21	12,430,297
12 May 23	100.52000 -0.31	103.66	100.50	102.00	18,057,404
11 May 23	100.83000 +0.74	102.29	100.01	101.40	14,189,667
10 May 23	100.09000 -1.67	102.39	98.76	101.51	15,926,478
09 May 23	101.76000 -2.40	104.97	101.60	104.01	17,981,952
08 May 23	104.16000 -0.64	106.96	103.60	104.80	16,802,424
05 May 23	104.80000 -0.20	108.37	104.10	104.75	18,276,894
04 May 23	105.00000 -3.47	108.80	104.75	107.50	20,116,088
28 Apr 23	108.47000 -4.01	113.52	107.01	107.06	32,220,240
27 Apr 23	112.48000 +1.50	115.55	108.99	109.27	20,937,872
26 Apr 23	110.98000 -6.74	118.39	109.90	117.50	30,207,916
25 Apr 23	117.72000 -3.02	121.69	116.13	120.40	21,673,236
24 Apr 23	120.74000 -5.67	126.40	118.89	126.34	31,261,828
21 Apr 23	126.41000 -9.87	136.17	126.33	136.01	28,992,046
20 Apr 23	136.28000 +5.53	136.56	129.74	129.76	26,966,644
19 Apr 23	130.75000 -2.16	135.05	130.50	132.92	19,339,362
18 Apr 23	132.91000 -2.99	135.00	130.98	134.00	18,207,164
17 Apr 23	135.89999 +0.49	139.93	135.00	137.50	26,075,144
14 Apr 23	135.41000 +7.10	136.97	126.73	130.00	36,508,972
13 Apr 23	128.31000 -6.68	134.61	127.76	132.33	26,799,704
12 Apr 23	134.99001 +2.27	137.33	129.14	131.01	27,773,508
11 Apr 23	132.72000 +1.86	136.49	130.32	133.16	34,584,288
10 Apr 23	130.86000 -7.74	139.45	129.97	138.90	37,168,456
07 Apr 23	138.60001 +4.10	142.51	135.41	136.51	36,141,328
06 Apr 23	134.50000 +3.94	143.22	129.10	130.50	48,016,704
04 Apr 23	130.56000 -0.97	133.78	128.70	129.55	39,845,480
03 Apr 23	131.53000 +9.53	132.60	126.52	129.36	48,475,204
31 Mar 23	122.00000 +0.68	122.20	117.10	120.20	24,708,282
30 Mar 23	121.32000 +6.30	125.00	119.00	119.00	49,695,816
29 Mar 23	115.02000 +6.22	116.16	106.98	108.08	31,685,318
28 Mar 23	108.80000 -5.21	114.27	108.10	113.00	20,580,852
27 Mar 23	114.01000 -3.89	117.93	112.68	117.90	27,206,610
24 Mar 23	117.90000 +1.24	120.00	115.30	118.96	42,201,072
23 Mar 23	116.66000 +10.61	116.66	105.38	105.55	38,890,504
22 Mar 23	106.05000 -1.46	107.45	105.39	107.40	9,131,543
21 Mar 23	107.51000 -0.31	108.91	106.62	107.50	9,317,784
20 Mar 23	107.82000 +2.65	108.88	103.80	105.00	15,656,361
17 Mar 23	105.17000 -0.11	107.00	104.71	106.55	12,513,034
16 Mar 23	105.28000 +0.32	106.76	103.80	103.99	11,212,530
15 Mar 23	104.96000 -0.08	106.58	104.50	105.50	11,795,992
14 Mar 23	105.04000 +3.54	105.36	99.51	101.00	18,694,742
13 Mar 23	101.50000 +0.47	101.64	99.12	100.80	7,620,753
10 Mar 23	101.03000 -1.16	103.10	100.11	101.00	9,409,246
09 Mar 23	102.19000 +0.39	103.56	101.65	102.00	10,056,719
08 Mar 23	101.80000 +0.53	102.86	100.00	100.91	7,824,771
07 Mar 23	101.27000 -3.85	105.50	101.27	104.58	11,915,732
06 Mar 23	105.12000 -0.63	106.62	104.00	105.75	11,295,865
03 Mar 23	105.75000 +0.56	107.97	104.76	107.20	13,671,611
02 Mar 23	105.19000 +0.69	107.93	104.53	104.90	13,109,276
01 Mar 23	104.50000 -0.39	105.70	103.68	104.35	11,124,599
28 Feb 23	104.89000 +0.87	105.40	102.96	105.02	8,669,136
27 Feb 23	104.02000 -3.00	106.62	103.81	105.95	14,494,139
24 Feb 23	107.02000 -1.51	109.83	105.99	109.00	9,177,391
23 Feb 23	108.53000 +0.03	109.00	107.71	108.20	4,172,427
22 Feb 23	108.50000 -0.35	109.34	107.20	107.99	5,863,952
21 Feb 23	108.85000 -0.67	110.89	107.70	109.51	8,848,761
20 Feb 23	109.52000 +0.78	110.21	107.26	108.73	11,106,036
17 Feb 23	108.74000 -4.59	114.26	108.68	113.00	14,211,331
16 Feb 23	113.33000 -3.44	119.43	112.58	116.50	13,698,013
15 Feb 23	116.77000 +0.91	117.21	113.00	116.00	10,840,130
14 Feb 23	115.86000 -1.19	119.03	114.30	117.00	10,019,551
13 Feb 23	117.05000 +0.50	117.77	114.35	115.41	9,649,758
10 Feb 23	116.55000 -1.53	119.59	115.72	118.10	8,689,994
09 Feb 23	118.08000 +5.00	118.60	111.11	112.40	13,992,465
08 Feb 23	113.08000 -0.41	115.96	112.60	113.90	8,640,965
07 Feb 23	113.49000 -0.90	114.99	112.51	114.30	8,036,096
06 Feb 23	114.39000 -3.13	117.01	113.70	116.00	11,381,991
03 Feb 23	117.52000 +0.43	119.90	115.57	116.00	9,361,592
02 Feb 23	117.09000 +2.09	119.29	115.11	115.91	12,552,503
01 Feb 23	115.00000 +0.45	115.98	113.40	114.00	11,141,923
31 Jan 23	114.55000 -6.70	121.40	113.50	120.88	21,951,478
30 Jan 23	121.25000 -1.38	125.50	120.06	125.26	11,185,095
20 Jan 23	122.63000 +3.80	123.48	118.00	118.20	11,332,993
19 Jan 23	118.83000 +2.14	119.80	116.01	116.90	12,471,060
18 Jan 23	116.69000 -3.32	119.67	116.55	119.00	11,566,114
17 Jan 23	120.01000 +4.99	120.11	114.13	114.61	19,735,728
16 Jan 23	115.02000 +6.59	115.88	105.81	106.71	21,444,644
13 Jan 23	108.43000 +2.10	109.66	106.60	107.39	9,830,965
12 Jan 23	106.33000 -0.77	108.00	104.10	107.75	8,915,089
11 Jan 23	107.10000 +0.72	112.34	106.86	108.88	21,554,160
10 Jan 23	106.38000 +1.32	110.80	104.58	104.86	18,222,852
09 Jan 23	105.06000 +2.18	107.68	103.25	103.87	12,596,298
06 Jan 23	102.88000 +0.22	103.78	99.30	101.21	10,950,137
05 Jan 23	102.66000 +2.25	102.82	100.42	101.84	9,538,955
04 Jan 23	100.41000 -2.79	105.27	100.10	102.69	9,459,803
03 Jan 23	103.20000 +0.73	103.36	100.20	102.46	6,759,789
30 Dec 22	102.47000 -0.70	104.66	101.48	104.00	5,423,982
29 Dec 22	103.17000 -0.03	104.50	101.81	102.90	5,643,302
28 Dec 22	103.20000 -0.71	104.89	102.77	103.45	6,062,425
27 Dec 22	103.91000 +2.70	104.80	100.17	102.00	9,334,704
26 Dec 22	101.21000 +6.51	102.66	94.88	94.88	13,232,771
23 Dec 22	94.70000 -5.65	98.61	93.17	98.50	13,307,192
22 Dec 22	100.35000 -0.87	102.87	99.88	101.99	5,675,307
21 Dec 22	101.22000 -0.03	102.73	100.58	100.58	6,249,410
20 Dec 22	101.25000 +0.67	102.29	100.05	100.58	6,782,124
19 Dec 22	100.58000 -3.04	104.30	100.08	102.64	7,517,918
16 Dec 22	103.62000 -2.62	105.63	102.53	104.93	10,480,169
15 Dec 22	106.24000 +1.74	108.00	104.03	104.48	14,397,039
14 Dec 22	104.50000 -3.32	113.00	104.30	112.50	25,572,820
13 Dec 22	107.82000 +1.12	108.77	103.86	105.90	18,615,184
12 Dec 22	106.70000 +7.34	109.30	99.05	99.41	31,089,784
09 Dec 22	99.36000 +0.88	100.62	98.66	98.66	8,058,386
08 Dec 22	98.48000 -1.62	100.09	98.02	100.09	8,178,588
07 Dec 22	100.10000 -2.03	101.73	99.65	101.11	9,092,581
06 Dec 22	102.13000 +2.14	103.10	99.26	99.62	12,951,436
05 Dec 22	99.99000 +1.29	100.30	98.30	98.70	7,742,445
02 Dec 22	98.70000 -2.99	102.00	98.66	100.50	9,845,797
01 Dec 22	101.69000 +0.90	104.76	101.31	103.00	11,462,046
30 Nov 22	100.79000 -1.31	102.36	100.35	101.34	7,376,555
29 Nov 22	102.10000 +4.04	103.50	97.50	97.50	13,738,594
28 Nov 22	98.06000 -2.32	100.54	97.34	99.01	9,515,873
25 Nov 22	100.38000 +1.75	101.00	98.21	98.63	9,668,079
24 Nov 22	98.63000 -0.97	100.58	98.08	99.54	7,988,149
23 Nov 22	99.60000 -1.12	101.15	97.36	100.15	11,669,245
22 Nov 22	100.72000 +0.34	102.30	99.49	100.38	12,983,519
21 Nov 22	100.38000 -3.37	103.90	99.80	102.00	17,129,076
18 Nov 22	103.75000 -4.21	108.77	103.37	105.80	22,965,718
17 Nov 22	107.96000 +4.71	112.00	98.58	101.38	34,501,564
16 Nov 22	103.25000 +1.28	104.98	101.10	103.00	27,499,896
15 Nov 22	101.97000 +9.27	101.97	91.56	92.06	26,487,416
14 Nov 22	92.70000 +3.62	96.07	89.16	89.30	24,510,242
11 Nov 22	89.08000 +2.31	92.47	88.95	90.00	20,855,572
10 Nov 22	86.77000 -1.39	89.34	86.30	87.74	10,500,083
09 Nov 22	88.16000 -0.79	89.37	88.05	88.95	7,272,619
08 Nov 22	88.95000 -1.16	90.77	88.46	90.34	10,226,031
07 Nov 22	90.11000 -0.86	91.80	89.51	90.80	13,769,593
04 Nov 22	90.97000 +0.72	92.25	88.70	90.19	18,281,332
03 Nov 22	90.25000 +3.00	90.78	85.68	86.00	19,388,084
02 Nov 22	87.25000 +1.39	88.50	85.10	85.86	15,073,407
01 Nov 22	85.86000 +3.59	86.00	80.50	82.90	18,076,910
31 Oct 22	82.27000 -0.72	84.82	77.50	79.50	20,878,174
28 Oct 22	82.99000 -3.82	88.08	82.70	86.01	15,630,175
27 Oct 22	86.81000 +0.21	88.79	85.60	86.85	14,091,404
26 Oct 22	86.60000 +2.80	87.99	83.42	84.01	15,604,442
25 Oct 22	83.80000 -1.70	86.70	83.57	85.00	13,663,117
24 Oct 22	85.50000 +0.32	90.29	84.00	85.18	21,063,868
21 Oct 22	85.18000 -2.29	86.88	84.46	86.46	14,747,700
20 Oct 22	87.47000 +3.37	89.43	82.86	83.30	25,941,546
19 Oct 22	84.10000 -1.30	86.05	84.10	85.00	9,620,893
18 Oct 22	85.40000 -1.37	87.25	85.24	87.00	11,282,967
17 Oct 22	86.77000 +0.34	87.24	84.60	84.92	16,395,012
14 Oct 22	86.43000 +4.13	86.87	83.20	83.83	20,001,954
13 Oct 22	82.30000 -1.13	85.08	82.16	82.99	17,784,200
12 Oct 22	83.43000 +0.05	83.62	79.53	83.40	26,197,296
11 Oct 22	83.38000 -2.12	85.87	82.61	85.49	18,688,512
10 Oct 22	85.50000 -8.25	91.85	85.10	91.00	19,191,122
30 Sep 22	93.75000 -2.49	96.58	93.71	96.20	7,421,586
29 Sep 22	96.24000 -1.16	99.30	95.88	98.19	6,719,762
28 Sep 22	97.40000 -2.51	99.99	97.40	99.10	4,856,632
27 Sep 22	99.91000 +1.56	100.12	97.85	98.24	6,319,749
26 Sep 22	98.35000 +0.11	99.56	97.03	97.36	5,929,542
23 Sep 22	98.24000 -2.82	101.30	97.51	100.58	9,541,975
22 Sep 22	101.06000 -1.24	102.80	100.00	100.98	8,152,867
21 Sep 22	102.30000 -3.14	105.39	100.60	104.66	10,895,727
20 Sep 22	105.44000 +0.89	106.08	104.11	105.50	5,734,452
19 Sep 22	104.55000 -1.66	107.15	104.40	106.00	7,401,953
16 Sep 22	106.21000 -2.39	110.39	106.21	108.27	8,046,877
15 Sep 22	108.60000 -3.82	112.93	107.92	112.55	9,519,479
14 Sep 22	112.42000 -1.77	113.50	111.00	111.00	6,836,976
13 Sep 22	114.19000 -0.73	116.79	114.14	116.49	5,534,799
09 Sep 22	114.92000 -0.38	116.29	113.12	116.00	5,513,642
08 Sep 22	115.30000 -1.33	116.73	115.11	116.49	5,927,226
07 Sep 22	116.63000 +3.92	117.96	112.77	112.78	12,942,138
06 Sep 22	112.71000 +1.49	112.96	109.80	112.22	6,717,316
05 Sep 22	111.22000 -2.03	112.82	109.51	112.60	6,923,481
02 Sep 22	113.25000 +0.30	114.68	112.61	112.71	5,178,582
01 Sep 22	112.95000 -3.02	116.90	112.88	116.01	6,941,479
31 Aug 22	115.97000 +3.45	117.00	111.55	112.21	10,959,266
30 Aug 22	112.52000 -1.97	115.42	112.23	114.16	8,226,448
29 Aug 22	114.49000 -0.41	116.44	113.14	114.00	6,393,159
26 Aug 22	114.90000 +0.55	116.55	114.10	114.35	6,726,918
25 Aug 22	114.35000 -0.62	115.66	110.57	115.14	11,379,443
24 Aug 22	114.97000 -3.24	118.48	114.52	118.16	9,734,911
23 Aug 22	118.21000 -1.45	120.10	118.03	119.66	5,941,937
22 Aug 22	119.66000 +0.36	120.21	117.22	118.39	6,705,802
19 Aug 22	119.30000 -4.37	126.46	119.08	122.67	13,536,317
18 Aug 22	123.67000 +0.42	123.97	121.31	123.25	9,002,565
17 Aug 22	123.25000 -0.25	123.96	121.74	123.00	6,699,425
16 Aug 22	123.50000 -1.29	126.41	122.36	124.87	8,549,609
15 Aug 22	124.79000 -1.91	127.38	124.50	126.00	8,153,450
12 Aug 22	126.70000 -1.77	128.96	126.54	127.00	7,911,701
11 Aug 22	128.47000 +2.52	130.24	125.68	126.58	10,664,266
10 Aug 22	125.95000 -2.85	130.39	125.75	126.85	10,504,388
09 Aug 22	128.80000 +1.08	128.82	124.50	126.48	11,315,276
08 Aug 22	127.72000 -2.36	131.68	125.54	131.38	17,178,416
05 Aug 22	130.08000 +5.50	132.01	122.48	124.33	21,485,826
04 Aug 22	124.58000 +2.33	125.50	122.40	122.87	13,082,729
03 Aug 22	122.25000 +4.56	124.76	117.69	119.13	19,429,508
02 Aug 22	117.69000 -1.59	120.30	114.90	117.00	10,737,710
01 Aug 22	119.28000 +1.01	119.82	114.20	117.31	9,324,403
29 Jul 22	118.27000 -1.08	120.50	118.01	120.01	8,667,437
28 Jul 22	119.35000 +0.73	122.32	119.00	119.85	12,289,606
27 Jul 22	118.62000 -2.90	120.98	118.00	120.20	10,547,297
26 Jul 22	121.52000 +0.89	121.77	119.89	120.63	6,043,668
25 Jul 22	120.63000 -2.56	123.18	120.00	122.37	7,943,091
22 Jul 22	123.19000 -3.49	127.33	122.66	126.70	10,774,007
21 Jul 22	126.68000 +1.97	130.08	122.22	123.71	16,072,542
20 Jul 22	124.71000 +2.74	127.16	122.53	122.86	12,702,799
19 Jul 22	121.97000 -0.95	123.33	119.85	122.00	11,070,838
18 Jul 22	122.92000 -3.38	127.00	120.99	126.30	14,793,297
15 Jul 22	126.30000 +0.17	129.79	126.19	128.17	11,124,693
14 Jul 22	126.13000 +1.59	127.50	124.10	124.55	7,280,330
13 Jul 22	124.54000 -1.46	126.99	123.00	125.60	8,474,030
12 Jul 22	126.00000 -2.99	129.50	125.66	128.40	9,029,923
11 Jul 22	128.99001 -6.29	135.00	128.50	135.00	15,702,429
08 Jul 22	135.28000 +5.98	138.86	130.50	130.80	23,295,362
07 Jul 22	129.30000 -1.98	131.88	128.20	131.20	9,966,587
06 Jul 22	131.28000 +0.71	135.20	129.50	130.58	13,432,171
05 Jul 22	130.57001 +0.38	132.08	128.21	129.99	12,020,642
04 Jul 22	130.19000 -8.66	134.58	128.00	134.35	22,647,684
01 Jul 22	138.85001 -3.36	142.19	138.52	141.35	10,875,500
30 Jun 22	142.21001 +5.57	143.45	136.70	136.70	14,721,756
29 Jun 22	136.64000 -3.34	142.40	136.32	139.00	18,689,770
28 Jun 22	139.98000 +6.60	140.38	130.40	132.49	21,992,658
27 Jun 22	133.38000 +1.38	135.00	132.08	132.73	11,412,996
24 Jun 22	132.00000 +3.78	133.62	128.50	129.77	13,638,841
23 Jun 22	128.22000 +1.61	128.70	124.70	126.61	11,901,930
22 Jun 22	126.61000 -3.79	131.28	126.61	130.96	9,890,924
21 Jun 22	130.39999 -2.95	133.70	129.25	133.11	11,829,745
20 Jun 22	133.35001 +2.16	135.19	130.03	131.57	13,886,166
17 Jun 22	131.19000 +0.04	131.66	127.88	130.00	10,836,769
16 Jun 22	131.14999 +0.55	133.98	130.30	130.60	9,339,954
15 Jun 22	130.60001 -0.93	134.14	129.61	131.25	12,390,229
14 Jun 22	131.53000 -2.16	133.51	127.60	132.90	12,579,711
13 Jun 22	133.69000 -3.02	136.60	131.67	134.00	14,423,273
10 Jun 22	136.71001 +0.02	137.99	134.19	134.19	14,504,223
09 Jun 22	136.69000 -5.89	142.58	135.17	141.50	10,955,821
08 Jun 22	142.58000 +2.72	145.50	139.03	139.60	10,307,399
07 Jun 22	139.86000 -4.09	143.44	137.70	143.44	15,655,892
06 Jun 22	143.95000 -1.07	147.30	141.50	145.01	9,415,817
02 Jun 22	145.02000 +1.17	146.74	140.15	142.79	8,689,524
01 Jun 22	143.85001 +0.21	145.69	141.99	143.30	5,956,124
31 May 22	143.64000 +1.64	144.86	137.18	141.58	9,329,935
30 May 22	142.00000 +3.04	143.20	138.00	140.40	6,349,633
27 May 22	138.96001 -0.84	143.99	138.27	141.40	7,064,557
26 May 22	139.80000 -1.39	142.19	137.39	141.19	7,350,531
25 May 22	141.19000 -0.16	144.47	139.40	142.15	7,568,682
24 May 22	141.35001 -6.94	148.50	141.04	147.00	11,663,155
23 May 22	148.28999 +6.04	149.23	143.28	144.00	15,577,464
20 May 22	142.25000 +4.64	144.94	138.54	139.00	12,517,153
19 May 22	137.61000 +2.77	139.68	131.03	131.85	13,414,345
18 May 22	134.84000 +5.12	135.16	129.37	130.07	13,176,696
17 May 22	129.72000 +4.92	131.38	124.47	124.47	10,432,761
16 May 22	124.80000 -1.61	128.77	124.48	127.38	6,213,061
13 May 22	126.41000 -2.19	130.80	126.00	129.00	7,440,317
12 May 22	128.60001 -0.75	130.03	126.69	127.00	7,976,252
11 May 22	129.35001 +6.95	133.18	121.00	121.60	17,461,262
10 May 22	122.40000 +5.27	122.98	113.50	114.00	12,518,935
09 May 22	117.13000 -2.17	119.64	115.63	119.00	7,019,085
06 May 22	119.30000 -5.67	122.00	119.11	120.98	7,188,710
05 May 22	124.97000 +0.16	127.94	123.60	124.70	9,402,407
29 Apr 22	124.81000 +6.25	126.72	119.56	120.50	13,126,663
28 Apr 22	118.56000 -6.44	124.00	116.00	124.00	14,991,954
27 Apr 22	125.00000 +9.04	125.30	112.50	113.00	12,786,366
26 Apr 22	115.96000 -7.04	124.65	115.01	123.28	11,065,071
25 Apr 22	123.00000 -7.00	128.00	122.61	126.35	10,044,388
22 Apr 22	130.00000 -2.72	135.14	128.51	131.59	6,865,697
21 Apr 22	132.72000 -0.78	136.00	131.22	131.46	7,190,193
20 Apr 22	133.50000 -1.77	137.37	133.22	136.50	7,727,362
19 Apr 22	135.27000 -4.53	139.00	135.01	138.08	7,347,218
18 Apr 22	139.80000 +7.40	140.40	129.98	131.90	12,101,826
15 Apr 22	132.39999 +1.80	135.00	128.50	129.98	11,916,596
14 Apr 22	130.60001 +7.30	133.10	124.27	124.80	13,045,575
13 Apr 22	123.30000 -3.79	128.88	123.20	126.00	8,997,761
12 Apr 22	127.09000 +3.51	127.70	121.99	123.26	9,355,640
11 Apr 22	123.58000 -10.79	132.74	123.26	131.71	12,958,545
08 Apr 22	134.37000 +1.39	136.49	131.30	133.42	7,404,211
07 Apr 22	132.98000 -1.82	135.68	132.98	134.00	6,225,403
06 Apr 22	134.80000 -5.64	139.80	133.14	139.74	11,834,564
01 Apr 22	140.44000 -0.59	142.00	138.80	139.95	7,551,879
31 Mar 22	141.03000 -5.56	145.81	138.50	145.00	11,716,197
30 Mar 22	146.59000 +4.72	146.97	142.50	142.68	11,053,510
29 Mar 22	141.87000 -7.95	151.68	139.24	151.00	15,271,347
28 Mar 22	149.82001 -3.21	152.84	149.01	151.65	6,947,384
25 Mar 22	153.03000 -1.38	159.00	152.84	157.00	10,659,717
24 Mar 22	154.41000 -3.49	157.00	154.00	156.19	7,320,340
23 Mar 22	157.89999 -1.88	161.47	155.78	160.60	9,688,903
22 Mar 22	159.78000 +0.53	163.58	159.10	160.50	9,067,595
21 Mar 22	159.25000 -2.29	162.67	156.01	161.50	11,067,941
18 Mar 22	161.53999 -1.26	163.99	160.00	162.77	8,773,569
17 Mar 22	162.80000 +2.28	167.00	161.68	165.35	19,759,372
16 Mar 22	160.52000 +13.67	161.00	149.43	151.17	23,541,084
15 Mar 22	146.85001 -7.48	156.05	146.50	152.03	13,974,635
14 Mar 22	154.33000 -3.49	160.58	154.00	155.02	10,675,565
11 Mar 22	157.82001 -1.41	159.37	153.35	155.00	14,173,018
10 Mar 22	159.23000 +4.94	164.00	155.63	160.00	21,170,402
09 Mar 22	154.28999 +3.69	155.05	146.00	152.00	16,821,852
08 Mar 22	150.60001 +0.60	154.51	145.18	149.99	15,014,206
07 Mar 22	150.00000 -4.77	156.30	148.54	154.79	13,065,771
04 Mar 22	154.77000 +6.45	158.58	148.28	150.00	18,876,936
03 Mar 22	148.32001 -2.18	153.30	148.00	151.00	7,545,506
02 Mar 22	150.50000 -2.64	152.01	147.33	152.01	10,810,193
01 Mar 22	153.14000 -0.17	154.97	151.55	153.42	6,271,631
28 Feb 22	153.31000 -1.39	155.97	152.78	154.25	7,490,271
25 Feb 22	154.70000 +2.97	157.08	152.39	154.50	10,695,172
24 Feb 22	151.73000 -2.17	156.72	149.27	152.95	13,323,655
23 Feb 22	153.89999 +7.72	155.00	146.20	146.21	13,550,981
22 Feb 22	146.17999 +1.78	147.59	141.00	143.00	8,011,270
21 Feb 22	144.39999 -1.59	146.64	143.67	146.00	6,608,874
18 Feb 22	145.99001 -3.32	148.50	145.56	147.90	6,581,244
17 Feb 22	149.31000 +3.51	152.30	144.34	145.80	9,684,800
16 Feb 22	145.80000 +0.49	149.03	145.20	147.03	7,343,347
15 Feb 22	145.31000 +5.77	145.66	140.41	141.03	10,160,246
14 Feb 22	139.53999 -1.76	141.96	137.20	138.88	6,783,559
11 Feb 22	141.30000 -3.74	145.88	140.69	143.50	6,908,940
10 Feb 22	145.03999 +1.77	146.94	142.40	144.30	8,329,467
09 Feb 22	143.27000 +2.31	144.43	138.30	140.90	8,084,266
08 Feb 22	140.96001 -2.87	144.74	137.15	144.11	9,953,786
07 Feb 22	143.83000 +4.73	149.81	141.30	142.95	12,630,400
28 Jan 22	139.10001 -7.51	148.33	138.88	147.00	14,685,267
27 Jan 22	146.61000 -3.31	151.88	144.00	149.01	11,046,898
26 Jan 22	149.92000 +1.51	154.20	147.60	148.41	11,249,493
25 Jan 22	148.41000 -7.09	161.00	146.10	160.10	18,536,644
24 Jan 22	155.50000 +2.50	155.82	152.18	152.50	6,634,721
21 Jan 22	153.00000 -5.80	158.52	152.79	156.48	8,279,712
20 Jan 22	158.80000 +0.90	163.80	156.60	157.88	7,249,016
19 Jan 22	157.89999 -3.47	161.50	156.68	159.58	7,947,419
18 Jan 22	161.37000 -0.34	163.85	160.08	161.19	8,091,719
17 Jan 22	161.71001 +4.31	163.05	156.00	157.54	10,085,287
14 Jan 22	157.39999 +2.26	160.00	152.55	153.00	10,539,679
13 Jan 22	155.14000 +0.17	159.60	152.41	154.80	10,348,483
12 Jan 22	154.97000 +2.78	155.59	151.35	153.54	10,990,127
11 Jan 22	152.19000 -4.31	156.47	151.00	156.04	9,804,885
10 Jan 22	156.50000 -0.50	158.00	151.33	155.58	9,994,758
07 Jan 22	157.00000 -5.96	163.98	156.63	161.01	14,487,899
06 Jan 22	162.96001 +4.66	167.80	154.60	155.00	16,493,526
05 Jan 22	158.30000 -17.58	174.77	158.29	174.77	25,663,496
04 Jan 22	175.88000 +0.03	178.90	171.01	176.56	10,874,197
31 Dec 21	175.85001 -0.62	178.26	172.17	178.26	11,216,088
30 Dec 21	176.47000 +11.47	181.08	164.38	164.94	22,836,352
29 Dec 21	165.00000 -6.02	170.80	162.80	170.00	12,086,019
28 Dec 21	171.02000 +3.32	171.75	166.55	169.00	10,959,384
27 Dec 21	167.70000 -6.19	174.88	166.34	174.47	11,418,962
24 Dec 21	173.89000 +2.38	176.30	171.55	172.30	9,993,805
23 Dec 21	171.50999 +0.43	173.14	169.48	170.97	8,278,923
22 Dec 21	171.08000 +4.85	175.00	167.98	167.98	15,862,196
21 Dec 21	166.23000 +2.75	169.70	165.00	165.69	10,451,909
20 Dec 21	163.48000 -3.66	170.50	163.01	166.00	10,634,034
17 Dec 21	167.14000 -3.78	171.50	167.00	170.15	11,549,503
16 Dec 21	170.92000 +0.45	176.59	170.43	172.49	13,091,264
15 Dec 21	170.47000 -2.08	174.50	170.30	173.10	7,551,329
14 Dec 21	172.55000 -1.85	176.14	172.00	173.50	9,307,658
13 Dec 21	174.39999 -0.48	176.30	173.14	174.88	10,565,654
10 Dec 21	174.88000 -5.23	179.01	174.30	179.01	15,091,916
09 Dec 21	180.11000 -0.44	181.49	177.13	180.00	13,885,848
08 Dec 21	180.55000 +9.55	185.67	175.00	175.00	26,639,626
07 Dec 21	171.00000 -1.62	178.16	169.69	176.93	14,600,082
06 Dec 21	172.62000 -3.87	180.85	172.62	180.72	18,003,760
03 Dec 21	176.49001 +6.70	181.41	170.71	170.98	30,229,632
02 Dec 21	169.78999 +4.13	172.12	166.67	170.00	36,239,228
01 Dec 21	165.66000 +15.06	165.66	153.50	153.50	22,869,362
30 Nov 21	150.60001 +0.37	153.34	149.66	151.77	10,353,673
29 Nov 21	150.23000 -1.76	152.88	149.22	149.71	10,942,530
26 Nov 21	151.99001 -4.34	157.00	150.79	156.34	14,399,375
25 Nov 21	156.33000 +0.31	157.01	152.85	156.01	14,300,491
24 Nov 21	156.02000 -6.14	163.63	156.00	161.59	19,600,320
23 Nov 21	162.16000 -3.30	166.60	161.75	165.00	14,711,524
22 Nov 21	165.46001 +6.16	165.88	157.66	159.00	20,478,548
19 Nov 21	159.30000 +0.71	160.30	157.03	158.65	11,557,095
18 Nov 21	158.59000 -3.33	162.99	158.58	161.21	10,898,782
17 Nov 21	161.92000 -1.26	163.47	158.94	162.91	14,492,985
16 Nov 21	163.17999 -3.60	167.11	163.02	165.50	12,068,992
15 Nov 21	166.78000 +4.01	168.98	163.00	163.01	19,036,136
12 Nov 21	162.77000 -1.79	164.80	161.47	162.44	13,058,279
11 Nov 21	164.56000 -1.64	169.18	161.13	164.80	19,608,436
10 Nov 21	166.20000 +1.90	166.53	160.09	163.00	12,947,333
09 Nov 21	164.30000 +2.31	166.62	159.60	162.20	16,200,385
08 Nov 21	161.99001 -5.32	165.99	159.54	165.00	16,762,338
05 Nov 21	167.31000 +0.31	170.31	165.70	169.20	13,672,547
04 Nov 21	167.00000 -1.80	171.60	165.50	170.00	15,654,761
03 Nov 21	168.80000 -3.20	174.50	167.93	173.15	17,581,048
02 Nov 21	172.00000 +0.91	174.88	169.02	172.00	20,835,608
01 Nov 21	171.09000 +1.58	174.43	166.96	169.00	21,310,186
29 Oct 21	169.50999 +5.21	176.95	164.31	165.90	31,970,400
28 Oct 21	164.30000 +6.74	172.00	161.60	172.00	41,154,184
27 Oct 21	157.56000 -0.45	158.07	153.50	158.03	15,100,540
26 Oct 21	158.00999 +5.41	160.68	151.53	151.95	20,057,868
25 Oct 21	152.60001 -1.80	156.77	150.17	156.36	13,945,109
22 Oct 21	154.39999 +7.71	155.69	147.06	148.00	21,608,308
21 Oct 21	146.69000 -0.15	148.80	144.84	145.11	9,501,857
20 Oct 21	146.84000 -1.61	150.66	146.44	147.71	10,901,354
19 Oct 21	148.45000 -0.86	150.30	146.34	148.20	11,533,702
18 Oct 21	149.31000 -6.23	152.20	148.03	151.00	22,414,964
15 Oct 21	155.53999 +9.42	155.86	145.00	146.00	24,228,908
14 Oct 21	146.12000 +0.86	147.99	144.20	145.00	7,015,624
13 Oct 21	145.25999 +3.11	145.89	140.74	142.96	8,695,223
12 Oct 21	142.14999 -5.20	148.35	141.00	146.00	14,492,695
11 Oct 21	147.35001 -2.35	152.40	147.00	149.00	12,175,384
08 Oct 21	149.70000 +4.71	155.90	146.48	147.94	16,662,947
30 Sep 21	144.99001 -2.05	148.91	144.40	146.99	12,542,575
29 Sep 21	147.03999 -5.87	152.00	144.30	152.00	17,178,948
28 Sep 21	152.91000 +7.72	157.25	142.85	143.00	19,719,236
27 Sep 21	145.19000 -5.01	152.88	145.00	152.54	15,884,394
24 Sep 21	150.20000 -0.41	153.30	148.00	150.00	9,218,252
23 Sep 21	150.61000 +1.32	153.99	146.46	149.00	12,637,164
22 Sep 21	149.28999 -1.96	151.80	148.00	148.36	7,626,833
17 Sep 21	151.25000 +3.35	152.10	149.15	149.19	8,022,325
16 Sep 21	147.89999 -3.65	153.44	147.30	151.40	14,755,485
15 Sep 21	151.55000 -3.09	155.46	150.50	153.99	11,094,351
14 Sep 21	154.64000 -0.66	159.10	152.80	154.08	10,662,965
13 Sep 21	155.30000 -4.60	161.00	152.00	159.90	14,970,675
10 Sep 21	159.89999 +5.65	162.58	153.68	155.00	17,133,336
09 Sep 21	154.25000 -1.75	157.00	152.56	156.00	9,904,168
08 Sep 21	156.00000 +0.00	159.03	155.00	156.07	9,666,434
07 Sep 21	156.00000 +3.44	157.53	152.62	152.62	11,375,874
06 Sep 21	152.56000 +4.69	155.20	146.36	147.88	15,998,089
03 Sep 21	147.87000 +1.38	151.44	146.10	148.00	15,064,793
02 Sep 21	146.49001 -7.16	154.20	145.88	151.50	24,118,020
01 Sep 21	153.64999 +0.60	154.99	145.81	151.65	32,292,936
31 Aug 21	153.05000 -17.01	158.99	153.05	153.05	32,987,920
30 Aug 21	170.06000 -5.44	183.20	168.68	183.00	26,518,420
27 Aug 21	175.50000 +7.50	176.50	166.66	167.90	17,659,586
26 Aug 21	168.00000 -3.35	176.39	167.07	169.00	16,892,288
25 Aug 21	171.35001 -7.23	178.68	166.50	178.58	24,827,446
24 Aug 21	178.58000 +12.83	179.45	165.95	166.78	25,335,388
23 Aug 21	165.75000 -2.34	171.10	164.73	169.90	18,975,460
20 Aug 21	168.09000 +1.07	171.18	163.15	168.00	15,447,953
19 Aug 21	167.02000 +0.22	170.70	164.00	166.80	15,174,496
18 Aug 21	166.80000 +3.08	168.00	163.00	167.46	14,653,350
17 Aug 21	163.72000 -10.78	175.54	163.23	174.51	25,256,204
16 Aug 21	174.50000 +2.09	179.63	167.83	172.00	26,008,376
13 Aug 21	172.41000 -15.86	183.99	171.48	182.50	33,027,064
12 Aug 21	188.27000 +2.26	194.50	183.89	184.51	16,897,072
11 Aug 21	186.00999 +3.12	187.97	181.51	183.30	16,640,168
10 Aug 21	182.89000 -6.85	191.15	178.01	189.75	23,441,260
09 Aug 21	189.74001 -6.26	192.01	180.50	192.01	20,334,160
06 Aug 21	196.00000 -2.56	206.74	191.01	202.37	19,567,584
05 Aug 21	198.56000 -2.79	206.00	195.01	199.00	18,586,320
04 Aug 21	201.35001 +3.35	204.99	192.01	197.00	31,034,852
03 Aug 21	198.00000 -22.00	215.00	198.00	215.00	21,650,584
02 Aug 21	220.00000 -10.05	228.70	208.99	228.00	26,807,946
30 Jul 21	230.05000 +15.14	235.13	210.20	212.10	27,219,544
29 Jul 21	214.91000 +13.02	220.00	202.00	207.50	26,577,600
28 Jul 21	201.89000 -3.73	212.01	189.98	201.88	28,403,180
27 Jul 21	205.62000 +5.06	220.62	204.07	205.00	40,414,880
26 Jul 21	200.56000 +4.55	204.50	191.75	196.23	24,868,624
23 Jul 21	196.00999 +6.32	200.50	188.00	188.98	20,610,100
22 Jul 21	189.69000 +5.65	192.88	180.38	183.98	18,759,084
21 Jul 21	184.03999 +11.24	185.93	172.06	174.00	23,431,612
20 Jul 21	172.80000 +1.62	174.67	167.00	169.87	11,004,849
19 Jul 21	171.17999 +3.63	172.87	164.00	165.00	12,403,019
16 Jul 21	167.55000 -6.28	180.32	166.88	173.95	18,339,032
15 Jul 21	173.83000 -1.07	175.80	167.00	175.01	16,488,983
14 Jul 21	174.89999 -3.79	181.58	174.00	178.60	14,845,049
13 Jul 21	178.69000 -13.31	192.40	175.00	190.00	25,137,392
12 Jul 21	192.00000 +3.00	195.70	186.36	193.20	20,250,108
09 Jul 21	189.00000 -2.19	193.99	183.65	190.00	15,303,078
08 Jul 21	191.19000 +8.29	195.64	182.55	183.00	22,741,250
07 Jul 21	182.89999 +4.10	184.34	170.99	174.40	21,712,264
06 Jul 21	178.80000 -12.48	190.00	173.00	190.00	28,846,274
05 Jul 21	191.28000 +12.99	192.55	180.00	181.86	23,374,112
02 Jul 21	178.28999 -6.39	184.66	176.80	180.53	20,871,304
01 Jul 21	184.67999 -3.22	191.74	183.17	186.95	17,919,062
30 Jun 21	187.89999 +13.15	188.43	177.01	177.30	22,523,636
29 Jun 21	174.75000 -3.83	180.00	172.90	179.00	14,128,090
28 Jun 21	178.58000 +7.58	182.90	170.87	171.00	19,982,326
25 Jun 21	171.00000 -1.94	174.50	165.01	172.00	18,334,076
24 Jun 21	172.94000 -0.21	174.89	168.15	171.50	18,493,492
23 Jun 21	173.14999 +7.89	179.50	162.03	163.09	32,887,632
22 Jun 21	165.25999 +6.38	167.00	156.39	159.99	25,665,040
21 Jun 21	158.88000 +0.88	161.88	154.90	158.00	21,885,456
18 Jun 21	158.00000 +9.20	159.98	152.62	153.00	37,680,848
17 Jun 21	148.80000 +13.53	148.80	136.33	136.35	25,491,528
16 Jun 21	135.27000 -2.60	143.56	134.98	139.37	17,999,126
15 Jun 21	137.87000 -3.13	145.25	137.00	141.00	15,391,913
11 Jun 21	141.00000 -0.60	142.80	140.00	142.20	11,319,651
10 Jun 21	141.60001 +0.91	142.10	139.50	140.39	10,899,841
09 Jun 21	140.69000 +0.50	142.66	138.95	139.41	9,742,605
08 Jun 21	140.19000 -3.70	144.98	139.41	144.88	12,918,768
07 Jun 21	143.89000 +1.27	146.88	142.25	145.74	20,697,636
04 Jun 21	142.62000 +4.62	143.89	137.01	137.98	18,849,868
03 Jun 21	138.00000 -0.33	139.85	132.72	137.82	14,243,200
02 Jun 21	138.33000 +2.25	142.00	137.72	139.60	18,607,192
01 Jun 21	136.08000 +0.81	138.66	131.21	135.27	14,109,153
31 May 21	135.27000 +1.77	140.91	133.79	136.10	16,603,595
28 May 21	133.50000 -0.38	137.07	131.00	133.31	15,960,335
27 May 21	133.88000 +4.28	136.56	129.99	130.25	18,266,204
26 May 21	129.60001 -0.75	131.90	129.04	131.90	10,939,966
25 May 21	130.35001 +10.63	131.15	120.47	120.47	22,781,346
24 May 21	119.72000 -2.08	120.33	115.05	119.03	14,822,506
21 May 21	121.80000 -52.16	128.00	121.10	123.87	8,418,417
20 May 21	173.96001 -1.24	175.03	170.30	175.00	7,442,370
19 May 21	175.20000 +2.24	176.09	171.96	172.34	4,972,840
18 May 21	172.96001 -1.14	173.23	170.13	172.06	4,272,625
17 May 21	174.10001 +2.21	176.77	171.96	173.00	7,284,799
14 May 21	171.89000 +4.49	172.50	163.41	169.00	8,295,981
13 May 21	167.39999 -2.61	169.92	166.01	167.50	5,733,769
12 May 21	170.00999 +3.96	170.01	165.00	165.80	8,231,344
11 May 21	166.05000 -3.41	170.19	164.02	169.45	7,370,985
10 May 21	169.46001 -8.49	177.95	168.06	177.95	10,043,465
07 May 21	177.95000 -9.43	191.58	177.80	189.57	8,579,640
06 May 21	187.38000 -5.85	194.87	187.00	192.35	6,457,444
30 Apr 21	193.23000 -0.57	197.00	193.01	193.80	5,517,235
29 Apr 21	193.80000 -1.97	202.18	193.40	196.50	8,282,326
28 Apr 21	195.77000 +9.78	196.48	184.20	193.00	12,841,452
27 Apr 21	185.99001 +1.94	186.61	180.99	184.50	6,159,504
26 Apr 21	184.05000 +8.98	189.50	176.00	176.88	10,276,334
23 Apr 21	175.07001 +4.37	175.36	171.00	172.00	5,477,177
22 Apr 21	170.70000 +0.34	173.36	169.50	170.40	4,527,137
21 Apr 21	170.36000 -1.44	172.82	168.75	170.66	4,891,771
20 Apr 21	171.80000 +1.20	175.60	169.05	170.00	7,891,756
19 Apr 21	170.60001 -3.40	173.50	159.50	167.50	14,093,433
16 Apr 21	174.00000 -7.10	182.48	173.98	181.13	6,182,336
15 Apr 21	181.10001 -1.61	183.60	176.75	182.20	4,509,859
14 Apr 21	182.71001 +2.41	185.48	178.85	179.00	4,137,243
13 Apr 21	180.30000 -3.60	185.98	179.33	183.29	4,962,417
12 Apr 21	183.89999 +1.90	187.07	176.22	178.68	7,521,109
09 Apr 21	182.00000 -0.20	185.22	181.40	182.20	4,497,210
08 Apr 21	182.20000 -0.02	183.94	179.42	180.33	4,139,122
07 Apr 21	182.22000 +2.17	182.43	175.12	178.86	6,205,963
06 Apr 21	180.05000 -2.46	184.99	180.00	184.61	4,545,748
02 Apr 21	182.50999 +7.48	184.77	177.88	177.88	9,614,001
01 Apr 21	175.03000 +4.15	176.64	170.88	171.50	6,904,490
31 Mar 21	170.88000 +1.77	171.38	167.52	169.60	4,251,497
30 Mar 21	169.11000 -3.24	173.50	168.20	172.00	5,647,754
29 Mar 21	172.35001 +1.42	176.69	170.70	172.12	6,835,178
26 Mar 21	170.92999 +1.19	173.30	167.30	169.72	5,597,257
25 Mar 21	169.74001 +2.78	173.43	164.50	165.00	4,657,568
24 Mar 21	166.96001 -1.24	169.60	164.46	167.00	4,166,846
23 Mar 21	168.20000 -1.32	174.60	167.58	170.66	4,823,714
22 Mar 21	169.52000 -0.48	172.63	166.71	170.00	4,054,611
19 Mar 21	170.00000 +3.20	175.70	160.79	163.18	8,688,322
18 Mar 21	166.80000 -2.08	170.48	165.22	169.99	5,132,196
17 Mar 21	168.88000 +13.36	170.05	153.53	155.52	11,340,880
16 Mar 21	155.52000 +2.15	157.09	147.03	155.00	9,694,892
15 Mar 21	153.37000 -15.63	168.00	152.10	168.00	13,216,596
12 Mar 21	169.00000 -4.74	174.00	168.61	173.95	5,711,743
11 Mar 21	173.74001 +2.68	178.00	168.38	171.07	7,035,529
10 Mar 21	171.06000 -2.36	176.58	170.90	175.50	5,238,520
09 Mar 21	173.42000 -7.58	180.98	171.01	178.80	9,161,412
08 Mar 21	181.00000 -13.78	195.50	181.00	195.00	8,244,696
05 Mar 21	194.78000 +0.77	197.49	190.12	191.00	5,300,568
04 Mar 21	194.00999 -4.99	200.71	192.52	197.15	6,163,418
03 Mar 21	199.00000 -5.66	202.98	195.11	202.98	9,401,558
02 Mar 21	204.66000 +1.86	206.37	200.52	204.52	12,307,461
01 Mar 21	202.80000 +10.30	204.48	193.50	196.00	12,874,671
26 Feb 21	192.50000 -3.91	200.49	189.32	192.42	10,089,261
25 Feb 21	196.41000 +2.08	199.85	192.47	195.88	10,070,047
24 Feb 21	194.33000 +11.13	200.00	183.50	184.00	17,262,620
23 Feb 21	183.20000 -4.80	186.30	180.68	186.00	5,896,885
22 Feb 21	188.00000 -7.91	195.40	188.00	193.01	8,256,545
19 Feb 21	195.91000 +6.84	196.58	187.05	188.80	10,455,538
18 Feb 21	189.07001 +5.25	193.48	185.95	187.60	9,118,520
10 Feb 21	183.82001 +0.16	184.80	181.68	184.80	4,857,492
09 Feb 21	183.66000 +4.59	183.77	178.00	180.18	5,991,006
08 Feb 21	179.07001 +3.37	182.22	175.66	175.70	6,265,294
05 Feb 21	175.70000 -10.27	183.89	175.00	183.00	8,796,967
04 Feb 21	185.97000 +3.97	187.50	169.00	180.01	15,769,942
03 Feb 21	182.00000 -7.55	189.35	182.00	188.29	7,853,043
02 Feb 21	189.55000 +5.19	191.65	184.98	185.00	7,430,417
01 Feb 21	184.36000 +2.36	184.97	180.70	181.00	5,808,456
29 Jan 21	182.00000 -4.30	188.50	180.60	187.39	9,653,682
28 Jan 21	186.30000 -4.38	192.93	185.77	188.00	8,024,092
27 Jan 21	190.67999 -5.03	197.20	188.16	197.00	11,304,197
26 Jan 21	195.71001 -6.36	205.20	195.63	200.10	10,448,500
25 Jan 21	202.07001 -7.61	206.57	193.33	198.97	21,974,100
22 Jan 21	209.67999 -8.37	218.00	207.58	217.00	19,050,916
21 Jan 21	218.05000 -7.45	227.00	216.21	227.00	15,088,330
20 Jan 21	225.50000 +0.50	227.59	223.10	225.08	10,927,176
19 Jan 21	225.00000 +0.37	229.50	221.13	224.89	15,415,461
18 Jan 21	224.63000 +9.83	228.50	208.12	212.12	22,001,660
15 Jan 21	214.80000 -4.62	221.47	209.28	217.60	16,542,026
14 Jan 21	219.42000 +4.29	223.10	210.40	217.91	27,717,908
13 Jan 21	215.13000 +8.99	215.20	204.24	207.97	23,391,488
12 Jan 21	206.14000 +1.95	206.48	196.41	201.55	13,198,597
11 Jan 21	204.19000 +1.63	214.20	203.01	208.00	16,017,900
08 Jan 21	202.56000 +2.01	204.18	196.72	200.80	9,413,583
07 Jan 21	200.55000 -3.17	203.51	196.60	202.50	10,361,907
06 Jan 21	203.72000 -5.18	212.20	201.05	211.33	12,854,464
05 Jan 21	208.89999 +10.28	209.63	195.00	195.45	16,550,762
04 Jan 21	198.62000 +1.12	200.98	194.60	197.99	9,019,076
31 Dec 20	197.50000 +2.28	199.50	194.60	197.48	8,293,187
30 Dec 20	195.22000 +1.41	196.61	188.13	191.88	10,116,857
29 Dec 20	193.81000 +9.56	199.80	185.15	185.55	14,399,067
28 Dec 20	184.25000 +1.12	186.68	180.51	183.01	6,546,769
25 Dec 20	183.13000 -5.87	188.20	182.50	188.15	8,794,400
24 Dec 20	189.00000 -5.49	196.88	185.50	194.50	10,030,074
23 Dec 20	194.49001 +0.99	195.99	190.97	193.50	8,486,458
22 Dec 20	193.50000 -6.69	199.80	193.50	196.10	7,842,158
21 Dec 20	200.19000 -1.71	201.93	190.00	196.98	10,444,984
18 Dec 20	201.89999 -3.41	209.50	201.00	208.40	7,787,970
17 Dec 20	205.31000 +2.30	206.50	201.02	202.49	5,058,197
16 Dec 20	203.00999 -1.89	206.23	202.00	203.80	4,613,181
15 Dec 20	204.89999 -0.69	207.57	202.00	205.60	6,642,313
14 Dec 20	205.59000 +5.09	205.76	199.51	201.20	8,947,444
11 Dec 20	200.50000 -9.40	210.53	200.10	210.53	15,434,576
10 Dec 20	209.89999 +2.64	212.00	204.10	206.60	8,448,410
09 Dec 20	207.25999 -6.24	214.29	206.68	212.80	7,384,952
08 Dec 20	213.50000 -0.50	215.88	211.52	213.00	5,743,440
07 Dec 20	214.00000 -2.50	225.30	213.48	224.03	12,206,108
04 Dec 20	216.50000 +3.52	217.49	213.01	215.01	8,679,709
03 Dec 20	212.98000 -2.11	217.50	211.03	214.97	9,994,154
02 Dec 20	215.09000 +8.02	217.75	209.20	209.28	18,570,056
01 Dec 20	207.07001 +0.48	208.48	204.57	206.49	6,643,367
30 Nov 20	206.59000 +3.00	211.58	201.05	205.10	10,623,180
27 Nov 20	203.59000 +1.83	205.00	198.89	201.01	5,613,982
26 Nov 20	201.75999 -4.04	207.55	201.49	205.80	5,795,817
25 Nov 20	205.80000 -4.80	210.88	204.50	210.00	7,941,769
24 Nov 20	210.60001 -0.01	215.00	209.00	212.00	9,376,202
23 Nov 20	210.61000 +3.01	214.50	206.18	207.00	9,595,979
20 Nov 20	207.60001 -4.40	213.58	206.66	211.42	7,981,016
19 Nov 20	212.00000 +1.20	218.28	208.72	209.00	10,390,414
18 Nov 20	210.80000 -3.84	215.77	208.80	211.00	12,290,173
17 Nov 20	214.64000 +14.14	215.85	194.00	200.00	15,337,160
16 Nov 20	200.50000 -6.65	206.99	197.73	205.25	8,919,984
13 Nov 20	207.14999 +3.75	209.30	200.35	201.02	7,571,225
12 Nov 20	203.39999 +1.39	206.44	200.92	206.31	5,619,144
11 Nov 20	202.00999 -14.43	214.88	201.12	213.00	12,843,124
10 Nov 20	216.44000 -8.65	223.48	215.06	222.00	11,456,027
09 Nov 20	225.09000 +12.93	233.37	216.00	216.00	21,192,008
06 Nov 20	212.16000 +5.36	212.20	202.00	208.00	12,601,738
05 Nov 20	206.80000 +1.80	210.05	202.68	209.18	9,424,905
04 Nov 20	205.00000 +1.70	208.80	202.03	204.00	10,262,938
03 Nov 20	203.30000 -2.30	207.38	200.22	206.00	13,918,974
02 Nov 20	205.60001 +10.90	207.67	192.00	197.00	22,785,428
30 Oct 20	194.70000 +17.70	194.70	181.00	181.00	23,636,388
29 Oct 20	177.00000 -4.15	179.85	175.00	178.12	4,330,658
28 Oct 20	181.14999 +3.51	181.78	175.06	178.64	4,047,506
27 Oct 20	177.64000 +2.66	177.99	173.52	174.00	2,764,550
26 Oct 20	174.98000 -2.06	177.99	174.10	175.00	2,849,837
23 Oct 20	177.03999 -3.28	180.80	177.00	179.90	3,064,111
22 Oct 20	180.32001 +2.67	181.50	175.63	177.61	3,756,339
21 Oct 20	177.64999 -4.06	182.00	177.50	182.00	3,719,960
20 Oct 20	181.71001 +0.42	181.95	177.81	181.00	3,382,125
19 Oct 20	181.28999 -2.24	184.88	181.07	184.00	3,395,902
16 Oct 20	183.53000 -2.04	188.00	182.00	187.00	4,634,825
15 Oct 20	185.57001 +1.33	191.88	184.60	184.69	8,412,989
14 Oct 20	184.24001 -1.72	185.66	182.28	185.33	4,608,085
13 Oct 20	185.96001 -1.51	187.98	184.11	187.95	5,857,181
12 Oct 20	187.47000 +7.65	187.58	180.50	181.70	9,343,394
09 Oct 20	179.82001 +6.71	179.99	175.30	176.00	6,551,178
30 Sep 20	173.11000 -1.14	175.50	173.05	175.00	3,591,075
29 Sep 20	174.25000 +0.25	177.18	173.90	174.95	4,411,034
28 Sep 20	174.00000 -4.50	177.50	173.50	177.00	5,372,334
25 Sep 20	178.50000 -1.90	182.50	177.49	182.49	4,015,123
24 Sep 20	180.39999 -2.30	182.50	179.42	180.50	4,815,912
23 Sep 20	182.70000 +5.70	183.00	177.88	178.00	7,987,331
22 Sep 20	177.00000 -2.32	180.80	176.22	176.71	4,028,053
21 Sep 20	179.32001 -3.48	184.88	179.12	184.00	5,439,133
18 Sep 20	182.80000 +2.05	183.33	178.79	180.06	6,212,991
17 Sep 20	180.75000 +1.97	183.20	175.00	178.50	7,792,867
16 Sep 20	178.78000 -1.72	182.74	178.10	179.88	5,178,572
15 Sep 20	180.50000 +2.47	184.60	174.40	176.88	8,126,815
14 Sep 20	178.03000 -0.87	182.20	176.80	180.50	5,601,017
11 Sep 20	178.89999 +4.40	179.59	174.40	175.99	5,966,610
10 Sep 20	174.50000 -1.50	181.01	173.76	178.87	6,165,311
09 Sep 20	176.00000 -9.78	183.49	175.55	183.40	9,039,587
08 Sep 20	185.78000 +0.27	186.91	182.10	184.44	5,769,238
07 Sep 20	185.50999 -18.55	197.99	183.77	197.99	16,487,084
04 Sep 20	204.06000 +1.59	206.59	198.35	199.00	9,936,733
03 Sep 20	202.47000 +5.55	202.80	193.22	196.59	8,250,923
02 Sep 20	196.92000 -2.91	200.16	196.54	199.95	4,545,158
01 Sep 20	199.83000 +0.30	201.00	196.22	200.05	4,855,119
31 Aug 20	199.53000 +2.61	207.77	199.00	199.00	10,461,297
28 Aug 20	196.92000 +4.03	197.50	190.45	192.90	7,461,384
27 Aug 20	192.89000 +1.62	195.10	186.05	189.90	9,302,447
26 Aug 20	191.27000 -14.53	202.00	191.22	202.00	14,780,816
25 Aug 20	205.80000 -0.09	208.70	203.28	207.00	5,930,736
24 Aug 20	205.89000 +0.09	207.08	198.80	205.19	7,073,281
21 Aug 20	205.80000 -0.10	209.88	202.50	208.56	6,558,306
20 Aug 20	205.89999 -0.95	208.86	203.00	204.82	4,905,954
19 Aug 20	206.85001 -7.13	212.80	206.51	212.76	6,126,293
18 Aug 20	213.98000 -1.01	216.36	210.50	215.00	7,369,881
17 Aug 20	214.99001 +2.89	215.00	210.00	212.70	7,856,374
14 Aug 20	212.10001 +1.47	212.68	208.46	210.62	4,576,500
13 Aug 20	210.63000 -0.87	214.20	209.00	213.63	5,163,115
12 Aug 20	211.50000 -4.16	217.00	205.59	215.60	10,367,415
11 Aug 20	215.66000 -2.38	225.00	215.00	221.00	7,202,066
10 Aug 20	218.03999 -2.85	220.40	213.00	218.00	9,657,579
07 Aug 20	220.89000 -9.26	231.00	215.88	228.96	11,259,724
06 Aug 20	230.14999 -6.15	235.00	229.01	233.50	9,702,765
05 Aug 20	236.30000 +2.40	247.00	236.30	246.99	13,838,247
04 Aug 20	233.89999 +1.35	238.32	230.09	233.00	12,615,501
03 Aug 20	232.55000 +1.05	234.98	226.01	234.11	15,636,999
31 Jul 20	231.50000 +1.84	235.36	226.88	228.00	10,723,218
30 Jul 20	229.66000 -4.30	238.96	228.50	238.00	8,659,549
29 Jul 20	233.96001 +8.95	234.42	225.42	227.70	10,448,034
28 Jul 20	225.00999 +0.33	228.99	224.46	228.00	6,848,653
27 Jul 20	224.67999 -0.91	232.49	220.00	227.84	9,860,319
24 Jul 20	225.59000 -14.30	244.80	225.03	237.32	11,896,904
23 Jul 20	239.89000 -2.64	242.00	232.07	238.68	10,088,670
22 Jul 20	242.53000 +1.23	249.30	238.10	241.02	9,936,404
21 Jul 20	241.30000 +1.11	242.90	235.71	238.00	10,493,490
20 Jul 20	240.19000 +7.29	240.25	224.70	237.00	12,748,812
17 Jul 20	232.89999 -10.10	245.05	230.01	239.89	16,281,154
16 Jul 20	243.00000 -27.00	269.99	243.00	267.00	20,215,128
15 Jul 20	270.00000 -18.90	288.80	266.81	287.90	21,821,280
14 Jul 20	288.89999 +14.90	295.00	272.90	273.49	23,771,360
13 Jul 20	274.00000 +0.20	277.25	263.89	272.02	18,371,984
10 Jul 20	273.79999 -3.11	281.00	270.00	272.13	14,392,187
09 Jul 20	276.91000 +8.41	281.83	265.00	267.00	17,988,866
08 Jul 20	268.50000 +2.38	270.00	257.89	266.00	17,908,118
07 Jul 20	266.12000 +8.27	282.00	266.10	266.10	22,061,652
06 Jul 20	257.85001 +23.44	257.85	234.35	234.40	21,839,212
03 Jul 20	234.41000 -3.94	238.88	230.33	238.30	14,134,876
02 Jul 20	238.35001 +1.23	241.88	232.80	237.00	12,030,904
01 Jul 20	237.12000 +1.21	244.42	231.20	235.50	12,860,210
30 Jun 20	235.91000 +2.13	238.64	233.50	234.89	11,426,285
29 Jun 20	233.78000 -10.29	242.50	230.20	240.90	14,667,270
24 Jun 20	244.07001 +6.79	247.00	236.00	238.01	13,519,161
23 Jun 20	237.28000 +0.83	239.59	230.80	237.00	12,213,719
22 Jun 20	236.45000 +10.15	241.60	229.60	229.80	15,985,781
19 Jun 20	226.30000 +4.99	232.10	219.03	222.10	12,129,178
18 Jun 20	221.31000 +6.11	223.00	213.50	214.30	11,769,741
17 Jun 20	215.20000 -2.32	217.60	212.45	217.00	7,114,580
16 Jun 20	217.52000 +2.31	219.50	214.12	218.29	9,151,609
15 Jun 20	215.21001 -14.82	221.96	215.01	220.00	16,733,828
12 Jun 20	230.03000 +2.13	233.39	219.30	220.99	14,965,933
11 Jun 20	227.89999 -6.39	236.50	225.52	234.97	14,074,447
10 Jun 20	234.28999 +7.31	237.88	224.43	225.75	13,473,285
09 Jun 20	226.98000 +3.47	229.91	222.11	225.00	11,061,937
08 Jun 20	223.50999 -2.72	229.30	222.66	226.23	16,163,075
05 Jun 20	226.23000 +20.57	226.23	216.00	218.00	23,805,008
04 Jun 20	205.66000 -1.94	210.00	205.00	208.00	5,868,687
03 Jun 20	207.60001 +0.00	214.50	203.03	207.60	11,959,790
02 Jun 20	207.60001 +1.30	208.77	204.18	207.10	8,664,331
01 Jun 20	206.30000 +12.91	209.45	196.00	197.01	14,585,342
29 May 20	193.39000 -3.10	196.49	191.27	194.00	7,840,937
28 May 20	196.49001 +1.49	198.89	191.15	195.00	9,284,542
27 May 20	195.00000 -7.95	202.70	193.90	201.80	10,114,776
26 May 20	202.95000 +3.95	206.77	200.30	200.30	9,604,115
25 May 20	199.00000 -6.00	206.49	195.48	201.64	11,477,656
22 May 20	205.00000 -10.00	217.01	202.00	213.00	15,277,338
21 May 20	215.00000 -1.66	225.80	213.88	218.00	15,363,709
20 May 20	216.66000 -5.26	224.98	214.95	218.80	14,298,838
19 May 20	221.92000 +5.92	222.00	212.29	218.10	20,046,548
18 May 20	216.00000 -14.00	238.98	215.00	231.93	26,533,368
15 May 20	230.00000 +15.27	236.20	214.80	216.20	24,505,376
14 May 20	214.73000 -4.27	220.00	214.53	217.50	10,981,536
13 May 20	219.00000 +1.11	220.50	213.30	214.21	10,953,582
12 May 20	217.89000 -2.49	221.00	209.35	221.00	15,469,217
11 May 20	220.38000 -0.63	226.67	218.39	223.00	13,124,987
08 May 20	221.00999 -4.99	228.58	218.01	225.01	18,603,578
07 May 20	226.00000 -79.60	231.77	220.00	226.73	17,931,588
06 May 20	305.60001 +27.78	305.60	280.11	284.99	12,262,366
30 Apr 20	277.82001 +25.26	277.82	257.50	260.00	12,386,065
29 Apr 20	252.56000 -6.74	262.97	251.00	262.96	7,137,264
28 Apr 20	259.29999 +13.30	259.78	241.50	247.41	9,971,870
27 Apr 20	246.00000 -0.09	247.90	237.60	246.04	5,075,104
24 Apr 20	246.09000 -5.61	255.50	244.84	251.00	4,806,088
23 Apr 20	251.70000 -4.29	258.80	251.48	256.80	5,474,139
22 Apr 20	255.99001 -1.03	256.28	250.00	251.01	5,712,489
21 Apr 20	257.01999 -10.08	263.50	249.20	261.94	8,795,597
20 Apr 20	267.10001 -1.90	272.46	258.60	269.00	8,699,471
17 Apr 20	269.00000 +10.95	279.00	265.05	265.05	14,283,662
16 Apr 20	258.04999 +2.92	261.00	248.05	253.16	6,683,192
15 Apr 20	255.13000 +9.81	265.32	243.11	246.82	10,602,306
14 Apr 20	245.32001 +9.12	247.00	236.66	239.93	7,253,653
13 Apr 20	236.20000 -10.73	247.58	232.00	242.95	6,663,611
10 Apr 20	246.92999 -15.22	262.00	245.00	262.00	7,796,345
09 Apr 20	262.14999 -6.50	273.65	259.40	272.00	6,803,590
08 Apr 20	268.64999 +4.15	271.93	261.11	263.50	7,914,599
07 Apr 20	264.50000 +6.72	272.00	262.29	270.00	9,963,434
03 Apr 20	257.78000 -8.74	266.00	256.00	262.67	10,975,924
02 Apr 20	266.51999 +24.23	266.52	242.42	242.55	15,649,344
01 Apr 20	242.28999 +0.28	252.10	236.00	237.00	9,597,410
31 Mar 20	242.00999 -10.58	256.80	242.01	256.00	10,118,800
30 Mar 20	252.59000 +2.52	257.60	236.86	244.01	11,557,158
27 Mar 20	250.07001 +3.77	258.20	248.00	252.50	9,976,959
26 Mar 20	246.30000 -5.00	257.58	245.30	247.66	8,345,134
25 Mar 20	251.30000 +7.19	259.85	246.02	253.00	11,321,041
24 Mar 20	244.11000 -2.31	253.77	231.32	253.00	12,072,687
23 Mar 20	246.42000 -27.38	262.00	246.42	261.00	11,212,803
20 Mar 20	273.79999 -2.19	282.00	254.00	280.64	10,653,289
19 Mar 20	275.98999 +2.41	278.99	261.58	275.00	9,688,106
18 Mar 20	273.57999 -9.53	291.40	269.73	285.10	9,916,933
17 Mar 20	283.10999 +3.55	290.00	266.00	288.00	8,910,811
16 Mar 20	279.56000 -31.06	306.90	279.56	306.90	12,926,752
13 Mar 20	310.62000 +10.42	318.20	285.00	285.19	14,110,385
12 Mar 20	300.20001 +6.78	303.88	286.74	288.25	10,886,083
11 Mar 20	293.42001 -21.19	313.60	292.51	312.48	11,721,055
10 Mar 20	314.60999 +18.69	315.00	297.00	303.09	13,072,390
09 Mar 20	295.92001 -25.96	315.00	292.22	314.50	11,604,774
06 Mar 20	321.88000 -4.02	328.00	314.90	317.03	7,877,030
05 Mar 20	325.89999 +4.11	330.00	307.80	324.00	15,103,525
04 Mar 20	321.79001 -28.51	344.03	315.27	340.00	17,642,884
03 Mar 20	350.29999 -2.04	374.80	345.00	356.00	12,463,833
02 Mar 20	352.34000 -10.70	380.00	341.00	373.00	13,593,380
28 Feb 20	363.04001 +7.96	384.70	327.50	344.41	16,030,265
27 Feb 20	355.07999 -29.92	398.00	348.00	395.00	15,173,660
26 Feb 20	385.00000 -41.16	428.00	383.54	420.00	10,484,362
25 Feb 20	426.16000 +24.16	428.18	390.00	392.00	11,251,543
24 Feb 20	402.00000 +7.52	407.74	381.33	398.50	8,543,764
21 Feb 20	394.48001 +19.24	397.88	370.00	373.39	8,219,045
20 Feb 20	375.23999 +34.11	375.24	339.00	341.00	7,590,351
19 Feb 20	341.13000 +14.06	356.44	321.11	325.01	7,533,114
18 Feb 20	327.07001 +9.07	327.65	315.51	318.88	5,488,880
17 Feb 20	318.00000 +6.59	322.80	309.00	309.00	5,058,336
14 Feb 20	311.41000 -6.55	325.00	301.58	313.00	7,915,968
13 Feb 20	317.95999 +26.30	320.83	296.00	296.58	11,573,061
12 Feb 20	291.66000 +8.76	295.53	277.00	277.23	6,012,883
11 Feb 20	282.89999 +1.30	289.30	278.50	278.50	5,061,909
10 Feb 20	281.60001 -12.88	295.91	275.00	295.80	8,042,376
07 Feb 20	294.48001 +11.36	298.76	277.31	280.82	7,717,794
06 Feb 20	283.12000 +1.63	284.08	272.00	272.25	7,207,122
05 Feb 20	281.48999 +2.59	293.50	275.82	280.17	9,043,975
04 Feb 20	278.89999 +24.20	279.17	254.70	254.80	8,921,930
03 Feb 20	254.70000 -28.30	258.00	254.70	254.70	4,633,941
23 Jan 20	283.00000 -6.60	305.00	262.55	280.00	10,307,637
22 Jan 20	289.60001 +18.18	292.04	263.01	268.33	6,981,759
21 Jan 20	271.42001 -4.58	277.77	259.00	261.50	9,511,933
20 Jan 20	276.00000 +22.99	276.18	254.37	254.37	7,061,385
17 Jan 20	253.00999 +0.81	256.66	249.05	254.65	4,468,618
16 Jan 20	252.20000 -3.98	262.22	250.00	255.51	4,624,879
15 Jan 20	256.17999 +2.19	260.78	248.28	250.11	5,891,978
14 Jan 20	253.99001 -7.81	261.12	249.58	256.20	7,057,614
13 Jan 20	261.79999 +16.80	264.88	239.20	245.03	9,199,618
10 Jan 20	245.00000 +19.20	248.38	223.00	223.00	8,648,507
09 Jan 20	225.80000 +12.30	227.89	211.67	215.40	8,010,653
08 Jan 20	213.50000 +0.72	217.00	210.39	212.43	5,061,014
07 Jan 20	212.78000 -13.22	226.88	209.00	223.00	9,243,858
06 Jan 20	226.00000 +5.60	229.80	215.50	215.50	6,469,672
03 Jan 20	220.39999 +0.87	224.40	214.66	224.00	7,056,444
02 Jan 20	219.53000 +14.64	224.86	206.10	207.01	9,954,653
31 Dec 19	204.89000 -2.49	210.15	201.06	207.64	5,247,846
30 Dec 19	207.38000 +7.38	209.10	194.00	200.00	6,493,710
27 Dec 19	200.00000 -10.33	212.00	199.40	210.00	7,389,079
26 Dec 19	210.33000 -4.59	218.64	205.18	216.10	7,377,537
25 Dec 19	214.92000 +19.54	214.92	197.92	199.00	8,294,568
24 Dec 19	195.38000 +13.08	199.80	182.81	186.24	8,586,321
23 Dec 19	182.30000 -13.00	187.16	179.00	183.99	11,348,293
20 Dec 19	195.30000 -0.67	199.88	194.00	197.90	4,844,681
19 Dec 19	195.97000 -10.00	202.00	192.22	201.91	8,604,383
18 Dec 19	205.97000 +2.42	210.58	202.00	202.52	6,167,988
17 Dec 19	203.55000 -1.44	206.43	201.00	204.19	5,214,660
16 Dec 19	204.99001 +1.66	208.40	196.77	202.00	8,274,246
13 Dec 19	203.33000 -6.67	210.00	198.50	210.00	8,637,009
12 Dec 19	210.00000 +10.00	212.99	199.59	201.44	7,576,031
11 Dec 19	200.00000 +0.89	202.60	193.46	197.00	6,082,419
10 Dec 19	199.11000 +2.26	202.70	191.00	194.85	7,073,751
09 Dec 19	196.85001 +2.80	199.98	190.87	194.95	8,040,187
06 Dec 19	194.05000 +5.55	195.99	186.00	188.00	7,031,312
05 Dec 19	188.50000 +6.80	196.56	179.36	180.26	9,708,200
04 Dec 19	181.70000 +2.15	184.67	175.26	177.30	8,100,188
03 Dec 19	179.55000 +7.95	180.80	168.14	169.01	9,338,895
02 Dec 19	171.60001 +6.20	171.90	163.86	164.50	6,790,734
29 Nov 19	165.39999 -1.39	168.67	159.53	165.97	6,955,009
28 Nov 19	166.78999 +0.54	170.90	163.90	165.94	5,351,211
27 Nov 19	166.25000 +3.38	171.00	158.50	161.50	9,192,150
26 Nov 19	162.87000 +5.36	163.20	158.92	158.92	7,299,967
25 Nov 19	157.50999 -4.39	163.09	156.88	161.00	7,633,917
22 Nov 19	161.89999 -7.40	177.99	159.50	170.50	12,475,915
21 Nov 19	169.30000 -1.08	172.90	167.01	167.90	4,786,113
20 Nov 19	170.38000 -8.52	180.20	169.21	177.05	6,596,106
19 Nov 19	178.89999 +6.30	180.27	169.37	170.09	5,997,244
18 Nov 19	172.60001 +0.70	174.90	167.50	172.11	6,670,312
15 Nov 19	171.89999 -8.98	184.48	171.50	180.32	8,515,163
14 Nov 19	180.88000 +5.13	180.88	171.74	173.95	9,007,469
13 Nov 19	175.75000 +12.15	177.00	161.00	163.98	9,744,038
12 Nov 19	163.60001 -3.33	167.50	155.57	165.02	7,344,114
11 Nov 19	166.92999 -0.06	170.46	162.80	165.00	6,872,639
08 Nov 19	166.99001 -0.41	170.80	163.23	168.90	7,496,012
07 Nov 19	167.39999 -2.12	169.51	163.30	169.50	7,072,383
06 Nov 19	169.52000 -4.28	178.60	166.73	173.80	8,451,465
05 Nov 19	173.80000 +8.68	179.30	163.50	165.15	9,623,883
04 Nov 19	165.12000 +5.28	168.30	158.00	159.80	8,602,928
01 Nov 19	159.84000 +5.91	162.22	151.22	154.00	7,512,115
31 Oct 19	153.92999 -4.67	160.97	153.00	158.50	9,466,587
30 Oct 19	158.60001 +14.10	158.95	150.20	150.20	15,857,777
29 Oct 19	144.50000 -4.76	150.87	143.68	150.01	6,395,590
28 Oct 19	149.25999 +7.06	149.87	142.80	145.16	7,732,185
25 Oct 19	142.20000 +5.61	143.50	136.48	138.08	5,189,325
24 Oct 19	136.59000 -4.41	140.59	134.11	139.58	5,518,641
23 Oct 19	141.00000 -0.45	144.45	139.11	142.00	5,379,268
22 Oct 19	141.45000 +5.96	145.00	135.00	137.09	10,446,871
21 Oct 19	135.49001 +3.49	136.66	129.57	132.40	7,333,804
18 Oct 19	132.00000 -5.72	139.50	129.48	137.54	9,328,439
17 Oct 19	137.72000 +0.42	139.10	135.44	138.28	3,864,218
16 Oct 19	137.30000 -1.20	141.44	136.10	139.28	6,071,243
15 Oct 19	138.50000 -8.30	146.20	137.16	145.44	9,153,935
14 Oct 19	146.80000 +5.60	148.50	142.85	143.09	8,302,655
11 Oct 19	141.20000 -5.31	148.43	139.18	147.00	7,387,600
10 Oct 19	146.50999 +3.85	147.80	142.00	142.61	8,063,539
09 Oct 19	142.66000 +2.31	143.60	137.32	139.77	6,995,314
08 Oct 19	140.35001 -5.03	147.87	135.98	146.21	8,980,707
30 Sep 19	145.38000 -2.64	149.00	141.50	147.85	8,255,656
27 Sep 19	148.02000 -0.49	152.66	146.80	149.63	10,002,819
26 Sep 19	148.50999 -9.87	161.32	146.00	161.00	13,406,182
25 Sep 19	158.38000 -14.50	173.98	156.26	171.00	16,577,142
24 Sep 19	172.88000 -7.41	181.87	172.80	176.00	12,778,452
23 Sep 19	180.28999 +16.39	180.29	162.79	167.00	13,578,615
20 Sep 19	163.89999 +13.60	165.33	151.16	151.16	15,975,822
19 Sep 19	150.30000 +2.90	150.50	145.58	146.60	7,897,257
18 Sep 19	147.39999 +3.38	150.80	143.70	145.99	9,137,816
17 Sep 19	144.02000 -5.94	151.08	142.00	150.80	10,640,111
16 Sep 19	149.96001 -1.24	152.40	148.60	151.00	5,459,705
12 Sep 19	151.20000 +0.48	154.41	147.60	151.69	5,051,687
11 Sep 19	150.72000 -3.27	158.43	148.01	152.88	7,151,592
10 Sep 19	153.99001 -1.11	159.60	150.00	158.00	9,982,080
09 Sep 19	155.10001 +14.10	155.10	145.56	147.88	13,079,331
06 Sep 19	141.00000 -0.90	148.90	140.00	141.64	8,393,849
05 Sep 19	141.89999 -2.87	149.25	141.63	146.30	7,815,381
04 Sep 19	144.77000 +0.82	145.82	138.70	144.07	7,223,360
03 Sep 19	143.95000 +6.67	150.50	135.98	137.28	9,567,179
02 Sep 19	137.28000 +5.73	138.00	125.51	130.24	9,963,632
30 Aug 19	131.55000 +8.46	135.40	124.90	125.00	14,296,775
29 Aug 19	123.09000 +3.09	125.24	115.66	121.60	8,332,918
28 Aug 19	120.00000 -1.50	124.89	119.88	123.70	11,421,798
27 Aug 19	121.50000 +7.65	125.24	116.20	117.20	10,307,382
26 Aug 19	113.85000 -0.95	116.12	111.81	112.50	5,435,281
23 Aug 19	114.80000 +2.30	116.32	110.00	113.01	6,513,155
22 Aug 19	112.50000 +1.71	117.00	108.80	110.63	8,989,811
21 Aug 19	110.79000 +7.97	112.83	102.30	102.35	9,766,590
20 Aug 19	102.82000 +1.59	104.84	102.00	103.00	6,982,215
19 Aug 19	101.23000 +4.90	103.50	98.06	100.20	10,154,062
16 Aug 19	96.33000 +5.74	97.01	90.58	90.97	9,029,852
15 Aug 19	90.59000 -1.22	91.67	84.37	84.37	9,467,864
14 Aug 19	91.81000 +4.61	95.65	88.89	88.89	9,694,404
13 Aug 19	87.20000 +0.20	88.50	83.12	85.76	5,718,816
12 Aug 19	87.00000 +0.80	87.55	84.68	86.41	6,058,309
09 Aug 19	86.20000 -2.48	90.60	85.10	90.00	4,473,273
08 Aug 19	88.68000 +1.25	89.16	86.60	88.01	3,222,136
07 Aug 19	87.43000 -0.44	89.18	86.04	88.28	4,139,736
06 Aug 19	87.87000 -2.27	89.40	84.79	88.01	6,120,307
05 Aug 19	90.14000 -2.96	93.83	89.52	92.77	4,299,854
02 Aug 19	93.10000 +0.80	94.68	88.08	88.14	5,610,595
01 Aug 19	92.30000 -5.50	97.06	91.46	97.06	7,722,645
31 Jul 19	97.80000 -0.26	98.74	96.89	98.39	2,859,915
30 Jul 19	98.06000 -3.54	102.45	97.50	101.70	5,467,372
29 Jul 19	101.60000 -0.50	104.00	100.66	102.02	2,719,316
26 Jul 19	102.10000 -0.85	104.21	101.03	102.00	4,423,578
25 Jul 19	102.95000 +2.68	103.05	99.80	99.80	5,195,246
24 Jul 19	100.27000 -0.63	103.35	98.80	100.12	5,384,989
23 Jul 19	100.90000 +5.13	100.94	95.20	96.80	4,821,382
22 Jul 19	95.77000 -2.16	100.00	92.51	99.30	4,541,294
19 Jul 19	97.93000 +1.08	99.85	96.81	98.09	3,939,458
18 Jul 19	96.85000 -3.63	100.75	95.90	100.00	5,089,212
17 Jul 19	100.48000 -1.30	104.20	99.60	101.48	6,276,015
16 Jul 19	101.78000 +3.18	104.50	97.60	98.02	6,772,925
15 Jul 19	98.60000 +6.78	99.68	88.36	91.50	8,018,600
12 Jul 19	91.82000 -1.18	93.81	91.80	93.77	2,653,523
11 Jul 19	93.00000 +0.02	95.56	91.77	95.00	5,320,724
10 Jul 19	92.98000 +4.49	94.58	89.77	89.93	5,905,132
09 Jul 19	88.49000 +0.79	90.38	87.80	89.63	3,070,136
08 Jul 19	87.70000 -5.45	92.25	87.55	92.25	4,870,012
05 Jul 19	93.15000 -0.30	94.30	90.80	93.76	3,499,464
04 Jul 19	93.45000 +1.27	95.68	91.00	92.43	4,949,638
03 Jul 19	92.18000 +1.28	92.88	89.10	90.60	4,292,368
02 Jul 19	90.90000 -0.42	93.40	90.00	91.00	4,820,421
01 Jul 19	91.32000 +4.62	92.15	89.50	90.10	6,292,677
28 Jun 19	86.70000 +0.33	87.50	85.06	87.49	3,040,050
27 Jun 19	86.37000 +0.44	89.80	85.65	85.90	6,884,708
26 Jun 19	85.93000 +4.78	86.78	80.96	81.01	7,437,976
25 Jun 19	81.15000 -3.43	84.16	80.21	84.00	5,232,539
24 Jun 19	84.58000 -1.87	86.80	83.21	85.17	4,762,766
21 Jun 19	86.45000 +2.55	87.50	84.36	84.44	6,441,526
20 Jun 19	83.90000 +3.34	85.40	80.10	80.39	6,151,584
19 Jun 19	80.56000 +4.29	81.39	78.91	79.00	6,271,257
18 Jun 19	76.27000 -0.85	77.45	76.10	77.45	1,678,258
17 Jun 19	77.12000 -1.89	79.61	76.80	77.21	2,752,861
14 Jun 19	79.01000 +1.15	81.49	78.16	78.16	6,391,760
13 Jun 19	77.86000 -0.07	78.28	77.29	77.89	2,807,002
12 Jun 19	77.93000 -0.37	78.85	77.36	77.68	3,622,929
11 Jun 19	78.30000 +2.27	78.38	74.30	76.07	5,910,730
10 Jun 19	76.03000 +1.63	76.40	74.40	74.60	3,012,832
06 Jun 19	74.40000 -0.78	75.39	74.05	75.39	2,305,905
05 Jun 19	75.18000 -0.30	76.53	74.30	76.41	2,689,257
04 Jun 19	75.48000 +0.38	76.26	73.70	75.50	2,674,627
03 Jun 19	75.10000 -1.91	78.50	75.00	77.87	4,616,961
31 May 19	77.01000 -1.88	80.08	76.61	78.89	5,120,661
30 May 19	78.89000 -5.50	80.55	76.00	80.00	8,977,183
29 May 19	84.39000 +0.57	86.40	82.66	83.00	4,458,507
28 May 19	83.82000 -1.22	86.46	83.45	85.80	5,473,842
27 May 19	85.04000 +3.52	86.36	81.00	81.88	7,155,949
24 May 19	81.52000 -3.33	84.85	81.00	83.39	5,246,895
23 May 19	84.85000 -2.30	88.84	83.51	87.88	8,697,884
22 May 19	87.15000 +6.28	87.18	80.01	80.72	11,257,927
21 May 19	80.87000 -0.61	82.36	78.00	81.99	5,388,686
20 May 19	81.48000 +3.16	82.55	79.51	81.00	6,898,002
17 May 19	78.32000 -1.47	84.50	77.98	82.04	7,321,049
16 May 19	79.79000 -1.41	81.80	78.81	81.50	3,625,450
15 May 19	81.20000 +1.33	81.91	80.13	81.73	3,212,295
14 May 19	79.87000 -2.53	83.26	79.87	81.07	4,143,402
13 May 19	82.40000 -2.86	85.20	81.25	83.50	4,411,267
10 May 19	85.26000 +5.61	85.75	76.73	80.80	7,440,672
09 May 19	79.65000 +0.75	81.90	78.79	81.32	4,938,678
08 May 19	78.90000 +3.56	82.15	72.89	73.88	6,869,455
07 May 19	75.34000 +0.66	76.54	73.66	73.66	5,284,205
06 May 19	74.68000 -8.30	80.27	74.68	79.50	5,464,408
30 Apr 19	82.98000 -4.16	84.51	79.00	80.00	8,328,223
29 Apr 19	87.14000 -9.56	97.63	87.03	96.84	7,807,071
26 Apr 19	96.70000 -2.97	101.22	96.50	99.67	3,903,720
25 Apr 19	99.67000 -5.36	105.97	99.13	103.75	4,052,868
24 Apr 19	105.03000 +4.73	105.05	100.30	100.50	5,135,818
23 Apr 19	100.30000 +0.19	103.25	99.23	100.00	4,094,123
22 Apr 19	100.11000 +1.01	103.30	98.59	99.51	5,384,848
19 Apr 19	99.10000 -0.47	100.50	97.58	99.56	2,938,787
18 Apr 19	99.57000 -2.65	101.82	97.30	101.82	4,697,594
17 Apr 19	102.22000 -1.08	105.51	101.69	102.81	4,198,156
16 Apr 19	103.30000 +3.96	104.00	96.30	99.50	6,652,438
15 Apr 19	99.34000 -2.66	105.77	99.01	105.00	4,007,670
12 Apr 19	102.00000 -1.95	104.88	100.57	103.71	3,729,090
11 Apr 19	103.95000 -3.85	109.11	102.60	108.10	4,491,238
10 Apr 19	107.80000 -2.55	109.84	105.60	109.51	4,550,405
09 Apr 19	110.35000 -1.92	114.78	109.20	111.13	4,595,069
08 Apr 19	112.27000 -6.76	118.39	109.31	118.00	8,731,065
04 Apr 19	119.03000 +10.82	119.03	111.00	115.00	13,234,014
02 Apr 19	108.21000 +4.01	110.73	103.45	105.15	8,921,416
01 Apr 19	104.20000 +2.61	106.30	102.53	102.60	7,912,582
29 Mar 19	101.59000 +3.29	101.99	94.81	98.52	7,802,869
28 Mar 19	98.30000 +0.20	102.76	97.23	98.05	5,940,457
27 Mar 19	98.10000 -1.90	101.95	95.31	101.69	5,652,999
26 Mar 19	100.00000 -2.90	105.50	99.51	103.30	5,074,289
25 Mar 19	102.90000 -1.10	105.96	99.05	100.20	5,560,731
22 Mar 19	104.00000 +1.81	107.00	102.60	107.00	6,861,001
21 Mar 19	102.19000 +0.81	104.20	100.13	101.35	5,547,977
20 Mar 19	101.38000 -3.21	105.65	99.10	102.03	5,060,986
19 Mar 19	104.59000 +2.80	109.00	100.79	101.78	7,308,156
18 Mar 19	101.79000 +3.79	101.98	96.83	99.75	5,237,047
15 Mar 19	98.00000 -2.50	104.00	97.39	100.70	7,006,408
14 Mar 19	100.50000 -4.00	102.50	95.21	101.00	9,981,227
13 Mar 19	104.50000 -9.50	114.90	102.60	112.08	10,509,157
12 Mar 19	114.00000 +5.89	117.50	108.88	110.99	9,651,985
11 Mar 19	108.11000 +2.21	113.88	104.98	107.53	10,794,561
08 Mar 19	105.90000 +1.40	114.95	98.50	102.00	13,508,143
07 Mar 19	104.50000 -2.45	105.50	100.70	104.10	10,303,536
06 Mar 19	106.95000 +0.57	110.00	103.56	110.00	8,711,166
05 Mar 19	106.38000 +9.67	106.38	95.80	97.00	9,632,659
04 Mar 19	96.71000 +4.50	101.40	95.60	96.20	9,673,985
01 Mar 19	92.21000 +0.21	94.25	89.86	93.50	5,084,884
28 Feb 19	92.00000 -0.60	94.88	91.18	91.22	4,961,481
27 Feb 19	92.60000 -0.51	95.58	90.50	92.70	7,406,703
26 Feb 19	93.11000 +3.78	98.25	89.36	89.36	12,116,248
25 Feb 19	89.33000 +8.12	89.33	85.50	86.66	11,744,919
22 Feb 19	81.21000 +4.10	81.22	75.18	76.45	11,321,896
21 Feb 19	77.11000 +0.61	79.89	76.15	76.15	7,516,728
20 Feb 19	76.50000 -1.89	78.29	75.18	78.00	6,026,217
19 Feb 19	78.39000 -0.21	80.78	77.03	79.50	7,083,040
18 Feb 19	78.60000 +3.90	78.70	74.48	76.10	7,922,965
15 Feb 19	74.70000 -2.40	77.50	74.66	76.16	5,299,719
14 Feb 19	77.10000 +1.75	77.88	73.88	75.27	5,792,298
13 Feb 19	75.35000 +1.21	78.69	74.53	74.53	8,219,939
12 Feb 19	74.14000 -1.08	75.30	73.55	74.90	5,543,177
11 Feb 19	75.22000 +4.16	75.60	70.75	71.04	6,379,066
01 Feb 19	71.06000 +3.37	71.30	68.13	68.47	5,173,057
31 Jan 19	67.69000 +0.57	69.90	67.18	67.18	4,766,575
30 Jan 19	67.12000 -2.08	69.58	66.80	68.98	4,279,562
29 Jan 19	69.20000 -0.70	70.09	66.88	68.27	6,324,181
28 Jan 19	69.90000 +0.18	72.88	69.58	71.00	7,887,596
25 Jan 19	69.72000 +1.52	71.40	67.64	68.06	9,817,784
24 Jan 19	68.20000 +3.20	70.87	64.43	64.43	10,789,273
23 Jan 19	65.00000 -1.00	65.75	63.84	65.65	5,237,659
22 Jan 19	66.00000 -1.45	67.40	65.16	67.40	7,456,368
21 Jan 19	67.45000 +6.13	67.45	61.32	62.10	13,275,615
18 Jan 19	61.32000 +1.08	61.56	59.87	60.60	4,140,474
17 Jan 19	60.24000 -0.56	61.61	59.88	61.04	3,271,208
16 Jan 19	60.80000 +0.70	62.49	60.20	60.20	4,900,961
15 Jan 19	60.10000 +1.62	60.18	58.05	58.47	4,084,553
14 Jan 19	58.48000 -2.75	61.75	58.20	61.23	4,811,542
11 Jan 19	61.23000 +0.11	61.78	61.00	61.20	2,455,050
10 Jan 19	61.12000 -1.00	62.50	61.09	62.13	3,207,693
09 Jan 19	62.12000 +0.92	63.91	61.01	61.50	5,718,728
08 Jan 19	61.20000 -1.70	62.52	60.95	62.51	3,707,417
07 Jan 19	62.90000 +2.17	63.80	60.90	61.20	5,651,963
04 Jan 19	60.73000 +1.53	61.35	57.55	58.13	4,828,528
03 Jan 19	59.20000 -0.60	60.98	59.02	59.79	3,739,603
02 Jan 19	59.80000 -2.52	62.58	59.69	62.49	4,241,653
28 Dec 18	62.32000 +0.02	63.02	60.52	62.30	4,770,622
27 Dec 18	62.30000 -2.70	66.60	62.00	66.41	5,767,062
26 Dec 18	65.00000 -1.80	67.68	64.90	66.80	4,537,406
25 Dec 18	66.80000 -0.81	66.98	64.22	66.64	4,149,545
24 Dec 18	67.61000 +0.64	67.90	66.07	66.50	2,566,054
21 Dec 18	66.97000 -1.14	68.06	65.47	67.95	3,715,040
20 Dec 18	68.11000 +0.43	68.50	67.30	68.00	2,636,338
19 Dec 18	67.68000 -0.82	69.19	67.31	68.69	2,774,105
18 Dec 18	68.50000 -0.75	70.18	67.68	68.72	3,258,841
17 Dec 18	69.25000 -1.27	71.24	67.48	70.82	4,741,784
14 Dec 18	70.52000 -2.30	73.43	70.18	72.90	5,127,698
13 Dec 18	72.82000 +0.80	73.40	71.83	72.51	4,924,153
12 Dec 18	72.02000 -5.11	77.99	72.00	77.77	7,752,973
11 Dec 18	77.13000 +0.44	77.67	76.63	76.69	2,438,963
10 Dec 18	76.69000 +0.18	77.27	75.68	76.08	2,613,388
07 Dec 18	76.51000 +1.31	77.56	75.80	76.00	3,963,941
06 Dec 18	75.20000 -2.23	76.58	74.68	76.58	5,439,431
05 Dec 18	77.43000 -1.41	78.48	76.11	76.67	4,357,763
04 Dec 18	78.84000 -0.62	80.25	78.55	79.00	4,547,154
03 Dec 18	79.46000 +4.12	80.69	77.22	78.50	9,008,292
30 Nov 18	75.34000 +1.44	76.17	72.39	73.00	5,415,888
29 Nov 18	73.90000 -1.56	78.33	73.88	76.82	7,306,021
28 Nov 18	75.46000 +1.50	76.30	73.50	73.96	5,825,061
27 Nov 18	73.96000 +1.88	74.45	72.38	73.15	5,217,699
26 Nov 18	72.08000 -0.74	74.26	71.58	73.00	4,229,238
23 Nov 18	72.82000 -2.22	76.60	72.66	75.51	7,401,064
22 Nov 18	75.04000 -1.92	78.78	74.65	78.13	7,306,225
21 Nov 18	76.96000 +0.13	76.99	74.10	74.10	6,496,387
20 Nov 18	76.83000 -3.22	79.55	76.37	79.33	9,883,102
19 Nov 18	80.05000 +1.19	83.77	76.00	76.23	10,974,721
16 Nov 18	78.86000 +4.20	80.39	75.00	75.50	12,442,330
15 Nov 18	74.66000 +0.67	76.01	73.00	74.00	12,085,137
14 Nov 18	73.99000 +6.11	74.67	68.50	68.96	17,216,896
13 Nov 18	67.88000 -0.22	68.45	66.60	67.00	6,911,236
12 Nov 18	68.10000 +1.99	68.40	66.05	66.11	5,399,520
09 Nov 18	66.11000 -0.76	67.83	65.58	65.91	4,592,575
08 Nov 18	66.87000 -1.76	69.90	66.58	69.80	5,910,616
07 Nov 18	68.63000 +0.37	70.50	67.54	68.00	8,011,918
06 Nov 18	68.26000 -3.01	70.70	65.85	70.38	9,384,759
05 Nov 18	71.27000 -1.91	73.51	69.68	72.14	8,554,006
02 Nov 18	73.18000 +5.71	74.00	68.79	69.69	11,324,785
01 Nov 18	67.47000 -1.47	71.50	63.45	71.00	11,714,843
24 Oct 18	68.94000 -2.45	72.39	68.40	71.75	6,051,851
23 Oct 18	71.39000 -4.65	75.44	70.58	75.20	6,351,938
22 Oct 18	76.04000 +5.44	77.18	70.85	71.30	7,859,712
19 Oct 18	70.60000 +1.36	71.30	65.49	67.26	7,816,424
18 Oct 18	69.24000 -2.24	71.50	68.14	71.47	3,787,729
17 Oct 18	71.48000 +2.18	72.50	68.51	72.00	6,021,801
16 Oct 18	69.30000 -2.77	73.90	68.32	71.95	4,740,226
15 Oct 18	72.07000 +0.42	74.30	71.14	71.20	4,790,131
12 Oct 18	71.65000 +2.65	72.60	67.12	69.14	6,660,213
11 Oct 18	69.00000 -6.23	73.30	67.78	70.00	7,226,835
10 Oct 18	75.23000 +0.78	77.65	73.00	74.05	5,737,914
09 Oct 18	74.45000 -5.41	78.75	72.39	77.11	9,168,072
08 Oct 18	79.86000 -8.87	85.00	79.86	85.00	5,065,259
28 Sep 18	88.73000 +0.23	89.32	86.50	88.77	3,735,095
27 Sep 18	88.50000 -2.37	91.78	88.15	90.61	3,906,540
26 Sep 18	90.87000 +1.37	92.50	88.58	89.05	4,860,055
25 Sep 18	89.50000 +0.80	91.17	86.87	87.51	4,838,222
21 Sep 18	88.70000 -0.26	89.58	84.50	89.49	6,988,960
20 Sep 18	88.96000 -1.40	91.00	88.61	89.99	3,616,325
19 Sep 18	90.36000 +3.16	92.85	85.44	86.88	7,443,958
18 Sep 18	87.20000 +2.25	87.31	84.40	84.47	4,327,206
17 Sep 18	84.95000 -2.86	87.87	84.80	87.07	4,267,130
14 Sep 18	87.81000 -2.10	91.10	87.00	90.90	4,596,692
13 Sep 18	89.91000 -3.39	95.15	85.48	94.80	8,022,352
12 Sep 18	93.30000 +0.52	94.99	91.50	92.77	4,083,164
11 Sep 18	92.78000 -1.38	95.50	90.88	94.98	6,281,407
10 Sep 18	94.16000 -8.42	101.66	92.92	101.66	8,989,871
07 Sep 18	102.58000 -5.13	109.64	99.99	107.25	6,834,557
06 Sep 18	107.71000 +0.11	110.09	105.30	106.79	3,782,132
05 Sep 18	107.60000 -4.50	112.36	107.58	111.11	4,240,503
04 Sep 18	112.10000 +2.10	113.47	108.05	110.07	5,004,643
03 Sep 18	110.00000 +0.68	110.32	103.90	108.90	4,443,971
31 Aug 18	109.32000 -1.18	111.73	109.31	110.62	3,114,861
30 Aug 18	110.50000 -4.45	115.47	110.10	115.00	4,752,542
29 Aug 18	114.95000 +0.19	115.50	113.25	114.20	3,327,533
28 Aug 18	114.76000 +0.76	116.21	113.29	114.20	3,585,041
27 Aug 18	114.00000 +1.90	116.99	110.00	110.00	7,685,753
24 Aug 18	112.10000 +4.38	113.68	106.80	106.80	7,847,571
23 Aug 18	107.72000 +4.15	108.40	102.63	103.00	6,350,591
22 Aug 18	103.57000 -2.33	106.80	102.59	104.88	3,653,116
21 Aug 18	105.90000 +0.94	107.18	102.30	104.49	4,478,246
20 Aug 18	104.96000 +2.17	104.96	99.62	101.88	4,107,495
17 Aug 18	102.79000 -0.08	105.85	101.13	104.90	3,649,229
16 Aug 18	102.87000 -2.03	106.89	100.51	101.98	4,899,927
15 Aug 18	104.90000 -4.06	109.93	104.00	108.12	5,310,409
14 Aug 18	108.96000 -5.68	114.20	106.85	113.33	6,496,362
13 Aug 18	114.64000 +3.47	115.28	108.68	109.66	6,147,902
10 Aug 18	111.17000 +4.38	112.50	106.04	106.70	6,155,932
09 Aug 18	106.79000 +7.37	108.11	98.17	98.72	7,249,273
08 Aug 18	99.42000 -7.65	106.90	98.48	105.90	4,891,605
07 Aug 18	107.07000 +2.38	107.33	100.01	105.06	5,859,684
06 Aug 18	104.69000 -4.00	108.13	102.90	106.00	4,475,011
03 Aug 18	108.69000 -11.81	117.70	108.60	115.53	7,851,168
02 Aug 18	120.50000 +1.82	122.38	114.38	119.00	6,891,806
01 Aug 18	118.68000 +3.74	124.50	116.04	116.04	8,545,999
31 Jul 18	114.94000 +1.39	115.70	113.00	114.25	3,020,928
30 Jul 18	113.55000 -4.76	118.55	112.25	118.24	4,612,927
27 Jul 18	118.31000 +0.63	119.60	115.50	117.00	3,446,332
26 Jul 18	117.68000 -8.64	125.60	114.00	125.01	8,726,835
25 Jul 18	126.32000 -0.07	129.47	125.10	125.10	4,751,683
24 Jul 18	126.39000 -1.85	127.70	123.50	125.50	7,036,011
23 Jul 18	128.24001 +9.20	129.16	120.00	120.89	9,055,501
20 Jul 18	119.04000 +3.02	121.36	114.12	116.90	6,174,980
19 Jul 18	116.02000 -0.95	118.33	114.03	115.90	5,255,455
18 Jul 18	116.97000 -2.61	124.99	116.83	122.10	7,481,518
17 Jul 18	119.58000 +2.54	121.99	115.89	118.13	7,939,668
16 Jul 18	117.04000 +0.85	119.80	114.14	116.60	7,041,001
13 Jul 18	116.19000 +7.04	118.00	107.50	108.06	11,368,821
12 Jul 18	109.15000 +8.20	111.00	101.50	101.60	10,890,274
11 Jul 18	100.95000 -1.86	103.17	98.21	100.00	6,155,012
10 Jul 18	102.81000 -1.78	105.60	100.50	103.88	6,252,191
09 Jul 18	104.59000 +1.21	105.99	102.55	103.50	5,920,830
06 Jul 18	103.38000 +0.83	108.90	102.07	102.07	8,782,563
05 Jul 18	102.55000 -6.72	108.88	102.45	107.69	8,276,908
04 Jul 18	109.27000 -3.89	113.98	107.80	112.13	7,494,667
03 Jul 18	113.16000 +5.63	116.50	105.38	107.20	9,520,038
02 Jul 18	107.53000 -0.99	109.50	104.91	107.90	6,852,446
29 Jun 18	108.52000 +9.82	108.57	99.31	100.00	8,736,188
28 Jun 18	98.70000 -2.31	103.50	98.50	100.98	5,009,103
27 Jun 18	101.01000 +3.37	102.93	98.50	98.50	8,742,920
26 Jun 18	97.64000 +6.77	99.96	88.70	89.02	8,457,155
25 Jun 18	90.87000 -1.05	93.80	90.25	93.09	3,517,600
22 Jun 18	91.92000 +1.36	93.80	88.01	89.17	4,863,864
21 Jun 18	90.56000 -9.70	99.98	90.41	98.73	6,555,836
20 Jun 18	100.26000 -0.93	103.00	96.50	99.50	5,330,397
19 Jun 18	101.19000 -3.68	109.71	95.56	103.52	7,296,284
15 Jun 18	104.87000 +0.95	105.68	101.00	103.74	4,241,643
14 Jun 18	103.92000 +0.09	105.96	101.20	102.72	4,635,063
13 Jun 18	103.83000 +3.83	106.66	99.50	100.50	7,040,907
12 Jun 18	100.00000 -0.26	101.50	96.85	100.25	5,942,749
11 Jun 18	100.26000 -4.44	103.95	100.00	103.88	4,851,780
08 Jun 18	104.70000 -3.63	108.10	103.52	107.00	4,887,901
07 Jun 18	108.33000 -2.77	112.50	107.43	112.30	3,486,759
06 Jun 18	111.10000 -0.58	112.60	109.68	110.99	4,639,368
05 Jun 18	111.68000 +5.75	112.50	105.20	106.60	5,894,640
04 Jun 18	105.93000 +1.75	108.32	103.80	105.88	5,423,525
01 Jun 18	104.18000 -4.27	109.99	103.16	107.90	5,795,939
31 May 18	108.45000 -1.26	111.80	104.61	110.69	5,363,198
30 May 18	109.71000 -3.49	116.43	108.55	111.18	5,503,600
29 May 18	113.20000 -2.80	118.33	112.50	116.99	4,611,409
28 May 18	116.00000 -4.65	121.97	115.80	120.32	4,194,219
25 May 18	120.65000 -2.58	125.50	120.14	123.21	4,016,510
24 May 18	123.23000 -5.04	129.00	123.00	128.05	4,504,575
23 May 18	128.27000 -0.60	131.58	127.80	128.60	5,340,639
22 May 18	128.87000 -2.48	131.50	127.33	129.01	5,288,837
21 May 18	131.35001 -36.21	131.35	118.80	118.80	6,971,818
18 May 18	167.56000 -2.99	171.95	164.50	170.50	2,256,226
17 May 18	170.55000 +1.26	173.47	167.05	170.09	2,747,977
16 May 18	169.28999 +5.40	175.27	162.20	163.00	5,605,069
15 May 18	163.89000 +2.18	164.35	157.51	161.90	4,073,399
14 May 18	161.71001 -3.36	167.30	160.20	162.00	2,922,936
11 May 18	165.07001 -1.84	167.80	161.59	166.75	2,989,289
10 May 18	166.91000 -5.81	172.98	165.13	171.95	3,475,041
09 May 18	172.72000 -0.27	176.97	171.05	171.20	2,941,584
08 May 18	172.99001 -0.12	178.17	170.01	174.00	3,065,218
07 May 18	173.11000 -0.07	176.33	169.88	172.20	3,110,685
04 May 18	173.17999 +5.07	176.45	164.68	166.00	4,989,869
03 May 18	168.11000 -6.37	169.00	157.09	167.00	7,335,945
02 May 18	174.48000 -0.11	180.35	171.50	174.20	4,389,837
27 Apr 18	174.59000 -6.64	185.68	169.00	185.68	6,809,531
26 Apr 18	181.23000 -8.33	193.28	180.40	188.68	5,911,682
25 Apr 18	189.56000 -9.59	198.00	186.88	195.55	5,797,289
24 Apr 18	199.14999 +5.44	199.49	185.00	191.00	5,107,364
23 Apr 18	193.71001 -11.66	205.50	192.21	205.01	6,591,356
20 Apr 18	205.37000 +8.49	209.90	194.76	195.00	8,924,980
19 Apr 18	196.88000 +0.89	206.71	195.50	199.00	8,589,157
18 Apr 18	195.99001 +17.82	195.99	177.91	181.00	8,912,764
17 Apr 18	178.17000 -9.53	199.19	177.38	193.00	7,937,109
16 Apr 18	187.70000 +0.77	192.50	180.50	184.00	5,093,057
13 Apr 18	186.92999 +5.93	190.40	180.68	183.02	4,256,244
12 Apr 18	181.00000 -10.43	193.53	180.10	190.00	4,453,829
11 Apr 18	191.42999 +0.24	197.00	188.96	190.97	2,587,986
10 Apr 18	191.19000 -4.09	195.00	184.44	193.97	4,726,508
09 Apr 18	195.28000 -4.57	201.88	191.01	199.86	3,766,980
04 Apr 18	199.85001 -8.97	209.47	199.40	208.00	4,485,000
03 Apr 18	208.82001 +0.88	211.80	198.68	205.00	5,683,928
02 Apr 18	207.94000 +11.14	215.67	198.59	200.00	8,846,693
30 Mar 18	196.80000 +5.91	198.55	188.50	191.08	6,245,004
29 Mar 18	190.89000 -3.95	199.90	182.80	197.00	5,347,580
28 Mar 18	194.84000 -1.06	204.77	192.10	192.10	5,442,422
27 Mar 18	195.89999 +6.96	198.08	186.00	191.77	7,203,234
26 Mar 18	188.94000 +11.82	192.77	180.80	182.30	6,464,864
23 Mar 18	177.12000 -5.00	184.50	171.01	173.00	7,904,498
22 Mar 18	182.12000 -11.44	195.29	180.81	193.53	6,862,630
21 Mar 18	193.56000 -9.05	204.33	191.10	203.33	5,740,973
20 Mar 18	202.61000 -1.97	207.50	200.12	203.07	3,858,922
19 Mar 18	204.58000 +14.57	207.50	187.66	188.00	7,284,526
16 Mar 18	190.00999 -9.65	204.65	185.18	201.00	6,972,848
15 Mar 18	199.66000 +6.96	199.98	191.10	191.30	5,645,599
14 Mar 18	192.70000 -4.16	202.00	189.00	198.88	6,030,373
13 Mar 18	196.86000 +4.05	207.89	193.00	196.00	7,687,516
12 Mar 18	192.81000 +17.53	192.81	175.50	177.00	7,097,494
09 Mar 18	175.28000 +2.48	181.00	171.08	171.30	6,935,713
08 Mar 18	172.80000 -2.68	178.88	170.51	176.43	5,361,468
07 Mar 18	175.48000 -1.64	181.00	170.51	175.31	6,882,712
06 Mar 18	177.12000 +10.27	183.42	171.00	171.14	9,820,638
05 Mar 18	166.85001 +15.17	166.85	153.00	153.01	11,077,096
02 Mar 18	151.67999 -11.44	174.44	150.00	150.00	14,570,951
31 Oct 17	163.12000 +14.48	163.50	153.10	155.99	7,665,660
30 Oct 17	148.64000 +13.51	148.64	148.64	148.64	1,255,035
27 Oct 17	135.13000 +0.78	136.00	131.80	134.20	2,715,287
26 Oct 17	134.35001 +9.94	134.90	124.51	124.51	3,549,240
25 Oct 17	124.41000 +0.80	126.62	120.10	121.18	2,032,607
24 Oct 17	123.61000 -0.96	125.26	120.00	124.67	2,010,181
23 Oct 17	124.57000 +5.78	125.50	119.41	119.87	2,642,859
20 Oct 17	118.79000 +3.01	120.97	115.01	115.78	2,572,858
19 Oct 17	115.78000 -10.66	126.86	115.00	125.50	4,161,451
18 Oct 17	126.44000 -0.47	130.51	125.18	127.13	1,776,959
17 Oct 17	126.91000 -2.20	129.61	125.50	128.50	1,789,700
16 Oct 17	129.11000 -2.07	133.50	127.60	130.08	2,078,764
13 Oct 17	131.17999 +2.08	132.40	126.62	129.50	1,852,116
12 Oct 17	129.10001 +0.42	131.47	125.50	129.99	1,986,518
11 Oct 17	128.67999 -7.23	135.98	127.60	135.20	2,991,104
10 Oct 17	135.91000 +1.00	136.58	132.95	135.48	2,345,683
09 Oct 17	134.91000 +4.65	140.40	131.01	133.00	3,831,260
29 Sep 17	130.25999 +3.09	132.66	127.00	128.99	2,809,130
28 Sep 17	127.17000 +2.34	132.08	124.00	124.34	3,248,531
27 Sep 17	124.83000 +1.37	126.77	121.00	124.05	3,096,556
26 Sep 17	123.46000 -1.93	125.88	120.68	122.89	3,303,169
25 Sep 17	125.39000 -6.86	131.78	125.00	130.15	3,353,680
22 Sep 17	132.25000 +2.34	132.49	127.33	128.99	2,967,075
21 Sep 17	129.91000 -1.46	134.00	126.82	134.00	4,195,758
20 Sep 17	131.37000 +7.45	135.28	123.93	124.00	5,061,750
19 Sep 17	123.92000 -3.67	128.98	122.78	127.00	3,910,451
18 Sep 17	127.59000 +11.60	127.59	116.78	116.88	5,670,276
15 Sep 17	115.99000 -8.42	124.88	115.00	124.22	4,727,428
14 Sep 17	124.41000 +1.22	126.88	120.00	125.46	5,255,439
13 Sep 17	123.19000 +11.20	123.19	110.00	112.66	5,441,848
12 Sep 17	111.99000 +2.59	112.50	106.00	109.80	4,895,659
11 Sep 17	109.40000 +0.29	112.88	107.60	107.60	3,654,125
08 Sep 17	109.11000 +2.36	110.67	105.12	108.30	3,593,488
07 Sep 17	106.75000 +3.77	111.80	101.89	101.93	5,967,786
06 Sep 17	102.98000 +4.30	105.48	99.01	101.48	5,420,178
05 Sep 17	98.68000 +0.10	101.88	97.33	98.88	4,463,785
04 Sep 17	98.58000 +0.09	99.99	96.70	98.01	3,660,246
01 Sep 17	98.49000 +2.89	102.32	93.77	94.88	6,148,198
31 Aug 17	95.60000 +3.99	96.00	89.61	91.38	6,075,446
30 Aug 17	91.61000 +4.16	92.60	87.01	91.00	9,446,475
29 Aug 17	87.45000 +7.95	87.45	87.45	87.45	2,167,772
28 Aug 17	79.50000 +7.23	79.50	75.50	75.50	3,373,543
25 Aug 17	72.27000 +2.41	73.50	69.86	70.01	2,279,749
24 Aug 17	69.86000 -0.45	71.50	69.60	71.50	1,419,330
23 Aug 17	70.31000 -4.55	73.92	69.80	73.00	3,545,100
22 Aug 17	74.86000 +1.43	76.30	73.10	73.40	2,188,432
21 Aug 17	73.43000 +3.29	74.58	70.05	70.14	3,064,653
18 Aug 17	70.14000 -1.00	74.88	69.16	70.50	1,865,705
17 Aug 17	71.14000 +1.59	73.77	69.07	69.24	1,528,438
16 Aug 17	69.55000 +0.53	70.78	68.22	68.66	1,140,636
15 Aug 17	69.02000 -1.03	69.96	68.70	69.50	1,038,495
14 Aug 17	70.05000 +1.65	70.65	65.60	67.50	2,643,479
11 Aug 17	68.40000 -2.93	72.00	64.28	64.28	6,865,646
10 Aug 17	71.33000 -7.92	71.33	71.33	71.33	550,400
03 Aug 17	79.25000 +3.61	80.60	74.91	75.71	2,967,361
02 Aug 17	75.64000 -1.37	81.10	75.01	76.00	2,931,833
01 Aug 17	77.01000 +5.91	77.64	70.65	71.10	3,203,367
31 Jul 17	71.10000 +0.02	71.36	68.80	71.10	2,243,854
28 Jul 17	71.08000 -2.17	73.24	70.86	73.15	2,202,390
27 Jul 17	73.25000 +1.53	74.36	71.08	71.55	2,444,307
26 Jul 17	71.72000 -0.39	72.59	71.24	71.24	890,281
25 Jul 17	72.11000 -1.26	73.72	70.80	73.50	1,587,921
24 Jul 17	73.37000 -3.36	75.39	72.00	75.00	2,376,558
21 Jul 17	76.73000 +0.88	78.76	75.92	76.73	2,448,782
20 Jul 17	75.85000 +2.41	76.79	72.00	73.29	2,234,513
19 Jul 17	73.44000 -2.44	75.48	68.29	74.00	3,375,226
18 Jul 17	75.88000 +1.11	76.40	73.22	74.47	1,446,715
17 Jul 17	74.77000 -6.41	80.35	74.18	79.41	2,990,328
14 Jul 17	81.18000 -1.78	83.85	81.10	82.75	1,746,115
13 Jul 17	82.96000 -1.27	85.56	82.25	83.57	2,061,708
12 Jul 17	84.23000 -2.59	87.76	80.81	87.03	2,091,247
11 Jul 17	86.82000 -0.24	88.23	85.29	86.10	1,607,346
10 Jul 17	87.06000 -4.36	91.40	86.90	89.50	2,413,933
07 Jul 17	91.42000 +5.20	92.58	85.25	86.10	4,551,764
06 Jul 17	86.22000 +2.51	86.40	82.28	83.74	2,526,523
05 Jul 17	83.71000 +0.60	84.56	82.51	83.50	1,490,542
04 Jul 17	83.11000 -0.95	85.08	82.68	84.00	1,380,534
03 Jul 17	84.06000 +6.25	85.00	77.65	78.00	2,953,158
30 Jun 17	77.81000 -0.37	78.85	77.03	77.81	1,314,533
29 Jun 17	78.18000 +0.35	79.90	77.62	77.99	1,333,166
28 Jun 17	77.83000 -0.87	79.00	77.20	78.50	842,336
27 Jun 17	78.70000 -0.75	80.00	78.42	79.03	1,347,057
26 Jun 17	79.45000 +2.11	79.96	76.51	76.70	2,124,040
23 Jun 17	77.34000 +0.08	77.86	75.18	76.86	1,756,224
22 Jun 17	77.26000 -5.97	84.12	75.01	83.77	3,251,680
21 Jun 17	83.23000 -0.57	84.20	82.68	83.80	935,518
20 Jun 17	83.80000 +1.04	84.70	82.25	83.88	1,495,052
19 Jun 17	82.76000 +1.07	83.88	81.92	82.60	983,604
16 Jun 17	81.69000 -0.98	83.76	81.50	82.35	1,217,187
15 Jun 17	82.67000 +3.45	83.71	78.28	78.28	2,410,957
14 Jun 17	79.22000 -0.71	80.17	77.56	79.11	1,863,343
13 Jun 17	79.93000 +0.05	80.50	76.00	79.00	3,433,176
12 Jun 17	79.88000 -8.88	88.50	79.88	87.99	4,678,433
09 Jun 17	88.76000 +0.53	89.77	87.08	87.88	907,395
08 Jun 17	88.23000 -3.38	92.20	87.00	91.00	2,286,847
07 Jun 17	91.61000 +2.74	92.28	89.18	89.18	2,126,700
06 Jun 17	88.87000 -1.38	90.41	87.70	89.50	1,520,854
05 Jun 17	90.25000 +0.99	93.15	90.00	90.30	1,552,737
02 Jun 17	89.26000 +1.93	89.91	85.20	86.30	1,623,660
01 Jun 17	87.33000 -0.44	90.75	87.00	87.47	1,607,090
31 May 17	87.77000 -0.81	93.28	87.52	91.18	2,498,552
26 May 17	88.58000 -2.24	91.00	87.30	90.35	1,344,119
25 May 17	90.82000 +1.72	91.78	88.70	89.60	1,597,037
24 May 17	89.10000 +1.32	90.39	86.41	87.00	1,303,979
23 May 17	87.78000 -7.05	93.49	87.13	91.67	3,055,996
22 May 17	94.83000 -100.17	99.79	94.63	97.78	1,027,524
19 May 17	195.00000 -4.32	199.99	191.10	199.99	1,163,830
18 May 17	199.32001 -0.79	202.95	196.02	198.22	1,078,691
17 May 17	200.11000 +1.15	210.98	189.90	198.00	1,825,485
16 May 17	198.96001 +9.98	199.37	185.50	190.80	1,118,438
15 May 17	188.98000 -5.68	194.50	183.33	194.00	1,351,616
12 May 17	194.66000 -10.76	206.94	189.51	205.51	2,154,871
11 May 17	205.42000 +3.77	206.78	198.00	200.00	1,159,576
10 May 17	201.64999 -2.83	211.13	199.20	203.55	1,519,638
09 May 17	204.48000 +10.75	206.00	192.21	192.21	1,748,914
08 May 17	193.73000 +3.74	198.98	188.01	188.80	1,188,175
05 May 17	189.99001 +0.61	192.50	186.90	189.48	797,932
04 May 17	189.38000 -2.00	192.01	187.69	191.10	644,012
03 May 17	191.38000 -7.17	201.90	185.02	198.02	1,285,079
02 May 17	198.55000 +0.49	202.50	196.10	199.98	917,609
28 Apr 17	198.06000 +3.07	207.70	197.21	203.00	2,019,949
27 Apr 17	194.99001 +3.00	198.00	184.18	191.11	1,352,721
26 Apr 17	191.99001 +17.41	192.04	173.43	173.43	1,902,638
25 Apr 17	174.58000 -0.41	177.99	173.44	175.00	584,756
24 Apr 17	174.99001 +0.09	177.50	168.24	173.11	652,624
21 Apr 17	174.89999 -5.19	182.98	172.88	182.98	825,821
20 Apr 17	180.09000 -1.41	184.68	177.13	181.05	969,690
19 Apr 17	181.50000 +4.94	182.51	171.33	177.99	1,086,105
18 Apr 17	176.56000 -1.97	185.00	175.64	178.00	734,313
17 Apr 17	178.53000 +0.63	179.08	165.00	165.00	1,246,005
14 Apr 17	177.89999 -1.59	181.80	176.31	179.57	829,829
13 Apr 17	179.49001 -4.16	186.70	177.50	179.90	1,531,294
12 Apr 17	183.64999 -20.41	199.91	183.65	197.00	3,441,848
10 Apr 17	204.06000 -10.97	213.00	197.01	211.52	2,578,983
07 Apr 17	215.03000 +5.43	222.77	205.00	208.00	2,397,155
06 Apr 17	209.60001 +3.59	210.80	203.01	207.50	1,600,767
05 Apr 17	206.00999 -4.09	209.89	197.01	204.89	2,328,810
31 Mar 17	210.10001 -13.73	224.86	207.00	220.00	3,051,886
30 Mar 17	223.83000 +8.63	227.00	215.88	220.00	3,084,139
29 Mar 17	215.20000 -9.89	221.00	208.75	220.93	3,015,780
28 Mar 17	225.09000 +9.64	231.00	212.36	215.45	3,836,332
27 Mar 17	215.45000 +9.03	227.00	209.00	210.67	3,309,687
24 Mar 17	206.42000 +0.66	211.88	203.00	203.00	2,600,268
23 Mar 17	205.75999 -22.72	230.57	205.63	228.50	5,391,841
22 Mar 17	228.48000 +11.41	230.60	212.00	213.00	4,676,096
21 Mar 17	217.07001 +1.22	224.44	216.00	216.88	3,291,057
20 Mar 17	215.85001 -8.91	227.77	213.71	220.12	3,882,614
17 Mar 17	224.75999 -21.12	244.53	221.29	243.50	7,241,095
16 Mar 17	245.88000 +8.99	254.87	233.01	239.88	8,970,852
15 Mar 17	236.89000 +21.54	236.89	230.00	236.89	5,519,637
14 Mar 17	215.35001 +19.58	215.35	215.35	215.35	103,845
13 Mar 17	195.77000 +17.80	195.77	195.77	195.77	1,811,883
14 Sep 16	177.97000 +6.63	188.47	177.01	177.08	10,410,979
13 Sep 16	171.34000 +2.06	183.79	168.33	183.79	15,950,837
12 Sep 16	169.28000 +15.39	169.28	169.28	169.28	4,883,134
09 Sep 16	153.89000 +13.99	153.89	153.89	153.89	181,192
08 Sep 16	139.89999 +12.72	139.90	139.90	139.90	174,488
07 Sep 16	127.18000 +11.56	127.18	127.18	127.18	136,628
06 Sep 16	115.62000 +10.51	115.62	115.62	115.62	54,608
05 Sep 16	105.11000 +9.56	105.11	105.11	105.11	69,519
02 Sep 16	95.55000 +8.69	95.55	95.55	95.55	69,312
01 Sep 16	86.86000 +7.90	86.86	86.86	86.86	12,812
31 Aug 16	78.96000 +7.18	78.96	78.96	78.96	28,064
30 Aug 16	71.78000 +6.53	71.78	71.78	71.78	15,119
29 Aug 16	65.25000 +5.93	65.25	65.25	65.25	14,033
26 Aug 16	59.32000 +5.39	59.32	59.32	59.32	5,500
25 Aug 16	53.93000 +4.90	53.93	53.93	53.93	7,160
24 Aug 16	49.03000 +4.46	49.03	49.03	49.03	4,600
23 Aug 16	44.57000 +4.05	44.57	44.57	44.57	1,100
22 Aug 16	40.52000 +3.68	40.52	40.52	40.52	2,900
19 Aug 16	36.84000 +3.35	36.84	36.84	36.84	500
18 Aug 16	33.49000 +0.00	33.49	27.91	27.91	7,400