FUNDMANAGER.co.uk

Advanced Micro-Fabrication Equipment Inc China

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	278.50000 +1.23	281.98	269.80	273.01	18,726,316
19 Oct 26	277.26999 -17.95	296.99	276.00	294.46	15,338,204
16 Oct 26	295.22000 -2.45	304.68	290.35	301.46	14,186,163
15 Oct 26	297.67001 +2.62	303.05	280.00	280.05	22,369,660
14 Oct 26	295.04999 -12.64	310.00	294.20	306.00	10,648,293
13 Oct 26	307.69000 -3.52	315.00	296.80	299.88	13,441,342
12 Oct 26	311.20999 +0.21	322.08	306.53	308.00	13,126,797
09 Oct 26	311.00000 -2.24	313.18	293.92	312.63	18,587,588
08 Oct 26	313.23999 -5.31	327.98	311.20	321.30	14,524,492
30 Sep 26	318.54999 -6.23	333.56	317.93	326.98	11,917,414
29 Sep 26	324.78000 +0.28	330.55	322.01	329.88	9,188,074
28 Sep 26	324.50000 -14.80	344.48	323.10	342.00	14,103,960
24 Sep 26	339.29999 -10.05	347.94	338.99	347.01	9,973,753
23 Sep 26	349.35001 -0.71	354.55	347.03	350.23	8,627,344
22 Sep 26	350.06000 -3.49	363.07	347.69	359.00	15,792,854
21 Sep 26	353.54999 -1.37	360.66	350.50	358.00	11,983,910
18 Sep 26	354.92001 +3.69	362.00	350.83	357.60	20,605,050
17 Sep 26	351.23001 -1.37	356.50	347.86	351.00	12,650,370
16 Sep 26	352.60001 +22.00	358.34	329.10	334.19	21,621,300
15 Sep 26	330.60001 +5.96	337.80	322.16	323.44	14,400,320
14 Sep 26	324.64001 -8.95	329.86	321.50	327.00	9,461,990
11 Sep 26	333.59000 -0.60	333.88	323.00	331.49	12,988,080
10 Sep 26	334.19000 +1.19	338.50	330.10	330.90	8,324,520
09 Sep 26	333.00000 -3.01	340.90	332.16	339.97	10,084,104
08 Sep 26	336.01001 -7.99	343.00	330.51	342.01	15,898,188
07 Sep 26	344.00000 +8.58	347.93	335.78	340.00	15,801,880
04 Sep 26	335.42001 -5.58	347.10	332.58	343.99	13,101,090
03 Sep 26	341.00000 -2.88	349.10	337.18	348.00	12,190,980
02 Sep 26	343.88000 -6.64	350.97	341.30	346.00	11,215,120
01 Sep 26	350.51999 -11.48	363.50	348.28	360.01	13,793,790
31 Aug 26	362.00000 -5.00	362.00	349.02	360.98	17,710,180
28 Aug 26	367.00000 -9.01	378.00	367.00	374.00	12,401,200
27 Aug 26	376.01001 +7.96	376.46	367.01	367.01	15,901,890
26 Aug 26	368.04999 +14.05	370.66	349.00	352.00	16,616,157
25 Aug 26	354.00000 -3.65	359.36	341.64	356.34	14,300,450
24 Aug 26	357.64999 -4.85	369.58	350.20	364.00	20,044,310
21 Aug 26	362.50000 -3.00	369.75	359.50	365.90	14,627,381
20 Aug 26	365.50000 -6.50	382.38	360.40	375.00	20,625,510
19 Aug 26	372.00000 -26.33	390.59	365.65	382.84	25,727,080
18 Aug 26	398.32999 +10.51	399.58	383.01	387.82	21,590,550
17 Aug 26	387.82001 +12.97	388.99	371.17	373.47	21,910,620
14 Aug 26	374.85001 +4.43	378.00	367.50	377.95	14,869,855
13 Aug 26	370.42001 -10.53	388.23	370.00	388.00	24,276,030
12 Aug 26	380.95001 +17.85	385.91	367.47	370.00	26,125,290
11 Aug 26	363.10001 -26.89	384.00	362.00	378.00	30,479,200
10 Aug 26	389.98999 +22.34	389.99	366.77	369.50	28,731,752
07 Aug 26	367.64999 +6.06	369.58	356.10	360.84	22,696,882
06 Aug 26	361.59000 +3.59	373.44	347.55	348.00	29,424,120
05 Aug 26	358.00000 +40.26	365.80	322.00	322.72	37,993,960
04 Aug 26	317.73999 +7.89	327.13	305.23	312.78	31,297,650
03 Aug 26	309.85001 -34.15	342.00	308.12	340.47	35,277,792
31 Jul 26	344.00000 -2.50	389.00	344.00	389.00	32,711,368
30 Jul 26	346.50000 -13.50	363.80	335.00	350.01	33,968,728
29 Jul 26	360.00000 -23.00	391.54	340.11	390.37	37,828,700
28 Jul 26	383.00000 -16.77	405.73	376.80	388.00	25,435,790
27 Jul 26	399.76999 +11.27	405.00	370.08	388.48	24,620,410
24 Jul 26	388.50000 +13.30	396.00	363.56	370.00	26,443,324
23 Jul 26	375.20001 -17.79	399.00	367.00	398.97	26,321,330
22 Jul 26	392.98999 -14.90	408.00	381.20	395.34	34,705,488
21 Jul 26	407.89001 +65.39	409.00	341.02	352.97	44,991,408
20 Jul 26	342.50000 -8.19	361.97	332.99	355.00	36,684,648
17 Jul 26	350.69000 -10.73	368.04	341.86	364.62	37,124,424
16 Jul 26	361.42001 -29.87	391.00	359.09	383.18	31,869,140
15 Jul 26	391.29001 -14.01	414.80	385.85	414.00	26,111,290
14 Jul 26	405.29999 -3.30	415.00	379.00	400.43	35,642,992
13 Jul 26	408.60001 -25.91	443.60	402.03	421.47	36,380,760
10 Jul 26	434.51001 -37.08	492.05	434.00	471.59	37,994,712
09 Jul 26	471.59000 +48.59	474.50	430.00	433.99	33,945,456
08 Jul 26	423.00000 +2.96	439.31	402.00	420.00	27,152,690
07 Jul 26	420.04001 +0.04	430.13	401.56	408.00	24,777,650
06 Jul 26	420.00000 +6.31	427.77	392.45	424.96	30,017,460
03 Jul 26	413.69000 +4.79	428.68	392.00	396.21	33,812,280
02 Jul 26	408.89999 -53.10	444.50	407.00	428.50	43,639,952
01 Jul 26	462.00000 -6.50	500.00	452.96	460.01	35,334,500
30 Jun 26	468.50000 +11.81	474.07	446.10	457.00	35,068,312
29 Jun 26	456.69000 +43.69	459.00	419.19	419.19	40,809,932
26 Jun 26	413.00000 +13.87	423.80	393.24	397.00	31,952,324
25 Jun 26	399.13000 +16.13	412.50	388.01	388.01	29,675,720
24 Jun 26	383.00000 +11.28	395.00	359.30	362.50	31,193,196
23 Jun 26	371.72000 -1.02	388.50	364.50	372.74	33,153,560
22 Jun 26	372.73999 +12.74	385.00	358.00	371.99	28,331,926
18 Jun 26	360.00000 +9.00	368.00	345.00	350.00	26,144,796
17 Jun 26	351.00000 +32.00	351.88	312.17	314.00	31,337,870
16 Jun 26	319.00000 -0.98	323.70	313.39	319.98	20,501,454
15 Jun 26	319.98001 +16.06	319.98	299.17	309.99	25,842,172
12 Jun 26	303.92001 +0.80	324.90	303.90	318.27	39,806,696
11 Jun 26	303.12000 +14.01	303.86	292.00	299.99	27,503,246
10 Jun 26	289.10999 +4.07	306.00	282.00	282.89	29,607,940
09 Jun 26	285.04001 +19.57	286.00	270.60	272.09	21,281,268
08 Jun 26	265.47000 -10.53	272.88	261.60	265.20	21,104,732
05 Jun 26	276.00000 -13.39	287.65	274.54	281.74	21,973,316
04 Jun 26	289.39001 +3.47	295.88	280.88	280.99	22,578,440
03 Jun 26	285.92001 +3.12	296.74	278.80	281.99	33,241,380
02 Jun 26	282.79999 +9.80	286.32	268.44	278.46	26,923,612
01 Jun 26	273.00000 -24.68	291.73	271.50	290.00	32,573,168
29 May 26	297.67999 -155.44	306.58	287.00	305.99	30,135,520
28 May 26	453.12000 -1.93	458.88	441.03	453.90	20,992,926
27 May 26	455.04999 -8.46	486.70	453.48	463.95	22,938,772
26 May 26	463.51001 -21.79	480.00	452.15	475.60	24,682,054
25 May 26	485.29999 +15.70	491.98	438.00	453.36	36,397,920
22 May 26	469.60001 -6.20	483.33	452.00	480.00	29,706,796
21 May 26	475.79999 -14.53	533.33	473.00	490.62	36,529,860
20 May 26	490.32999 +10.82	498.00	470.00	475.00	29,314,750
19 May 26	479.51001 +40.76	480.00	428.10	432.17	30,037,968
18 May 26	438.75000 +5.85	461.88	435.01	441.00	27,979,240
15 May 26	432.89999 +45.73	464.00	369.98	393.36	38,098,096
14 May 26	387.17001 -18.43	409.58	387.01	407.98	15,778,297
13 May 26	405.60001 +17.15	409.53	374.00	376.00	20,702,806
12 May 26	388.45001 +4.81	396.78	374.36	384.00	18,776,848
11 May 26	383.64001 +13.64	393.33	371.30	377.05	22,906,568
08 May 26	370.00000 -14.60	386.76	366.64	380.00	17,541,016
07 May 26	384.60001 +1.30	393.00	377.27	390.00	17,007,968
06 May 26	383.29999 +7.00	412.22	381.20	400.00	23,789,160
30 Apr 26	376.29999 +16.54	379.00	355.55	360.00	19,165,384
29 Apr 26	359.76001 -2.51	364.00	349.53	358.92	14,407,925
28 Apr 26	362.26999 +10.26	373.11	353.01	353.02	21,302,380
27 Apr 26	352.01001 +28.63	355.00	322.78	329.13	26,227,060
24 Apr 26	323.38000 +8.33	327.80	309.50	317.00	17,267,206
23 Apr 26	315.04999 -4.94	323.80	311.00	322.00	11,790,930
22 Apr 26	319.98999 +11.11	320.78	308.18	308.88	15,335,562
21 Apr 26	308.88000 -4.66	314.95	305.58	314.85	9,588,394
20 Apr 26	313.54001 -0.46	317.50	303.88	309.58	11,349,932
17 Apr 26	314.00000 -4.50	320.30	309.20	316.50	13,860,230
16 Apr 26	318.50000 -1.86	324.50	316.00	323.10	10,501,167
15 Apr 26	320.35999 -4.14	334.66	319.00	327.95	13,764,563
14 Apr 26	324.50000 +7.92	329.76	320.06	321.58	12,795,009
13 Apr 26	316.57999 -7.42	323.49	315.69	322.00	9,363,364
10 Apr 26	324.00000 +2.70	331.63	322.92	326.30	9,257,079
09 Apr 26	321.29999 +3.61	329.39	311.03	314.03	13,158,051
08 Apr 26	317.69000 +24.09	322.25	304.50	305.00	15,812,092
07 Apr 26	293.60001 +0.10	300.29	292.34	294.00	5,946,493
03 Apr 26	293.50000 -5.69	303.48	292.33	303.48	5,892,048
02 Apr 26	299.19000 -14.35	312.00	296.03	312.00	8,683,908
01 Apr 26	313.54001 +7.16	318.88	310.63	314.33	7,421,169
31 Mar 26	306.38000 -10.36	322.98	306.09	318.00	8,095,368
30 Mar 26	316.73999 +11.13	322.22	301.01	303.03	10,369,997
27 Mar 26	305.60999 -0.39	310.80	299.52	301.39	6,532,124
26 Mar 26	306.00000 -5.58	311.58	305.01	308.52	5,902,627
25 Mar 26	311.57999 +11.13	314.87	303.10	305.00	8,642,674
24 Mar 26	300.45001 +2.95	304.50	293.67	302.00	8,429,718
23 Mar 26	297.50000 -11.80	308.93	295.05	303.00	10,117,389
20 Mar 26	309.29999 -4.80	319.90	308.84	315.67	8,601,857
19 Mar 26	314.10001 -6.83	318.88	312.50	316.00	5,866,971
18 Mar 26	320.92999 +7.92	322.38	314.00	315.00	8,918,496
17 Mar 26	313.01001 -7.76	324.89	312.80	318.80	7,842,767
16 Mar 26	320.76999 +7.84	321.44	303.10	314.99	10,861,387
13 Mar 26	312.92999 -2.40	316.29	309.07	312.14	6,691,022
12 Mar 26	315.32999 -4.97	326.29	313.33	320.00	7,284,550
11 Mar 26	320.29999 -6.99	326.74	317.00	325.00	9,598,835
10 Mar 26	327.29001 +3.58	337.48	324.25	332.00	9,103,855
09 Mar 26	323.70999 -12.59	327.00	315.04	327.00	11,350,753
06 Mar 26	336.29999 -4.19	346.00	335.33	338.00	6,729,116
05 Mar 26	340.48999 +7.75	349.90	335.50	340.01	9,485,131
04 Mar 26	332.73999 -0.76	338.60	328.33	329.00	6,746,335
03 Mar 26	333.50000 -15.64	354.89	332.80	350.02	11,098,782
02 Mar 26	349.14001 -3.52	366.60	347.04	348.53	10,679,389
27 Feb 26	352.66000 -14.64	361.37	351.00	361.31	9,852,847
26 Feb 26	367.29999 -1.80	373.38	356.00	367.50	11,652,736
25 Feb 26	369.10001 +17.10	376.22	339.88	351.30	17,665,292
24 Feb 26	352.00000 +7.50	352.50	339.54	348.84	9,905,832
13 Feb 26	344.50000 -0.50	353.45	341.31	342.83	8,011,492
12 Feb 26	345.00000 -1.86	351.20	337.99	349.00	9,031,579
11 Feb 26	346.85999 -3.63	349.50	343.01	348.00	5,360,820
10 Feb 26	350.48999 -1.61	353.00	346.37	352.10	6,442,404
09 Feb 26	352.10001 +2.90	357.20	346.31	354.87	8,590,734
06 Feb 26	349.20001 -7.68	360.00	348.82	352.48	9,194,775
05 Feb 26	356.88000 +7.67	361.16	338.88	340.00	11,565,632
04 Feb 26	349.20999 +2.85	355.83	340.00	343.00	9,283,484
03 Feb 26	346.35999 +13.68	348.50	337.10	340.70	11,157,473
02 Feb 26	332.67999 -15.27	347.00	332.32	344.49	13,928,364
30 Jan 26	347.95001 +0.55	356.98	339.00	345.49	11,304,456
29 Jan 26	347.39999 -21.19	365.99	347.10	365.10	17,407,900
28 Jan 26	368.59000 +11.51	375.00	355.32	366.00	18,429,320
27 Jan 26	357.07999 +3.97	369.70	352.35	353.88	14,202,601
26 Jan 26	353.10999 -14.44	367.00	347.18	367.00	14,763,216
23 Jan 26	367.54999 +14.09	373.88	348.35	353.49	16,029,419
22 Jan 26	353.45999 -11.54	370.99	349.80	369.30	14,780,793
21 Jan 26	365.00000 +0.68	381.12	361.26	364.00	15,677,590
20 Jan 26	364.32001 -14.68	381.87	360.50	376.00	15,793,393
19 Jan 26	379.00000 +1.86	387.99	372.00	385.61	15,921,639
16 Jan 26	377.14001 +6.14	397.30	373.50	377.00	26,306,810
15 Jan 26	371.00000 +18.62	374.55	346.50	349.42	17,752,256
14 Jan 26	352.38000 +6.38	368.97	340.41	347.98	17,215,906
13 Jan 26	346.00000 -6.69	357.38	343.50	348.45	12,762,805
12 Jan 26	352.69000 +16.01	369.00	341.66	345.00	17,891,534
09 Jan 26	336.67999 -9.20	342.00	330.80	332.43	20,378,588
08 Jan 26	345.88000 -6.46	356.58	343.60	348.31	16,554,956
07 Jan 26	352.34000 +22.67	358.90	336.68	339.88	24,067,288
06 Jan 26	329.67001 +18.34	335.88	311.78	314.00	25,382,490
05 Jan 26	311.32999 +38.61	313.13	277.99	278.00	28,120,612
18 Dec 25	272.72000 -6.45	279.00	270.12	276.01	8,706,346
17 Dec 25	279.17001 +6.66	280.30	270.95	272.01	9,774,821
16 Dec 25	272.51001 -3.36	276.93	266.66	273.00	10,273,257
15 Dec 25	275.87000 -3.67	287.50	275.00	280.00	15,359,268
12 Dec 25	279.54001 +11.51	279.58	261.69	268.05	18,311,622
11 Dec 25	268.03000 -5.77	275.35	268.01	273.58	7,565,883
10 Dec 25	273.79999 -2.70	275.00	266.00	275.00	9,546,875
09 Dec 25	276.50000 +0.24	279.00	271.66	272.21	10,836,933
08 Dec 25	276.26001 +2.43	278.50	264.60	273.04	14,396,845
05 Dec 25	273.82999 +3.38	275.88	267.18	270.00	10,478,440
04 Dec 25	270.45001 +10.97	277.30	256.21	258.77	16,268,190
03 Dec 25	259.48001 -0.92	267.97	258.50	260.35	9,527,891
02 Dec 25	260.39999 -1.62	265.94	257.53	262.00	7,986,470
01 Dec 25	262.01999 -6.08	265.80	258.00	265.05	12,974,348
28 Nov 25	268.10001 +2.40	274.69	264.00	265.05	11,299,342
27 Nov 25	265.70001 -4.55	278.50	265.00	271.68	11,483,891
26 Nov 25	270.25000 +0.82	274.18	266.25	267.90	9,069,347
25 Nov 25	269.42999 -1.67	276.54	267.30	274.50	9,944,534
24 Nov 25	271.10001 +4.10	275.00	264.42	270.00	10,098,131
21 Nov 25	267.00000 -16.55	278.54	267.00	275.34	12,078,198
20 Nov 25	283.54999 -14.95	303.74	283.01	302.33	11,400,635
19 Nov 25	298.50000 -1.38	308.56	296.50	299.49	9,197,086
18 Nov 25	299.88000 +10.68	312.66	285.68	286.67	15,652,615
17 Nov 25	289.20001 -4.82	301.99	286.90	294.03	10,347,644
14 Nov 25	294.01999 -9.50	304.06	292.55	296.00	9,540,356
13 Nov 25	303.51999 +0.77	309.83	299.58	304.00	9,794,433
12 Nov 25	302.75000 -3.35	314.88	296.99	305.00	13,193,755
11 Nov 25	306.10001 -10.33	324.80	306.00	320.00	15,128,106
10 Nov 25	316.42999 +7.29	329.89	308.86	313.10	19,604,836
07 Nov 25	309.14001 +3.14	316.00	301.20	302.59	15,192,882
06 Nov 25	306.00000 +12.50	313.66	293.61	297.66	19,147,382
05 Nov 25	293.50000 +0.65	297.08	277.98	284.00	15,286,067
04 Nov 25	292.85001 +14.95	302.85	277.90	279.80	20,787,828
03 Nov 25	277.89999 -1.46	281.81	267.00	273.00	13,305,293
31 Oct 25	279.35999 -20.68	301.70	279.00	301.28	19,015,290
30 Oct 25	300.04001 +3.38	314.80	293.02	296.98	21,383,656
29 Oct 25	296.66000 +1.16	298.23	288.32	292.75	13,268,204
28 Oct 25	295.50000 +0.13	301.99	291.01	291.01	14,106,872
27 Oct 25	295.37000 +14.01	298.00	288.00	290.00	20,462,560
24 Oct 25	281.35999 +14.16	282.63	269.13	270.01	19,816,030
23 Oct 25	267.20001 +0.41	270.59	263.50	266.45	8,596,710
22 Oct 25	266.79001 -2.89	271.80	261.60	268.00	11,677,871
21 Oct 25	269.67999 +6.85	271.70	263.25	266.10	13,581,236
20 Oct 25	262.82999 +0.92	270.88	261.00	268.00	11,824,927
17 Oct 25	261.91000 -12.49	276.00	260.28	272.40	16,691,069
16 Oct 25	274.39999 +0.40	280.92	269.15	272.00	15,672,706
15 Oct 25	274.00000 +0.50	276.88	267.00	273.41	19,447,772
14 Oct 25	273.50000 -21.60	300.00	270.93	297.00	26,516,656
13 Oct 25	295.10001 +2.10	302.58	281.28	281.28	21,516,152
10 Oct 25	293.00000 -26.11	318.89	292.68	314.64	23,934,346
09 Oct 25	319.10999 +20.12	342.50	302.73	304.00	27,815,462
30 Sep 25	298.98999 -6.00	310.58	294.58	302.00	19,570,072
29 Sep 25	304.98999 +14.99	305.00	292.13	293.00	20,460,660
26 Sep 25	290.00000 +2.00	305.50	284.88	285.00	22,310,520
25 Sep 25	288.00000 -2.50	294.80	281.20	285.00	20,175,230
24 Sep 25	290.50000 +10.50	313.95	270.30	272.13	37,498,044
23 Sep 25	280.00000 +23.40	280.00	254.15	260.00	29,174,208
22 Sep 25	256.60001 +2.60	260.67	248.53	254.00	22,061,324
19 Sep 25	254.00000 +0.82	267.74	251.51	265.68	25,433,352
18 Sep 25	253.17999 +25.98	271.95	226.26	227.60	38,671,784
17 Sep 25	227.20000 +13.20	231.66	213.04	214.00	21,923,028
16 Sep 25	214.00000 -1.10	216.00	211.21	215.09	11,779,139
15 Sep 25	215.10001 +3.59	218.98	210.10	216.80	14,176,615
12 Sep 25	211.50999 -0.29	218.99	211.51	214.80	14,566,826
11 Sep 25	211.80000 +6.20	213.59	204.08	206.00	13,631,169
10 Sep 25	205.60001 +1.22	210.01	203.45	205.10	9,179,927
09 Sep 25	204.38000 -8.32	212.03	203.20	209.95	10,722,829
08 Sep 25	212.70000 +12.69	212.78	198.00	198.02	18,842,252
05 Sep 25	200.00999 +4.61	201.00	194.34	195.99	12,619,636
04 Sep 25	195.39999 -16.60	211.28	191.88	211.10	19,732,838
03 Sep 25	212.00000 -0.51	216.50	208.78	213.00	12,463,474
02 Sep 25	212.50999 -10.69	224.30	210.30	221.12	17,379,124
01 Sep 25	223.20000 +9.03	224.98	215.86	220.00	21,924,816
29 Aug 25	214.17000 -11.33	220.73	212.22	220.00	23,798,466
28 Aug 25	225.50000 +18.48	225.50	206.38	206.40	27,869,176
27 Aug 25	207.02000 -6.97	218.52	207.00	210.00	21,692,920
26 Aug 25	213.99001 +2.99	221.49	208.11	209.03	18,179,416
25 Aug 25	211.00000 -4.80	225.75	208.00	220.00	26,498,230
22 Aug 25	215.80000 +13.39	216.19	201.80	201.82	24,155,972
21 Aug 25	202.41000 +4.40	204.52	196.70	198.20	17,409,852
20 Aug 25	198.00999 +6.40	198.01	188.90	191.62	14,564,515
19 Aug 25	191.61000 -2.85	196.26	191.60	194.44	10,756,088
18 Aug 25	194.46001 +0.26	199.11	193.61	195.69	14,037,116
15 Aug 25	194.20000 +2.16	195.59	187.20	191.18	10,673,494
14 Aug 25	192.03999 -0.46	199.48	191.76	192.80	13,342,208
13 Aug 25	192.50000 -0.16	195.76	191.01	193.74	8,363,346
12 Aug 25	192.66000 -0.74	195.60	192.09	193.51	8,554,523
11 Aug 25	193.39999 -2.53	196.30	193.20	195.01	5,805,407
08 Aug 25	195.92999 -0.30	199.38	194.53	195.13	6,514,385
07 Aug 25	196.23000 +0.17	200.45	195.28	195.28	7,020,104
06 Aug 25	196.06000 +0.87	196.88	193.68	195.85	4,079,671
05 Aug 25	195.19000 -0.61	196.27	194.16	195.54	3,978,472
04 Aug 25	195.80000 +3.29	196.19	191.00	191.60	6,377,917
01 Aug 25	192.50999 -5.11	198.32	192.08	197.50	6,389,452
31 Jul 25	197.62000 -6.17	203.99	196.77	203.78	9,608,067
30 Jul 25	203.78999 -2.60	207.46	202.38	205.03	7,095,741
29 Jul 25	206.39000 +6.33	207.98	198.61	199.05	10,931,680
28 Jul 25	200.06000 +0.18	201.47	197.60	200.17	7,580,692
25 Jul 25	199.88000 +0.86	200.55	197.21	198.85	7,731,329
24 Jul 25	199.02000 +0.51	199.90	196.03	198.26	9,126,972
23 Jul 25	198.50999 +11.01	200.50	187.73	188.00	15,942,913
22 Jul 25	187.50000 +3.80	189.49	182.31	183.60	8,768,212
21 Jul 25	183.70000 +1.45	184.20	180.88	182.00	6,954,225
18 Jul 25	182.25000 +4.07	184.48	180.99	180.99	7,757,458
17 Jul 25	178.17999 -0.11	178.44	174.76	178.18	7,025,987
16 Jul 25	178.28999 -1.69	182.00	177.77	179.98	4,605,819
15 Jul 25	179.98000 +0.98	180.89	178.00	179.00	4,376,026
14 Jul 25	179.00000 -5.37	184.60	178.87	184.60	6,344,313
11 Jul 25	184.37000 +3.79	185.49	180.51	180.61	6,268,306
10 Jul 25	180.58000 -1.78	183.44	180.22	181.21	4,140,280
09 Jul 25	182.36000 -2.14	185.86	181.95	184.50	4,006,604
08 Jul 25	184.50000 +3.95	185.20	181.88	182.40	5,803,988
07 Jul 25	180.55000 -0.40	183.95	180.34	180.50	4,505,668
04 Jul 25	180.95000 +2.93	185.30	176.21	177.99	7,910,333
03 Jul 25	178.02000 -0.76	179.40	176.70	179.00	4,055,427
02 Jul 25	178.78000 -4.01	182.60	178.39	182.30	4,251,361
01 Jul 25	182.78999 +0.49	184.39	181.33	181.99	4,081,881
30 Jun 25	182.30000 +2.51	185.00	180.55	180.57	5,289,495
27 Jun 25	179.78999 +0.81	181.48	178.18	180.79	4,751,068
26 Jun 25	178.98000 -1.83	182.00	178.88	181.12	5,193,269
25 Jun 25	180.81000 +1.65	181.57	177.68	179.96	6,090,393
24 Jun 25	179.16000 +0.53	179.66	177.52	178.50	5,187,513
23 Jun 25	178.63000 +7.02	181.09	170.60	170.60	10,101,681
20 Jun 25	171.61000 -1.30	175.30	171.20	172.85	3,784,220
19 Jun 25	172.91000 +1.06	176.23	171.01	171.55	5,264,470
18 Jun 25	171.85001 +0.88	174.00	170.58	171.18	4,634,148
17 Jun 25	170.97000 -2.20	174.18	170.30	172.88	4,242,684
16 Jun 25	173.17000 +1.38	173.96	170.09	170.20	3,802,061
13 Jun 25	171.78999 +5.81	172.27	164.88	165.01	9,060,820
12 Jun 25	165.98000 -3.90	169.58	165.79	169.58	8,315,132
11 Jun 25	169.88000 -1.42	174.50	169.80	171.56	6,475,921
10 Jun 25	171.30000 -7.50	179.29	170.50	178.80	6,771,501
09 Jun 25	178.80000 -1.21	180.50	177.30	180.00	3,674,052
06 Jun 25	180.00999 +0.01	180.68	179.17	180.00	2,622,355
05 Jun 25	180.00000 +0.58	181.20	178.86	180.20	4,314,765
04 Jun 25	179.42000 +0.52	180.30	177.89	178.80	3,434,306
03 Jun 25	178.89999 +3.89	180.74	174.62	174.89	5,068,052
30 May 25	175.00999 -1.70	177.00	175.00	176.47	4,157,999
29 May 25	176.71001 +5.78	177.19	171.06	171.50	5,355,550
28 May 25	170.92999 -2.20	174.85	170.66	173.89	4,559,656
27 May 25	173.13000 -1.36	175.20	172.80	174.49	4,011,600
26 May 25	174.49001 -0.04	177.65	173.73	176.00	4,561,166
23 May 25	174.53000 -1.07	176.40	174.06	175.25	4,397,894
22 May 25	175.60001 -0.85	177.17	174.37	176.00	3,542,437
21 May 25	176.45000 -1.75	178.95	176.29	177.93	3,807,895
20 May 25	178.20000 -0.61	180.18	177.68	178.83	3,457,650
19 May 25	178.81000 -1.52	180.52	177.12	179.89	3,894,435
16 May 25	180.33000 -2.38	183.33	179.22	182.71	4,344,234
15 May 25	182.71001 -4.99	187.88	182.38	186.61	3,886,398
14 May 25	187.70000 +4.75	187.88	182.40	183.05	5,962,835
13 May 25	182.95000 -0.45	185.80	182.70	184.00	3,622,053
12 May 25	183.39999 +1.70	184.25	181.37	182.98	4,431,972
09 May 25	181.70000 -8.37	189.59	181.70	189.00	6,663,952
08 May 25	190.07001 +0.74	190.80	187.56	188.75	3,848,322
07 May 25	189.33000 +0.45	193.01	187.78	193.00	6,356,593
06 May 25	188.88000 +0.62	189.83	185.63	188.18	6,668,484
30 Apr 25	188.25999 +0.74	189.49	186.49	187.00	4,512,193
29 Apr 25	187.52000 +1.41	188.35	184.60	185.62	3,785,545
28 Apr 25	186.11000 -1.35	189.75	186.04	187.00	4,723,512
25 Apr 25	187.46001 +0.11	187.96	181.02	185.00	7,290,367
24 Apr 25	187.35001 -0.68	189.79	186.30	188.03	3,342,220
23 Apr 25	188.03000 -2.52	191.50	187.20	190.10	5,326,589
22 Apr 25	190.55000 +1.03	193.85	187.66	190.00	5,659,498
21 Apr 25	189.52000 -0.48	190.99	188.49	188.50	3,794,443
18 Apr 25	190.00000 -1.50	191.34	188.26	190.01	3,529,686
17 Apr 25	191.50000 -1.22	194.50	189.99	192.30	6,079,734
16 Apr 25	192.72000 +4.72	192.80	187.66	190.74	8,325,024
15 Apr 25	188.00000 -1.83	189.49	184.68	188.98	5,788,909
14 Apr 25	189.83000 +0.95	191.76	186.81	191.00	7,159,273
11 Apr 25	188.88000 +0.02	195.20	187.20	189.85	12,055,816
10 Apr 25	188.86000 +1.90	191.90	186.65	191.88	7,996,792
09 Apr 25	186.96001 +10.82	190.66	172.80	173.00	14,785,212
08 Apr 25	176.14000 +0.14	178.41	172.60	176.00	11,776,738
07 Apr 25	176.00000 -10.60	188.00	166.66	178.50	13,913,568
03 Apr 25	186.60001 +2.00	189.62	183.46	183.46	5,715,451
02 Apr 25	184.60001 -1.86	187.55	184.03	186.00	3,610,308
01 Apr 25	186.46001 +2.10	187.98	183.91	184.93	5,001,678
31 Mar 25	184.36000 +0.05	186.37	181.75	184.26	5,913,335
28 Mar 25	184.31000 -5.38	190.66	184.15	190.02	8,680,495
27 Mar 25	189.69000 +1.19	192.39	186.50	189.11	5,508,525
26 Mar 25	188.50000 -2.37	193.39	188.03	190.80	4,043,601
25 Mar 25	190.87000 -0.23	192.90	189.49	191.20	4,202,897
24 Mar 25	191.10001 -0.14	194.83	188.40	190.11	6,080,609
21 Mar 25	191.24001 -2.46	196.20	190.45	193.20	6,243,930
20 Mar 25	193.70000 -4.90	201.06	193.50	198.60	6,224,486
19 Mar 25	198.60001 -5.40	203.75	198.38	202.85	4,920,785
18 Mar 25	204.00000 +4.30	204.54	200.48	201.70	5,969,511
17 Mar 25	199.70000 -4.61	203.70	199.10	203.10	5,627,791
14 Mar 25	204.31000 +4.62	204.86	198.50	200.00	7,944,463
13 Mar 25	199.69000 -1.17	201.88	197.40	201.11	6,405,297
12 Mar 25	200.86000 -3.84	208.25	200.80	207.98	7,378,579
11 Mar 25	204.70000 -1.30	208.36	202.70	203.00	6,403,365
10 Mar 25	206.00000 -8.66	214.49	204.81	212.29	10,782,447
07 Mar 25	214.66000 -1.23	217.28	212.84	214.60	7,588,113
06 Mar 25	215.89000 +13.18	217.88	207.16	208.00	14,825,663
05 Mar 25	202.71001 +1.81	203.95	199.16	201.19	7,194,660
04 Mar 25	200.89999 +0.92	202.88	196.20	198.00	8,181,896
03 Mar 25	199.98000 -4.29	205.50	198.37	204.67	9,614,808
28 Feb 25	204.27000 -6.24	213.88	201.50	212.19	11,982,642
27 Feb 25	210.50999 -4.33	213.83	204.80	213.72	12,057,950
26 Feb 25	214.84000 +1.34	215.80	208.80	214.87	10,916,827
25 Feb 25	213.50000 -4.60	220.99	211.00	214.99	11,460,074
24 Feb 25	218.10001 +6.74	219.35	209.80	210.00	13,752,398
21 Feb 25	211.36000 +6.26	214.60	205.00	208.00	15,858,940
20 Feb 25	205.10001 +3.83	206.89	200.30	201.00	13,980,039
19 Feb 25	201.27000 +8.77	203.40	191.84	192.00	17,845,496
18 Feb 25	192.50000 -0.71	199.00	192.50	193.50	15,336,590
17 Feb 25	193.21001 +2.69	195.77	189.52	190.50	10,212,512
14 Feb 25	190.52000 -0.08	191.40	186.50	189.00	7,883,799
13 Feb 25	190.60001 -6.33	197.00	190.60	196.93	8,794,094
12 Feb 25	196.92999 +9.52	197.42	189.67	190.99	14,750,830
11 Feb 25	187.41000 -3.75	191.23	186.11	191.16	6,984,109
10 Feb 25	191.16000 -1.08	192.99	188.65	192.25	9,460,572
07 Feb 25	192.24001 -0.33	195.01	188.50	192.00	12,859,296
06 Feb 25	192.57001 +10.63	195.30	180.11	180.16	14,156,553
05 Feb 25	181.94000 +1.85	186.00	178.95	185.70	8,699,987
27 Jan 25	180.09000 -5.39	187.29	180.01	186.00	5,906,760
24 Jan 25	185.48000 -0.34	187.50	184.88	185.00	5,665,373
23 Jan 25	185.82001 +0.69	191.02	185.57	187.50	7,976,160
22 Jan 25	185.13000 -1.74	186.68	182.66	186.20	6,393,951
21 Jan 25	186.87000 -1.31	190.00	185.66	189.30	7,514,052
20 Jan 25	188.17999 -0.42	191.36	187.28	189.66	5,454,538
17 Jan 25	188.60001 +0.60	194.00	186.86	187.12	7,761,678
16 Jan 25	188.00000 +1.61	193.66	185.25	188.00	9,172,385
15 Jan 25	186.39000 -2.06	193.88	186.17	189.73	8,938,698
14 Jan 25	188.45000 +9.49	188.68	178.07	180.60	9,635,767
13 Jan 25	178.96001 -0.14	181.15	174.51	174.81	6,023,500
10 Jan 25	179.10001 -2.91	185.28	179.10	182.69	7,588,176
09 Jan 25	182.00999 -1.00	185.80	182.00	184.70	6,270,341
08 Jan 25	183.00999 -1.32	185.97	178.00	183.00	8,529,900
07 Jan 25	184.33000 +2.62	185.50	181.22	181.80	7,446,137
06 Jan 25	181.71001 +0.18	183.83	178.80	181.00	5,455,117
03 Jan 25	181.53000 +0.63	184.85	179.77	181.18	8,911,193
02 Jan 25	180.89999 -8.26	188.87	178.65	188.81	11,382,890
31 Dec 24	189.16000 -8.84	198.50	188.90	197.85	10,027,906
30 Dec 24	198.00000 +0.65	201.19	196.19	197.40	8,504,294
27 Dec 24	197.35001 +1.44	204.98	193.31	195.91	15,559,932
26 Dec 24	195.91000 -0.09	199.00	193.63	195.00	7,874,981
25 Dec 24	196.00000 -3.88	202.20	195.55	199.88	7,984,122
24 Dec 24	199.88000 +2.88	200.38	193.28	196.95	9,955,038
23 Dec 24	197.00000 +0.15	200.98	195.03	197.78	10,774,852
20 Dec 24	196.85001 +1.97	202.49	193.80	194.27	15,040,517
19 Dec 24	194.88000 +0.58	196.17	188.80	190.07	11,788,569
18 Dec 24	194.30000 +3.40	202.00	192.00	192.00	14,616,278
17 Dec 24	190.89999 -1.10	193.77	190.22	192.01	7,280,268
16 Dec 24	192.00000 -8.51	200.26	190.25	199.40	11,941,322
13 Dec 24	200.50999 -5.39	204.74	198.40	203.90	12,605,598
12 Dec 24	205.89999 +0.10	207.00	201.41	204.00	9,861,484
11 Dec 24	205.80000 -11.22	219.50	205.02	217.02	12,028,378
10 Dec 24	217.02000 +2.98	229.66	215.69	228.00	9,454,838
09 Dec 24	214.03999 -2.05	218.64	211.50	214.90	5,294,501
06 Dec 24	216.09000 +3.62	219.00	210.53	212.48	7,076,307
05 Dec 24	212.47000 -1.24	214.07	209.36	211.00	6,587,639
04 Dec 24	213.71001 +0.82	219.86	212.33	216.30	8,531,236
03 Dec 24	212.89000 -7.11	223.98	211.20	221.50	9,405,529
02 Dec 24	220.00000 -2.00	224.00	216.50	221.56	11,993,450
29 Nov 24	222.00000 +11.22	227.50	208.62	209.00	12,670,810
28 Nov 24	210.78000 -1.06	215.52	210.36	213.02	9,837,626
27 Nov 24	211.84000 +6.60	213.02	198.66	204.10	10,730,036
26 Nov 24	205.24001 +1.76	208.00	203.98	205.39	6,046,276
25 Nov 24	203.48000 -5.98	212.28	203.21	208.18	9,723,410
22 Nov 24	209.46001 -7.04	223.33	209.32	218.00	10,989,403
21 Nov 24	216.50000 +3.49	219.87	210.00	211.02	10,430,527
20 Nov 24	213.00999 -2.14	216.40	210.13	214.00	9,261,121
19 Nov 24	215.14999 +4.07	217.50	205.97	213.33	12,571,086
18 Nov 24	211.08000 -1.12	219.60	207.75	214.00	14,041,233
15 Nov 24	212.20000 -22.80	235.00	211.70	232.00	19,987,820
14 Nov 24	235.00000 -7.50	245.00	232.95	240.01	12,997,697
13 Nov 24	242.50000 -3.80	249.66	237.02	240.00	12,335,026
12 Nov 24	246.30000 +1.15	256.99	239.00	243.00	18,442,342
11 Nov 24	245.14999 +28.00	249.00	223.00	223.50	21,678,564
08 Nov 24	217.14999 +9.15	229.26	208.99	213.18	19,677,740
07 Nov 24	208.00000 +6.69	209.80	198.96	200.50	12,665,899
06 Nov 24	201.31000 -1.19	210.80	198.11	202.00	15,220,712
05 Nov 24	202.50000 +2.68	207.69	197.51	198.00	15,164,325
04 Nov 24	199.82001 +11.21	203.90	186.00	188.00	13,000,181
01 Nov 24	188.61000 -3.82	196.69	188.50	192.43	13,697,806
31 Oct 24	192.42999 +11.28	199.00	177.40	181.00	18,754,988
30 Oct 24	181.14999 +0.85	184.22	177.70	182.90	10,845,951
29 Oct 24	180.30000 -0.58	185.88	180.13	180.65	10,715,891
28 Oct 24	180.88000 -2.57	183.32	179.62	183.00	7,125,944
25 Oct 24	183.45000 +3.45	188.81	178.62	180.99	10,981,841
24 Oct 24	180.00000 +0.05	182.99	178.38	178.90	7,767,715
23 Oct 24	179.95000 -2.88	184.58	178.23	181.50	10,138,291
22 Oct 24	182.83000 -4.30	189.01	180.21	185.00	15,381,241
21 Oct 24	187.13000 +1.48	201.00	182.00	187.09	26,099,648
18 Oct 24	185.64999 +22.15	195.00	161.03	163.50	24,175,416
17 Oct 24	163.50000 +0.04	167.83	162.57	165.90	10,406,240
16 Oct 24	163.46001 -5.64	167.77	158.88	159.00	11,122,121
15 Oct 24	169.10001 -4.15	177.98	169.10	173.26	12,961,880
14 Oct 24	173.25000 +4.69	175.20	162.51	168.10	15,836,608
11 Oct 24	168.56000 -11.62	181.17	166.02	174.00	15,090,957
10 Oct 24	180.17999 -17.82	202.00	179.48	202.00	25,719,384
09 Oct 24	198.00000 +1.20	217.00	185.50	192.00	42,813,704
08 Oct 24	196.80000 +32.80	196.80	186.10	196.80	24,740,188
30 Sep 24	164.00000 +27.10	164.20	144.49	145.00	19,668,776
27 Sep 24	136.89999 +9.46	138.80	130.00	130.01	7,508,275
26 Sep 24	127.44000 +6.47	127.50	119.11	120.88	8,313,937
25 Sep 24	120.97000 -0.23	126.50	120.75	123.01	8,744,468
24 Sep 24	121.20000 +3.90	121.77	115.50	118.90	8,313,623
23 Sep 24	117.30000 -3.21	121.18	116.61	121.00	6,306,444
20 Sep 24	120.51000 -3.93	124.86	118.85	124.50	6,818,217
19 Sep 24	124.44000 +0.37	126.80	122.20	124.32	4,346,392
18 Sep 24	124.07000 -1.41	125.99	122.35	125.61	3,413,331
13 Sep 24	125.48000 -4.54	130.35	123.79	129.80	5,505,671
12 Sep 24	130.02000 -0.63	131.80	129.20	130.65	2,490,494
11 Sep 24	130.64999 +0.89	131.24	128.58	129.01	3,399,234
10 Sep 24	129.75999 +2.31	130.51	127.12	128.00	3,303,637
09 Sep 24	127.45000 +0.04	129.70	126.76	127.90	2,723,622
06 Sep 24	127.41000 -1.17	129.80	127.20	128.84	2,037,672
05 Sep 24	128.58000 +1.43	129.05	126.60	126.88	3,089,901
04 Sep 24	127.15000 -1.66	130.11	126.99	127.99	3,301,271
03 Sep 24	128.81000 +0.99	130.02	128.01	128.10	2,908,737
02 Sep 24	127.82000 -7.23	135.24	127.80	134.80	5,497,304
30 Aug 24	135.05000 +2.75	136.32	132.01	132.60	5,877,826
29 Aug 24	132.30000 +3.03	133.77	127.80	128.00	4,498,497
28 Aug 24	129.27000 -0.73	131.43	128.40	130.20	3,918,606
27 Aug 24	130.00000 -0.46	131.49	128.99	130.01	4,084,548
26 Aug 24	130.46001 -0.55	133.88	129.17	129.80	5,874,595
23 Aug 24	131.00999 -7.79	136.00	124.03	136.00	17,691,936
22 Aug 24	138.80000 -3.31	142.38	137.71	142.12	5,868,753
21 Aug 24	142.11000 -2.22	145.13	141.82	144.27	3,159,253
20 Aug 24	144.33000 -1.62	147.11	143.36	145.57	3,243,446
19 Aug 24	145.95000 -0.97	147.96	145.11	146.45	3,534,834
16 Aug 24	146.92000 -1.49	149.78	145.81	148.11	5,245,160
15 Aug 24	148.41000 +0.69	149.48	146.20	146.85	4,802,826
14 Aug 24	147.72000 -7.65	155.30	147.20	155.14	6,857,445
13 Aug 24	155.37000 +2.77	155.38	152.12	152.63	3,250,412
12 Aug 24	152.60001 -0.67	154.50	150.26	152.40	3,734,659
09 Aug 24	153.27000 -1.89	158.50	153.18	157.30	4,979,285
08 Aug 24	155.16000 +2.61	157.50	149.50	151.50	6,074,782
07 Aug 24	152.55000 -1.58	157.30	151.74	153.50	4,552,976
06 Aug 24	154.13000 +0.74	155.98	151.66	155.55	4,996,747
05 Aug 24	153.39000 -5.21	161.49	152.52	157.63	8,256,873
02 Aug 24	158.60001 +0.16	162.45	156.32	156.60	7,253,556
01 Aug 24	158.44000 +1.24	160.69	155.70	158.46	6,837,588
31 Jul 24	157.20000 +9.65	157.50	146.78	146.78	8,299,718
30 Jul 24	147.55000 +3.21	147.87	143.00	144.48	3,979,536
29 Jul 24	144.34000 -2.44	149.79	144.34	146.90	4,094,093
26 Jul 24	146.78000 +3.89	147.31	141.40	142.70	4,342,311
25 Jul 24	142.89000 -2.81	146.44	142.65	144.44	4,059,277
24 Jul 24	145.70000 -2.22	148.96	145.18	147.57	4,332,144
23 Jul 24	147.92000 -4.77	152.97	147.70	152.50	5,748,010
22 Jul 24	152.69000 -1.16	154.77	151.30	153.55	6,081,211
19 Jul 24	153.85001 +0.85	154.45	150.52	152.83	8,263,939
18 Jul 24	153.00000 +3.09	155.38	147.85	148.23	9,457,604
17 Jul 24	149.91000 +2.61	152.56	146.23	146.59	9,394,257
16 Jul 24	147.30000 +3.86	148.13	141.05	142.60	7,459,500
15 Jul 24	143.44000 +2.41	143.81	141.10	141.32	4,944,050
12 Jul 24	141.03000 +1.37	142.45	136.47	138.00	5,151,055
11 Jul 24	139.66000 -2.36	144.69	135.01	144.68	8,498,416
10 Jul 24	142.02000 +0.12	144.50	140.81	141.10	3,955,972
09 Jul 24	141.89999 +3.84	142.33	137.33	137.99	5,687,718
08 Jul 24	138.06000 -0.44	139.88	137.11	138.60	3,951,487
05 Jul 24	138.50000 -2.10	140.50	135.00	140.02	5,304,553
04 Jul 24	140.60001 -2.96	143.99	140.50	143.00	3,400,772
03 Jul 24	143.56000 +5.25	144.49	137.19	138.31	6,038,168
02 Jul 24	138.31000 -3.96	142.20	137.87	141.58	4,130,481
01 Jul 24	142.27000 +1.01	142.68	136.50	141.10	5,266,513
28 Jun 24	141.25999 -0.17	143.00	139.41	140.80	5,643,835
27 Jun 24	141.42999 -2.16	144.30	141.23	142.51	4,413,324
26 Jun 24	143.59000 +2.29	144.26	139.30	142.02	4,749,680
25 Jun 24	141.30000 -6.21	147.51	140.20	147.01	9,297,890
24 Jun 24	147.50999 -2.99	152.58	147.37	150.29	7,429,031
21 Jun 24	150.50000 +2.42	151.12	145.91	146.01	6,721,063
20 Jun 24	148.08000 +2.57	152.37	144.00	145.52	8,946,660
19 Jun 24	145.50999 +2.54	147.55	142.90	144.99	8,169,057
18 Jun 24	142.97000 +0.68	145.80	141.99	142.00	6,727,954
17 Jun 24	142.28999 +1.73	143.30	137.60	140.16	8,374,433
14 Jun 24	140.56000 -4.34	144.50	138.57	144.00	13,870,915
13 Jun 24	144.89999 -0.23	147.15	143.77	146.01	7,896,238
12 Jun 24	145.13000 -2.83	149.25	144.28	148.57	9,071,994
11 Jun 24	147.96001 +5.71	148.18	142.52	142.52	9,625,879
07 Jun 24	142.25000 +2.16	144.20	139.62	140.98	6,224,350
06 Jun 24	140.09000 -0.71	143.80	139.61	141.88	6,691,505
05 Jun 24	140.80000 +0.92	143.04	139.18	140.00	5,930,237
04 Jun 24	139.88000 +2.57	140.13	136.38	136.50	6,025,826
03 Jun 24	137.31000 +7.56	138.00	132.05	132.34	10,473,492
31 May 24	129.75000 -2.09	132.25	128.24	131.62	5,152,750
30 May 24	131.84000 +2.34	132.79	128.10	129.60	5,200,707
29 May 24	129.50000 -0.91	131.02	128.10	129.46	4,312,014
28 May 24	130.41000 +1.00	136.37	128.99	129.41	8,927,921
27 May 24	129.41000 -0.99	129.99	122.22	126.00	11,715,107
24 May 24	130.39999 -3.24	134.02	130.00	133.72	3,491,446
23 May 24	133.64000 -0.01	135.60	132.88	133.88	4,257,017
22 May 24	133.64999 +0.03	134.50	131.80	133.55	3,623,686
21 May 24	133.62000 +2.21	134.88	131.00	131.60	4,910,199
20 May 24	131.41000 +0.70	134.73	130.23	131.00	6,065,339
17 May 24	130.71001 +1.58	130.95	128.18	129.31	2,875,295
16 May 24	129.13000 -0.71	131.09	128.50	131.00	4,088,128
15 May 24	129.84000 -1.42	132.40	129.78	130.67	2,873,035
14 May 24	131.25999 +0.27	132.66	129.53	131.84	4,442,476
13 May 24	130.99001 -2.05	135.39	130.74	131.51	4,307,734
10 May 24	133.03999 -5.09	138.96	130.10	138.56	7,895,858
09 May 24	138.13000 +1.43	139.17	136.28	136.70	4,608,573
08 May 24	136.70000 -3.72	141.00	136.01	139.91	4,405,078
07 May 24	140.42000 -2.79	143.70	139.82	143.00	4,518,050
06 May 24	143.21001 +1.54	146.00	141.11	143.10	6,504,079
30 Apr 24	141.67000 -4.01	146.52	141.64	145.60	6,224,674
29 Apr 24	145.67999 +10.64	146.51	134.70	135.01	12,442,025
26 Apr 24	135.03999 -0.74	136.92	130.61	133.51	11,140,582
25 Apr 24	135.78000 +0.26	136.88	134.39	135.50	4,305,118
24 Apr 24	135.52000 +1.22	136.50	134.26	134.98	4,330,111
23 Apr 24	134.30000 -0.19	135.49	133.20	135.28	3,313,518
22 Apr 24	134.49001 +0.64	136.66	131.16	133.03	4,269,669
19 Apr 24	133.85001 -4.03	136.94	133.09	136.52	5,869,433
18 Apr 24	137.88000 -3.96	141.68	137.66	141.19	6,851,046
17 Apr 24	141.84000 -1.75	145.15	140.18	144.66	6,908,497
16 Apr 24	143.59000 -2.90	147.64	143.55	144.80	4,200,338
15 Apr 24	146.49001 +7.83	148.90	140.07	140.44	8,075,511
12 Apr 24	138.66000 -1.44	140.98	138.50	140.60	3,871,898
11 Apr 24	140.10001 -2.89	145.22	139.39	142.00	5,239,344
10 Apr 24	142.99001 -4.43	147.42	142.67	147.22	5,243,721
09 Apr 24	147.42000 -1.78	149.60	145.80	148.40	3,747,935
08 Apr 24	149.20000 -0.89	153.79	149.01	150.60	4,078,447
03 Apr 24	150.09000 +0.54	151.99	146.90	150.00	4,396,991
02 Apr 24	149.55000 -2.20	152.75	148.56	151.76	3,792,529
01 Apr 24	151.75000 +2.45	153.80	149.80	151.00	4,717,646
29 Mar 24	149.30000 +0.04	151.50	145.71	149.00	4,330,772
28 Mar 24	149.25999 -1.53	151.90	147.50	151.74	5,367,256
27 Mar 24	150.78999 -2.00	154.30	150.59	153.37	4,711,338
26 Mar 24	152.78999 -3.93	159.66	152.56	157.81	5,484,997
25 Mar 24	156.72000 -2.09	163.07	155.30	158.00	6,445,815
22 Mar 24	158.81000 +2.92	161.67	155.00	156.00	7,913,166
21 Mar 24	155.89000 +1.51	161.71	154.80	155.01	6,542,489
20 Mar 24	154.38000 +0.80	155.16	152.30	153.02	4,262,429
19 Mar 24	153.58000 -1.51	155.52	151.87	154.01	5,575,355
18 Mar 24	155.09000 +4.51	155.20	150.30	151.87	6,620,272
15 Mar 24	150.58000 -0.91	151.79	148.11	151.49	3,927,756
14 Mar 24	151.49001 -2.51	154.46	149.96	152.80	5,045,045
13 Mar 24	154.00000 -1.99	157.88	153.28	155.99	5,309,619
12 Mar 24	155.99001 +6.13	156.95	149.15	149.86	10,966,063
11 Mar 24	149.86000 +0.98	150.00	146.30	146.99	5,362,203
08 Mar 24	148.88000 +3.00	149.40	145.66	146.20	5,367,666
07 Mar 24	145.88000 -0.24	150.33	144.84	147.97	5,648,475
06 Mar 24	146.12000 -3.45	149.54	144.30	149.54	6,157,017
05 Mar 24	149.57001 +0.57	150.38	146.27	148.00	7,750,433
04 Mar 24	149.00000 +1.90	150.49	145.12	147.10	8,026,207
01 Mar 24	147.10001 +0.31	147.99	144.88	147.79	8,858,611
29 Feb 24	146.78999 +13.38	147.80	136.50	137.00	14,109,201
28 Feb 24	133.41000 -5.04	141.25	133.41	137.80	8,720,130
27 Feb 24	138.45000 +8.26	139.00	128.00	129.20	9,750,738
26 Feb 24	130.19000 -0.39	134.00	129.25	132.00	7,075,952
23 Feb 24	130.58000 +4.78	130.80	125.30	126.81	7,896,786
22 Feb 24	125.80000 +1.00	126.84	124.12	124.78	5,546,775
21 Feb 24	124.80000 +1.00	127.26	121.51	122.50	6,542,231
20 Feb 24	123.80000 -1.77	125.80	122.28	125.45	5,368,578
19 Feb 24	125.57000 +2.80	126.33	123.23	125.22	8,596,380
08 Feb 24	122.77000 +3.29	126.12	120.15	123.91	10,412,568
07 Feb 24	119.48000 +2.68	123.25	115.03	117.15	12,267,936
06 Feb 24	116.80000 +5.30	117.55	108.98	111.24	11,529,200
05 Feb 24	111.50000 -0.81	113.50	104.92	112.60	11,316,186
02 Feb 24	112.31000 -4.50	118.00	109.15	117.00	11,037,737
01 Feb 24	116.81000 +2.75	120.49	111.82	114.00	10,092,277
31 Jan 24	114.06000 -0.65	116.55	113.12	114.04	7,683,004
30 Jan 24	114.71000 -7.00	121.35	114.60	120.50	8,480,272
29 Jan 24	121.71000 -4.79	128.48	121.00	126.50	8,959,178
26 Jan 24	126.50000 -8.46	134.00	126.50	133.43	9,692,847
25 Jan 24	134.96001 +2.96	135.79	129.00	131.88	6,569,892
24 Jan 24	132.00000 -5.11	138.38	126.32	138.00	11,373,411
23 Jan 24	137.11000 -2.74	139.59	135.11	138.78	5,668,162
22 Jan 24	139.85001 -1.67	142.73	138.30	141.20	6,824,776
19 Jan 24	141.52000 +2.21	143.20	139.31	139.31	7,767,287
18 Jan 24	139.31000 +2.60	139.60	132.60	135.63	8,021,160
17 Jan 24	136.71001 -3.52	140.50	136.35	139.53	4,852,579
16 Jan 24	140.23000 +2.94	140.96	136.70	137.29	6,860,592
15 Jan 24	137.28999 +2.63	141.25	134.66	136.61	8,204,067
12 Jan 24	134.66000 -2.84	138.69	134.59	138.00	4,460,638
11 Jan 24	137.50000 +0.56	138.49	135.61	136.00	4,526,994
10 Jan 24	136.94000 +0.58	138.99	133.01	135.92	5,032,309
09 Jan 24	136.36000 -1.37	139.97	135.00	137.70	5,005,903
08 Jan 24	137.73000 -6.47	144.18	137.10	142.63	7,255,346
05 Jan 24	144.20000 -0.70	146.38	143.20	144.00	4,830,363
04 Jan 24	144.89999 -0.54	147.80	142.30	145.50	4,862,084
03 Jan 24	145.44000 -0.61	149.08	144.73	145.43	4,235,711
02 Jan 24	146.05000 -7.55	152.88	142.00	152.88	9,838,940
29 Dec 23	153.60001 -6.28	160.29	152.80	160.26	9,583,600
28 Dec 23	159.88000 +2.32	160.20	156.21	157.56	5,285,444
27 Dec 23	157.56000 +7.88	159.78	148.77	149.08	6,607,235
26 Dec 23	149.67999 -0.82	151.30	147.77	150.97	3,046,304
25 Dec 23	150.50000 -1.56	153.40	147.73	152.00	3,150,668
22 Dec 23	152.06000 -2.95	155.31	151.15	155.00	3,389,229
21 Dec 23	155.00999 +1.81	156.59	151.72	152.70	3,932,171
20 Dec 23	153.20000 -0.10	154.95	151.61	153.80	3,154,600
19 Dec 23	153.30000 +1.90	155.05	151.34	151.70	3,672,743
18 Dec 23	151.39999 -2.10	153.95	150.58	153.56	3,618,405
15 Dec 23	153.50000 -3.09	156.36	152.89	155.40	4,008,367
14 Dec 23	156.59000 -1.26	159.40	153.11	158.37	4,984,933
13 Dec 23	157.85001 -0.66	162.28	157.40	158.15	3,899,959
12 Dec 23	158.50999 +0.00	159.19	156.30	157.90	3,949,468
11 Dec 23	158.50999 +2.48	159.11	153.77	154.00	6,737,815
08 Dec 23	156.03000 +1.99	156.03	152.00	154.09	10,307,687
07 Dec 23	154.03999 -7.24	162.30	152.81	161.68	9,354,082
06 Dec 23	161.28000 -2.01	164.03	160.78	162.64	4,377,991
05 Dec 23	163.28999 -1.21	164.00	161.47	163.51	3,668,532
04 Dec 23	164.50000 -4.52	170.00	163.45	168.02	4,279,910
01 Dec 23	169.02000 -0.88	170.67	167.47	169.01	3,550,760
30 Nov 23	169.89999 +3.00	169.90	165.51	166.90	4,565,953
29 Nov 23	166.89999 +0.60	170.70	165.91	166.01	4,424,942
28 Nov 23	166.30000 -0.13	168.37	164.36	166.34	4,004,886
27 Nov 23	166.42999 +5.66	167.15	159.10	159.95	5,904,279
24 Nov 23	160.77000 -1.78	164.50	160.21	161.40	3,170,001
23 Nov 23	162.55000 +2.86	163.35	158.92	158.92	3,626,557
22 Nov 23	159.69000 -2.31	162.68	158.85	161.68	3,899,291
21 Nov 23	162.00000 -2.97	167.20	162.00	164.20	4,568,275
20 Nov 23	164.97000 -2.81	169.58	162.20	167.40	5,351,950
17 Nov 23	167.78000 +2.78	169.85	163.60	164.82	4,689,370
16 Nov 23	165.00000 -2.39	167.21	163.16	166.80	4,931,379
15 Nov 23	167.39000 -6.13	174.78	166.71	174.75	5,774,836
14 Nov 23	173.52000 +1.80	174.99	168.82	170.80	5,996,140
13 Nov 23	171.72000 +1.71	173.30	169.50	170.70	5,242,698
10 Nov 23	170.00999 +1.82	171.95	166.00	169.02	7,105,972
09 Nov 23	168.19000 -3.76	171.96	165.10	171.00	6,210,791
08 Nov 23	171.95000 +6.75	173.99	164.51	165.96	10,951,170
07 Nov 23	165.20000 +2.20	165.22	161.05	162.00	7,033,233
06 Nov 23	163.00000 -2.38	166.88	159.49	166.30	10,436,321
03 Nov 23	165.38000 -0.80	168.40	164.04	166.09	5,801,038
02 Nov 23	166.17999 -2.02	169.50	165.70	169.00	3,057,951
01 Nov 23	168.20000 -2.95	172.20	167.50	170.80	4,634,386
31 Oct 23	171.14999 +1.47	176.00	169.10	173.10	7,147,490
30 Oct 23	169.67999 +4.12	173.66	161.28	163.89	10,684,644
27 Oct 23	165.56000 +0.81	167.30	158.00	158.50	8,780,857
26 Oct 23	164.75000 -1.45	167.50	161.77	164.03	5,698,715
25 Oct 23	166.20000 -0.90	169.79	164.12	169.00	6,286,184
24 Oct 23	167.10001 +9.82	169.88	157.67	158.33	10,048,951
23 Oct 23	157.28000 -2.22	160.76	155.00	157.95	5,541,842
20 Oct 23	159.50000 -2.50	164.80	158.66	160.25	7,819,447
19 Oct 23	162.00000 -0.90	166.88	161.55	162.06	6,963,426
18 Oct 23	162.89999 -3.30	172.24	162.90	166.00	8,927,890
17 Oct 23	166.20000 +7.55	168.00	156.05	158.17	8,272,761
16 Oct 23	158.64999 -4.17	164.35	153.62	164.13	9,404,508
13 Oct 23	162.82001 +0.92	163.50	158.92	161.00	6,543,284
12 Oct 23	161.89999 +9.80	163.36	153.84	153.84	12,762,145
11 Oct 23	152.10001 +1.10	152.78	149.30	151.00	5,089,546
10 Oct 23	151.00000 -1.79	155.55	150.33	152.79	7,189,889
09 Oct 23	152.78999 +2.24	153.12	147.34	148.29	7,361,701
28 Sep 23	150.55000 +10.57	152.00	138.89	140.06	11,590,769
27 Sep 23	139.98000 -2.40	144.50	137.70	142.01	5,644,115
26 Sep 23	142.38000 -0.02	145.00	140.40	141.71	4,157,189
25 Sep 23	142.39999 +1.28	144.91	139.32	140.11	6,153,395
22 Sep 23	141.12000 +3.90	141.67	136.03	136.41	6,322,371
21 Sep 23	137.22000 -1.36	139.20	136.82	138.59	3,230,489
20 Sep 23	138.58000 -2.20	140.68	137.58	139.87	4,015,677
19 Sep 23	140.78000 +0.40	141.68	136.50	140.28	5,277,531
18 Sep 23	140.38000 -4.21	143.91	139.79	143.50	5,685,469
15 Sep 23	144.59000 +0.79	147.72	141.32	143.99	6,275,543
14 Sep 23	143.80000 -3.26	147.00	142.70	146.00	5,570,314
13 Sep 23	147.06000 -0.39	151.30	145.00	146.85	5,591,522
12 Sep 23	147.45000 -1.43	149.14	145.50	147.71	5,116,009
11 Sep 23	148.88000 -2.12	150.48	147.68	149.99	6,622,016
08 Sep 23	151.00000 +2.84	153.55	147.03	147.03	8,356,417
07 Sep 23	148.16000 -10.32	155.88	147.51	155.87	13,213,337
06 Sep 23	158.48000 +9.62	158.88	148.25	149.52	15,095,230
05 Sep 23	148.86000 -0.61	151.15	147.69	149.49	10,346,464
04 Sep 23	149.47000 -2.10	152.99	146.16	152.85	13,872,457
01 Sep 23	151.57001 -0.77	159.80	149.30	153.20	12,789,915
31 Aug 23	152.34000 +5.55	152.80	145.72	146.10	13,537,826
30 Aug 23	146.78999 +7.99	149.55	141.75	143.00	14,346,377
29 Aug 23	138.80000 +8.24	139.43	130.56	133.00	8,884,146
28 Aug 23	130.56000 +0.01	142.41	130.03	140.00	8,785,150
25 Aug 23	130.55000 -3.25	134.00	129.37	133.68	5,336,443
24 Aug 23	133.80000 +4.48	136.00	129.35	129.92	6,372,951
23 Aug 23	129.32001 -8.82	137.78	129.21	137.64	7,539,567
22 Aug 23	138.14000 +2.99	139.00	132.16	136.77	6,065,605
21 Aug 23	135.14999 +0.65	138.75	133.63	134.54	4,437,773
18 Aug 23	134.50000 -0.91	138.30	132.59	138.00	5,000,502
17 Aug 23	135.41000 +1.89	135.83	132.26	132.96	3,994,485
16 Aug 23	133.52000 -1.98	138.09	133.45	135.05	4,723,925
15 Aug 23	135.50000 -2.68	139.26	133.50	138.97	5,520,047
14 Aug 23	138.17999 -1.40	140.89	137.30	137.34	3,395,710
11 Aug 23	139.58000 -3.96	143.90	138.33	143.90	5,636,717
10 Aug 23	143.53999 +3.04	144.50	140.43	140.90	4,960,317
09 Aug 23	140.50000 -2.66	143.50	139.58	142.45	4,195,349
08 Aug 23	143.16000 +0.01	145.25	142.47	142.47	3,156,710
07 Aug 23	143.14999 +0.86	144.62	141.30	141.78	3,876,325
04 Aug 23	142.28999 -2.57	147.00	140.95	145.51	7,146,555
03 Aug 23	144.86000 +1.36	145.79	141.50	142.00	5,592,449
02 Aug 23	143.50000 +2.07	146.00	140.80	141.45	7,433,936
01 Aug 23	141.42999 -1.39	144.50	139.80	143.59	5,547,333
31 Jul 23	142.82001 +4.23	144.88	137.77	137.90	8,714,832
28 Jul 23	138.59000 +2.32	141.23	135.60	135.61	8,435,065
27 Jul 23	136.27000 -0.67	138.70	135.30	137.08	6,399,180
26 Jul 23	136.94000 +2.28	139.48	133.88	134.68	9,470,576
25 Jul 23	134.66000 +2.57	135.87	132.10	134.80	6,504,484
24 Jul 23	132.09000 -1.31	134.83	131.50	133.39	6,024,685
21 Jul 23	133.39999 -2.60	136.18	132.48	136.18	5,929,217
20 Jul 23	136.00000 -1.00	138.30	135.59	137.99	4,993,555
19 Jul 23	137.00000 -1.87	139.86	136.55	138.36	5,584,692
18 Jul 23	138.87000 -0.93	141.66	138.68	139.94	6,020,288
17 Jul 23	139.80000 -4.59	146.51	138.41	146.36	10,505,691
14 Jul 23	144.39000 -0.16	146.43	143.72	144.60	4,864,873
13 Jul 23	144.55000 +1.87	146.00	143.00	144.00	5,467,199
12 Jul 23	142.67999 -5.80	148.00	142.01	147.80	10,951,366
11 Jul 23	148.48000 +1.72	149.70	145.60	147.20	5,550,584
10 Jul 23	146.75999 -2.57	149.48	145.00	149.00	6,047,405
07 Jul 23	149.33000 -1.27	152.50	148.31	149.50	4,433,129
06 Jul 23	150.60001 -0.38	150.90	148.00	150.00	4,623,709
05 Jul 23	150.98000 -3.35	154.85	149.60	154.01	6,995,535
04 Jul 23	154.33000 +1.13	156.95	151.85	153.58	4,939,068
03 Jul 23	153.20000 -3.25	162.45	152.20	158.35	9,175,412
30 Jun 23	156.45000 +1.39	158.28	152.56	153.82	6,194,173
29 Jun 23	155.06000 -0.44	159.69	154.20	155.26	5,103,486
28 Jun 23	155.50000 +4.00	161.30	152.27	152.27	9,384,229
27 Jun 23	151.50000 -8.10	161.20	150.38	161.05	11,097,411
26 Jun 23	159.60001 +1.60	163.23	155.07	157.83	7,381,183
21 Jun 23	158.00000 -7.80	166.47	157.00	165.68	10,397,194
20 Jun 23	165.80000 -3.00	171.80	165.64	168.00	6,964,459
19 Jun 23	168.80000 -1.10	170.96	166.31	170.50	6,940,399
16 Jun 23	169.89999 +6.42	170.98	162.67	163.16	9,703,334
15 Jun 23	163.48000 -1.38	166.58	160.91	165.66	6,979,179
14 Jun 23	164.86000 +6.38	168.00	158.51	158.53	10,591,431
13 Jun 23	158.48000 +6.73	160.02	152.20	152.80	12,703,727
12 Jun 23	151.75000 -0.54	157.43	149.30	150.02	9,834,784
09 Jun 23	152.28999 +0.18	153.32	146.04	152.72	13,770,773
08 Jun 23	152.11000 -1.94	154.49	148.24	152.84	10,059,052
07 Jun 23	154.05000 -10.25	164.96	151.20	164.00	18,646,696
06 Jun 23	164.30000 -11.00	170.62	163.80	170.31	11,505,149
05 Jun 23	175.30000 +3.38	185.50	174.57	179.20	14,155,493
02 Jun 23	171.92000 +0.66	175.60	171.00	171.52	5,919,681
01 Jun 23	171.25999 -2.08	174.88	170.05	172.00	6,708,755
31 May 23	173.34000 -0.55	174.70	170.66	173.00	8,560,057
30 May 23	173.89000 +2.09	175.78	169.05	171.80	9,681,046
29 May 23	171.80000 +7.27	174.35	163.50	165.33	13,045,127
26 May 23	164.53000 +4.88	166.80	160.00	161.00	9,648,834
25 May 23	159.64999 +1.07	161.30	156.65	159.45	5,939,489
24 May 23	158.58000 +0.08	163.19	154.51	157.70	8,816,083
23 May 23	158.50000 -4.19	161.98	158.00	161.32	5,664,845
22 May 23	162.69000 -0.97	167.50	159.00	165.99	7,370,558
19 May 23	163.66000 -0.34	168.28	161.00	166.21	8,903,895
18 May 23	164.00000 +0.55	165.55	161.14	163.60	7,920,435
17 May 23	163.45000 +0.63	168.15	161.95	161.95	9,658,933
16 May 23	162.82001 +2.66	164.00	158.22	161.68	11,317,412
15 May 23	160.16000 -8.42	167.94	155.90	166.83	18,559,490
12 May 23	168.58000 +0.67	175.79	167.20	169.98	9,266,190
11 May 23	167.91000 +1.21	172.63	167.38	169.49	6,741,610
10 May 23	166.70000 -1.10	169.48	163.58	166.00	9,276,008
09 May 23	167.80000 -6.79	177.77	165.52	174.70	12,360,081
08 May 23	174.59000 +4.29	178.17	166.50	170.60	10,553,057
05 May 23	170.30000 +1.61	173.16	168.18	168.69	9,473,453
04 May 23	168.69000 -12.76	176.99	165.01	175.80	18,387,072
28 Apr 23	181.45000 +3.55	184.96	175.01	178.50	12,974,002
27 Apr 23	177.89999 +2.40	185.80	172.38	173.01	12,242,975
26 Apr 23	175.50000 -3.50	181.00	169.23	178.97	16,504,191
25 Apr 23	179.00000 -8.15	190.18	174.41	189.14	22,635,652
24 Apr 23	187.14999 +3.15	191.77	179.50	188.00	15,773,040
21 Apr 23	184.00000 -9.01	199.39	184.00	194.20	16,259,249
20 Apr 23	193.00999 +6.16	199.81	186.31	186.31	19,695,640
19 Apr 23	186.85001 +2.91	196.37	184.01	184.46	19,804,512
18 Apr 23	183.94000 -6.94	185.69	176.94	182.02	21,811,910
17 Apr 23	190.88000 +1.38	198.28	186.51	188.50	22,056,332
14 Apr 23	189.50000 +22.76	189.96	166.86	171.97	29,252,798
13 Apr 23	166.74001 -1.16	174.59	165.00	165.94	15,903,143
12 Apr 23	167.89999 -0.53	172.30	166.00	166.50	14,092,318
11 Apr 23	168.42999 -6.65	179.92	164.00	177.47	25,670,106
10 Apr 23	175.08000 -5.12	190.84	174.12	180.90	25,062,776
07 Apr 23	180.20000 +7.40	181.97	170.26	174.50	16,923,648
06 Apr 23	172.80000 +7.00	179.63	168.00	168.36	24,213,380
04 Apr 23	165.80000 +1.90	175.74	161.01	161.80	23,159,720
03 Apr 23	163.89999 +16.39	166.66	151.00	151.00	20,402,384
31 Mar 23	147.50999 +7.52	149.39	138.03	139.97	19,444,392
30 Mar 23	139.99001 +1.64	141.17	136.83	138.90	10,601,128
29 Mar 23	138.35001 +10.15	142.55	126.66	128.18	18,113,704
28 Mar 23	128.20000 -0.21	130.93	126.10	128.02	8,060,178
27 Mar 23	128.41000 +0.27	131.28	126.37	127.10	7,381,492
24 Mar 23	128.14000 -5.73	133.90	127.52	133.90	12,113,639
23 Mar 23	133.87000 +1.27	135.50	130.30	131.20	11,174,814
22 Mar 23	132.60001 +1.57	136.00	131.00	133.00	11,726,941
21 Mar 23	131.03000 +0.38	133.36	128.21	130.65	8,871,859
20 Mar 23	130.64999 +6.43	136.08	124.01	125.10	16,786,734
17 Mar 23	124.22000 +2.96	125.12	120.70	123.10	11,421,945
16 Mar 23	121.26000 -3.44	125.90	120.13	122.90	9,232,124
15 Mar 23	124.70000 -1.48	129.36	124.08	125.50	11,298,780
14 Mar 23	126.18000 +4.18	127.40	121.10	122.00	13,692,660
13 Mar 23	122.00000 -1.50	126.50	119.85	122.28	11,285,089
10 Mar 23	123.50000 -0.75	126.53	122.50	122.83	10,202,717
09 Mar 23	124.25000 +0.25	128.30	124.25	125.00	13,255,364
08 Mar 23	124.00000 +4.75	126.38	119.11	120.93	11,156,562
07 Mar 23	119.25000 -3.99	124.33	119.00	122.45	8,797,783
06 Mar 23	123.24000 +4.05	124.99	117.99	119.20	13,985,430
03 Mar 23	119.19000 +9.89	120.30	113.00	113.00	14,609,660
02 Mar 23	109.30000 +3.03	111.08	106.30	106.30	6,149,289
01 Mar 23	106.27000 +0.97	106.69	104.70	104.86	2,727,130
28 Feb 23	105.30000 +0.96	105.50	103.58	105.10	3,007,880
27 Feb 23	104.34000 -2.61	107.60	103.80	107.10	5,139,711
24 Feb 23	106.95000 -1.48	110.00	106.60	109.48	3,316,731
23 Feb 23	108.43000 -0.06	109.39	107.78	107.83	3,206,790
22 Feb 23	108.49000 +0.47	109.48	106.75	107.01	4,007,728
21 Feb 23	108.02000 +0.14	108.80	106.60	107.21	2,808,475
20 Feb 23	107.88000 +3.06	108.10	104.08	104.13	5,042,264
17 Feb 23	104.82000 -5.48	110.29	104.82	109.98	7,220,149
16 Feb 23	110.30000 -2.17	113.99	109.45	112.09	8,572,045
15 Feb 23	112.47000 +3.16	113.26	109.01	109.16	9,172,790
14 Feb 23	109.31000 -0.49	113.74	108.33	110.00	7,039,537
13 Feb 23	109.80000 +0.45	109.96	107.10	108.90	5,939,866
10 Feb 23	109.35000 +0.54	110.60	108.19	109.00	6,249,652
09 Feb 23	108.81000 +3.86	109.20	103.64	104.23	10,038,221
08 Feb 23	104.95000 +0.30	106.47	104.29	104.49	4,685,420
07 Feb 23	104.65000 -2.68	107.99	104.00	107.50	6,599,660
06 Feb 23	107.33000 -0.87	108.88	106.74	107.70	4,954,693
03 Feb 23	108.20000 -0.73	109.39	106.06	107.88	5,507,704
02 Feb 23	108.93000 +3.14	110.57	106.65	106.65	12,503,261
01 Feb 23	105.79000 +0.90	106.94	104.58	105.20	6,399,180
31 Jan 23	104.89000 -2.01	107.98	104.00	107.43	5,168,064
30 Jan 23	106.90000 -1.45	110.40	105.23	110.10	6,388,282
20 Jan 23	108.35000 -0.58	109.60	107.55	108.40	3,557,801
19 Jan 23	108.93000 +2.57	109.30	105.50	105.90	4,749,987
18 Jan 23	106.36000 +0.04	107.50	105.88	107.00	3,500,801
17 Jan 23	106.32000 +1.66	107.14	104.61	104.98	5,976,204
16 Jan 23	104.66000 +4.51	105.10	99.00	99.35	7,321,341
13 Jan 23	100.15000 +0.90	100.15	98.58	99.48	2,784,185
12 Jan 23	99.25000 -0.78	100.15	98.28	99.55	3,279,530
11 Jan 23	100.03000 -0.11	104.86	99.87	100.28	7,116,615
10 Jan 23	100.14000 +1.54	101.14	98.03	98.50	4,596,078
09 Jan 23	98.60000 -0.89	100.98	97.02	100.00	6,353,311
06 Jan 23	99.49000 +0.04	101.21	97.80	98.45	4,348,818
05 Jan 23	99.45000 +0.79	100.56	97.52	98.42	4,525,097
04 Jan 23	98.66000 -1.24	102.50	98.17	100.10	4,499,788
03 Jan 23	99.90000 +1.89	100.37	96.31	97.80	4,462,454
30 Dec 22	98.01000 -1.64	101.50	97.63	100.00	4,164,637
29 Dec 22	99.65000 +0.65	100.81	97.97	98.18	3,397,033
28 Dec 22	99.00000 -4.99	103.00	98.98	102.90	5,586,739
27 Dec 22	103.99000 +0.91	104.30	101.30	103.00	3,400,319
26 Dec 22	103.08000 +2.31	103.22	99.81	100.75	2,851,493
23 Dec 22	100.77000 -0.81	102.30	99.55	100.00	3,329,016
22 Dec 22	101.58000 -2.69	105.17	101.10	105.00	3,703,491
21 Dec 22	104.27000 -1.62	106.80	103.40	105.55	3,102,860
20 Dec 22	105.89000 -0.24	108.00	105.55	105.94	3,403,203
19 Dec 22	106.13000 -3.86	109.97	105.57	108.98	4,074,484
16 Dec 22	109.99000 -0.24	110.16	106.66	108.48	6,114,383
15 Dec 22	110.23000 +1.08	112.87	108.00	110.00	8,159,768
14 Dec 22	109.15000 +2.86	115.00	108.58	113.00	13,625,356
13 Dec 22	106.29000 -1.93	108.58	105.55	107.51	4,490,133
12 Dec 22	108.22000 +1.22	109.46	106.00	107.00	8,432,648
09 Dec 22	107.00000 +4.41	107.65	103.00	103.00	10,971,608
08 Dec 22	102.59000 -2.28	105.80	102.20	105.20	4,726,758
07 Dec 22	104.87000 +0.91	105.79	103.01	104.33	7,005,446
06 Dec 22	103.96000 +2.61	106.00	101.00	102.00	9,414,030
05 Dec 22	101.35000 +2.11	101.63	99.12	100.15	5,765,718
02 Dec 22	99.24000 -1.09	101.30	99.00	100.10	3,321,675
01 Dec 22	100.33000 +1.93	102.70	99.09	99.88	5,977,771
30 Nov 22	98.40000 -1.01	100.32	97.20	99.13	4,450,464
29 Nov 22	99.41000 +1.55	99.84	96.43	98.84	5,607,627
28 Nov 22	97.86000 -0.34	98.50	95.50	96.00	3,496,134
25 Nov 22	98.20000 -2.25	103.40	98.20	100.28	5,670,857
24 Nov 22	100.45000 -0.49	101.90	99.40	101.79	3,826,593
23 Nov 22	100.94000 -1.00	102.00	97.91	101.26	6,170,428
22 Nov 22	101.94000 -0.90	103.60	99.03	102.50	5,665,183
21 Nov 22	102.84000 -0.25	104.98	101.39	102.09	4,049,443
18 Nov 22	103.09000 -1.39	107.48	102.89	103.76	6,844,583
17 Nov 22	104.48000 -2.48	104.48	97.07	102.00	15,354,277
16 Nov 22	106.96000 -2.04	109.49	106.11	108.97	6,887,033
15 Nov 22	109.00000 +3.18	113.40	104.66	105.30	14,925,546
14 Nov 22	105.82000 +0.62	109.99	103.52	105.33	7,709,296
11 Nov 22	105.20000 +1.42	109.99	105.20	108.91	7,110,219
10 Nov 22	103.78000 -4.00	108.90	103.35	107.30	10,335,949
09 Nov 22	107.78000 -1.22	110.60	107.75	109.50	4,768,671
08 Nov 22	109.00000 -0.23	110.00	107.02	108.75	6,572,833
07 Nov 22	109.23000 -5.16	115.76	108.00	113.08	12,678,380
04 Nov 22	114.39000 -0.78	116.08	112.56	115.00	7,868,235
03 Nov 22	115.17000 +4.47	115.86	109.01	109.70	8,536,364
02 Nov 22	110.70000 +0.63	112.98	108.60	109.33	7,215,402
01 Nov 22	110.07000 -0.92	113.10	108.00	110.00	7,338,169
31 Oct 22	110.99000 +4.24	114.47	108.01	108.50	9,663,571
28 Oct 22	106.75000 +1.95	108.50	104.09	105.00	11,762,967
27 Oct 22	104.80000 +2.08	107.48	100.20	102.11	9,809,880
26 Oct 22	102.72000 +1.82	105.18	98.50	100.51	8,293,067
25 Oct 22	100.90000 +3.86	102.58	95.51	96.03	10,534,064
24 Oct 22	97.04000 +1.06	100.00	95.58	95.95	9,704,397
21 Oct 22	95.98000 -4.02	98.33	93.43	96.50	11,729,994
20 Oct 22	100.00000 +13.59	101.66	85.40	85.40	21,010,266
19 Oct 22	86.41000 +0.65	88.20	85.06	85.06	9,042,580
18 Oct 22	85.76000 -0.69	86.86	84.50	86.35	8,929,562
17 Oct 22	86.45000 +4.05	87.33	81.08	81.47	13,165,585
14 Oct 22	82.40000 +2.25	83.66	79.41	81.49	11,873,075
13 Oct 22	80.15000 -1.07	83.58	78.50	79.21	11,536,615
12 Oct 22	81.22000 +0.00	81.48	76.70	80.13	16,962,520
11 Oct 22	81.22000 -5.72	86.70	80.12	86.70	18,217,340
10 Oct 22	86.94000 -20.93	102.00	86.38	102.00	18,455,112
30 Sep 22	107.87000 -2.75	111.43	107.50	110.60	3,461,716
29 Sep 22	110.62000 +0.12	112.35	110.15	111.87	2,589,754
28 Sep 22	110.50000 -3.67	113.70	110.18	113.60	4,025,226
27 Sep 22	114.17000 +0.57	115.45	112.09	113.57	4,593,540
26 Sep 22	113.60000 +0.60	114.82	111.68	111.86	3,803,958
23 Sep 22	113.00000 -3.79	117.48	112.23	117.42	5,426,423
22 Sep 22	116.79000 +0.14	117.88	115.12	115.50	5,874,955
21 Sep 22	116.65000 -6.45	123.25	116.50	121.84	6,221,959
20 Sep 22	123.10000 +1.03	124.21	118.26	122.70	5,201,256
19 Sep 22	122.07000 -7.07	130.99	121.98	129.15	7,924,119
16 Sep 22	129.14000 +2.16	132.44	126.11	126.11	7,999,156
15 Sep 22	126.98000 -1.29	132.68	125.51	129.51	7,557,825
14 Sep 22	128.27000 +3.07	129.90	122.68	123.00	7,251,815
13 Sep 22	125.20000 -0.57	130.25	124.50	125.75	4,409,999
09 Sep 22	125.77000 -2.49	128.37	122.29	128.14	6,010,804
08 Sep 22	128.25999 +0.61	130.80	126.50	126.80	5,819,133
07 Sep 22	127.65000 +4.44	129.50	124.00	124.00	9,692,288
06 Sep 22	123.21000 +0.71	124.31	121.47	122.50	3,816,013
05 Sep 22	122.50000 -1.01	124.10	120.10	122.80	3,600,495
02 Sep 22	123.51000 +1.81	125.47	121.07	122.14	4,429,715
01 Sep 22	121.70000 -1.48	126.66	121.00	124.30	5,308,733
31 Aug 22	123.18000 -2.12	126.33	122.50	125.30	3,995,826
30 Aug 22	125.30000 -0.27	127.38	124.48	124.78	4,541,001
29 Aug 22	125.57000 -0.15	127.49	123.93	124.49	5,595,070
26 Aug 22	125.72000 -4.23	131.58	125.72	130.97	4,991,601
25 Aug 22	129.95000 -0.86	132.25	128.50	131.09	3,676,090
24 Aug 22	130.81000 -5.31	136.50	130.10	136.10	6,993,983
23 Aug 22	136.12000 -3.48	139.85	135.80	139.30	5,359,559
22 Aug 22	139.60001 +2.80	141.60	136.60	137.02	5,902,972
19 Aug 22	136.80000 -3.00	142.65	136.41	139.40	5,957,856
18 Aug 22	139.80000 +0.80	141.10	137.50	139.67	9,896,181
17 Aug 22	139.00000 +0.31	140.50	137.80	139.47	4,981,453
16 Aug 22	138.69000 -1.12	141.50	137.91	139.82	5,922,858
15 Aug 22	139.81000 -2.88	144.00	139.43	143.35	6,624,196
12 Aug 22	142.69000 -4.06	148.00	142.69	146.16	7,703,643
11 Aug 22	146.75000 +2.95	149.86	145.00	146.90	10,605,092
10 Aug 22	143.80000 -0.41	150.00	140.13	140.98	11,072,666
09 Aug 22	144.21001 -0.69	145.00	138.51	144.90	11,165,506
08 Aug 22	144.89999 -2.60	150.48	141.88	146.56	13,161,876
05 Aug 22	147.50000 +11.50	147.85	136.01	137.10	18,011,524
04 Aug 22	136.00000 +2.70	139.00	133.50	133.99	10,359,644
03 Aug 22	133.30000 +3.00	140.60	127.80	133.00	18,022,696
02 Aug 22	130.30000 +3.44	133.99	125.16	125.22	15,238,365
01 Aug 22	126.86000 +5.52	127.68	118.90	120.43	10,541,872
29 Jul 22	121.34000 -1.66	124.00	120.98	122.52	5,761,749
28 Jul 22	123.00000 +1.28	125.71	122.77	124.50	5,352,044
27 Jul 22	121.72000 -3.56	124.98	120.73	122.58	5,575,503
26 Jul 22	125.28000 +2.92	126.80	120.80	123.00	6,607,951
25 Jul 22	122.36000 +0.37	126.99	120.73	121.00	5,678,624
22 Jul 22	121.99000 +0.79	124.70	120.23	123.62	7,242,709
21 Jul 22	121.20000 +7.88	127.55	113.39	114.50	16,061,264
20 Jul 22	113.32000 +1.28	115.89	111.89	112.50	5,879,701
19 Jul 22	112.04000 -2.94	114.98	109.35	114.50	7,410,639
18 Jul 22	114.98000 +0.68	116.38	111.00	114.35	5,106,370
15 Jul 22	114.30000 +0.91	118.35	112.51	112.80	6,242,516
14 Jul 22	113.39000 +0.76	114.99	111.76	112.05	4,847,195
13 Jul 22	112.63000 -2.17	115.94	112.38	114.45	4,643,533
12 Jul 22	114.80000 -6.97	123.56	114.77	122.22	8,767,315
11 Jul 22	121.77000 -3.74	125.43	119.83	125.00	6,570,589
08 Jul 22	125.51000 -0.08	127.50	124.00	126.83	7,490,158
07 Jul 22	125.59000 -0.83	128.71	122.98	127.88	10,106,573
06 Jul 22	126.42000 +15.32	133.00	116.00	116.00	23,563,824
05 Jul 22	111.10000 +0.15	113.76	109.10	111.00	4,699,478
04 Jul 22	110.95000 -5.31	114.70	109.01	114.70	7,268,353
01 Jul 22	116.26000 -0.49	118.01	114.81	116.09	4,037,169
30 Jun 22	116.75000 +0.60	118.48	114.88	116.27	5,261,271
29 Jun 22	116.15000 -4.99	123.75	116.11	120.50	6,709,560
28 Jun 22	121.14000 +5.08	121.88	113.30	116.06	7,236,796
27 Jun 22	116.06000 -1.14	119.20	115.91	118.79	4,859,466
24 Jun 22	117.20000 +0.18	119.71	115.80	117.40	4,339,090
23 Jun 22	117.02000 +2.14	117.55	115.01	115.20	4,087,548
22 Jun 22	114.88000 -6.40	121.00	114.88	121.00	6,362,867
21 Jun 22	121.28000 +0.88	122.95	118.31	120.60	4,801,096
20 Jun 22	120.40000 -0.84	122.85	120.10	122.42	4,247,240
17 Jun 22	121.24000 +0.32	121.96	118.30	119.24	4,565,335
16 Jun 22	120.92000 +0.22	123.85	120.35	121.50	4,086,570
15 Jun 22	120.70000 -0.50	124.49	120.11	121.60	4,903,155
14 Jun 22	121.20000 -3.87	124.37	118.61	123.00	7,794,565
13 Jun 22	125.07000 -1.60	127.56	123.54	124.88	5,770,618
10 Jun 22	126.67000 +4.04	129.18	122.01	122.10	10,951,570
09 Jun 22	122.63000 -4.09	126.45	122.16	126.45	6,613,261
08 Jun 22	126.72000 -0.08	127.77	124.01	126.76	5,375,107
07 Jun 22	126.80000 -0.53	127.50	124.67	126.00	6,033,566
06 Jun 22	127.33000 +3.86	128.10	121.90	123.90	9,748,368
02 Jun 22	123.47000 +7.17	124.97	115.55	117.00	12,706,214
01 Jun 22	116.30000 +0.86	117.30	114.47	115.30	7,596,661
31 May 22	115.44000 +6.05	116.34	107.20	109.52	7,306,095
30 May 22	109.39000 +3.03	110.32	105.98	106.82	4,049,881
27 May 22	106.36000 -1.64	109.78	105.51	108.40	3,370,865
26 May 22	108.00000 -0.25	109.30	106.53	108.22	2,559,647
25 May 22	108.25000 -0.75	110.38	107.80	108.94	2,786,317
24 May 22	109.00000 -3.80	113.77	108.77	112.80	3,501,822
23 May 22	112.80000 -0.78	113.89	111.84	113.39	2,554,608
20 May 22	113.58000 +1.38	113.78	110.18	111.30	4,423,634
19 May 22	112.20000 +1.68	113.95	108.08	108.20	4,326,302
18 May 22	110.52000 +1.01	112.78	108.92	109.59	4,357,635
17 May 22	109.51000 +2.41	109.94	106.39	106.88	3,756,195
16 May 22	107.10000 -2.26	110.95	106.62	109.98	2,847,878
13 May 22	109.36000 -0.03	110.50	108.06	110.25	2,461,774
12 May 22	109.39000 +0.48	110.86	108.08	108.17	3,552,475
11 May 22	108.91000 +2.41	111.11	105.89	107.71	6,374,912
10 May 22	106.50000 +5.14	108.70	99.60	100.01	6,126,854
09 May 22	101.36000 -2.56	104.50	101.00	102.01	2,459,378
06 May 22	103.92000 -0.33	105.50	101.52	102.00	3,346,767
05 May 22	104.25000 -0.75	107.19	103.88	107.10	5,132,116
29 Apr 22	105.00000 +4.99	106.18	99.75	101.97	5,790,957
28 Apr 22	100.01000 +2.15	101.50	98.50	98.99	6,554,657
27 Apr 22	97.86000 +4.06	98.25	91.28	92.85	4,959,922
26 Apr 22	93.80000 -2.36	98.28	92.90	97.00	4,754,083
25 Apr 22	96.16000 -6.29	101.49	96.16	100.48	5,001,734
22 Apr 22	102.45000 -2.34	106.57	102.45	104.50	3,608,058
21 Apr 22	104.79000 -1.41	108.90	104.58	105.15	3,493,158
20 Apr 22	106.20000 -1.58	109.49	105.60	108.50	2,947,492
19 Apr 22	107.78000 -2.22	110.94	107.48	109.74	3,680,100
18 Apr 22	110.00000 +3.35	111.66	105.00	105.87	5,166,253
15 Apr 22	106.65000 -1.45	108.39	105.00	106.00	3,008,980
14 Apr 22	108.10000 +1.00	110.97	101.09	108.17	7,186,492
13 Apr 22	107.10000 -3.59	110.00	106.98	110.00	3,320,971
12 Apr 22	110.69000 -0.81	112.97	106.68	111.00	5,111,687
11 Apr 22	111.50000 -4.69	115.81	111.20	115.39	3,953,251
08 Apr 22	116.19000 +1.89	117.30	113.64	115.02	4,116,324
07 Apr 22	114.30000 +0.36	116.94	113.58	113.92	3,488,462
06 Apr 22	113.94000 -3.26	118.00	113.11	118.00	4,713,299
01 Apr 22	117.20000 +0.75	119.20	115.55	116.00	3,860,652
31 Mar 22	116.45000 +0.96	118.53	114.86	115.72	5,759,255
30 Mar 22	115.49000 +2.69	115.75	113.40	113.88	3,463,622
29 Mar 22	112.80000 -1.88	115.98	112.68	114.72	2,872,242
28 Mar 22	114.68000 -0.52	115.37	113.10	113.80	2,629,712
25 Mar 22	115.20000 -2.15	120.62	115.15	118.38	4,264,949
24 Mar 22	117.35000 -2.12	118.96	115.16	118.52	3,964,812
23 Mar 22	119.47000 -0.35	121.95	119.01	120.50	3,161,872
22 Mar 22	119.82000 -2.19	122.63	118.25	120.86	4,169,674
21 Mar 22	122.01000 +0.45	123.50	120.81	121.21	3,111,043
18 Mar 22	121.56000 -0.95	123.89	120.83	121.60	3,537,265
17 Mar 22	122.51000 -0.17	126.50	122.51	124.77	7,351,741
16 Mar 22	122.68000 +6.48	123.36	114.01	118.51	7,516,153
15 Mar 22	116.20000 -2.60	122.20	116.02	117.99	6,220,999
14 Mar 22	118.80000 -2.05	120.83	117.08	118.89	3,529,294
11 Mar 22	120.85000 -5.25	124.35	116.66	123.02	10,445,860
10 Mar 22	126.10000 -2.04	133.00	125.70	132.00	9,692,483
09 Mar 22	128.14000 +3.64	129.37	122.33	125.00	9,703,469
08 Mar 22	124.50000 +1.22	128.88	121.00	123.00	7,381,071
07 Mar 22	123.28000 -2.77	127.68	122.00	125.01	5,826,057
04 Mar 22	126.05000 +1.97	129.69	122.75	123.00	6,613,712
03 Mar 22	124.08000 -2.83	128.98	124.05	128.98	4,383,895
02 Mar 22	126.91000 -1.99	127.90	125.10	127.90	4,469,287
01 Mar 22	128.89999 +0.82	129.18	126.03	128.00	4,224,028
28 Feb 22	128.08000 +0.28	129.56	126.50	126.95	4,236,163
25 Feb 22	127.80000 +0.74	130.78	126.50	130.00	6,003,281
24 Feb 22	127.06000 -2.74	131.97	124.05	129.80	9,610,917
23 Feb 22	129.80000 +5.23	132.30	124.81	124.81	11,186,471
22 Feb 22	124.57000 +1.66	125.80	120.57	121.99	5,198,755
21 Feb 22	122.91000 -1.57	124.66	122.20	124.49	3,041,414
18 Feb 22	124.48000 -0.51	127.46	123.01	123.69	4,989,752
17 Feb 22	124.99000 +2.09	126.48	122.00	122.00	7,097,798
16 Feb 22	122.90000 +0.91	125.46	121.30	122.00	6,868,425
15 Feb 22	121.99000 +10.60	121.99	111.90	112.52	11,584,473
14 Feb 22	111.39000 -3.17	113.89	110.00	113.30	5,371,744
11 Feb 22	114.56000 -2.12	117.90	114.05	116.46	4,749,418
10 Feb 22	116.68000 -1.31	120.48	116.51	117.99	5,443,398
09 Feb 22	117.99000 +2.80	118.43	114.31	115.00	5,318,328
08 Feb 22	115.19000 -4.84	119.98	112.55	119.10	8,418,256
07 Feb 22	120.03000 +1.32	123.00	119.60	121.50	5,310,719
28 Jan 22	118.71000 -4.17	123.98	118.15	123.78	7,379,214
27 Jan 22	122.88000 -2.87	125.50	120.80	123.00	7,699,287
26 Jan 22	125.75000 +5.84	126.76	120.06	120.93	11,217,198
25 Jan 22	119.91000 -1.09	122.77	119.89	120.70	8,857,846
24 Jan 22	121.00000 +7.85	121.20	115.41	116.15	11,566,539
21 Jan 22	113.15000 -2.05	116.16	112.13	115.00	5,743,866
20 Jan 22	115.20000 -1.66	119.49	114.80	117.00	5,532,947
19 Jan 22	116.86000 -1.51	119.50	115.98	118.00	4,935,919
18 Jan 22	118.37000 -1.24	121.70	117.57	119.61	7,457,743
17 Jan 22	119.61000 +2.31	120.30	117.15	117.99	6,775,875
14 Jan 22	117.30000 +0.78	119.18	116.32	116.80	5,599,932
13 Jan 22	116.52000 -2.36	119.24	116.30	118.12	4,905,374
12 Jan 22	118.88000 +3.85	119.45	115.55	115.56	7,144,934
11 Jan 22	115.03000 -3.63	119.40	114.81	118.88	6,312,770
10 Jan 22	118.66000 -2.04	121.34	115.71	120.50	6,517,556
07 Jan 22	120.70000 -0.34	123.76	120.02	121.46	6,557,714
06 Jan 22	121.04000 +2.14	123.55	117.82	118.90	9,641,063
05 Jan 22	118.90000 -1.21	120.67	117.08	120.11	11,044,191
04 Jan 22	120.11000 -6.49	127.88	118.00	127.11	19,493,832
31 Dec 21	126.60000 -0.54	128.14	125.28	127.18	5,056,968
30 Dec 21	127.14000 +3.09	127.87	123.03	123.07	6,403,025
29 Dec 21	124.05000 -1.31	127.50	123.40	125.81	4,840,007
28 Dec 21	125.36000 -0.82	127.33	123.70	126.50	4,333,672
27 Dec 21	126.18000 +0.38	127.95	125.11	126.00	3,891,426
24 Dec 21	125.80000 -2.65	129.39	125.08	128.53	4,675,015
23 Dec 21	128.45000 -1.85	130.68	127.43	130.01	5,135,010
22 Dec 21	130.30000 -1.62	133.19	130.15	132.61	4,192,937
21 Dec 21	131.92000 -1.13	133.91	129.83	133.02	4,957,351
20 Dec 21	133.05000 -5.05	138.96	132.20	136.29	6,247,504
17 Dec 21	138.10001 -7.70	146.00	138.03	145.00	7,899,285
16 Dec 21	145.80000 +0.65	147.57	144.45	145.80	3,339,229
15 Dec 21	145.14999 -3.38	149.75	144.98	148.96	4,456,269
14 Dec 21	148.53000 +0.77	149.88	147.01	148.18	3,437,041
13 Dec 21	147.75999 -2.24	150.99	147.09	150.00	5,437,262
10 Dec 21	150.00000 -2.00	152.00	149.22	151.00	5,915,436
09 Dec 21	152.00000 +1.46	152.85	149.60	150.57	4,823,038
08 Dec 21	150.53999 +1.44	151.99	149.14	149.98	3,926,828
07 Dec 21	149.10001 -3.93	154.89	147.06	153.90	5,228,010
06 Dec 21	153.03000 -3.87	157.80	152.30	156.00	4,471,775
03 Dec 21	156.89999 +4.93	157.88	152.26	152.50	6,787,949
02 Dec 21	151.97000 -8.27	161.21	151.18	160.24	8,170,730
01 Dec 21	160.24001 +0.21	163.55	158.72	158.90	3,962,034
30 Nov 21	160.03000 +1.83	164.00	159.00	160.00	5,307,920
29 Nov 21	158.20000 -3.80	161.50	158.00	158.90	4,183,785
26 Nov 21	162.00000 -4.40	167.00	160.39	167.00	4,930,461
25 Nov 21	166.39999 +3.98	167.29	161.70	162.71	5,605,259
24 Nov 21	162.42000 -2.19	169.38	161.50	163.30	5,341,356
23 Nov 21	164.61000 -4.48	171.00	164.50	168.16	6,075,435
22 Nov 21	169.09000 +4.59	170.00	163.00	164.00	6,063,379
19 Nov 21	164.50000 +0.05	165.39	161.78	163.90	4,307,674
18 Nov 21	164.45000 +0.28	165.50	160.50	163.40	5,191,015
17 Nov 21	164.17000 +0.89	165.46	161.30	163.00	5,218,223
16 Nov 21	163.28000 -4.40	169.35	162.60	167.50	5,609,659
15 Nov 21	167.67999 -2.21	172.80	165.17	171.66	6,005,636
12 Nov 21	169.89000 -3.49	175.60	168.33	170.70	7,065,311
11 Nov 21	173.38000 +4.02	180.66	165.28	166.01	14,822,403
10 Nov 21	169.36000 +11.16	170.42	155.60	156.07	13,680,187
09 Nov 21	158.20000 +6.22	159.05	150.78	152.60	6,748,969
08 Nov 21	151.98000 -5.21	156.70	149.13	156.70	5,424,671
05 Nov 21	157.19000 +0.49	162.25	156.52	159.95	5,552,208
04 Nov 21	156.70000 -0.45	160.30	155.60	157.98	4,219,305
03 Nov 21	157.14999 +0.35	161.53	154.18	159.80	4,886,397
02 Nov 21	156.80000 -0.20	162.90	155.43	157.90	5,923,668
01 Nov 21	157.00000 +0.80	158.56	153.50	157.00	4,856,145
29 Oct 21	156.20000 +12.73	157.69	144.66	145.00	9,853,420
28 Oct 21	143.47000 -7.12	150.42	143.11	145.94	6,066,134
27 Oct 21	150.59000 -4.36	155.97	148.94	153.83	5,829,193
26 Oct 21	154.95000 -2.48	158.27	153.65	157.45	4,616,844
25 Oct 21	157.42999 +0.63	157.80	152.77	156.36	5,079,251
22 Oct 21	156.80000 +6.85	158.50	151.55	151.70	7,660,270
21 Oct 21	149.95000 +0.10	153.35	148.35	150.00	4,344,203
20 Oct 21	149.85001 -1.05	152.88	149.01	151.01	3,530,478
19 Oct 21	150.89999 +0.42	152.80	149.23	150.17	3,357,525
18 Oct 21	150.48000 -3.39	153.16	148.44	151.81	4,587,389
15 Oct 21	153.87000 +8.66	153.94	143.02	146.39	8,484,120
14 Oct 21	145.21001 -0.49	147.56	143.00	145.53	4,459,198
13 Oct 21	145.70000 +1.51	147.68	144.15	144.35	5,992,185
12 Oct 21	144.19000 -5.81	151.97	142.88	149.53	6,511,381
11 Oct 21	150.00000 -4.18	156.00	149.80	154.36	5,608,526
08 Oct 21	154.17999 +2.38	158.36	153.50	154.30	5,522,744
30 Sep 21	151.80000 -3.79	157.74	151.60	155.80	6,993,456
29 Sep 21	155.59000 -3.21	158.28	152.60	157.12	5,677,894
28 Sep 21	158.80000 +0.71	163.50	155.15	156.51	5,155,050
27 Sep 21	158.09000 -4.86	167.70	157.77	165.05	5,458,880
24 Sep 21	162.95000 -0.06	165.66	161.21	163.00	5,100,271
23 Sep 21	163.00999 +5.26	165.69	155.90	159.14	7,295,318
22 Sep 21	157.75000 +4.55	160.66	152.64	153.17	4,798,861
17 Sep 21	153.20000 -6.49	161.10	153.20	158.00	5,209,791
16 Sep 21	159.69000 +1.58	161.60	155.01	156.10	6,459,584
15 Sep 21	158.11000 +0.63	160.87	155.04	156.90	4,097,439
14 Sep 21	157.48000 -0.42	162.47	155.60	156.01	5,791,861
13 Sep 21	157.89999 -9.42	165.70	157.33	165.00	7,491,151
10 Sep 21	167.32001 +5.50	170.45	158.12	161.03	10,822,841
09 Sep 21	161.82001 +2.66	164.30	154.70	158.00	7,938,827
08 Sep 21	159.16000 +0.16	162.66	156.00	160.57	5,559,405
07 Sep 21	159.00000 -1.78	162.80	157.60	159.99	5,336,857
06 Sep 21	160.78000 +6.26	161.98	151.45	153.02	7,944,843
03 Sep 21	154.52000 +4.72	158.00	149.55	149.80	9,273,243
02 Sep 21	149.80000 -8.50	157.33	148.30	155.61	10,822,054
01 Sep 21	158.30000 -6.55	165.00	154.00	165.00	9,391,596
31 Aug 21	164.85001 +5.57	164.85	155.07	159.60	11,626,173
30 Aug 21	159.28000 -14.03	176.70	158.01	172.99	14,959,347
27 Aug 21	173.31000 +1.15	176.90	171.01	173.00	6,359,090
26 Aug 21	172.16000 -6.35	183.50	171.00	180.68	9,233,125
25 Aug 21	178.50999 -3.49	189.49	176.20	185.30	9,521,555
24 Aug 21	182.00000 +0.54	186.55	177.80	180.80	7,824,581
23 Aug 21	181.46001 +7.05	182.80	171.58	176.01	8,804,029
20 Aug 21	174.41000 +3.03	179.65	171.70	171.78	7,447,031
19 Aug 21	171.38000 +3.48	176.87	166.01	167.00	9,413,801
18 Aug 21	167.89999 +0.70	171.21	165.05	168.64	7,414,774
17 Aug 21	167.20000 -7.28	177.50	166.50	173.48	7,941,328
16 Aug 21	174.48000 +1.53	179.83	169.00	171.40	8,740,262
13 Aug 21	172.95000 -13.04	184.84	171.61	182.98	10,226,707
12 Aug 21	185.99001 +3.69	190.83	178.53	180.00	10,138,860
11 Aug 21	182.30000 +1.75	187.58	177.49	180.00	9,134,268
10 Aug 21	180.55000 -1.95	186.00	175.38	182.51	9,406,174
09 Aug 21	182.50000 -0.70	183.70	175.05	178.10	10,442,555
06 Aug 21	183.20000 -7.58	198.25	179.08	195.38	14,536,621
05 Aug 21	190.78000 -4.22	194.99	185.71	191.84	8,189,350
04 Aug 21	195.00000 +7.33	197.55	185.70	189.00	13,259,893
03 Aug 21	187.67000 -26.13	209.50	185.66	207.50	21,321,118
02 Aug 21	213.80000 -16.09	229.00	202.38	226.00	16,927,512
30 Jul 21	229.89000 +4.84	234.97	215.00	219.99	17,059,692
29 Jul 21	225.05000 +29.40	226.82	197.30	203.47	18,924,980
28 Jul 21	195.64999 -5.31	202.90	183.90	195.00	14,894,506
27 Jul 21	200.96001 -11.94	230.85	197.98	208.00	23,889,680
26 Jul 21	212.89999 +15.86	215.00	192.00	200.00	18,134,700
23 Jul 21	197.03999 +6.04	208.00	193.28	195.31	19,187,692
22 Jul 21	191.00000 +26.00	194.30	164.68	167.60	22,108,560
21 Jul 21	165.00000 +11.87	169.71	153.50	154.25	14,157,193
20 Jul 21	153.13000 -1.67	155.99	150.88	153.94	6,056,366
19 Jul 21	154.80000 -1.70	155.58	149.33	152.50	8,287,023
16 Jul 21	156.50000 -9.90	171.98	156.11	168.47	12,256,516
15 Jul 21	166.39999 -1.60	168.79	162.11	165.27	8,838,488
14 Jul 21	168.00000 +0.00	171.40	164.75	169.79	8,941,959
13 Jul 21	168.00000 -7.98	175.96	167.20	174.03	11,064,486
12 Jul 21	175.98000 -2.06	181.57	171.60	177.00	14,266,433
09 Jul 21	178.03999 +0.55	180.80	170.86	175.56	12,241,059
08 Jul 21	177.49001 +12.45	180.58	165.00	165.00	18,515,548
07 Jul 21	165.03999 +3.86	166.51	153.98	156.61	12,032,607
06 Jul 21	161.17999 -1.52	169.60	156.95	163.61	13,197,354
05 Jul 21	162.70000 +11.20	171.33	158.00	158.90	21,415,884
02 Jul 21	151.50000 -7.49	156.91	150.33	155.60	9,227,073
01 Jul 21	158.99001 -6.93	167.00	156.80	163.00	9,281,730
30 Jun 21	165.92000 +4.03	171.36	162.88	162.89	11,108,599
29 Jun 21	161.89000 -3.81	166.00	160.03	165.00	7,318,702
28 Jun 21	165.70000 +3.58	169.19	160.10	164.20	9,056,292
25 Jun 21	162.12000 +4.12	163.00	155.10	159.90	8,795,582
24 Jun 21	158.00000 -6.18	166.66	156.66	162.01	9,090,962
23 Jun 21	164.17999 +6.68	171.39	155.38	158.88	13,347,376
22 Jun 21	157.50000 -4.10	162.89	155.08	161.50	8,205,644
21 Jun 21	161.60001 +0.84	162.86	158.20	160.00	9,410,624
18 Jun 21	160.75999 +7.08	163.80	153.76	157.49	17,918,534
17 Jun 21	153.67999 +21.73	158.34	132.80	132.81	22,277,870
16 Jun 21	131.95000 -2.26	139.98	131.02	135.00	9,574,744
15 Jun 21	134.21001 +5.03	135.45	126.85	129.32	11,926,129
11 Jun 21	129.17999 -8.42	138.60	129.11	137.70	11,213,371
10 Jun 21	137.60001 +3.77	139.25	134.70	134.70	9,019,247
09 Jun 21	133.83000 -1.15	138.69	132.50	135.00	5,708,510
08 Jun 21	134.98000 -4.78	141.10	133.87	141.10	6,859,700
07 Jun 21	139.75999 +2.67	147.99	138.00	143.00	9,016,854
04 Jun 21	137.09000 +3.88	138.68	130.51	131.00	5,839,796
03 Jun 21	133.21001 -5.40	138.32	132.35	138.30	5,557,601
02 Jun 21	138.61000 +1.08	141.88	134.35	137.20	6,979,119
01 Jun 21	137.53000 +6.73	139.90	129.04	130.83	10,486,937
31 May 21	130.80000 +2.42	132.20	128.55	130.19	4,803,950
28 May 21	128.38000 -3.15	130.40	127.40	130.24	5,567,633
27 May 21	131.53000 +6.44	134.45	124.50	125.00	9,603,011
26 May 21	125.09000 +1.99	129.20	123.58	123.58	6,806,581
25 May 21	123.10000 +4.09	123.86	118.37	118.37	5,109,541
24 May 21	119.01000 +1.42	119.68	114.63	117.60	3,555,887
21 May 21	117.59000 -2.84	122.70	117.19	121.47	2,680,586
20 May 21	120.43000 -1.05	123.29	120.02	120.10	2,820,121
19 May 21	121.48000 -0.89	125.17	121.01	122.03	3,922,044
18 May 21	122.37000 +2.30	125.35	119.07	119.99	4,919,528
17 May 21	120.07000 -0.93	124.27	119.91	121.03	5,146,420
14 May 21	121.00000 +8.23	122.34	113.00	113.70	7,630,706
13 May 21	112.77000 +3.31	116.34	107.33	107.50	4,461,088
12 May 21	109.46000 +1.87	110.00	104.82	107.30	2,626,106
11 May 21	107.59000 +0.27	108.42	104.50	106.79	2,687,470
10 May 21	107.32000 -1.58	109.38	105.48	108.01	2,847,560
07 May 21	108.90000 -7.63	117.98	107.71	116.13	5,599,165
06 May 21	116.53000 -2.27	119.39	116.51	118.75	2,529,208
30 Apr 21	118.80000 +0.12	119.97	116.28	118.00	3,548,012
29 Apr 21	118.68000 +4.28	120.20	114.37	114.70	4,283,979
28 Apr 21	114.40000 +1.30	115.99	112.88	115.49	2,858,724
27 Apr 21	113.10000 -4.55	116.83	111.47	116.66	4,089,894
26 Apr 21	117.65000 -1.34	122.93	117.50	119.43	4,343,836
23 Apr 21	118.99000 +0.52	120.98	117.12	117.63	2,247,422
22 Apr 21	118.47000 +0.76	122.82	117.71	117.71	3,271,582
21 Apr 21	117.71000 -1.39	120.10	117.03	118.00	2,047,797
20 Apr 21	119.10000 -3.20	123.58	118.70	121.60	2,899,141
19 Apr 21	122.30000 +4.54	123.45	115.50	117.01	4,730,784
16 Apr 21	117.76000 -1.02	120.00	116.28	118.00	2,799,082
15 Apr 21	118.78000 +3.64	121.00	112.50	114.00	4,247,366
14 Apr 21	115.14000 +1.44	116.29	113.25	113.97	2,247,559
13 Apr 21	113.70000 -2.75	118.30	113.25	115.48	2,892,906
12 Apr 21	116.45000 -2.55	122.50	115.71	119.81	3,159,342
09 Apr 21	119.00000 -2.82	123.90	118.60	121.88	3,890,519
08 Apr 21	121.82000 -2.73	126.88	121.11	123.30	4,520,629
07 Apr 21	124.55000 +6.20	126.26	116.73	118.91	7,221,398
06 Apr 21	118.35000 -0.53	119.68	115.80	118.59	4,407,488
02 Apr 21	118.88000 +3.98	120.83	112.00	112.00	10,334,806
01 Apr 21	114.90000 +7.39	119.00	107.20	108.00	8,802,216
31 Mar 21	107.51000 +4.65	108.35	103.00	103.30	5,414,602
30 Mar 21	102.86000 -1.14	105.55	102.38	104.03	2,777,037
29 Mar 21	104.00000 +0.74	106.50	102.81	103.52	3,209,232
26 Mar 21	103.26000 +4.55	103.56	98.71	99.58	4,979,032
25 Mar 21	98.71000 -1.99	102.47	98.18	98.61	3,351,823
24 Mar 21	100.70000 -5.29	105.00	100.68	104.60	3,688,628
23 Mar 21	105.99000 +0.47	110.57	105.61	106.00	4,299,226
22 Mar 21	105.52000 +0.86	105.55	103.01	104.38	2,114,106
19 Mar 21	104.66000 +0.19	106.58	101.56	101.57	2,802,123
18 Mar 21	104.47000 -0.09	105.40	103.11	104.80	2,481,891
17 Mar 21	104.56000 +1.93	105.52	101.41	102.63	3,369,170
16 Mar 21	102.63000 +0.61	103.77	99.89	103.00	3,013,114
15 Mar 21	102.02000 -4.32	106.71	101.00	106.00	3,930,936
12 Mar 21	106.34000 -5.49	111.00	105.77	111.00	4,851,489
11 Mar 21	111.83000 +6.62	113.50	102.60	106.57	6,394,649
10 Mar 21	105.21000 +0.26	109.88	105.00	109.00	4,271,682
09 Mar 21	104.95000 -7.73	113.89	104.70	112.00	5,544,371
08 Mar 21	112.68000 -8.35	122.49	112.37	121.59	6,142,885
05 Mar 21	121.03000 -0.28	123.50	118.00	121.00	4,210,144
04 Mar 21	121.31000 -6.31	130.02	121.30	128.55	6,817,819
03 Mar 21	127.62000 -1.18	128.50	125.50	128.50	3,335,814
02 Mar 21	128.80000 +0.00	133.25	126.51	132.00	5,491,258
01 Mar 21	128.80000 +4.05	128.98	126.02	126.07	4,311,348
26 Feb 21	124.75000 -5.83	129.44	124.66	127.50	5,641,495
25 Feb 21	130.58000 -6.92	139.58	130.32	139.57	6,657,606
24 Feb 21	137.50000 -0.02	140.53	136.16	137.01	5,112,792
23 Feb 21	137.52000 -3.38	140.05	136.00	140.05	4,409,751
22 Feb 21	140.89999 +1.37	145.00	140.73	140.73	5,155,178
19 Feb 21	139.53000 -1.27	140.93	136.80	140.93	4,863,082
18 Feb 21	140.80000 +3.58	144.26	139.20	140.14	5,155,992
10 Feb 21	137.22000 -0.90	138.58	133.58	137.22	3,805,146
09 Feb 21	138.12000 +3.42	139.49	133.58	136.00	3,161,158
08 Feb 21	134.70000 -1.10	138.95	134.00	135.79	4,087,032
05 Feb 21	135.80000 -10.12	147.47	135.20	146.01	6,286,341
04 Feb 21	145.92000 -1.04	148.95	140.18	145.00	5,745,283
03 Feb 21	146.96001 -7.25	154.50	145.90	154.50	6,499,121
02 Feb 21	154.21001 -2.83	157.79	153.10	157.53	3,224,437
01 Feb 21	157.03999 +3.49	160.50	152.00	152.00	3,608,709
29 Jan 21	153.55000 -4.46	162.00	151.80	160.60	4,451,729
28 Jan 21	158.00999 -7.50	168.26	157.50	162.00	4,217,306
27 Jan 21	165.50999 -6.69	173.41	164.50	172.82	4,294,081
26 Jan 21	172.20000 +3.48	174.79	166.50	167.92	4,593,498
25 Jan 21	168.72000 +0.22	172.41	162.49	166.00	5,081,971
22 Jan 21	168.50000 -5.51	175.25	163.90	173.99	5,896,762
21 Jan 21	174.00999 -2.64	177.58	170.11	174.50	5,348,139
20 Jan 21	176.64999 +2.65	177.30	167.20	174.92	6,652,085
19 Jan 21	174.00000 -9.00	184.00	173.00	184.00	7,073,436
18 Jan 21	183.00000 +7.64	188.44	172.72	174.32	11,126,234
15 Jan 21	175.36000 -5.69	193.65	172.56	182.00	14,989,425
14 Jan 21	181.05000 +13.25	187.89	168.72	168.72	13,695,860
13 Jan 21	167.80000 +9.97	171.80	157.00	157.80	10,411,764
12 Jan 21	157.83000 -0.11	160.28	154.36	157.90	4,398,321
11 Jan 21	157.94000 +7.09	159.00	150.00	150.36	5,739,717
08 Jan 21	150.85001 +1.65	152.17	145.70	150.20	3,562,085
07 Jan 21	149.20000 -6.80	155.90	147.01	155.00	5,775,389
06 Jan 21	156.00000 -3.97	165.87	155.27	160.28	5,521,989
05 Jan 21	159.97000 -0.52	164.87	154.50	159.02	7,159,142
04 Jan 21	160.49001 +2.90	162.90	153.68	159.00	5,198,113
31 Dec 20	157.59000 +8.82	160.60	152.00	152.00	6,677,753
30 Dec 20	148.77000 +0.94	149.99	144.85	146.41	3,062,289
29 Dec 20	147.83000 +1.73	150.50	146.30	146.30	2,649,809
28 Dec 20	146.10001 -0.75	148.00	143.37	145.00	2,629,859
25 Dec 20	146.85001 -10.92	156.85	145.40	155.11	5,823,175
24 Dec 20	157.77000 -2.00	162.94	156.77	160.23	2,715,022
23 Dec 20	159.77000 +3.09	160.60	155.05	156.68	3,879,980
22 Dec 20	156.67999 -8.82	167.90	156.25	164.90	4,629,794
21 Dec 20	165.50000 +8.50	172.28	153.49	156.00	6,491,460
18 Dec 20	157.00000 +1.85	161.00	155.56	161.00	3,044,743
17 Dec 20	155.14999 -0.84	157.21	152.33	155.21	2,753,118
16 Dec 20	155.99001 -2.81	158.80	155.20	158.80	2,995,521
15 Dec 20	158.80000 -6.65	166.88	156.77	166.00	5,737,294
14 Dec 20	165.45000 -5.55	170.30	164.12	169.50	7,036,495
11 Dec 20	171.00000 +11.79	171.22	158.30	159.30	11,194,110
10 Dec 20	159.21001 +6.41	159.91	151.45	151.70	6,849,720
09 Dec 20	152.80000 +0.90	155.00	151.04	152.98	4,349,886
08 Dec 20	151.89999 +0.93	153.58	149.00	150.60	2,718,653
07 Dec 20	150.97000 +2.67	154.58	150.20	152.17	3,169,579
04 Dec 20	148.30000 -2.72	151.80	146.70	150.00	3,314,569
03 Dec 20	151.02000 -1.77	154.50	150.57	152.99	2,388,114
02 Dec 20	152.78999 +2.49	155.88	150.01	150.01	4,156,718
01 Dec 20	150.30000 +1.89	151.36	147.05	148.20	3,196,251
30 Nov 20	148.41000 +5.17	152.32	145.01	145.30	5,456,137
27 Nov 20	143.24001 +2.64	146.38	141.00	141.00	2,957,588
26 Nov 20	140.60001 -3.21	145.00	140.04	143.55	2,740,014
25 Nov 20	143.81000 -2.28	148.48	143.80	146.70	2,770,994
24 Nov 20	146.09000 -0.11	147.80	145.01	145.07	2,451,688
23 Nov 20	146.20000 -2.59	148.79	143.50	148.79	3,733,091
20 Nov 20	148.78999 -1.42	151.62	147.92	150.21	1,925,100
19 Nov 20	150.21001 +0.59	153.32	147.69	149.00	2,493,097
18 Nov 20	149.62000 -1.18	150.98	147.12	150.80	2,602,970
17 Nov 20	150.80000 +0.80	150.83	142.68	150.70	5,570,769
16 Nov 20	150.00000 -9.46	157.80	148.71	154.45	7,028,484
13 Nov 20	159.46001 +2.46	160.48	153.30	157.00	3,413,000
12 Nov 20	157.00000 -2.00	161.45	155.50	160.88	3,715,202
11 Nov 20	159.00000 -15.42	175.66	156.56	174.88	7,073,897
10 Nov 20	174.42000 -7.54	181.96	174.38	181.96	4,902,876
09 Nov 20	181.96001 +17.01	185.44	167.14	167.14	10,314,142
06 Nov 20	164.95000 -0.16	166.60	159.00	165.66	4,734,015
05 Nov 20	165.11000 +1.91	171.00	163.55	168.90	3,746,489
04 Nov 20	163.20000 -2.59	170.42	162.50	168.20	3,914,513
03 Nov 20	165.78999 +10.36	170.49	155.00	157.00	5,833,936
02 Nov 20	155.42999 -6.55	164.33	152.02	162.11	5,353,458
30 Oct 20	161.98000 +5.85	167.79	154.65	156.13	7,357,305
29 Oct 20	156.13000 -0.95	157.68	150.50	152.78	3,688,861
28 Oct 20	157.08000 +4.80	158.12	149.36	152.50	3,400,566
27 Oct 20	152.28000 +2.28	153.47	148.99	151.00	2,982,995
26 Oct 20	150.00000 -1.35	152.60	147.54	151.00	2,505,313
23 Oct 20	151.35001 -4.85	158.66	151.01	156.00	2,864,774
22 Oct 20	156.20000 -4.20	161.68	156.12	159.79	2,648,081
21 Oct 20	160.39999 -6.10	166.30	159.60	166.30	2,719,082
20 Oct 20	166.50000 +1.81	166.50	161.00	164.89	2,376,284
19 Oct 20	164.69000 -1.51	168.60	164.00	167.40	2,351,263
16 Oct 20	166.20000 -4.32	174.08	164.08	172.30	3,276,042
15 Oct 20	170.52000 -2.35	176.60	170.00	172.00	2,791,024
14 Oct 20	172.87000 -6.26	179.13	171.40	179.13	3,278,864
13 Oct 20	179.13000 -5.15	183.98	177.80	183.00	3,391,061
12 Oct 20	184.28000 +13.64	184.50	171.00	173.00	6,193,417
09 Oct 20	170.64000 +0.48	176.99	168.88	175.00	3,268,173
30 Sep 20	170.16000 -2.21	174.57	170.00	172.37	2,413,002
29 Sep 20	172.37000 +9.18	174.17	164.65	164.90	3,832,516
28 Sep 20	163.19000 -2.61	164.97	157.26	164.85	2,801,050
25 Sep 20	165.80000 -6.25	173.80	162.88	173.72	2,814,801
24 Sep 20	172.05000 -3.99	176.48	171.00	174.71	2,500,588
23 Sep 20	176.03999 +1.74	180.00	174.10	175.50	2,735,866
22 Sep 20	174.30000 -1.68	178.56	173.08	174.50	2,478,930
21 Sep 20	175.98000 +0.25	184.26	174.40	177.01	4,024,445
18 Sep 20	175.73000 +3.13	176.88	171.00	172.98	3,248,186
17 Sep 20	172.60001 +5.69	175.76	164.51	167.50	4,687,870
16 Sep 20	166.91000 -3.35	170.60	164.21	168.02	3,316,444
15 Sep 20	170.25999 +11.36	174.00	156.01	159.68	5,531,349
14 Sep 20	158.89999 +0.85	165.77	157.86	162.50	3,608,907
11 Sep 20	158.05000 +4.27	158.20	153.13	155.60	2,637,124
10 Sep 20	153.78000 -1.45	160.48	153.00	158.00	2,598,516
09 Sep 20	155.23000 -6.53	159.85	153.50	159.43	3,460,954
08 Sep 20	161.75999 -3.24	166.80	159.66	163.80	3,287,289
07 Sep 20	165.00000 -20.39	185.50	164.00	185.50	8,757,828
04 Sep 20	185.39000 +7.10	187.50	176.05	176.30	6,492,539
03 Sep 20	178.28999 -2.01	182.78	177.00	180.00	3,724,981
02 Sep 20	180.30000 -3.69	186.88	179.30	185.56	2,888,095
01 Sep 20	183.99001 -1.59	186.91	181.21	185.00	2,370,306
31 Aug 20	185.58000 -1.48	196.78	183.82	188.03	4,023,533
28 Aug 20	187.06000 -2.94	189.87	184.88	188.00	2,622,847
27 Aug 20	190.00000 +14.20	193.27	176.25	177.70	5,816,871
26 Aug 20	175.80000 -14.69	191.41	175.80	190.88	4,667,187
25 Aug 20	190.49001 -3.44	199.44	190.23	195.06	2,250,302
24 Aug 20	193.92999 -3.75	199.48	191.11	197.68	3,105,084
21 Aug 20	197.67999 -3.32	205.00	196.00	203.81	2,254,665
20 Aug 20	201.00000 +1.00	207.08	195.00	198.00	2,444,516
19 Aug 20	200.00000 -10.86	211.50	200.00	209.52	3,733,974
18 Aug 20	210.86000 +3.16	212.00	204.27	207.11	4,267,580
17 Aug 20	207.70000 +0.60	209.92	204.02	209.92	2,994,225
14 Aug 20	207.10001 -3.55	214.48	203.55	209.56	2,936,886
13 Aug 20	210.64999 -4.34	216.50	208.35	214.56	3,788,648
12 Aug 20	214.99001 +3.08	216.00	200.05	209.00	5,682,236
11 Aug 20	211.91000 -9.08	223.87	211.60	220.00	4,776,991
10 Aug 20	220.99001 +12.78	226.78	205.36	206.00	6,432,501
07 Aug 20	208.21001 -11.79	222.97	204.80	220.00	5,960,668
06 Aug 20	220.00000 -6.20	227.60	216.00	223.00	4,907,340
05 Aug 20	226.20000 -2.57	243.00	222.99	242.00	7,003,187
04 Aug 20	228.77000 -20.72	249.00	225.88	249.00	8,038,944
03 Aug 20	249.49001 +29.10	256.80	230.45	230.45	8,124,279
31 Jul 20	220.39000 +12.25	221.70	207.26	207.26	8,939,994
30 Jul 20	208.14000 +7.96	215.88	204.00	204.00	6,165,099
29 Jul 20	200.17999 +12.18	203.00	187.01	188.00	8,208,092
28 Jul 20	188.00000 -2.45	194.44	184.00	193.10	4,251,894
27 Jul 20	190.45000 -9.52	203.88	185.00	202.00	6,812,453
24 Jul 20	199.97000 -5.26	209.00	195.00	196.00	5,405,694
23 Jul 20	205.23000 -4.32	214.55	196.81	209.80	4,822,386
22 Jul 20	209.55000 -7.45	227.50	207.50	212.00	7,079,390
21 Jul 20	217.00000 +6.92	232.68	207.10	207.16	4,100,909
20 Jul 20	210.08000 -3.71	216.40	190.27	212.50	4,386,991
17 Jul 20	213.78999 -16.21	233.33	212.10	225.20	3,244,205
16 Jul 20	230.00000 -38.00	260.34	220.00	260.25	5,324,867
15 Jul 20	268.00000 -17.10	288.99	264.00	288.00	4,351,286
14 Jul 20	285.10001 +13.70	298.00	258.00	268.40	5,697,789
13 Jul 20	271.39999 +2.22	271.60	260.93	267.85	5,063,942
10 Jul 20	269.17999 +4.29	274.77	257.37	260.90	4,983,042
09 Jul 20	264.89001 +4.89	266.21	257.00	260.55	4,629,429
08 Jul 20	260.00000 +1.50	268.37	255.61	256.00	4,390,694
07 Jul 20	258.50000 -7.58	297.70	258.00	273.27	6,604,339
06 Jul 20	266.07999 +38.28	270.78	235.05	235.05	5,429,266
03 Jul 20	227.80000 -0.19	230.00	216.60	229.00	3,257,752
02 Jul 20	227.99001 +1.28	231.48	221.28	226.00	3,083,877
01 Jul 20	226.71001 +7.40	227.98	217.00	219.35	3,758,378
30 Jun 20	219.31000 +0.81	226.10	217.61	222.42	2,617,140
29 Jun 20	218.50000 -13.50	227.89	217.67	227.60	3,222,824
24 Jun 20	232.00000 -0.60	240.85	228.56	232.32	3,429,920
23 Jun 20	232.60001 +0.67	235.48	224.02	229.91	3,307,304
22 Jun 20	231.92999 +19.02	235.00	216.00	216.00	5,155,616
19 Jun 20	212.91000 +6.63	213.09	201.21	204.51	3,770,682
18 Jun 20	206.28000 +11.06	208.80	195.00	196.75	3,734,984
17 Jun 20	195.22000 -3.39	200.57	191.66	198.00	2,031,588
16 Jun 20	198.61000 +3.02	202.86	196.30	198.80	2,260,324
15 Jun 20	195.59000 -10.22	203.00	193.00	203.00	3,233,223
12 Jun 20	205.81000 -2.31	209.97	198.80	202.38	2,330,172
11 Jun 20	208.12000 +5.22	215.50	204.00	204.00	3,636,086
10 Jun 20	202.89999 -6.57	211.28	201.50	208.60	2,825,212
09 Jun 20	209.47000 -2.91	213.40	206.22	212.96	2,528,791
08 Jun 20	212.38000 -0.92	218.00	210.31	217.87	2,153,230
05 Jun 20	213.30000 +3.30	216.78	209.57	209.57	2,632,698
04 Jun 20	210.00000 -10.60	222.80	210.00	219.78	4,207,033
03 Jun 20	220.60001 -8.21	230.81	216.52	228.69	4,321,743
02 Jun 20	228.81000 +2.21	233.84	223.50	231.70	3,332,888
01 Jun 20	226.60001 +9.49	232.00	219.20	219.20	3,676,729
29 May 20	217.11000 -0.90	228.00	213.00	216.06	3,189,431
28 May 20	218.00999 -13.78	232.50	211.17	230.08	4,857,504
27 May 20	231.78999 -2.72	241.58	230.03	230.03	3,813,185
26 May 20	234.50999 +16.46	236.97	221.38	221.38	5,453,270
25 May 20	218.05000 -7.29	229.89	212.50	221.00	4,080,566
22 May 20	225.34000 -0.46	230.20	208.10	222.40	5,658,190
21 May 20	225.80000 -10.01	245.00	219.14	235.10	5,899,651
20 May 20	235.81000 -13.37	248.00	230.00	242.00	6,214,714
19 May 20	249.17999 +37.48	254.04	208.00	211.00	7,986,044
18 May 20	211.70000 +1.55	225.00	200.08	221.00	7,126,301
15 May 20	210.14999 +15.27	213.99	192.50	196.00	5,441,366
14 May 20	194.88000 +3.68	198.70	190.00	192.00	3,403,326
13 May 20	191.20000 +6.32	199.50	189.90	191.84	4,569,608
12 May 20	184.88000 -1.40	187.36	176.66	184.45	3,014,114
11 May 20	186.28000 -2.52	196.55	183.50	191.86	3,115,550
08 May 20	188.80000 +5.31	199.45	184.00	186.00	3,950,200
07 May 20	183.49001 -7.41	192.60	182.40	190.80	3,997,142
06 May 20	190.89999 +22.84	196.41	170.00	170.15	6,443,685
30 Apr 20	168.06000 +17.06	172.88	152.80	152.80	4,936,531
29 Apr 20	151.00000 -8.11	158.65	150.00	155.79	2,542,058
28 Apr 20	159.11000 +3.04	162.62	130.07	156.07	5,091,515
27 Apr 20	156.07001 +0.00	158.60	153.43	157.66	1,702,906
24 Apr 20	156.07001 +0.11	158.96	153.24	155.60	2,173,019
23 Apr 20	155.96001 -3.73	161.68	155.02	160.07	2,390,001
22 Apr 20	159.69000 +5.69	159.69	150.60	150.90	3,443,826
21 Apr 20	154.00000 -7.13	160.70	151.70	160.70	3,401,567
20 Apr 20	161.13000 +0.13	165.60	159.69	160.02	3,159,006
17 Apr 20	161.00000 +8.14	168.45	155.30	158.88	5,942,851
16 Apr 20	152.86000 +2.00	153.72	148.00	148.00	2,801,216
15 Apr 20	150.86000 +9.26	152.89	141.20	142.43	5,134,701
14 Apr 20	141.60001 +4.40	142.32	138.50	139.99	2,341,463
13 Apr 20	137.20000 -0.18	142.44	135.01	135.01	2,000,389
10 Apr 20	137.38000 -8.37	146.50	136.00	145.75	2,663,917
09 Apr 20	145.75000 -3.05	150.23	144.50	149.60	1,840,691
08 Apr 20	148.80000 -0.83	151.98	147.01	147.01	1,868,641
07 Apr 20	149.63000 +3.13	155.00	148.88	153.00	2,858,196
03 Apr 20	146.50000 -4.70	150.42	145.18	149.00	3,431,078
02 Apr 20	151.20000 +12.20	152.99	138.45	138.50	5,541,424
01 Apr 20	139.00000 +1.20	143.30	134.29	134.29	3,188,401
31 Mar 20	137.80000 +0.99	143.66	136.85	139.46	2,786,353
30 Mar 20	136.81000 -3.61	140.00	130.88	135.20	3,408,296
27 Mar 20	140.42000 +0.39	145.16	138.88	141.50	2,536,122
26 Mar 20	140.03000 -4.77	146.75	139.41	143.00	3,517,229
25 Mar 20	144.80000 +2.80	151.89	143.53	148.00	4,844,777
24 Mar 20	142.00000 +3.82	144.44	127.36	143.05	6,060,965
23 Mar 20	138.17999 -22.39	155.00	134.22	154.00	6,538,852
20 Mar 20	160.57001 -4.73	169.28	159.22	166.18	3,446,314
19 Mar 20	165.30000 +2.27	167.50	154.81	162.50	5,741,775
18 Mar 20	163.03000 -11.21	179.77	163.00	177.73	6,650,414
17 Mar 20	174.24001 +6.24	177.95	161.99	173.32	7,470,821
16 Mar 20	168.00000 +2.07	178.09	161.84	168.60	8,353,991
13 Mar 20	165.92999 +14.58	172.28	143.56	145.00	9,868,236
12 Mar 20	151.35001 +1.90	154.55	142.22	144.98	4,068,335
11 Mar 20	149.45000 -7.15	158.00	147.40	157.30	4,954,086
10 Mar 20	156.60001 +16.48	156.60	137.00	137.00	8,231,351
09 Mar 20	140.12000 -12.61	149.99	139.00	148.00	4,537,348
06 Mar 20	152.73000 -5.58	157.87	151.60	155.00	2,963,199
05 Mar 20	158.31000 +4.01	160.88	151.55	158.50	5,033,106
04 Mar 20	154.30000 -11.59	164.50	148.28	161.41	6,838,005
03 Mar 20	165.89000 +5.89	172.90	162.00	165.00	6,116,113
02 Mar 20	160.00000 -1.60	169.00	157.88	165.98	6,028,486
28 Feb 20	161.60001 -18.61	173.00	160.00	165.94	6,889,882
27 Feb 20	180.21001 -14.79	200.97	176.75	197.00	6,619,311
26 Feb 20	195.00000 -21.25	217.00	193.00	208.99	6,616,353
25 Feb 20	216.25000 +18.92	217.58	189.16	190.11	8,639,828
24 Feb 20	197.33000 +4.34	199.99	185.08	189.00	5,448,285
21 Feb 20	192.99001 +0.59	200.10	190.30	191.00	4,755,783
20 Feb 20	192.39999 -10.67	204.98	186.01	202.88	7,626,796
19 Feb 20	203.07001 -6.93	215.05	199.88	208.44	5,627,401
18 Feb 20	210.00000 +4.52	218.75	204.20	205.60	5,273,745
17 Feb 20	205.48000 +0.38	209.36	199.00	205.00	4,505,530
14 Feb 20	205.10001 -10.90	223.98	192.88	216.00	7,793,969
13 Feb 20	216.00000 +10.40	233.77	203.85	210.00	7,237,109
12 Feb 20	205.60001 +1.60	214.99	193.08	202.03	6,809,966
11 Feb 20	204.00000 +10.89	209.88	193.02	193.02	7,039,307
10 Feb 20	193.11000 -2.55	209.98	188.18	192.20	6,726,400
07 Feb 20	195.66000 +12.66	200.00	174.76	179.54	8,193,297
06 Feb 20	183.00000 +3.79	187.38	173.23	175.18	6,053,599
05 Feb 20	179.21001 +1.55	198.50	172.03	180.00	9,057,068
04 Feb 20	177.66000 +27.36	179.48	156.65	159.98	8,259,352
03 Feb 20	150.30000 -33.08	168.78	147.77	155.00	8,001,014
23 Jan 20	183.38000 -17.52	199.47	168.66	190.50	8,784,483
22 Jan 20	200.89999 +30.35	200.96	165.13	167.75	10,533,096
21 Jan 20	170.55000 -7.06	184.79	168.00	178.41	7,142,737
20 Jan 20	177.61000 -18.40	195.20	175.60	188.00	8,799,789
17 Jan 20	196.00999 +25.00	198.00	160.19	167.87	9,108,618
16 Jan 20	171.00999 +24.01	172.66	145.06	147.00	7,353,894
15 Jan 20	147.00000 +11.99	147.82	132.50	135.09	5,944,521
14 Jan 20	135.00999 +1.01	148.88	130.11	131.89	7,502,352
13 Jan 20	134.00000 +18.50	138.50	113.00	113.90	6,393,744
10 Jan 20	115.50000 -2.58	125.02	114.06	118.50	4,848,000
09 Jan 20	118.08000 +0.11	121.87	115.03	117.00	3,868,587
08 Jan 20	117.97000 +10.97	119.05	104.05	105.80	5,064,967
07 Jan 20	107.00000 +3.94	107.80	102.50	104.52	3,727,416
06 Jan 20	103.06000 -0.90	107.31	100.33	102.40	3,311,728
03 Jan 20	103.96000 +0.11	109.68	102.28	105.00	5,024,064
02 Jan 20	103.85000 +11.45	103.98	92.62	92.62	4,990,693
31 Dec 19	92.40000 -0.91	94.95	91.51	93.44	2,275,529
30 Dec 19	93.31000 -1.69	96.88	91.88	94.06	3,464,651
27 Dec 19	95.00000 +3.60	95.50	91.10	91.10	5,336,789
26 Dec 19	91.40000 +2.40	96.18	87.51	88.30	7,135,441
25 Dec 19	89.00000 +9.90	89.11	79.21	79.21	7,239,213
24 Dec 19	79.10000 +3.69	79.36	76.03	76.03	2,727,349
23 Dec 19	75.41000 -3.61	78.48	74.88	77.00	3,542,790
20 Dec 19	79.02000 -0.88	80.70	79.02	79.02	2,436,785
19 Dec 19	79.90000 -4.26	84.46	79.70	83.78	4,172,487
18 Dec 19	84.16000 +0.84	85.80	83.00	83.00	3,777,316
17 Dec 19	83.32000 +0.02	85.60	82.20	83.27	3,214,298
16 Dec 19	83.30000 +0.30	83.99	81.58	83.99	3,295,236
13 Dec 19	83.00000 +0.39	83.27	80.50	82.57	4,341,149
12 Dec 19	82.61000 +4.57	84.15	78.08	78.08	6,685,733
11 Dec 19	78.04000 -1.41	80.50	77.42	78.51	4,522,823
10 Dec 19	79.45000 +1.05	82.51	77.05	78.50	6,694,290
09 Dec 19	78.40000 +3.60	79.84	76.12	76.80	6,103,986
06 Dec 19	74.80000 +3.10	76.28	71.63	71.99	5,411,987
05 Dec 19	71.70000 +1.22	72.60	69.28	70.40	5,191,798
04 Dec 19	70.48000 +5.48	73.08	64.55	64.55	6,489,169
03 Dec 19	65.00000 -1.90	65.97	63.78	65.97	2,340,442
02 Dec 19	66.90000 +0.09	68.15	66.56	67.00	1,460,986
29 Nov 19	66.81000 -0.56	67.84	66.31	67.02	1,205,793
28 Nov 19	67.37000 +0.71	67.88	66.55	66.55	1,853,424
27 Nov 19	66.66000 +1.60	67.50	64.77	65.14	2,302,521
26 Nov 19	65.06000 -0.09	65.99	64.71	65.35	1,234,847
25 Nov 19	65.15000 -3.42	68.45	64.50	68.22	3,078,744
22 Nov 19	68.57000 -2.21	72.10	67.48	70.67	3,370,180
21 Nov 19	70.78000 -1.02	73.28	70.58	71.55	2,461,175
20 Nov 19	71.80000 -0.65	73.50	71.20	72.90	3,100,652
19 Nov 19	72.45000 +2.47	72.49	70.32	70.70	3,449,643
18 Nov 19	69.98000 -0.42	71.69	69.18	70.20	2,115,543
15 Nov 19	70.40000 +0.15	72.85	69.56	69.56	4,503,539
14 Nov 19	70.25000 +0.66	71.39	68.80	69.31	4,269,880
13 Nov 19	69.59000 +3.80	70.50	65.79	65.82	4,647,475
12 Nov 19	65.79000 +0.29	66.75	65.32	65.32	1,770,264
11 Nov 19	65.50000 -3.38	68.21	65.40	67.83	3,130,360
08 Nov 19	68.88000 -0.72	72.56	68.86	69.33	4,240,114
07 Nov 19	69.60000 +2.84	70.14	66.47	66.77	3,648,855
06 Nov 19	66.76000 -2.71	70.70	66.36	69.05	3,166,810
05 Nov 19	69.47000 -1.32	71.39	68.83	70.11	3,318,874
04 Nov 19	70.79000 +0.70	72.58	69.80	71.00	3,872,555
01 Nov 19	70.09000 +2.49	72.66	66.67	66.96	5,294,600
31 Oct 19	67.60000 +1.60	68.65	65.60	66.39	3,980,463
30 Oct 19	66.00000 +1.17	68.45	63.50	64.00	3,876,265
29 Oct 19	64.83000 -1.01	67.90	64.83	67.82	2,873,710
28 Oct 19	65.84000 +3.40	66.47	63.20	63.20	2,896,490
25 Oct 19	62.44000 -1.33	63.94	61.77	63.38	1,416,205
24 Oct 19	63.77000 -1.46	65.68	63.60	64.50	2,127,019
23 Oct 19	65.23000 +3.20	66.28	61.51	62.03	3,042,153
22 Oct 19	62.03000 +0.57	62.62	61.00	61.00	1,163,414
21 Oct 19	61.46000 -2.69	63.99	60.08	63.60	2,415,364
18 Oct 19	64.15000 +0.46	65.74	63.80	64.00	2,104,100
17 Oct 19	63.69000 -1.11	65.15	63.47	64.74	1,730,317
16 Oct 19	64.80000 -1.93	67.29	64.73	66.90	2,181,753
15 Oct 19	66.73000 -1.63	68.76	66.68	68.23	1,988,198
14 Oct 19	68.36000 +0.41	68.97	67.00	68.64	2,151,170
11 Oct 19	67.95000 -1.39	69.58	67.65	69.58	1,706,595
10 Oct 19	69.34000 +1.04	69.81	68.16	68.70	1,693,131
09 Oct 19	68.30000 +1.39	68.50	66.36	66.80	1,543,275
08 Oct 19	66.91000 -1.94	69.45	66.66	67.91	2,498,744
30 Sep 19	68.85000 -3.72	72.95	67.97	72.50	3,680,576
27 Sep 19	72.57000 +1.60	73.80	69.98	70.98	3,232,391
26 Sep 19	70.97000 -6.23	78.00	70.90	77.89	6,068,111
25 Sep 19	77.20000 -4.37	81.90	76.88	80.89	6,255,140
24 Sep 19	81.57000 +5.59	84.30	75.23	75.50	11,289,066
23 Sep 19	75.98000 +2.55	76.68	71.17	73.31	3,753,503
20 Sep 19	73.43000 +0.90	73.93	72.03	72.03	2,681,099
19 Sep 19	72.53000 +2.03	73.23	70.24	70.50	3,092,492
18 Sep 19	70.50000 -0.98	71.84	70.02	71.51	1,900,315
17 Sep 19	71.48000 -1.74	73.50	71.46	72.83	2,020,646
16 Sep 19	73.22000 +0.18	73.86	72.83	73.05	1,824,180
12 Sep 19	73.04000 -3.09	76.28	72.62	76.13	3,993,047
11 Sep 19	76.13000 -0.82	77.76	76.13	76.91	2,840,615
10 Sep 19	76.95000 +0.67	78.50	76.30	76.31	3,453,237
09 Sep 19	76.28000 +1.08	77.42	75.20	75.50	3,400,839
06 Sep 19	75.20000 -2.70	78.18	75.00	77.00	4,509,972
05 Sep 19	77.90000 +0.50	79.30	76.01	76.80	5,786,848
04 Sep 19	77.40000 +0.54	82.89	76.89	77.82	9,248,514
03 Sep 19	76.86000 +4.04	78.38	72.28	72.29	7,565,368
02 Sep 19	72.82000 +2.11	73.86	70.71	71.71	4,209,172
30 Aug 19	70.71000 -0.79	72.36	70.65	71.79	3,367,142
29 Aug 19	71.50000 -1.10	73.08	69.69	72.80	5,494,909
28 Aug 19	72.60000 -2.71	75.50	72.51	75.00	4,661,423
27 Aug 19	75.31000 +0.39	75.64	74.18	74.60	3,908,419
26 Aug 19	74.92000 -0.53	76.76	74.08	75.30	4,700,089
23 Aug 19	75.45000 -7.15	81.80	74.01	81.02	11,264,204
22 Aug 19	82.60000 +3.00	86.51	80.26	80.99	11,053,404
21 Aug 19	79.60000 -4.45	84.66	79.50	83.69	7,440,739
20 Aug 19	84.05000 +1.10	85.00	82.52	83.00	6,855,238
19 Aug 19	82.95000 +0.35	83.38	80.61	82.61	6,210,595
16 Aug 19	82.60000 -0.41	84.41	82.20	83.01	4,841,838
15 Aug 19	83.01000 -0.99	83.17	80.90	81.47	5,346,393
14 Aug 19	84.00000 +0.26	85.06	83.00	84.67	5,915,410
13 Aug 19	83.74000 +0.81	83.87	81.02	82.80	5,595,248
12 Aug 19	82.93000 +1.05	84.45	78.98	81.75	7,021,680
09 Aug 19	81.88000 -4.62	87.80	81.51	87.00	9,546,931
08 Aug 19	86.50000 -3.51	92.55	86.50	90.00	9,782,281
07 Aug 19	90.01000 -0.99	94.35	85.70	92.99	12,660,483
06 Aug 19	91.00000 -8.37	106.50	87.50	97.00	21,003,764
05 Aug 19	99.37000 +3.87	99.51	90.11	94.99	16,109,072
02 Aug 19	95.50000 +4.45	102.30	88.06	88.60	21,739,756
01 Aug 19	91.05000 +2.57	91.59	85.93	86.65	16,036,874
31 Jul 19	88.48000 +4.70	91.88	83.81	83.81	16,798,110
30 Jul 19	83.78000 +1.75	84.50	80.58	82.20	10,526,392
29 Jul 19	82.03000 +3.44	83.50	78.80	78.80	9,232,525
26 Jul 19	78.59000 -8.52	86.50	78.00	85.00	12,001,208
25 Jul 19	87.11000 +2.11	89.89	83.80	84.30	16,005,684
24 Jul 19	85.00000 +1.72	85.98	81.20	84.00	13,791,161
23 Jul 19	83.28000 +2.25	89.79	74.90	74.96	17,441,884
22 Jul 19	81.03000 +0.00	125.00	62.00	109.80	36,520,184

Advanced Micro-Fabrication Equipment Inc China

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	278.50000 +1.23	281.98	269.80	273.01	18,726,316
19 Oct 26	277.26999 -17.95	296.99	276.00	294.46	15,338,204
16 Oct 26	295.22000 -2.45	304.68	290.35	301.46	14,186,163
15 Oct 26	297.67001 +2.62	303.05	280.00	280.05	22,369,660
14 Oct 26	295.04999 -12.64	310.00	294.20	306.00	10,648,293
13 Oct 26	307.69000 -3.52	315.00	296.80	299.88	13,441,342
12 Oct 26	311.20999 +0.21	322.08	306.53	308.00	13,126,797
09 Oct 26	311.00000 -2.24	313.18	293.92	312.63	18,587,588
08 Oct 26	313.23999 -5.31	327.98	311.20	321.30	14,524,492
30 Sep 26	318.54999 -6.23	333.56	317.93	326.98	11,917,414
29 Sep 26	324.78000 +0.28	330.55	322.01	329.88	9,188,074
28 Sep 26	324.50000 -14.80	344.48	323.10	342.00	14,103,960
24 Sep 26	339.29999 -10.05	347.94	338.99	347.01	9,973,753
23 Sep 26	349.35001 -0.71	354.55	347.03	350.23	8,627,344
22 Sep 26	350.06000 -3.49	363.07	347.69	359.00	15,792,854
21 Sep 26	353.54999 -1.37	360.66	350.50	358.00	11,983,910
18 Sep 26	354.92001 +3.69	362.00	350.83	357.60	20,605,050
17 Sep 26	351.23001 -1.37	356.50	347.86	351.00	12,650,370
16 Sep 26	352.60001 +22.00	358.34	329.10	334.19	21,621,300
15 Sep 26	330.60001 +5.96	337.80	322.16	323.44	14,400,320
14 Sep 26	324.64001 -8.95	329.86	321.50	327.00	9,461,990
11 Sep 26	333.59000 -0.60	333.88	323.00	331.49	12,988,080
10 Sep 26	334.19000 +1.19	338.50	330.10	330.90	8,324,520
09 Sep 26	333.00000 -3.01	340.90	332.16	339.97	10,084,104
08 Sep 26	336.01001 -7.99	343.00	330.51	342.01	15,898,188
07 Sep 26	344.00000 +8.58	347.93	335.78	340.00	15,801,880
04 Sep 26	335.42001 -5.58	347.10	332.58	343.99	13,101,090
03 Sep 26	341.00000 -2.88	349.10	337.18	348.00	12,190,980
02 Sep 26	343.88000 -6.64	350.97	341.30	346.00	11,215,120
01 Sep 26	350.51999 -11.48	363.50	348.28	360.01	13,793,790
31 Aug 26	362.00000 -5.00	362.00	349.02	360.98	17,710,180
28 Aug 26	367.00000 -9.01	378.00	367.00	374.00	12,401,200
27 Aug 26	376.01001 +7.96	376.46	367.01	367.01	15,901,890
26 Aug 26	368.04999 +14.05	370.66	349.00	352.00	16,616,157
25 Aug 26	354.00000 -3.65	359.36	341.64	356.34	14,300,450
24 Aug 26	357.64999 -4.85	369.58	350.20	364.00	20,044,310
21 Aug 26	362.50000 -3.00	369.75	359.50	365.90	14,627,381
20 Aug 26	365.50000 -6.50	382.38	360.40	375.00	20,625,510
19 Aug 26	372.00000 -26.33	390.59	365.65	382.84	25,727,080
18 Aug 26	398.32999 +10.51	399.58	383.01	387.82	21,590,550
17 Aug 26	387.82001 +12.97	388.99	371.17	373.47	21,910,620
14 Aug 26	374.85001 +4.43	378.00	367.50	377.95	14,869,855
13 Aug 26	370.42001 -10.53	388.23	370.00	388.00	24,276,030
12 Aug 26	380.95001 +17.85	385.91	367.47	370.00	26,125,290
11 Aug 26	363.10001 -26.89	384.00	362.00	378.00	30,479,200
10 Aug 26	389.98999 +22.34	389.99	366.77	369.50	28,731,752
07 Aug 26	367.64999 +6.06	369.58	356.10	360.84	22,696,882
06 Aug 26	361.59000 +3.59	373.44	347.55	348.00	29,424,120
05 Aug 26	358.00000 +40.26	365.80	322.00	322.72	37,993,960
04 Aug 26	317.73999 +7.89	327.13	305.23	312.78	31,297,650
03 Aug 26	309.85001 -34.15	342.00	308.12	340.47	35,277,792
31 Jul 26	344.00000 -2.50	389.00	344.00	389.00	32,711,368
30 Jul 26	346.50000 -13.50	363.80	335.00	350.01	33,968,728
29 Jul 26	360.00000 -23.00	391.54	340.11	390.37	37,828,700
28 Jul 26	383.00000 -16.77	405.73	376.80	388.00	25,435,790
27 Jul 26	399.76999 +11.27	405.00	370.08	388.48	24,620,410
24 Jul 26	388.50000 +13.30	396.00	363.56	370.00	26,443,324
23 Jul 26	375.20001 -17.79	399.00	367.00	398.97	26,321,330
22 Jul 26	392.98999 -14.90	408.00	381.20	395.34	34,705,488
21 Jul 26	407.89001 +65.39	409.00	341.02	352.97	44,991,408
20 Jul 26	342.50000 -8.19	361.97	332.99	355.00	36,684,648
17 Jul 26	350.69000 -10.73	368.04	341.86	364.62	37,124,424
16 Jul 26	361.42001 -29.87	391.00	359.09	383.18	31,869,140
15 Jul 26	391.29001 -14.01	414.80	385.85	414.00	26,111,290
14 Jul 26	405.29999 -3.30	415.00	379.00	400.43	35,642,992
13 Jul 26	408.60001 -25.91	443.60	402.03	421.47	36,380,760
10 Jul 26	434.51001 -37.08	492.05	434.00	471.59	37,994,712
09 Jul 26	471.59000 +48.59	474.50	430.00	433.99	33,945,456
08 Jul 26	423.00000 +2.96	439.31	402.00	420.00	27,152,690
07 Jul 26	420.04001 +0.04	430.13	401.56	408.00	24,777,650
06 Jul 26	420.00000 +6.31	427.77	392.45	424.96	30,017,460
03 Jul 26	413.69000 +4.79	428.68	392.00	396.21	33,812,280
02 Jul 26	408.89999 -53.10	444.50	407.00	428.50	43,639,952
01 Jul 26	462.00000 -6.50	500.00	452.96	460.01	35,334,500
30 Jun 26	468.50000 +11.81	474.07	446.10	457.00	35,068,312
29 Jun 26	456.69000 +43.69	459.00	419.19	419.19	40,809,932
26 Jun 26	413.00000 +13.87	423.80	393.24	397.00	31,952,324
25 Jun 26	399.13000 +16.13	412.50	388.01	388.01	29,675,720
24 Jun 26	383.00000 +11.28	395.00	359.30	362.50	31,193,196
23 Jun 26	371.72000 -1.02	388.50	364.50	372.74	33,153,560
22 Jun 26	372.73999 +12.74	385.00	358.00	371.99	28,331,926
18 Jun 26	360.00000 +9.00	368.00	345.00	350.00	26,144,796
17 Jun 26	351.00000 +32.00	351.88	312.17	314.00	31,337,870
16 Jun 26	319.00000 -0.98	323.70	313.39	319.98	20,501,454
15 Jun 26	319.98001 +16.06	319.98	299.17	309.99	25,842,172
12 Jun 26	303.92001 +0.80	324.90	303.90	318.27	39,806,696
11 Jun 26	303.12000 +14.01	303.86	292.00	299.99	27,503,246
10 Jun 26	289.10999 +4.07	306.00	282.00	282.89	29,607,940
09 Jun 26	285.04001 +19.57	286.00	270.60	272.09	21,281,268
08 Jun 26	265.47000 -10.53	272.88	261.60	265.20	21,104,732
05 Jun 26	276.00000 -13.39	287.65	274.54	281.74	21,973,316
04 Jun 26	289.39001 +3.47	295.88	280.88	280.99	22,578,440
03 Jun 26	285.92001 +3.12	296.74	278.80	281.99	33,241,380
02 Jun 26	282.79999 +9.80	286.32	268.44	278.46	26,923,612
01 Jun 26	273.00000 -24.68	291.73	271.50	290.00	32,573,168
29 May 26	297.67999 -155.44	306.58	287.00	305.99	30,135,520
28 May 26	453.12000 -1.93	458.88	441.03	453.90	20,992,926
27 May 26	455.04999 -8.46	486.70	453.48	463.95	22,938,772
26 May 26	463.51001 -21.79	480.00	452.15	475.60	24,682,054
25 May 26	485.29999 +15.70	491.98	438.00	453.36	36,397,920
22 May 26	469.60001 -6.20	483.33	452.00	480.00	29,706,796
21 May 26	475.79999 -14.53	533.33	473.00	490.62	36,529,860
20 May 26	490.32999 +10.82	498.00	470.00	475.00	29,314,750
19 May 26	479.51001 +40.76	480.00	428.10	432.17	30,037,968
18 May 26	438.75000 +5.85	461.88	435.01	441.00	27,979,240
15 May 26	432.89999 +45.73	464.00	369.98	393.36	38,098,096
14 May 26	387.17001 -18.43	409.58	387.01	407.98	15,778,297
13 May 26	405.60001 +17.15	409.53	374.00	376.00	20,702,806
12 May 26	388.45001 +4.81	396.78	374.36	384.00	18,776,848
11 May 26	383.64001 +13.64	393.33	371.30	377.05	22,906,568
08 May 26	370.00000 -14.60	386.76	366.64	380.00	17,541,016
07 May 26	384.60001 +1.30	393.00	377.27	390.00	17,007,968
06 May 26	383.29999 +7.00	412.22	381.20	400.00	23,789,160
30 Apr 26	376.29999 +16.54	379.00	355.55	360.00	19,165,384
29 Apr 26	359.76001 -2.51	364.00	349.53	358.92	14,407,925
28 Apr 26	362.26999 +10.26	373.11	353.01	353.02	21,302,380
27 Apr 26	352.01001 +28.63	355.00	322.78	329.13	26,227,060
24 Apr 26	323.38000 +8.33	327.80	309.50	317.00	17,267,206
23 Apr 26	315.04999 -4.94	323.80	311.00	322.00	11,790,930
22 Apr 26	319.98999 +11.11	320.78	308.18	308.88	15,335,562
21 Apr 26	308.88000 -4.66	314.95	305.58	314.85	9,588,394
20 Apr 26	313.54001 -0.46	317.50	303.88	309.58	11,349,932
17 Apr 26	314.00000 -4.50	320.30	309.20	316.50	13,860,230
16 Apr 26	318.50000 -1.86	324.50	316.00	323.10	10,501,167
15 Apr 26	320.35999 -4.14	334.66	319.00	327.95	13,764,563
14 Apr 26	324.50000 +7.92	329.76	320.06	321.58	12,795,009
13 Apr 26	316.57999 -7.42	323.49	315.69	322.00	9,363,364
10 Apr 26	324.00000 +2.70	331.63	322.92	326.30	9,257,079
09 Apr 26	321.29999 +3.61	329.39	311.03	314.03	13,158,051
08 Apr 26	317.69000 +24.09	322.25	304.50	305.00	15,812,092
07 Apr 26	293.60001 +0.10	300.29	292.34	294.00	5,946,493
03 Apr 26	293.50000 -5.69	303.48	292.33	303.48	5,892,048
02 Apr 26	299.19000 -14.35	312.00	296.03	312.00	8,683,908
01 Apr 26	313.54001 +7.16	318.88	310.63	314.33	7,421,169
31 Mar 26	306.38000 -10.36	322.98	306.09	318.00	8,095,368
30 Mar 26	316.73999 +11.13	322.22	301.01	303.03	10,369,997
27 Mar 26	305.60999 -0.39	310.80	299.52	301.39	6,532,124
26 Mar 26	306.00000 -5.58	311.58	305.01	308.52	5,902,627
25 Mar 26	311.57999 +11.13	314.87	303.10	305.00	8,642,674
24 Mar 26	300.45001 +2.95	304.50	293.67	302.00	8,429,718
23 Mar 26	297.50000 -11.80	308.93	295.05	303.00	10,117,389
20 Mar 26	309.29999 -4.80	319.90	308.84	315.67	8,601,857
19 Mar 26	314.10001 -6.83	318.88	312.50	316.00	5,866,971
18 Mar 26	320.92999 +7.92	322.38	314.00	315.00	8,918,496
17 Mar 26	313.01001 -7.76	324.89	312.80	318.80	7,842,767
16 Mar 26	320.76999 +7.84	321.44	303.10	314.99	10,861,387
13 Mar 26	312.92999 -2.40	316.29	309.07	312.14	6,691,022
12 Mar 26	315.32999 -4.97	326.29	313.33	320.00	7,284,550
11 Mar 26	320.29999 -6.99	326.74	317.00	325.00	9,598,835
10 Mar 26	327.29001 +3.58	337.48	324.25	332.00	9,103,855
09 Mar 26	323.70999 -12.59	327.00	315.04	327.00	11,350,753
06 Mar 26	336.29999 -4.19	346.00	335.33	338.00	6,729,116
05 Mar 26	340.48999 +7.75	349.90	335.50	340.01	9,485,131
04 Mar 26	332.73999 -0.76	338.60	328.33	329.00	6,746,335
03 Mar 26	333.50000 -15.64	354.89	332.80	350.02	11,098,782
02 Mar 26	349.14001 -3.52	366.60	347.04	348.53	10,679,389
27 Feb 26	352.66000 -14.64	361.37	351.00	361.31	9,852,847
26 Feb 26	367.29999 -1.80	373.38	356.00	367.50	11,652,736
25 Feb 26	369.10001 +17.10	376.22	339.88	351.30	17,665,292
24 Feb 26	352.00000 +7.50	352.50	339.54	348.84	9,905,832
13 Feb 26	344.50000 -0.50	353.45	341.31	342.83	8,011,492
12 Feb 26	345.00000 -1.86	351.20	337.99	349.00	9,031,579
11 Feb 26	346.85999 -3.63	349.50	343.01	348.00	5,360,820
10 Feb 26	350.48999 -1.61	353.00	346.37	352.10	6,442,404
09 Feb 26	352.10001 +2.90	357.20	346.31	354.87	8,590,734
06 Feb 26	349.20001 -7.68	360.00	348.82	352.48	9,194,775
05 Feb 26	356.88000 +7.67	361.16	338.88	340.00	11,565,632
04 Feb 26	349.20999 +2.85	355.83	340.00	343.00	9,283,484
03 Feb 26	346.35999 +13.68	348.50	337.10	340.70	11,157,473
02 Feb 26	332.67999 -15.27	347.00	332.32	344.49	13,928,364
30 Jan 26	347.95001 +0.55	356.98	339.00	345.49	11,304,456
29 Jan 26	347.39999 -21.19	365.99	347.10	365.10	17,407,900
28 Jan 26	368.59000 +11.51	375.00	355.32	366.00	18,429,320
27 Jan 26	357.07999 +3.97	369.70	352.35	353.88	14,202,601
26 Jan 26	353.10999 -14.44	367.00	347.18	367.00	14,763,216
23 Jan 26	367.54999 +14.09	373.88	348.35	353.49	16,029,419
22 Jan 26	353.45999 -11.54	370.99	349.80	369.30	14,780,793
21 Jan 26	365.00000 +0.68	381.12	361.26	364.00	15,677,590
20 Jan 26	364.32001 -14.68	381.87	360.50	376.00	15,793,393
19 Jan 26	379.00000 +1.86	387.99	372.00	385.61	15,921,639
16 Jan 26	377.14001 +6.14	397.30	373.50	377.00	26,306,810
15 Jan 26	371.00000 +18.62	374.55	346.50	349.42	17,752,256
14 Jan 26	352.38000 +6.38	368.97	340.41	347.98	17,215,906
13 Jan 26	346.00000 -6.69	357.38	343.50	348.45	12,762,805
12 Jan 26	352.69000 +16.01	369.00	341.66	345.00	17,891,534
09 Jan 26	336.67999 -9.20	342.00	330.80	332.43	20,378,588
08 Jan 26	345.88000 -6.46	356.58	343.60	348.31	16,554,956
07 Jan 26	352.34000 +22.67	358.90	336.68	339.88	24,067,288
06 Jan 26	329.67001 +18.34	335.88	311.78	314.00	25,382,490
05 Jan 26	311.32999 +38.61	313.13	277.99	278.00	28,120,612
18 Dec 25	272.72000 -6.45	279.00	270.12	276.01	8,706,346
17 Dec 25	279.17001 +6.66	280.30	270.95	272.01	9,774,821
16 Dec 25	272.51001 -3.36	276.93	266.66	273.00	10,273,257
15 Dec 25	275.87000 -3.67	287.50	275.00	280.00	15,359,268
12 Dec 25	279.54001 +11.51	279.58	261.69	268.05	18,311,622
11 Dec 25	268.03000 -5.77	275.35	268.01	273.58	7,565,883
10 Dec 25	273.79999 -2.70	275.00	266.00	275.00	9,546,875
09 Dec 25	276.50000 +0.24	279.00	271.66	272.21	10,836,933
08 Dec 25	276.26001 +2.43	278.50	264.60	273.04	14,396,845
05 Dec 25	273.82999 +3.38	275.88	267.18	270.00	10,478,440
04 Dec 25	270.45001 +10.97	277.30	256.21	258.77	16,268,190
03 Dec 25	259.48001 -0.92	267.97	258.50	260.35	9,527,891
02 Dec 25	260.39999 -1.62	265.94	257.53	262.00	7,986,470
01 Dec 25	262.01999 -6.08	265.80	258.00	265.05	12,974,348
28 Nov 25	268.10001 +2.40	274.69	264.00	265.05	11,299,342
27 Nov 25	265.70001 -4.55	278.50	265.00	271.68	11,483,891
26 Nov 25	270.25000 +0.82	274.18	266.25	267.90	9,069,347
25 Nov 25	269.42999 -1.67	276.54	267.30	274.50	9,944,534
24 Nov 25	271.10001 +4.10	275.00	264.42	270.00	10,098,131
21 Nov 25	267.00000 -16.55	278.54	267.00	275.34	12,078,198
20 Nov 25	283.54999 -14.95	303.74	283.01	302.33	11,400,635
19 Nov 25	298.50000 -1.38	308.56	296.50	299.49	9,197,086
18 Nov 25	299.88000 +10.68	312.66	285.68	286.67	15,652,615
17 Nov 25	289.20001 -4.82	301.99	286.90	294.03	10,347,644
14 Nov 25	294.01999 -9.50	304.06	292.55	296.00	9,540,356
13 Nov 25	303.51999 +0.77	309.83	299.58	304.00	9,794,433
12 Nov 25	302.75000 -3.35	314.88	296.99	305.00	13,193,755
11 Nov 25	306.10001 -10.33	324.80	306.00	320.00	15,128,106
10 Nov 25	316.42999 +7.29	329.89	308.86	313.10	19,604,836
07 Nov 25	309.14001 +3.14	316.00	301.20	302.59	15,192,882
06 Nov 25	306.00000 +12.50	313.66	293.61	297.66	19,147,382
05 Nov 25	293.50000 +0.65	297.08	277.98	284.00	15,286,067
04 Nov 25	292.85001 +14.95	302.85	277.90	279.80	20,787,828
03 Nov 25	277.89999 -1.46	281.81	267.00	273.00	13,305,293
31 Oct 25	279.35999 -20.68	301.70	279.00	301.28	19,015,290
30 Oct 25	300.04001 +3.38	314.80	293.02	296.98	21,383,656
29 Oct 25	296.66000 +1.16	298.23	288.32	292.75	13,268,204
28 Oct 25	295.50000 +0.13	301.99	291.01	291.01	14,106,872
27 Oct 25	295.37000 +14.01	298.00	288.00	290.00	20,462,560
24 Oct 25	281.35999 +14.16	282.63	269.13	270.01	19,816,030
23 Oct 25	267.20001 +0.41	270.59	263.50	266.45	8,596,710
22 Oct 25	266.79001 -2.89	271.80	261.60	268.00	11,677,871
21 Oct 25	269.67999 +6.85	271.70	263.25	266.10	13,581,236
20 Oct 25	262.82999 +0.92	270.88	261.00	268.00	11,824,927
17 Oct 25	261.91000 -12.49	276.00	260.28	272.40	16,691,069
16 Oct 25	274.39999 +0.40	280.92	269.15	272.00	15,672,706
15 Oct 25	274.00000 +0.50	276.88	267.00	273.41	19,447,772
14 Oct 25	273.50000 -21.60	300.00	270.93	297.00	26,516,656
13 Oct 25	295.10001 +2.10	302.58	281.28	281.28	21,516,152
10 Oct 25	293.00000 -26.11	318.89	292.68	314.64	23,934,346
09 Oct 25	319.10999 +20.12	342.50	302.73	304.00	27,815,462
30 Sep 25	298.98999 -6.00	310.58	294.58	302.00	19,570,072
29 Sep 25	304.98999 +14.99	305.00	292.13	293.00	20,460,660
26 Sep 25	290.00000 +2.00	305.50	284.88	285.00	22,310,520
25 Sep 25	288.00000 -2.50	294.80	281.20	285.00	20,175,230
24 Sep 25	290.50000 +10.50	313.95	270.30	272.13	37,498,044
23 Sep 25	280.00000 +23.40	280.00	254.15	260.00	29,174,208
22 Sep 25	256.60001 +2.60	260.67	248.53	254.00	22,061,324
19 Sep 25	254.00000 +0.82	267.74	251.51	265.68	25,433,352
18 Sep 25	253.17999 +25.98	271.95	226.26	227.60	38,671,784
17 Sep 25	227.20000 +13.20	231.66	213.04	214.00	21,923,028
16 Sep 25	214.00000 -1.10	216.00	211.21	215.09	11,779,139
15 Sep 25	215.10001 +3.59	218.98	210.10	216.80	14,176,615
12 Sep 25	211.50999 -0.29	218.99	211.51	214.80	14,566,826
11 Sep 25	211.80000 +6.20	213.59	204.08	206.00	13,631,169
10 Sep 25	205.60001 +1.22	210.01	203.45	205.10	9,179,927
09 Sep 25	204.38000 -8.32	212.03	203.20	209.95	10,722,829
08 Sep 25	212.70000 +12.69	212.78	198.00	198.02	18,842,252
05 Sep 25	200.00999 +4.61	201.00	194.34	195.99	12,619,636
04 Sep 25	195.39999 -16.60	211.28	191.88	211.10	19,732,838
03 Sep 25	212.00000 -0.51	216.50	208.78	213.00	12,463,474
02 Sep 25	212.50999 -10.69	224.30	210.30	221.12	17,379,124
01 Sep 25	223.20000 +9.03	224.98	215.86	220.00	21,924,816
29 Aug 25	214.17000 -11.33	220.73	212.22	220.00	23,798,466
28 Aug 25	225.50000 +18.48	225.50	206.38	206.40	27,869,176
27 Aug 25	207.02000 -6.97	218.52	207.00	210.00	21,692,920
26 Aug 25	213.99001 +2.99	221.49	208.11	209.03	18,179,416
25 Aug 25	211.00000 -4.80	225.75	208.00	220.00	26,498,230
22 Aug 25	215.80000 +13.39	216.19	201.80	201.82	24,155,972
21 Aug 25	202.41000 +4.40	204.52	196.70	198.20	17,409,852
20 Aug 25	198.00999 +6.40	198.01	188.90	191.62	14,564,515
19 Aug 25	191.61000 -2.85	196.26	191.60	194.44	10,756,088
18 Aug 25	194.46001 +0.26	199.11	193.61	195.69	14,037,116
15 Aug 25	194.20000 +2.16	195.59	187.20	191.18	10,673,494
14 Aug 25	192.03999 -0.46	199.48	191.76	192.80	13,342,208
13 Aug 25	192.50000 -0.16	195.76	191.01	193.74	8,363,346
12 Aug 25	192.66000 -0.74	195.60	192.09	193.51	8,554,523
11 Aug 25	193.39999 -2.53	196.30	193.20	195.01	5,805,407
08 Aug 25	195.92999 -0.30	199.38	194.53	195.13	6,514,385
07 Aug 25	196.23000 +0.17	200.45	195.28	195.28	7,020,104
06 Aug 25	196.06000 +0.87	196.88	193.68	195.85	4,079,671
05 Aug 25	195.19000 -0.61	196.27	194.16	195.54	3,978,472
04 Aug 25	195.80000 +3.29	196.19	191.00	191.60	6,377,917
01 Aug 25	192.50999 -5.11	198.32	192.08	197.50	6,389,452
31 Jul 25	197.62000 -6.17	203.99	196.77	203.78	9,608,067
30 Jul 25	203.78999 -2.60	207.46	202.38	205.03	7,095,741
29 Jul 25	206.39000 +6.33	207.98	198.61	199.05	10,931,680
28 Jul 25	200.06000 +0.18	201.47	197.60	200.17	7,580,692
25 Jul 25	199.88000 +0.86	200.55	197.21	198.85	7,731,329
24 Jul 25	199.02000 +0.51	199.90	196.03	198.26	9,126,972
23 Jul 25	198.50999 +11.01	200.50	187.73	188.00	15,942,913
22 Jul 25	187.50000 +3.80	189.49	182.31	183.60	8,768,212
21 Jul 25	183.70000 +1.45	184.20	180.88	182.00	6,954,225
18 Jul 25	182.25000 +4.07	184.48	180.99	180.99	7,757,458
17 Jul 25	178.17999 -0.11	178.44	174.76	178.18	7,025,987
16 Jul 25	178.28999 -1.69	182.00	177.77	179.98	4,605,819
15 Jul 25	179.98000 +0.98	180.89	178.00	179.00	4,376,026
14 Jul 25	179.00000 -5.37	184.60	178.87	184.60	6,344,313
11 Jul 25	184.37000 +3.79	185.49	180.51	180.61	6,268,306
10 Jul 25	180.58000 -1.78	183.44	180.22	181.21	4,140,280
09 Jul 25	182.36000 -2.14	185.86	181.95	184.50	4,006,604
08 Jul 25	184.50000 +3.95	185.20	181.88	182.40	5,803,988
07 Jul 25	180.55000 -0.40	183.95	180.34	180.50	4,505,668
04 Jul 25	180.95000 +2.93	185.30	176.21	177.99	7,910,333
03 Jul 25	178.02000 -0.76	179.40	176.70	179.00	4,055,427
02 Jul 25	178.78000 -4.01	182.60	178.39	182.30	4,251,361
01 Jul 25	182.78999 +0.49	184.39	181.33	181.99	4,081,881
30 Jun 25	182.30000 +2.51	185.00	180.55	180.57	5,289,495
27 Jun 25	179.78999 +0.81	181.48	178.18	180.79	4,751,068
26 Jun 25	178.98000 -1.83	182.00	178.88	181.12	5,193,269
25 Jun 25	180.81000 +1.65	181.57	177.68	179.96	6,090,393
24 Jun 25	179.16000 +0.53	179.66	177.52	178.50	5,187,513
23 Jun 25	178.63000 +7.02	181.09	170.60	170.60	10,101,681
20 Jun 25	171.61000 -1.30	175.30	171.20	172.85	3,784,220
19 Jun 25	172.91000 +1.06	176.23	171.01	171.55	5,264,470
18 Jun 25	171.85001 +0.88	174.00	170.58	171.18	4,634,148
17 Jun 25	170.97000 -2.20	174.18	170.30	172.88	4,242,684
16 Jun 25	173.17000 +1.38	173.96	170.09	170.20	3,802,061
13 Jun 25	171.78999 +5.81	172.27	164.88	165.01	9,060,820
12 Jun 25	165.98000 -3.90	169.58	165.79	169.58	8,315,132
11 Jun 25	169.88000 -1.42	174.50	169.80	171.56	6,475,921
10 Jun 25	171.30000 -7.50	179.29	170.50	178.80	6,771,501
09 Jun 25	178.80000 -1.21	180.50	177.30	180.00	3,674,052
06 Jun 25	180.00999 +0.01	180.68	179.17	180.00	2,622,355
05 Jun 25	180.00000 +0.58	181.20	178.86	180.20	4,314,765
04 Jun 25	179.42000 +0.52	180.30	177.89	178.80	3,434,306
03 Jun 25	178.89999 +3.89	180.74	174.62	174.89	5,068,052
30 May 25	175.00999 -1.70	177.00	175.00	176.47	4,157,999
29 May 25	176.71001 +5.78	177.19	171.06	171.50	5,355,550
28 May 25	170.92999 -2.20	174.85	170.66	173.89	4,559,656
27 May 25	173.13000 -1.36	175.20	172.80	174.49	4,011,600
26 May 25	174.49001 -0.04	177.65	173.73	176.00	4,561,166
23 May 25	174.53000 -1.07	176.40	174.06	175.25	4,397,894
22 May 25	175.60001 -0.85	177.17	174.37	176.00	3,542,437
21 May 25	176.45000 -1.75	178.95	176.29	177.93	3,807,895
20 May 25	178.20000 -0.61	180.18	177.68	178.83	3,457,650
19 May 25	178.81000 -1.52	180.52	177.12	179.89	3,894,435
16 May 25	180.33000 -2.38	183.33	179.22	182.71	4,344,234
15 May 25	182.71001 -4.99	187.88	182.38	186.61	3,886,398
14 May 25	187.70000 +4.75	187.88	182.40	183.05	5,962,835
13 May 25	182.95000 -0.45	185.80	182.70	184.00	3,622,053
12 May 25	183.39999 +1.70	184.25	181.37	182.98	4,431,972
09 May 25	181.70000 -8.37	189.59	181.70	189.00	6,663,952
08 May 25	190.07001 +0.74	190.80	187.56	188.75	3,848,322
07 May 25	189.33000 +0.45	193.01	187.78	193.00	6,356,593
06 May 25	188.88000 +0.62	189.83	185.63	188.18	6,668,484
30 Apr 25	188.25999 +0.74	189.49	186.49	187.00	4,512,193
29 Apr 25	187.52000 +1.41	188.35	184.60	185.62	3,785,545
28 Apr 25	186.11000 -1.35	189.75	186.04	187.00	4,723,512
25 Apr 25	187.46001 +0.11	187.96	181.02	185.00	7,290,367
24 Apr 25	187.35001 -0.68	189.79	186.30	188.03	3,342,220
23 Apr 25	188.03000 -2.52	191.50	187.20	190.10	5,326,589
22 Apr 25	190.55000 +1.03	193.85	187.66	190.00	5,659,498
21 Apr 25	189.52000 -0.48	190.99	188.49	188.50	3,794,443
18 Apr 25	190.00000 -1.50	191.34	188.26	190.01	3,529,686
17 Apr 25	191.50000 -1.22	194.50	189.99	192.30	6,079,734
16 Apr 25	192.72000 +4.72	192.80	187.66	190.74	8,325,024
15 Apr 25	188.00000 -1.83	189.49	184.68	188.98	5,788,909
14 Apr 25	189.83000 +0.95	191.76	186.81	191.00	7,159,273
11 Apr 25	188.88000 +0.02	195.20	187.20	189.85	12,055,816
10 Apr 25	188.86000 +1.90	191.90	186.65	191.88	7,996,792
09 Apr 25	186.96001 +10.82	190.66	172.80	173.00	14,785,212
08 Apr 25	176.14000 +0.14	178.41	172.60	176.00	11,776,738
07 Apr 25	176.00000 -10.60	188.00	166.66	178.50	13,913,568
03 Apr 25	186.60001 +2.00	189.62	183.46	183.46	5,715,451
02 Apr 25	184.60001 -1.86	187.55	184.03	186.00	3,610,308
01 Apr 25	186.46001 +2.10	187.98	183.91	184.93	5,001,678
31 Mar 25	184.36000 +0.05	186.37	181.75	184.26	5,913,335
28 Mar 25	184.31000 -5.38	190.66	184.15	190.02	8,680,495
27 Mar 25	189.69000 +1.19	192.39	186.50	189.11	5,508,525
26 Mar 25	188.50000 -2.37	193.39	188.03	190.80	4,043,601
25 Mar 25	190.87000 -0.23	192.90	189.49	191.20	4,202,897
24 Mar 25	191.10001 -0.14	194.83	188.40	190.11	6,080,609
21 Mar 25	191.24001 -2.46	196.20	190.45	193.20	6,243,930
20 Mar 25	193.70000 -4.90	201.06	193.50	198.60	6,224,486
19 Mar 25	198.60001 -5.40	203.75	198.38	202.85	4,920,785
18 Mar 25	204.00000 +4.30	204.54	200.48	201.70	5,969,511
17 Mar 25	199.70000 -4.61	203.70	199.10	203.10	5,627,791
14 Mar 25	204.31000 +4.62	204.86	198.50	200.00	7,944,463
13 Mar 25	199.69000 -1.17	201.88	197.40	201.11	6,405,297
12 Mar 25	200.86000 -3.84	208.25	200.80	207.98	7,378,579
11 Mar 25	204.70000 -1.30	208.36	202.70	203.00	6,403,365
10 Mar 25	206.00000 -8.66	214.49	204.81	212.29	10,782,447
07 Mar 25	214.66000 -1.23	217.28	212.84	214.60	7,588,113
06 Mar 25	215.89000 +13.18	217.88	207.16	208.00	14,825,663
05 Mar 25	202.71001 +1.81	203.95	199.16	201.19	7,194,660
04 Mar 25	200.89999 +0.92	202.88	196.20	198.00	8,181,896
03 Mar 25	199.98000 -4.29	205.50	198.37	204.67	9,614,808
28 Feb 25	204.27000 -6.24	213.88	201.50	212.19	11,982,642
27 Feb 25	210.50999 -4.33	213.83	204.80	213.72	12,057,950
26 Feb 25	214.84000 +1.34	215.80	208.80	214.87	10,916,827
25 Feb 25	213.50000 -4.60	220.99	211.00	214.99	11,460,074
24 Feb 25	218.10001 +6.74	219.35	209.80	210.00	13,752,398
21 Feb 25	211.36000 +6.26	214.60	205.00	208.00	15,858,940
20 Feb 25	205.10001 +3.83	206.89	200.30	201.00	13,980,039
19 Feb 25	201.27000 +8.77	203.40	191.84	192.00	17,845,496
18 Feb 25	192.50000 -0.71	199.00	192.50	193.50	15,336,590
17 Feb 25	193.21001 +2.69	195.77	189.52	190.50	10,212,512
14 Feb 25	190.52000 -0.08	191.40	186.50	189.00	7,883,799
13 Feb 25	190.60001 -6.33	197.00	190.60	196.93	8,794,094
12 Feb 25	196.92999 +9.52	197.42	189.67	190.99	14,750,830
11 Feb 25	187.41000 -3.75	191.23	186.11	191.16	6,984,109
10 Feb 25	191.16000 -1.08	192.99	188.65	192.25	9,460,572
07 Feb 25	192.24001 -0.33	195.01	188.50	192.00	12,859,296
06 Feb 25	192.57001 +10.63	195.30	180.11	180.16	14,156,553
05 Feb 25	181.94000 +1.85	186.00	178.95	185.70	8,699,987
27 Jan 25	180.09000 -5.39	187.29	180.01	186.00	5,906,760
24 Jan 25	185.48000 -0.34	187.50	184.88	185.00	5,665,373
23 Jan 25	185.82001 +0.69	191.02	185.57	187.50	7,976,160
22 Jan 25	185.13000 -1.74	186.68	182.66	186.20	6,393,951
21 Jan 25	186.87000 -1.31	190.00	185.66	189.30	7,514,052
20 Jan 25	188.17999 -0.42	191.36	187.28	189.66	5,454,538
17 Jan 25	188.60001 +0.60	194.00	186.86	187.12	7,761,678
16 Jan 25	188.00000 +1.61	193.66	185.25	188.00	9,172,385
15 Jan 25	186.39000 -2.06	193.88	186.17	189.73	8,938,698
14 Jan 25	188.45000 +9.49	188.68	178.07	180.60	9,635,767
13 Jan 25	178.96001 -0.14	181.15	174.51	174.81	6,023,500
10 Jan 25	179.10001 -2.91	185.28	179.10	182.69	7,588,176
09 Jan 25	182.00999 -1.00	185.80	182.00	184.70	6,270,341
08 Jan 25	183.00999 -1.32	185.97	178.00	183.00	8,529,900
07 Jan 25	184.33000 +2.62	185.50	181.22	181.80	7,446,137
06 Jan 25	181.71001 +0.18	183.83	178.80	181.00	5,455,117
03 Jan 25	181.53000 +0.63	184.85	179.77	181.18	8,911,193
02 Jan 25	180.89999 -8.26	188.87	178.65	188.81	11,382,890
31 Dec 24	189.16000 -8.84	198.50	188.90	197.85	10,027,906
30 Dec 24	198.00000 +0.65	201.19	196.19	197.40	8,504,294
27 Dec 24	197.35001 +1.44	204.98	193.31	195.91	15,559,932
26 Dec 24	195.91000 -0.09	199.00	193.63	195.00	7,874,981
25 Dec 24	196.00000 -3.88	202.20	195.55	199.88	7,984,122
24 Dec 24	199.88000 +2.88	200.38	193.28	196.95	9,955,038
23 Dec 24	197.00000 +0.15	200.98	195.03	197.78	10,774,852
20 Dec 24	196.85001 +1.97	202.49	193.80	194.27	15,040,517
19 Dec 24	194.88000 +0.58	196.17	188.80	190.07	11,788,569
18 Dec 24	194.30000 +3.40	202.00	192.00	192.00	14,616,278
17 Dec 24	190.89999 -1.10	193.77	190.22	192.01	7,280,268
16 Dec 24	192.00000 -8.51	200.26	190.25	199.40	11,941,322
13 Dec 24	200.50999 -5.39	204.74	198.40	203.90	12,605,598
12 Dec 24	205.89999 +0.10	207.00	201.41	204.00	9,861,484
11 Dec 24	205.80000 -11.22	219.50	205.02	217.02	12,028,378
10 Dec 24	217.02000 +2.98	229.66	215.69	228.00	9,454,838
09 Dec 24	214.03999 -2.05	218.64	211.50	214.90	5,294,501
06 Dec 24	216.09000 +3.62	219.00	210.53	212.48	7,076,307
05 Dec 24	212.47000 -1.24	214.07	209.36	211.00	6,587,639
04 Dec 24	213.71001 +0.82	219.86	212.33	216.30	8,531,236
03 Dec 24	212.89000 -7.11	223.98	211.20	221.50	9,405,529
02 Dec 24	220.00000 -2.00	224.00	216.50	221.56	11,993,450
29 Nov 24	222.00000 +11.22	227.50	208.62	209.00	12,670,810
28 Nov 24	210.78000 -1.06	215.52	210.36	213.02	9,837,626
27 Nov 24	211.84000 +6.60	213.02	198.66	204.10	10,730,036
26 Nov 24	205.24001 +1.76	208.00	203.98	205.39	6,046,276
25 Nov 24	203.48000 -5.98	212.28	203.21	208.18	9,723,410
22 Nov 24	209.46001 -7.04	223.33	209.32	218.00	10,989,403
21 Nov 24	216.50000 +3.49	219.87	210.00	211.02	10,430,527
20 Nov 24	213.00999 -2.14	216.40	210.13	214.00	9,261,121
19 Nov 24	215.14999 +4.07	217.50	205.97	213.33	12,571,086
18 Nov 24	211.08000 -1.12	219.60	207.75	214.00	14,041,233
15 Nov 24	212.20000 -22.80	235.00	211.70	232.00	19,987,820
14 Nov 24	235.00000 -7.50	245.00	232.95	240.01	12,997,697
13 Nov 24	242.50000 -3.80	249.66	237.02	240.00	12,335,026
12 Nov 24	246.30000 +1.15	256.99	239.00	243.00	18,442,342
11 Nov 24	245.14999 +28.00	249.00	223.00	223.50	21,678,564
08 Nov 24	217.14999 +9.15	229.26	208.99	213.18	19,677,740
07 Nov 24	208.00000 +6.69	209.80	198.96	200.50	12,665,899
06 Nov 24	201.31000 -1.19	210.80	198.11	202.00	15,220,712
05 Nov 24	202.50000 +2.68	207.69	197.51	198.00	15,164,325
04 Nov 24	199.82001 +11.21	203.90	186.00	188.00	13,000,181
01 Nov 24	188.61000 -3.82	196.69	188.50	192.43	13,697,806
31 Oct 24	192.42999 +11.28	199.00	177.40	181.00	18,754,988
30 Oct 24	181.14999 +0.85	184.22	177.70	182.90	10,845,951
29 Oct 24	180.30000 -0.58	185.88	180.13	180.65	10,715,891
28 Oct 24	180.88000 -2.57	183.32	179.62	183.00	7,125,944
25 Oct 24	183.45000 +3.45	188.81	178.62	180.99	10,981,841
24 Oct 24	180.00000 +0.05	182.99	178.38	178.90	7,767,715
23 Oct 24	179.95000 -2.88	184.58	178.23	181.50	10,138,291
22 Oct 24	182.83000 -4.30	189.01	180.21	185.00	15,381,241
21 Oct 24	187.13000 +1.48	201.00	182.00	187.09	26,099,648
18 Oct 24	185.64999 +22.15	195.00	161.03	163.50	24,175,416
17 Oct 24	163.50000 +0.04	167.83	162.57	165.90	10,406,240
16 Oct 24	163.46001 -5.64	167.77	158.88	159.00	11,122,121
15 Oct 24	169.10001 -4.15	177.98	169.10	173.26	12,961,880
14 Oct 24	173.25000 +4.69	175.20	162.51	168.10	15,836,608
11 Oct 24	168.56000 -11.62	181.17	166.02	174.00	15,090,957
10 Oct 24	180.17999 -17.82	202.00	179.48	202.00	25,719,384
09 Oct 24	198.00000 +1.20	217.00	185.50	192.00	42,813,704
08 Oct 24	196.80000 +32.80	196.80	186.10	196.80	24,740,188
30 Sep 24	164.00000 +27.10	164.20	144.49	145.00	19,668,776
27 Sep 24	136.89999 +9.46	138.80	130.00	130.01	7,508,275
26 Sep 24	127.44000 +6.47	127.50	119.11	120.88	8,313,937
25 Sep 24	120.97000 -0.23	126.50	120.75	123.01	8,744,468
24 Sep 24	121.20000 +3.90	121.77	115.50	118.90	8,313,623
23 Sep 24	117.30000 -3.21	121.18	116.61	121.00	6,306,444
20 Sep 24	120.51000 -3.93	124.86	118.85	124.50	6,818,217
19 Sep 24	124.44000 +0.37	126.80	122.20	124.32	4,346,392
18 Sep 24	124.07000 -1.41	125.99	122.35	125.61	3,413,331
13 Sep 24	125.48000 -4.54	130.35	123.79	129.80	5,505,671
12 Sep 24	130.02000 -0.63	131.80	129.20	130.65	2,490,494
11 Sep 24	130.64999 +0.89	131.24	128.58	129.01	3,399,234
10 Sep 24	129.75999 +2.31	130.51	127.12	128.00	3,303,637
09 Sep 24	127.45000 +0.04	129.70	126.76	127.90	2,723,622
06 Sep 24	127.41000 -1.17	129.80	127.20	128.84	2,037,672
05 Sep 24	128.58000 +1.43	129.05	126.60	126.88	3,089,901
04 Sep 24	127.15000 -1.66	130.11	126.99	127.99	3,301,271
03 Sep 24	128.81000 +0.99	130.02	128.01	128.10	2,908,737
02 Sep 24	127.82000 -7.23	135.24	127.80	134.80	5,497,304
30 Aug 24	135.05000 +2.75	136.32	132.01	132.60	5,877,826
29 Aug 24	132.30000 +3.03	133.77	127.80	128.00	4,498,497
28 Aug 24	129.27000 -0.73	131.43	128.40	130.20	3,918,606
27 Aug 24	130.00000 -0.46	131.49	128.99	130.01	4,084,548
26 Aug 24	130.46001 -0.55	133.88	129.17	129.80	5,874,595
23 Aug 24	131.00999 -7.79	136.00	124.03	136.00	17,691,936
22 Aug 24	138.80000 -3.31	142.38	137.71	142.12	5,868,753
21 Aug 24	142.11000 -2.22	145.13	141.82	144.27	3,159,253
20 Aug 24	144.33000 -1.62	147.11	143.36	145.57	3,243,446
19 Aug 24	145.95000 -0.97	147.96	145.11	146.45	3,534,834
16 Aug 24	146.92000 -1.49	149.78	145.81	148.11	5,245,160
15 Aug 24	148.41000 +0.69	149.48	146.20	146.85	4,802,826
14 Aug 24	147.72000 -7.65	155.30	147.20	155.14	6,857,445
13 Aug 24	155.37000 +2.77	155.38	152.12	152.63	3,250,412
12 Aug 24	152.60001 -0.67	154.50	150.26	152.40	3,734,659
09 Aug 24	153.27000 -1.89	158.50	153.18	157.30	4,979,285
08 Aug 24	155.16000 +2.61	157.50	149.50	151.50	6,074,782
07 Aug 24	152.55000 -1.58	157.30	151.74	153.50	4,552,976
06 Aug 24	154.13000 +0.74	155.98	151.66	155.55	4,996,747
05 Aug 24	153.39000 -5.21	161.49	152.52	157.63	8,256,873
02 Aug 24	158.60001 +0.16	162.45	156.32	156.60	7,253,556
01 Aug 24	158.44000 +1.24	160.69	155.70	158.46	6,837,588
31 Jul 24	157.20000 +9.65	157.50	146.78	146.78	8,299,718
30 Jul 24	147.55000 +3.21	147.87	143.00	144.48	3,979,536
29 Jul 24	144.34000 -2.44	149.79	144.34	146.90	4,094,093
26 Jul 24	146.78000 +3.89	147.31	141.40	142.70	4,342,311
25 Jul 24	142.89000 -2.81	146.44	142.65	144.44	4,059,277
24 Jul 24	145.70000 -2.22	148.96	145.18	147.57	4,332,144
23 Jul 24	147.92000 -4.77	152.97	147.70	152.50	5,748,010
22 Jul 24	152.69000 -1.16	154.77	151.30	153.55	6,081,211
19 Jul 24	153.85001 +0.85	154.45	150.52	152.83	8,263,939
18 Jul 24	153.00000 +3.09	155.38	147.85	148.23	9,457,604
17 Jul 24	149.91000 +2.61	152.56	146.23	146.59	9,394,257
16 Jul 24	147.30000 +3.86	148.13	141.05	142.60	7,459,500
15 Jul 24	143.44000 +2.41	143.81	141.10	141.32	4,944,050
12 Jul 24	141.03000 +1.37	142.45	136.47	138.00	5,151,055
11 Jul 24	139.66000 -2.36	144.69	135.01	144.68	8,498,416
10 Jul 24	142.02000 +0.12	144.50	140.81	141.10	3,955,972
09 Jul 24	141.89999 +3.84	142.33	137.33	137.99	5,687,718
08 Jul 24	138.06000 -0.44	139.88	137.11	138.60	3,951,487
05 Jul 24	138.50000 -2.10	140.50	135.00	140.02	5,304,553
04 Jul 24	140.60001 -2.96	143.99	140.50	143.00	3,400,772
03 Jul 24	143.56000 +5.25	144.49	137.19	138.31	6,038,168
02 Jul 24	138.31000 -3.96	142.20	137.87	141.58	4,130,481
01 Jul 24	142.27000 +1.01	142.68	136.50	141.10	5,266,513
28 Jun 24	141.25999 -0.17	143.00	139.41	140.80	5,643,835
27 Jun 24	141.42999 -2.16	144.30	141.23	142.51	4,413,324
26 Jun 24	143.59000 +2.29	144.26	139.30	142.02	4,749,680
25 Jun 24	141.30000 -6.21	147.51	140.20	147.01	9,297,890
24 Jun 24	147.50999 -2.99	152.58	147.37	150.29	7,429,031
21 Jun 24	150.50000 +2.42	151.12	145.91	146.01	6,721,063
20 Jun 24	148.08000 +2.57	152.37	144.00	145.52	8,946,660
19 Jun 24	145.50999 +2.54	147.55	142.90	144.99	8,169,057
18 Jun 24	142.97000 +0.68	145.80	141.99	142.00	6,727,954
17 Jun 24	142.28999 +1.73	143.30	137.60	140.16	8,374,433
14 Jun 24	140.56000 -4.34	144.50	138.57	144.00	13,870,915
13 Jun 24	144.89999 -0.23	147.15	143.77	146.01	7,896,238
12 Jun 24	145.13000 -2.83	149.25	144.28	148.57	9,071,994
11 Jun 24	147.96001 +5.71	148.18	142.52	142.52	9,625,879
07 Jun 24	142.25000 +2.16	144.20	139.62	140.98	6,224,350
06 Jun 24	140.09000 -0.71	143.80	139.61	141.88	6,691,505
05 Jun 24	140.80000 +0.92	143.04	139.18	140.00	5,930,237
04 Jun 24	139.88000 +2.57	140.13	136.38	136.50	6,025,826
03 Jun 24	137.31000 +7.56	138.00	132.05	132.34	10,473,492
31 May 24	129.75000 -2.09	132.25	128.24	131.62	5,152,750
30 May 24	131.84000 +2.34	132.79	128.10	129.60	5,200,707
29 May 24	129.50000 -0.91	131.02	128.10	129.46	4,312,014
28 May 24	130.41000 +1.00	136.37	128.99	129.41	8,927,921
27 May 24	129.41000 -0.99	129.99	122.22	126.00	11,715,107
24 May 24	130.39999 -3.24	134.02	130.00	133.72	3,491,446
23 May 24	133.64000 -0.01	135.60	132.88	133.88	4,257,017
22 May 24	133.64999 +0.03	134.50	131.80	133.55	3,623,686
21 May 24	133.62000 +2.21	134.88	131.00	131.60	4,910,199
20 May 24	131.41000 +0.70	134.73	130.23	131.00	6,065,339
17 May 24	130.71001 +1.58	130.95	128.18	129.31	2,875,295
16 May 24	129.13000 -0.71	131.09	128.50	131.00	4,088,128
15 May 24	129.84000 -1.42	132.40	129.78	130.67	2,873,035
14 May 24	131.25999 +0.27	132.66	129.53	131.84	4,442,476
13 May 24	130.99001 -2.05	135.39	130.74	131.51	4,307,734
10 May 24	133.03999 -5.09	138.96	130.10	138.56	7,895,858
09 May 24	138.13000 +1.43	139.17	136.28	136.70	4,608,573
08 May 24	136.70000 -3.72	141.00	136.01	139.91	4,405,078
07 May 24	140.42000 -2.79	143.70	139.82	143.00	4,518,050
06 May 24	143.21001 +1.54	146.00	141.11	143.10	6,504,079
30 Apr 24	141.67000 -4.01	146.52	141.64	145.60	6,224,674
29 Apr 24	145.67999 +10.64	146.51	134.70	135.01	12,442,025
26 Apr 24	135.03999 -0.74	136.92	130.61	133.51	11,140,582
25 Apr 24	135.78000 +0.26	136.88	134.39	135.50	4,305,118
24 Apr 24	135.52000 +1.22	136.50	134.26	134.98	4,330,111
23 Apr 24	134.30000 -0.19	135.49	133.20	135.28	3,313,518
22 Apr 24	134.49001 +0.64	136.66	131.16	133.03	4,269,669
19 Apr 24	133.85001 -4.03	136.94	133.09	136.52	5,869,433
18 Apr 24	137.88000 -3.96	141.68	137.66	141.19	6,851,046
17 Apr 24	141.84000 -1.75	145.15	140.18	144.66	6,908,497
16 Apr 24	143.59000 -2.90	147.64	143.55	144.80	4,200,338
15 Apr 24	146.49001 +7.83	148.90	140.07	140.44	8,075,511
12 Apr 24	138.66000 -1.44	140.98	138.50	140.60	3,871,898
11 Apr 24	140.10001 -2.89	145.22	139.39	142.00	5,239,344
10 Apr 24	142.99001 -4.43	147.42	142.67	147.22	5,243,721
09 Apr 24	147.42000 -1.78	149.60	145.80	148.40	3,747,935
08 Apr 24	149.20000 -0.89	153.79	149.01	150.60	4,078,447
03 Apr 24	150.09000 +0.54	151.99	146.90	150.00	4,396,991
02 Apr 24	149.55000 -2.20	152.75	148.56	151.76	3,792,529
01 Apr 24	151.75000 +2.45	153.80	149.80	151.00	4,717,646
29 Mar 24	149.30000 +0.04	151.50	145.71	149.00	4,330,772
28 Mar 24	149.25999 -1.53	151.90	147.50	151.74	5,367,256
27 Mar 24	150.78999 -2.00	154.30	150.59	153.37	4,711,338
26 Mar 24	152.78999 -3.93	159.66	152.56	157.81	5,484,997
25 Mar 24	156.72000 -2.09	163.07	155.30	158.00	6,445,815
22 Mar 24	158.81000 +2.92	161.67	155.00	156.00	7,913,166
21 Mar 24	155.89000 +1.51	161.71	154.80	155.01	6,542,489
20 Mar 24	154.38000 +0.80	155.16	152.30	153.02	4,262,429
19 Mar 24	153.58000 -1.51	155.52	151.87	154.01	5,575,355
18 Mar 24	155.09000 +4.51	155.20	150.30	151.87	6,620,272
15 Mar 24	150.58000 -0.91	151.79	148.11	151.49	3,927,756
14 Mar 24	151.49001 -2.51	154.46	149.96	152.80	5,045,045
13 Mar 24	154.00000 -1.99	157.88	153.28	155.99	5,309,619
12 Mar 24	155.99001 +6.13	156.95	149.15	149.86	10,966,063
11 Mar 24	149.86000 +0.98	150.00	146.30	146.99	5,362,203
08 Mar 24	148.88000 +3.00	149.40	145.66	146.20	5,367,666
07 Mar 24	145.88000 -0.24	150.33	144.84	147.97	5,648,475
06 Mar 24	146.12000 -3.45	149.54	144.30	149.54	6,157,017
05 Mar 24	149.57001 +0.57	150.38	146.27	148.00	7,750,433
04 Mar 24	149.00000 +1.90	150.49	145.12	147.10	8,026,207
01 Mar 24	147.10001 +0.31	147.99	144.88	147.79	8,858,611
29 Feb 24	146.78999 +13.38	147.80	136.50	137.00	14,109,201
28 Feb 24	133.41000 -5.04	141.25	133.41	137.80	8,720,130
27 Feb 24	138.45000 +8.26	139.00	128.00	129.20	9,750,738
26 Feb 24	130.19000 -0.39	134.00	129.25	132.00	7,075,952
23 Feb 24	130.58000 +4.78	130.80	125.30	126.81	7,896,786
22 Feb 24	125.80000 +1.00	126.84	124.12	124.78	5,546,775
21 Feb 24	124.80000 +1.00	127.26	121.51	122.50	6,542,231
20 Feb 24	123.80000 -1.77	125.80	122.28	125.45	5,368,578
19 Feb 24	125.57000 +2.80	126.33	123.23	125.22	8,596,380
08 Feb 24	122.77000 +3.29	126.12	120.15	123.91	10,412,568
07 Feb 24	119.48000 +2.68	123.25	115.03	117.15	12,267,936
06 Feb 24	116.80000 +5.30	117.55	108.98	111.24	11,529,200
05 Feb 24	111.50000 -0.81	113.50	104.92	112.60	11,316,186
02 Feb 24	112.31000 -4.50	118.00	109.15	117.00	11,037,737
01 Feb 24	116.81000 +2.75	120.49	111.82	114.00	10,092,277
31 Jan 24	114.06000 -0.65	116.55	113.12	114.04	7,683,004
30 Jan 24	114.71000 -7.00	121.35	114.60	120.50	8,480,272
29 Jan 24	121.71000 -4.79	128.48	121.00	126.50	8,959,178
26 Jan 24	126.50000 -8.46	134.00	126.50	133.43	9,692,847
25 Jan 24	134.96001 +2.96	135.79	129.00	131.88	6,569,892
24 Jan 24	132.00000 -5.11	138.38	126.32	138.00	11,373,411
23 Jan 24	137.11000 -2.74	139.59	135.11	138.78	5,668,162
22 Jan 24	139.85001 -1.67	142.73	138.30	141.20	6,824,776
19 Jan 24	141.52000 +2.21	143.20	139.31	139.31	7,767,287
18 Jan 24	139.31000 +2.60	139.60	132.60	135.63	8,021,160
17 Jan 24	136.71001 -3.52	140.50	136.35	139.53	4,852,579
16 Jan 24	140.23000 +2.94	140.96	136.70	137.29	6,860,592
15 Jan 24	137.28999 +2.63	141.25	134.66	136.61	8,204,067
12 Jan 24	134.66000 -2.84	138.69	134.59	138.00	4,460,638
11 Jan 24	137.50000 +0.56	138.49	135.61	136.00	4,526,994
10 Jan 24	136.94000 +0.58	138.99	133.01	135.92	5,032,309
09 Jan 24	136.36000 -1.37	139.97	135.00	137.70	5,005,903
08 Jan 24	137.73000 -6.47	144.18	137.10	142.63	7,255,346
05 Jan 24	144.20000 -0.70	146.38	143.20	144.00	4,830,363
04 Jan 24	144.89999 -0.54	147.80	142.30	145.50	4,862,084
03 Jan 24	145.44000 -0.61	149.08	144.73	145.43	4,235,711
02 Jan 24	146.05000 -7.55	152.88	142.00	152.88	9,838,940
29 Dec 23	153.60001 -6.28	160.29	152.80	160.26	9,583,600
28 Dec 23	159.88000 +2.32	160.20	156.21	157.56	5,285,444
27 Dec 23	157.56000 +7.88	159.78	148.77	149.08	6,607,235
26 Dec 23	149.67999 -0.82	151.30	147.77	150.97	3,046,304
25 Dec 23	150.50000 -1.56	153.40	147.73	152.00	3,150,668
22 Dec 23	152.06000 -2.95	155.31	151.15	155.00	3,389,229
21 Dec 23	155.00999 +1.81	156.59	151.72	152.70	3,932,171
20 Dec 23	153.20000 -0.10	154.95	151.61	153.80	3,154,600
19 Dec 23	153.30000 +1.90	155.05	151.34	151.70	3,672,743
18 Dec 23	151.39999 -2.10	153.95	150.58	153.56	3,618,405
15 Dec 23	153.50000 -3.09	156.36	152.89	155.40	4,008,367
14 Dec 23	156.59000 -1.26	159.40	153.11	158.37	4,984,933
13 Dec 23	157.85001 -0.66	162.28	157.40	158.15	3,899,959
12 Dec 23	158.50999 +0.00	159.19	156.30	157.90	3,949,468
11 Dec 23	158.50999 +2.48	159.11	153.77	154.00	6,737,815
08 Dec 23	156.03000 +1.99	156.03	152.00	154.09	10,307,687
07 Dec 23	154.03999 -7.24	162.30	152.81	161.68	9,354,082
06 Dec 23	161.28000 -2.01	164.03	160.78	162.64	4,377,991
05 Dec 23	163.28999 -1.21	164.00	161.47	163.51	3,668,532
04 Dec 23	164.50000 -4.52	170.00	163.45	168.02	4,279,910
01 Dec 23	169.02000 -0.88	170.67	167.47	169.01	3,550,760
30 Nov 23	169.89999 +3.00	169.90	165.51	166.90	4,565,953
29 Nov 23	166.89999 +0.60	170.70	165.91	166.01	4,424,942
28 Nov 23	166.30000 -0.13	168.37	164.36	166.34	4,004,886
27 Nov 23	166.42999 +5.66	167.15	159.10	159.95	5,904,279
24 Nov 23	160.77000 -1.78	164.50	160.21	161.40	3,170,001
23 Nov 23	162.55000 +2.86	163.35	158.92	158.92	3,626,557
22 Nov 23	159.69000 -2.31	162.68	158.85	161.68	3,899,291
21 Nov 23	162.00000 -2.97	167.20	162.00	164.20	4,568,275
20 Nov 23	164.97000 -2.81	169.58	162.20	167.40	5,351,950
17 Nov 23	167.78000 +2.78	169.85	163.60	164.82	4,689,370
16 Nov 23	165.00000 -2.39	167.21	163.16	166.80	4,931,379
15 Nov 23	167.39000 -6.13	174.78	166.71	174.75	5,774,836
14 Nov 23	173.52000 +1.80	174.99	168.82	170.80	5,996,140
13 Nov 23	171.72000 +1.71	173.30	169.50	170.70	5,242,698
10 Nov 23	170.00999 +1.82	171.95	166.00	169.02	7,105,972
09 Nov 23	168.19000 -3.76	171.96	165.10	171.00	6,210,791
08 Nov 23	171.95000 +6.75	173.99	164.51	165.96	10,951,170
07 Nov 23	165.20000 +2.20	165.22	161.05	162.00	7,033,233
06 Nov 23	163.00000 -2.38	166.88	159.49	166.30	10,436,321
03 Nov 23	165.38000 -0.80	168.40	164.04	166.09	5,801,038
02 Nov 23	166.17999 -2.02	169.50	165.70	169.00	3,057,951
01 Nov 23	168.20000 -2.95	172.20	167.50	170.80	4,634,386
31 Oct 23	171.14999 +1.47	176.00	169.10	173.10	7,147,490
30 Oct 23	169.67999 +4.12	173.66	161.28	163.89	10,684,644
27 Oct 23	165.56000 +0.81	167.30	158.00	158.50	8,780,857
26 Oct 23	164.75000 -1.45	167.50	161.77	164.03	5,698,715
25 Oct 23	166.20000 -0.90	169.79	164.12	169.00	6,286,184
24 Oct 23	167.10001 +9.82	169.88	157.67	158.33	10,048,951
23 Oct 23	157.28000 -2.22	160.76	155.00	157.95	5,541,842
20 Oct 23	159.50000 -2.50	164.80	158.66	160.25	7,819,447
19 Oct 23	162.00000 -0.90	166.88	161.55	162.06	6,963,426
18 Oct 23	162.89999 -3.30	172.24	162.90	166.00	8,927,890
17 Oct 23	166.20000 +7.55	168.00	156.05	158.17	8,272,761
16 Oct 23	158.64999 -4.17	164.35	153.62	164.13	9,404,508
13 Oct 23	162.82001 +0.92	163.50	158.92	161.00	6,543,284
12 Oct 23	161.89999 +9.80	163.36	153.84	153.84	12,762,145
11 Oct 23	152.10001 +1.10	152.78	149.30	151.00	5,089,546
10 Oct 23	151.00000 -1.79	155.55	150.33	152.79	7,189,889
09 Oct 23	152.78999 +2.24	153.12	147.34	148.29	7,361,701
28 Sep 23	150.55000 +10.57	152.00	138.89	140.06	11,590,769
27 Sep 23	139.98000 -2.40	144.50	137.70	142.01	5,644,115
26 Sep 23	142.38000 -0.02	145.00	140.40	141.71	4,157,189
25 Sep 23	142.39999 +1.28	144.91	139.32	140.11	6,153,395
22 Sep 23	141.12000 +3.90	141.67	136.03	136.41	6,322,371
21 Sep 23	137.22000 -1.36	139.20	136.82	138.59	3,230,489
20 Sep 23	138.58000 -2.20	140.68	137.58	139.87	4,015,677
19 Sep 23	140.78000 +0.40	141.68	136.50	140.28	5,277,531
18 Sep 23	140.38000 -4.21	143.91	139.79	143.50	5,685,469
15 Sep 23	144.59000 +0.79	147.72	141.32	143.99	6,275,543
14 Sep 23	143.80000 -3.26	147.00	142.70	146.00	5,570,314
13 Sep 23	147.06000 -0.39	151.30	145.00	146.85	5,591,522
12 Sep 23	147.45000 -1.43	149.14	145.50	147.71	5,116,009
11 Sep 23	148.88000 -2.12	150.48	147.68	149.99	6,622,016
08 Sep 23	151.00000 +2.84	153.55	147.03	147.03	8,356,417
07 Sep 23	148.16000 -10.32	155.88	147.51	155.87	13,213,337
06 Sep 23	158.48000 +9.62	158.88	148.25	149.52	15,095,230
05 Sep 23	148.86000 -0.61	151.15	147.69	149.49	10,346,464
04 Sep 23	149.47000 -2.10	152.99	146.16	152.85	13,872,457
01 Sep 23	151.57001 -0.77	159.80	149.30	153.20	12,789,915
31 Aug 23	152.34000 +5.55	152.80	145.72	146.10	13,537,826
30 Aug 23	146.78999 +7.99	149.55	141.75	143.00	14,346,377
29 Aug 23	138.80000 +8.24	139.43	130.56	133.00	8,884,146
28 Aug 23	130.56000 +0.01	142.41	130.03	140.00	8,785,150
25 Aug 23	130.55000 -3.25	134.00	129.37	133.68	5,336,443
24 Aug 23	133.80000 +4.48	136.00	129.35	129.92	6,372,951
23 Aug 23	129.32001 -8.82	137.78	129.21	137.64	7,539,567
22 Aug 23	138.14000 +2.99	139.00	132.16	136.77	6,065,605
21 Aug 23	135.14999 +0.65	138.75	133.63	134.54	4,437,773
18 Aug 23	134.50000 -0.91	138.30	132.59	138.00	5,000,502
17 Aug 23	135.41000 +1.89	135.83	132.26	132.96	3,994,485
16 Aug 23	133.52000 -1.98	138.09	133.45	135.05	4,723,925
15 Aug 23	135.50000 -2.68	139.26	133.50	138.97	5,520,047
14 Aug 23	138.17999 -1.40	140.89	137.30	137.34	3,395,710
11 Aug 23	139.58000 -3.96	143.90	138.33	143.90	5,636,717
10 Aug 23	143.53999 +3.04	144.50	140.43	140.90	4,960,317
09 Aug 23	140.50000 -2.66	143.50	139.58	142.45	4,195,349
08 Aug 23	143.16000 +0.01	145.25	142.47	142.47	3,156,710
07 Aug 23	143.14999 +0.86	144.62	141.30	141.78	3,876,325
04 Aug 23	142.28999 -2.57	147.00	140.95	145.51	7,146,555
03 Aug 23	144.86000 +1.36	145.79	141.50	142.00	5,592,449
02 Aug 23	143.50000 +2.07	146.00	140.80	141.45	7,433,936
01 Aug 23	141.42999 -1.39	144.50	139.80	143.59	5,547,333
31 Jul 23	142.82001 +4.23	144.88	137.77	137.90	8,714,832
28 Jul 23	138.59000 +2.32	141.23	135.60	135.61	8,435,065
27 Jul 23	136.27000 -0.67	138.70	135.30	137.08	6,399,180
26 Jul 23	136.94000 +2.28	139.48	133.88	134.68	9,470,576
25 Jul 23	134.66000 +2.57	135.87	132.10	134.80	6,504,484
24 Jul 23	132.09000 -1.31	134.83	131.50	133.39	6,024,685
21 Jul 23	133.39999 -2.60	136.18	132.48	136.18	5,929,217
20 Jul 23	136.00000 -1.00	138.30	135.59	137.99	4,993,555
19 Jul 23	137.00000 -1.87	139.86	136.55	138.36	5,584,692
18 Jul 23	138.87000 -0.93	141.66	138.68	139.94	6,020,288
17 Jul 23	139.80000 -4.59	146.51	138.41	146.36	10,505,691
14 Jul 23	144.39000 -0.16	146.43	143.72	144.60	4,864,873
13 Jul 23	144.55000 +1.87	146.00	143.00	144.00	5,467,199
12 Jul 23	142.67999 -5.80	148.00	142.01	147.80	10,951,366
11 Jul 23	148.48000 +1.72	149.70	145.60	147.20	5,550,584
10 Jul 23	146.75999 -2.57	149.48	145.00	149.00	6,047,405
07 Jul 23	149.33000 -1.27	152.50	148.31	149.50	4,433,129
06 Jul 23	150.60001 -0.38	150.90	148.00	150.00	4,623,709
05 Jul 23	150.98000 -3.35	154.85	149.60	154.01	6,995,535
04 Jul 23	154.33000 +1.13	156.95	151.85	153.58	4,939,068
03 Jul 23	153.20000 -3.25	162.45	152.20	158.35	9,175,412
30 Jun 23	156.45000 +1.39	158.28	152.56	153.82	6,194,173
29 Jun 23	155.06000 -0.44	159.69	154.20	155.26	5,103,486
28 Jun 23	155.50000 +4.00	161.30	152.27	152.27	9,384,229
27 Jun 23	151.50000 -8.10	161.20	150.38	161.05	11,097,411
26 Jun 23	159.60001 +1.60	163.23	155.07	157.83	7,381,183
21 Jun 23	158.00000 -7.80	166.47	157.00	165.68	10,397,194
20 Jun 23	165.80000 -3.00	171.80	165.64	168.00	6,964,459
19 Jun 23	168.80000 -1.10	170.96	166.31	170.50	6,940,399
16 Jun 23	169.89999 +6.42	170.98	162.67	163.16	9,703,334
15 Jun 23	163.48000 -1.38	166.58	160.91	165.66	6,979,179
14 Jun 23	164.86000 +6.38	168.00	158.51	158.53	10,591,431
13 Jun 23	158.48000 +6.73	160.02	152.20	152.80	12,703,727
12 Jun 23	151.75000 -0.54	157.43	149.30	150.02	9,834,784
09 Jun 23	152.28999 +0.18	153.32	146.04	152.72	13,770,773
08 Jun 23	152.11000 -1.94	154.49	148.24	152.84	10,059,052
07 Jun 23	154.05000 -10.25	164.96	151.20	164.00	18,646,696
06 Jun 23	164.30000 -11.00	170.62	163.80	170.31	11,505,149
05 Jun 23	175.30000 +3.38	185.50	174.57	179.20	14,155,493
02 Jun 23	171.92000 +0.66	175.60	171.00	171.52	5,919,681
01 Jun 23	171.25999 -2.08	174.88	170.05	172.00	6,708,755
31 May 23	173.34000 -0.55	174.70	170.66	173.00	8,560,057
30 May 23	173.89000 +2.09	175.78	169.05	171.80	9,681,046
29 May 23	171.80000 +7.27	174.35	163.50	165.33	13,045,127
26 May 23	164.53000 +4.88	166.80	160.00	161.00	9,648,834
25 May 23	159.64999 +1.07	161.30	156.65	159.45	5,939,489
24 May 23	158.58000 +0.08	163.19	154.51	157.70	8,816,083
23 May 23	158.50000 -4.19	161.98	158.00	161.32	5,664,845
22 May 23	162.69000 -0.97	167.50	159.00	165.99	7,370,558
19 May 23	163.66000 -0.34	168.28	161.00	166.21	8,903,895
18 May 23	164.00000 +0.55	165.55	161.14	163.60	7,920,435
17 May 23	163.45000 +0.63	168.15	161.95	161.95	9,658,933
16 May 23	162.82001 +2.66	164.00	158.22	161.68	11,317,412
15 May 23	160.16000 -8.42	167.94	155.90	166.83	18,559,490
12 May 23	168.58000 +0.67	175.79	167.20	169.98	9,266,190
11 May 23	167.91000 +1.21	172.63	167.38	169.49	6,741,610
10 May 23	166.70000 -1.10	169.48	163.58	166.00	9,276,008
09 May 23	167.80000 -6.79	177.77	165.52	174.70	12,360,081
08 May 23	174.59000 +4.29	178.17	166.50	170.60	10,553,057
05 May 23	170.30000 +1.61	173.16	168.18	168.69	9,473,453
04 May 23	168.69000 -12.76	176.99	165.01	175.80	18,387,072
28 Apr 23	181.45000 +3.55	184.96	175.01	178.50	12,974,002
27 Apr 23	177.89999 +2.40	185.80	172.38	173.01	12,242,975
26 Apr 23	175.50000 -3.50	181.00	169.23	178.97	16,504,191
25 Apr 23	179.00000 -8.15	190.18	174.41	189.14	22,635,652
24 Apr 23	187.14999 +3.15	191.77	179.50	188.00	15,773,040
21 Apr 23	184.00000 -9.01	199.39	184.00	194.20	16,259,249
20 Apr 23	193.00999 +6.16	199.81	186.31	186.31	19,695,640
19 Apr 23	186.85001 +2.91	196.37	184.01	184.46	19,804,512
18 Apr 23	183.94000 -6.94	185.69	176.94	182.02	21,811,910
17 Apr 23	190.88000 +1.38	198.28	186.51	188.50	22,056,332
14 Apr 23	189.50000 +22.76	189.96	166.86	171.97	29,252,798
13 Apr 23	166.74001 -1.16	174.59	165.00	165.94	15,903,143
12 Apr 23	167.89999 -0.53	172.30	166.00	166.50	14,092,318
11 Apr 23	168.42999 -6.65	179.92	164.00	177.47	25,670,106
10 Apr 23	175.08000 -5.12	190.84	174.12	180.90	25,062,776
07 Apr 23	180.20000 +7.40	181.97	170.26	174.50	16,923,648
06 Apr 23	172.80000 +7.00	179.63	168.00	168.36	24,213,380
04 Apr 23	165.80000 +1.90	175.74	161.01	161.80	23,159,720
03 Apr 23	163.89999 +16.39	166.66	151.00	151.00	20,402,384
31 Mar 23	147.50999 +7.52	149.39	138.03	139.97	19,444,392
30 Mar 23	139.99001 +1.64	141.17	136.83	138.90	10,601,128
29 Mar 23	138.35001 +10.15	142.55	126.66	128.18	18,113,704
28 Mar 23	128.20000 -0.21	130.93	126.10	128.02	8,060,178
27 Mar 23	128.41000 +0.27	131.28	126.37	127.10	7,381,492
24 Mar 23	128.14000 -5.73	133.90	127.52	133.90	12,113,639
23 Mar 23	133.87000 +1.27	135.50	130.30	131.20	11,174,814
22 Mar 23	132.60001 +1.57	136.00	131.00	133.00	11,726,941
21 Mar 23	131.03000 +0.38	133.36	128.21	130.65	8,871,859
20 Mar 23	130.64999 +6.43	136.08	124.01	125.10	16,786,734
17 Mar 23	124.22000 +2.96	125.12	120.70	123.10	11,421,945
16 Mar 23	121.26000 -3.44	125.90	120.13	122.90	9,232,124
15 Mar 23	124.70000 -1.48	129.36	124.08	125.50	11,298,780
14 Mar 23	126.18000 +4.18	127.40	121.10	122.00	13,692,660
13 Mar 23	122.00000 -1.50	126.50	119.85	122.28	11,285,089
10 Mar 23	123.50000 -0.75	126.53	122.50	122.83	10,202,717
09 Mar 23	124.25000 +0.25	128.30	124.25	125.00	13,255,364
08 Mar 23	124.00000 +4.75	126.38	119.11	120.93	11,156,562
07 Mar 23	119.25000 -3.99	124.33	119.00	122.45	8,797,783
06 Mar 23	123.24000 +4.05	124.99	117.99	119.20	13,985,430
03 Mar 23	119.19000 +9.89	120.30	113.00	113.00	14,609,660
02 Mar 23	109.30000 +3.03	111.08	106.30	106.30	6,149,289
01 Mar 23	106.27000 +0.97	106.69	104.70	104.86	2,727,130
28 Feb 23	105.30000 +0.96	105.50	103.58	105.10	3,007,880
27 Feb 23	104.34000 -2.61	107.60	103.80	107.10	5,139,711
24 Feb 23	106.95000 -1.48	110.00	106.60	109.48	3,316,731
23 Feb 23	108.43000 -0.06	109.39	107.78	107.83	3,206,790
22 Feb 23	108.49000 +0.47	109.48	106.75	107.01	4,007,728
21 Feb 23	108.02000 +0.14	108.80	106.60	107.21	2,808,475
20 Feb 23	107.88000 +3.06	108.10	104.08	104.13	5,042,264
17 Feb 23	104.82000 -5.48	110.29	104.82	109.98	7,220,149
16 Feb 23	110.30000 -2.17	113.99	109.45	112.09	8,572,045
15 Feb 23	112.47000 +3.16	113.26	109.01	109.16	9,172,790
14 Feb 23	109.31000 -0.49	113.74	108.33	110.00	7,039,537
13 Feb 23	109.80000 +0.45	109.96	107.10	108.90	5,939,866
10 Feb 23	109.35000 +0.54	110.60	108.19	109.00	6,249,652
09 Feb 23	108.81000 +3.86	109.20	103.64	104.23	10,038,221
08 Feb 23	104.95000 +0.30	106.47	104.29	104.49	4,685,420
07 Feb 23	104.65000 -2.68	107.99	104.00	107.50	6,599,660
06 Feb 23	107.33000 -0.87	108.88	106.74	107.70	4,954,693
03 Feb 23	108.20000 -0.73	109.39	106.06	107.88	5,507,704
02 Feb 23	108.93000 +3.14	110.57	106.65	106.65	12,503,261
01 Feb 23	105.79000 +0.90	106.94	104.58	105.20	6,399,180
31 Jan 23	104.89000 -2.01	107.98	104.00	107.43	5,168,064
30 Jan 23	106.90000 -1.45	110.40	105.23	110.10	6,388,282
20 Jan 23	108.35000 -0.58	109.60	107.55	108.40	3,557,801
19 Jan 23	108.93000 +2.57	109.30	105.50	105.90	4,749,987
18 Jan 23	106.36000 +0.04	107.50	105.88	107.00	3,500,801
17 Jan 23	106.32000 +1.66	107.14	104.61	104.98	5,976,204
16 Jan 23	104.66000 +4.51	105.10	99.00	99.35	7,321,341
13 Jan 23	100.15000 +0.90	100.15	98.58	99.48	2,784,185
12 Jan 23	99.25000 -0.78	100.15	98.28	99.55	3,279,530
11 Jan 23	100.03000 -0.11	104.86	99.87	100.28	7,116,615
10 Jan 23	100.14000 +1.54	101.14	98.03	98.50	4,596,078
09 Jan 23	98.60000 -0.89	100.98	97.02	100.00	6,353,311
06 Jan 23	99.49000 +0.04	101.21	97.80	98.45	4,348,818
05 Jan 23	99.45000 +0.79	100.56	97.52	98.42	4,525,097
04 Jan 23	98.66000 -1.24	102.50	98.17	100.10	4,499,788
03 Jan 23	99.90000 +1.89	100.37	96.31	97.80	4,462,454
30 Dec 22	98.01000 -1.64	101.50	97.63	100.00	4,164,637
29 Dec 22	99.65000 +0.65	100.81	97.97	98.18	3,397,033
28 Dec 22	99.00000 -4.99	103.00	98.98	102.90	5,586,739
27 Dec 22	103.99000 +0.91	104.30	101.30	103.00	3,400,319
26 Dec 22	103.08000 +2.31	103.22	99.81	100.75	2,851,493
23 Dec 22	100.77000 -0.81	102.30	99.55	100.00	3,329,016
22 Dec 22	101.58000 -2.69	105.17	101.10	105.00	3,703,491
21 Dec 22	104.27000 -1.62	106.80	103.40	105.55	3,102,860
20 Dec 22	105.89000 -0.24	108.00	105.55	105.94	3,403,203
19 Dec 22	106.13000 -3.86	109.97	105.57	108.98	4,074,484
16 Dec 22	109.99000 -0.24	110.16	106.66	108.48	6,114,383
15 Dec 22	110.23000 +1.08	112.87	108.00	110.00	8,159,768
14 Dec 22	109.15000 +2.86	115.00	108.58	113.00	13,625,356
13 Dec 22	106.29000 -1.93	108.58	105.55	107.51	4,490,133
12 Dec 22	108.22000 +1.22	109.46	106.00	107.00	8,432,648
09 Dec 22	107.00000 +4.41	107.65	103.00	103.00	10,971,608
08 Dec 22	102.59000 -2.28	105.80	102.20	105.20	4,726,758
07 Dec 22	104.87000 +0.91	105.79	103.01	104.33	7,005,446
06 Dec 22	103.96000 +2.61	106.00	101.00	102.00	9,414,030
05 Dec 22	101.35000 +2.11	101.63	99.12	100.15	5,765,718
02 Dec 22	99.24000 -1.09	101.30	99.00	100.10	3,321,675
01 Dec 22	100.33000 +1.93	102.70	99.09	99.88	5,977,771
30 Nov 22	98.40000 -1.01	100.32	97.20	99.13	4,450,464
29 Nov 22	99.41000 +1.55	99.84	96.43	98.84	5,607,627
28 Nov 22	97.86000 -0.34	98.50	95.50	96.00	3,496,134
25 Nov 22	98.20000 -2.25	103.40	98.20	100.28	5,670,857
24 Nov 22	100.45000 -0.49	101.90	99.40	101.79	3,826,593
23 Nov 22	100.94000 -1.00	102.00	97.91	101.26	6,170,428
22 Nov 22	101.94000 -0.90	103.60	99.03	102.50	5,665,183
21 Nov 22	102.84000 -0.25	104.98	101.39	102.09	4,049,443
18 Nov 22	103.09000 -1.39	107.48	102.89	103.76	6,844,583
17 Nov 22	104.48000 -2.48	104.48	97.07	102.00	15,354,277
16 Nov 22	106.96000 -2.04	109.49	106.11	108.97	6,887,033
15 Nov 22	109.00000 +3.18	113.40	104.66	105.30	14,925,546
14 Nov 22	105.82000 +0.62	109.99	103.52	105.33	7,709,296
11 Nov 22	105.20000 +1.42	109.99	105.20	108.91	7,110,219
10 Nov 22	103.78000 -4.00	108.90	103.35	107.30	10,335,949
09 Nov 22	107.78000 -1.22	110.60	107.75	109.50	4,768,671
08 Nov 22	109.00000 -0.23	110.00	107.02	108.75	6,572,833
07 Nov 22	109.23000 -5.16	115.76	108.00	113.08	12,678,380
04 Nov 22	114.39000 -0.78	116.08	112.56	115.00	7,868,235
03 Nov 22	115.17000 +4.47	115.86	109.01	109.70	8,536,364
02 Nov 22	110.70000 +0.63	112.98	108.60	109.33	7,215,402
01 Nov 22	110.07000 -0.92	113.10	108.00	110.00	7,338,169
31 Oct 22	110.99000 +4.24	114.47	108.01	108.50	9,663,571
28 Oct 22	106.75000 +1.95	108.50	104.09	105.00	11,762,967
27 Oct 22	104.80000 +2.08	107.48	100.20	102.11	9,809,880
26 Oct 22	102.72000 +1.82	105.18	98.50	100.51	8,293,067
25 Oct 22	100.90000 +3.86	102.58	95.51	96.03	10,534,064
24 Oct 22	97.04000 +1.06	100.00	95.58	95.95	9,704,397
21 Oct 22	95.98000 -4.02	98.33	93.43	96.50	11,729,994
20 Oct 22	100.00000 +13.59	101.66	85.40	85.40	21,010,266
19 Oct 22	86.41000 +0.65	88.20	85.06	85.06	9,042,580
18 Oct 22	85.76000 -0.69	86.86	84.50	86.35	8,929,562
17 Oct 22	86.45000 +4.05	87.33	81.08	81.47	13,165,585
14 Oct 22	82.40000 +2.25	83.66	79.41	81.49	11,873,075
13 Oct 22	80.15000 -1.07	83.58	78.50	79.21	11,536,615
12 Oct 22	81.22000 +0.00	81.48	76.70	80.13	16,962,520
11 Oct 22	81.22000 -5.72	86.70	80.12	86.70	18,217,340
10 Oct 22	86.94000 -20.93	102.00	86.38	102.00	18,455,112
30 Sep 22	107.87000 -2.75	111.43	107.50	110.60	3,461,716
29 Sep 22	110.62000 +0.12	112.35	110.15	111.87	2,589,754
28 Sep 22	110.50000 -3.67	113.70	110.18	113.60	4,025,226
27 Sep 22	114.17000 +0.57	115.45	112.09	113.57	4,593,540
26 Sep 22	113.60000 +0.60	114.82	111.68	111.86	3,803,958
23 Sep 22	113.00000 -3.79	117.48	112.23	117.42	5,426,423
22 Sep 22	116.79000 +0.14	117.88	115.12	115.50	5,874,955
21 Sep 22	116.65000 -6.45	123.25	116.50	121.84	6,221,959
20 Sep 22	123.10000 +1.03	124.21	118.26	122.70	5,201,256
19 Sep 22	122.07000 -7.07	130.99	121.98	129.15	7,924,119
16 Sep 22	129.14000 +2.16	132.44	126.11	126.11	7,999,156
15 Sep 22	126.98000 -1.29	132.68	125.51	129.51	7,557,825
14 Sep 22	128.27000 +3.07	129.90	122.68	123.00	7,251,815
13 Sep 22	125.20000 -0.57	130.25	124.50	125.75	4,409,999
09 Sep 22	125.77000 -2.49	128.37	122.29	128.14	6,010,804
08 Sep 22	128.25999 +0.61	130.80	126.50	126.80	5,819,133
07 Sep 22	127.65000 +4.44	129.50	124.00	124.00	9,692,288
06 Sep 22	123.21000 +0.71	124.31	121.47	122.50	3,816,013
05 Sep 22	122.50000 -1.01	124.10	120.10	122.80	3,600,495
02 Sep 22	123.51000 +1.81	125.47	121.07	122.14	4,429,715
01 Sep 22	121.70000 -1.48	126.66	121.00	124.30	5,308,733
31 Aug 22	123.18000 -2.12	126.33	122.50	125.30	3,995,826
30 Aug 22	125.30000 -0.27	127.38	124.48	124.78	4,541,001
29 Aug 22	125.57000 -0.15	127.49	123.93	124.49	5,595,070
26 Aug 22	125.72000 -4.23	131.58	125.72	130.97	4,991,601
25 Aug 22	129.95000 -0.86	132.25	128.50	131.09	3,676,090
24 Aug 22	130.81000 -5.31	136.50	130.10	136.10	6,993,983
23 Aug 22	136.12000 -3.48	139.85	135.80	139.30	5,359,559
22 Aug 22	139.60001 +2.80	141.60	136.60	137.02	5,902,972
19 Aug 22	136.80000 -3.00	142.65	136.41	139.40	5,957,856
18 Aug 22	139.80000 +0.80	141.10	137.50	139.67	9,896,181
17 Aug 22	139.00000 +0.31	140.50	137.80	139.47	4,981,453
16 Aug 22	138.69000 -1.12	141.50	137.91	139.82	5,922,858
15 Aug 22	139.81000 -2.88	144.00	139.43	143.35	6,624,196
12 Aug 22	142.69000 -4.06	148.00	142.69	146.16	7,703,643
11 Aug 22	146.75000 +2.95	149.86	145.00	146.90	10,605,092
10 Aug 22	143.80000 -0.41	150.00	140.13	140.98	11,072,666
09 Aug 22	144.21001 -0.69	145.00	138.51	144.90	11,165,506
08 Aug 22	144.89999 -2.60	150.48	141.88	146.56	13,161,876
05 Aug 22	147.50000 +11.50	147.85	136.01	137.10	18,011,524
04 Aug 22	136.00000 +2.70	139.00	133.50	133.99	10,359,644
03 Aug 22	133.30000 +3.00	140.60	127.80	133.00	18,022,696
02 Aug 22	130.30000 +3.44	133.99	125.16	125.22	15,238,365
01 Aug 22	126.86000 +5.52	127.68	118.90	120.43	10,541,872
29 Jul 22	121.34000 -1.66	124.00	120.98	122.52	5,761,749
28 Jul 22	123.00000 +1.28	125.71	122.77	124.50	5,352,044
27 Jul 22	121.72000 -3.56	124.98	120.73	122.58	5,575,503
26 Jul 22	125.28000 +2.92	126.80	120.80	123.00	6,607,951
25 Jul 22	122.36000 +0.37	126.99	120.73	121.00	5,678,624
22 Jul 22	121.99000 +0.79	124.70	120.23	123.62	7,242,709
21 Jul 22	121.20000 +7.88	127.55	113.39	114.50	16,061,264
20 Jul 22	113.32000 +1.28	115.89	111.89	112.50	5,879,701
19 Jul 22	112.04000 -2.94	114.98	109.35	114.50	7,410,639
18 Jul 22	114.98000 +0.68	116.38	111.00	114.35	5,106,370
15 Jul 22	114.30000 +0.91	118.35	112.51	112.80	6,242,516
14 Jul 22	113.39000 +0.76	114.99	111.76	112.05	4,847,195
13 Jul 22	112.63000 -2.17	115.94	112.38	114.45	4,643,533
12 Jul 22	114.80000 -6.97	123.56	114.77	122.22	8,767,315
11 Jul 22	121.77000 -3.74	125.43	119.83	125.00	6,570,589
08 Jul 22	125.51000 -0.08	127.50	124.00	126.83	7,490,158
07 Jul 22	125.59000 -0.83	128.71	122.98	127.88	10,106,573
06 Jul 22	126.42000 +15.32	133.00	116.00	116.00	23,563,824
05 Jul 22	111.10000 +0.15	113.76	109.10	111.00	4,699,478
04 Jul 22	110.95000 -5.31	114.70	109.01	114.70	7,268,353
01 Jul 22	116.26000 -0.49	118.01	114.81	116.09	4,037,169
30 Jun 22	116.75000 +0.60	118.48	114.88	116.27	5,261,271
29 Jun 22	116.15000 -4.99	123.75	116.11	120.50	6,709,560
28 Jun 22	121.14000 +5.08	121.88	113.30	116.06	7,236,796
27 Jun 22	116.06000 -1.14	119.20	115.91	118.79	4,859,466
24 Jun 22	117.20000 +0.18	119.71	115.80	117.40	4,339,090
23 Jun 22	117.02000 +2.14	117.55	115.01	115.20	4,087,548
22 Jun 22	114.88000 -6.40	121.00	114.88	121.00	6,362,867
21 Jun 22	121.28000 +0.88	122.95	118.31	120.60	4,801,096
20 Jun 22	120.40000 -0.84	122.85	120.10	122.42	4,247,240
17 Jun 22	121.24000 +0.32	121.96	118.30	119.24	4,565,335
16 Jun 22	120.92000 +0.22	123.85	120.35	121.50	4,086,570
15 Jun 22	120.70000 -0.50	124.49	120.11	121.60	4,903,155
14 Jun 22	121.20000 -3.87	124.37	118.61	123.00	7,794,565
13 Jun 22	125.07000 -1.60	127.56	123.54	124.88	5,770,618
10 Jun 22	126.67000 +4.04	129.18	122.01	122.10	10,951,570
09 Jun 22	122.63000 -4.09	126.45	122.16	126.45	6,613,261
08 Jun 22	126.72000 -0.08	127.77	124.01	126.76	5,375,107
07 Jun 22	126.80000 -0.53	127.50	124.67	126.00	6,033,566
06 Jun 22	127.33000 +3.86	128.10	121.90	123.90	9,748,368
02 Jun 22	123.47000 +7.17	124.97	115.55	117.00	12,706,214
01 Jun 22	116.30000 +0.86	117.30	114.47	115.30	7,596,661
31 May 22	115.44000 +6.05	116.34	107.20	109.52	7,306,095
30 May 22	109.39000 +3.03	110.32	105.98	106.82	4,049,881
27 May 22	106.36000 -1.64	109.78	105.51	108.40	3,370,865
26 May 22	108.00000 -0.25	109.30	106.53	108.22	2,559,647
25 May 22	108.25000 -0.75	110.38	107.80	108.94	2,786,317
24 May 22	109.00000 -3.80	113.77	108.77	112.80	3,501,822
23 May 22	112.80000 -0.78	113.89	111.84	113.39	2,554,608
20 May 22	113.58000 +1.38	113.78	110.18	111.30	4,423,634
19 May 22	112.20000 +1.68	113.95	108.08	108.20	4,326,302
18 May 22	110.52000 +1.01	112.78	108.92	109.59	4,357,635
17 May 22	109.51000 +2.41	109.94	106.39	106.88	3,756,195
16 May 22	107.10000 -2.26	110.95	106.62	109.98	2,847,878
13 May 22	109.36000 -0.03	110.50	108.06	110.25	2,461,774
12 May 22	109.39000 +0.48	110.86	108.08	108.17	3,552,475
11 May 22	108.91000 +2.41	111.11	105.89	107.71	6,374,912
10 May 22	106.50000 +5.14	108.70	99.60	100.01	6,126,854
09 May 22	101.36000 -2.56	104.50	101.00	102.01	2,459,378
06 May 22	103.92000 -0.33	105.50	101.52	102.00	3,346,767
05 May 22	104.25000 -0.75	107.19	103.88	107.10	5,132,116
29 Apr 22	105.00000 +4.99	106.18	99.75	101.97	5,790,957
28 Apr 22	100.01000 +2.15	101.50	98.50	98.99	6,554,657
27 Apr 22	97.86000 +4.06	98.25	91.28	92.85	4,959,922
26 Apr 22	93.80000 -2.36	98.28	92.90	97.00	4,754,083
25 Apr 22	96.16000 -6.29	101.49	96.16	100.48	5,001,734
22 Apr 22	102.45000 -2.34	106.57	102.45	104.50	3,608,058
21 Apr 22	104.79000 -1.41	108.90	104.58	105.15	3,493,158
20 Apr 22	106.20000 -1.58	109.49	105.60	108.50	2,947,492
19 Apr 22	107.78000 -2.22	110.94	107.48	109.74	3,680,100
18 Apr 22	110.00000 +3.35	111.66	105.00	105.87	5,166,253
15 Apr 22	106.65000 -1.45	108.39	105.00	106.00	3,008,980
14 Apr 22	108.10000 +1.00	110.97	101.09	108.17	7,186,492
13 Apr 22	107.10000 -3.59	110.00	106.98	110.00	3,320,971
12 Apr 22	110.69000 -0.81	112.97	106.68	111.00	5,111,687
11 Apr 22	111.50000 -4.69	115.81	111.20	115.39	3,953,251
08 Apr 22	116.19000 +1.89	117.30	113.64	115.02	4,116,324
07 Apr 22	114.30000 +0.36	116.94	113.58	113.92	3,488,462
06 Apr 22	113.94000 -3.26	118.00	113.11	118.00	4,713,299
01 Apr 22	117.20000 +0.75	119.20	115.55	116.00	3,860,652
31 Mar 22	116.45000 +0.96	118.53	114.86	115.72	5,759,255
30 Mar 22	115.49000 +2.69	115.75	113.40	113.88	3,463,622
29 Mar 22	112.80000 -1.88	115.98	112.68	114.72	2,872,242
28 Mar 22	114.68000 -0.52	115.37	113.10	113.80	2,629,712
25 Mar 22	115.20000 -2.15	120.62	115.15	118.38	4,264,949
24 Mar 22	117.35000 -2.12	118.96	115.16	118.52	3,964,812
23 Mar 22	119.47000 -0.35	121.95	119.01	120.50	3,161,872
22 Mar 22	119.82000 -2.19	122.63	118.25	120.86	4,169,674
21 Mar 22	122.01000 +0.45	123.50	120.81	121.21	3,111,043
18 Mar 22	121.56000 -0.95	123.89	120.83	121.60	3,537,265
17 Mar 22	122.51000 -0.17	126.50	122.51	124.77	7,351,741
16 Mar 22	122.68000 +6.48	123.36	114.01	118.51	7,516,153
15 Mar 22	116.20000 -2.60	122.20	116.02	117.99	6,220,999
14 Mar 22	118.80000 -2.05	120.83	117.08	118.89	3,529,294
11 Mar 22	120.85000 -5.25	124.35	116.66	123.02	10,445,860
10 Mar 22	126.10000 -2.04	133.00	125.70	132.00	9,692,483
09 Mar 22	128.14000 +3.64	129.37	122.33	125.00	9,703,469
08 Mar 22	124.50000 +1.22	128.88	121.00	123.00	7,381,071
07 Mar 22	123.28000 -2.77	127.68	122.00	125.01	5,826,057
04 Mar 22	126.05000 +1.97	129.69	122.75	123.00	6,613,712
03 Mar 22	124.08000 -2.83	128.98	124.05	128.98	4,383,895
02 Mar 22	126.91000 -1.99	127.90	125.10	127.90	4,469,287
01 Mar 22	128.89999 +0.82	129.18	126.03	128.00	4,224,028
28 Feb 22	128.08000 +0.28	129.56	126.50	126.95	4,236,163
25 Feb 22	127.80000 +0.74	130.78	126.50	130.00	6,003,281
24 Feb 22	127.06000 -2.74	131.97	124.05	129.80	9,610,917
23 Feb 22	129.80000 +5.23	132.30	124.81	124.81	11,186,471
22 Feb 22	124.57000 +1.66	125.80	120.57	121.99	5,198,755
21 Feb 22	122.91000 -1.57	124.66	122.20	124.49	3,041,414
18 Feb 22	124.48000 -0.51	127.46	123.01	123.69	4,989,752
17 Feb 22	124.99000 +2.09	126.48	122.00	122.00	7,097,798
16 Feb 22	122.90000 +0.91	125.46	121.30	122.00	6,868,425
15 Feb 22	121.99000 +10.60	121.99	111.90	112.52	11,584,473
14 Feb 22	111.39000 -3.17	113.89	110.00	113.30	5,371,744
11 Feb 22	114.56000 -2.12	117.90	114.05	116.46	4,749,418
10 Feb 22	116.68000 -1.31	120.48	116.51	117.99	5,443,398
09 Feb 22	117.99000 +2.80	118.43	114.31	115.00	5,318,328
08 Feb 22	115.19000 -4.84	119.98	112.55	119.10	8,418,256
07 Feb 22	120.03000 +1.32	123.00	119.60	121.50	5,310,719
28 Jan 22	118.71000 -4.17	123.98	118.15	123.78	7,379,214
27 Jan 22	122.88000 -2.87	125.50	120.80	123.00	7,699,287
26 Jan 22	125.75000 +5.84	126.76	120.06	120.93	11,217,198
25 Jan 22	119.91000 -1.09	122.77	119.89	120.70	8,857,846
24 Jan 22	121.00000 +7.85	121.20	115.41	116.15	11,566,539
21 Jan 22	113.15000 -2.05	116.16	112.13	115.00	5,743,866
20 Jan 22	115.20000 -1.66	119.49	114.80	117.00	5,532,947
19 Jan 22	116.86000 -1.51	119.50	115.98	118.00	4,935,919
18 Jan 22	118.37000 -1.24	121.70	117.57	119.61	7,457,743
17 Jan 22	119.61000 +2.31	120.30	117.15	117.99	6,775,875
14 Jan 22	117.30000 +0.78	119.18	116.32	116.80	5,599,932
13 Jan 22	116.52000 -2.36	119.24	116.30	118.12	4,905,374
12 Jan 22	118.88000 +3.85	119.45	115.55	115.56	7,144,934
11 Jan 22	115.03000 -3.63	119.40	114.81	118.88	6,312,770
10 Jan 22	118.66000 -2.04	121.34	115.71	120.50	6,517,556
07 Jan 22	120.70000 -0.34	123.76	120.02	121.46	6,557,714
06 Jan 22	121.04000 +2.14	123.55	117.82	118.90	9,641,063
05 Jan 22	118.90000 -1.21	120.67	117.08	120.11	11,044,191
04 Jan 22	120.11000 -6.49	127.88	118.00	127.11	19,493,832
31 Dec 21	126.60000 -0.54	128.14	125.28	127.18	5,056,968
30 Dec 21	127.14000 +3.09	127.87	123.03	123.07	6,403,025
29 Dec 21	124.05000 -1.31	127.50	123.40	125.81	4,840,007
28 Dec 21	125.36000 -0.82	127.33	123.70	126.50	4,333,672
27 Dec 21	126.18000 +0.38	127.95	125.11	126.00	3,891,426
24 Dec 21	125.80000 -2.65	129.39	125.08	128.53	4,675,015
23 Dec 21	128.45000 -1.85	130.68	127.43	130.01	5,135,010
22 Dec 21	130.30000 -1.62	133.19	130.15	132.61	4,192,937
21 Dec 21	131.92000 -1.13	133.91	129.83	133.02	4,957,351
20 Dec 21	133.05000 -5.05	138.96	132.20	136.29	6,247,504
17 Dec 21	138.10001 -7.70	146.00	138.03	145.00	7,899,285
16 Dec 21	145.80000 +0.65	147.57	144.45	145.80	3,339,229
15 Dec 21	145.14999 -3.38	149.75	144.98	148.96	4,456,269
14 Dec 21	148.53000 +0.77	149.88	147.01	148.18	3,437,041
13 Dec 21	147.75999 -2.24	150.99	147.09	150.00	5,437,262
10 Dec 21	150.00000 -2.00	152.00	149.22	151.00	5,915,436
09 Dec 21	152.00000 +1.46	152.85	149.60	150.57	4,823,038
08 Dec 21	150.53999 +1.44	151.99	149.14	149.98	3,926,828
07 Dec 21	149.10001 -3.93	154.89	147.06	153.90	5,228,010
06 Dec 21	153.03000 -3.87	157.80	152.30	156.00	4,471,775
03 Dec 21	156.89999 +4.93	157.88	152.26	152.50	6,787,949
02 Dec 21	151.97000 -8.27	161.21	151.18	160.24	8,170,730
01 Dec 21	160.24001 +0.21	163.55	158.72	158.90	3,962,034
30 Nov 21	160.03000 +1.83	164.00	159.00	160.00	5,307,920
29 Nov 21	158.20000 -3.80	161.50	158.00	158.90	4,183,785
26 Nov 21	162.00000 -4.40	167.00	160.39	167.00	4,930,461
25 Nov 21	166.39999 +3.98	167.29	161.70	162.71	5,605,259
24 Nov 21	162.42000 -2.19	169.38	161.50	163.30	5,341,356
23 Nov 21	164.61000 -4.48	171.00	164.50	168.16	6,075,435
22 Nov 21	169.09000 +4.59	170.00	163.00	164.00	6,063,379
19 Nov 21	164.50000 +0.05	165.39	161.78	163.90	4,307,674
18 Nov 21	164.45000 +0.28	165.50	160.50	163.40	5,191,015
17 Nov 21	164.17000 +0.89	165.46	161.30	163.00	5,218,223
16 Nov 21	163.28000 -4.40	169.35	162.60	167.50	5,609,659
15 Nov 21	167.67999 -2.21	172.80	165.17	171.66	6,005,636
12 Nov 21	169.89000 -3.49	175.60	168.33	170.70	7,065,311
11 Nov 21	173.38000 +4.02	180.66	165.28	166.01	14,822,403
10 Nov 21	169.36000 +11.16	170.42	155.60	156.07	13,680,187
09 Nov 21	158.20000 +6.22	159.05	150.78	152.60	6,748,969
08 Nov 21	151.98000 -5.21	156.70	149.13	156.70	5,424,671
05 Nov 21	157.19000 +0.49	162.25	156.52	159.95	5,552,208
04 Nov 21	156.70000 -0.45	160.30	155.60	157.98	4,219,305
03 Nov 21	157.14999 +0.35	161.53	154.18	159.80	4,886,397
02 Nov 21	156.80000 -0.20	162.90	155.43	157.90	5,923,668
01 Nov 21	157.00000 +0.80	158.56	153.50	157.00	4,856,145
29 Oct 21	156.20000 +12.73	157.69	144.66	145.00	9,853,420
28 Oct 21	143.47000 -7.12	150.42	143.11	145.94	6,066,134
27 Oct 21	150.59000 -4.36	155.97	148.94	153.83	5,829,193
26 Oct 21	154.95000 -2.48	158.27	153.65	157.45	4,616,844
25 Oct 21	157.42999 +0.63	157.80	152.77	156.36	5,079,251
22 Oct 21	156.80000 +6.85	158.50	151.55	151.70	7,660,270
21 Oct 21	149.95000 +0.10	153.35	148.35	150.00	4,344,203
20 Oct 21	149.85001 -1.05	152.88	149.01	151.01	3,530,478
19 Oct 21	150.89999 +0.42	152.80	149.23	150.17	3,357,525
18 Oct 21	150.48000 -3.39	153.16	148.44	151.81	4,587,389
15 Oct 21	153.87000 +8.66	153.94	143.02	146.39	8,484,120
14 Oct 21	145.21001 -0.49	147.56	143.00	145.53	4,459,198
13 Oct 21	145.70000 +1.51	147.68	144.15	144.35	5,992,185
12 Oct 21	144.19000 -5.81	151.97	142.88	149.53	6,511,381
11 Oct 21	150.00000 -4.18	156.00	149.80	154.36	5,608,526
08 Oct 21	154.17999 +2.38	158.36	153.50	154.30	5,522,744
30 Sep 21	151.80000 -3.79	157.74	151.60	155.80	6,993,456
29 Sep 21	155.59000 -3.21	158.28	152.60	157.12	5,677,894
28 Sep 21	158.80000 +0.71	163.50	155.15	156.51	5,155,050
27 Sep 21	158.09000 -4.86	167.70	157.77	165.05	5,458,880
24 Sep 21	162.95000 -0.06	165.66	161.21	163.00	5,100,271
23 Sep 21	163.00999 +5.26	165.69	155.90	159.14	7,295,318
22 Sep 21	157.75000 +4.55	160.66	152.64	153.17	4,798,861
17 Sep 21	153.20000 -6.49	161.10	153.20	158.00	5,209,791
16 Sep 21	159.69000 +1.58	161.60	155.01	156.10	6,459,584
15 Sep 21	158.11000 +0.63	160.87	155.04	156.90	4,097,439
14 Sep 21	157.48000 -0.42	162.47	155.60	156.01	5,791,861
13 Sep 21	157.89999 -9.42	165.70	157.33	165.00	7,491,151
10 Sep 21	167.32001 +5.50	170.45	158.12	161.03	10,822,841
09 Sep 21	161.82001 +2.66	164.30	154.70	158.00	7,938,827
08 Sep 21	159.16000 +0.16	162.66	156.00	160.57	5,559,405
07 Sep 21	159.00000 -1.78	162.80	157.60	159.99	5,336,857
06 Sep 21	160.78000 +6.26	161.98	151.45	153.02	7,944,843
03 Sep 21	154.52000 +4.72	158.00	149.55	149.80	9,273,243
02 Sep 21	149.80000 -8.50	157.33	148.30	155.61	10,822,054
01 Sep 21	158.30000 -6.55	165.00	154.00	165.00	9,391,596
31 Aug 21	164.85001 +5.57	164.85	155.07	159.60	11,626,173
30 Aug 21	159.28000 -14.03	176.70	158.01	172.99	14,959,347
27 Aug 21	173.31000 +1.15	176.90	171.01	173.00	6,359,090
26 Aug 21	172.16000 -6.35	183.50	171.00	180.68	9,233,125
25 Aug 21	178.50999 -3.49	189.49	176.20	185.30	9,521,555
24 Aug 21	182.00000 +0.54	186.55	177.80	180.80	7,824,581
23 Aug 21	181.46001 +7.05	182.80	171.58	176.01	8,804,029
20 Aug 21	174.41000 +3.03	179.65	171.70	171.78	7,447,031
19 Aug 21	171.38000 +3.48	176.87	166.01	167.00	9,413,801
18 Aug 21	167.89999 +0.70	171.21	165.05	168.64	7,414,774
17 Aug 21	167.20000 -7.28	177.50	166.50	173.48	7,941,328
16 Aug 21	174.48000 +1.53	179.83	169.00	171.40	8,740,262
13 Aug 21	172.95000 -13.04	184.84	171.61	182.98	10,226,707
12 Aug 21	185.99001 +3.69	190.83	178.53	180.00	10,138,860
11 Aug 21	182.30000 +1.75	187.58	177.49	180.00	9,134,268
10 Aug 21	180.55000 -1.95	186.00	175.38	182.51	9,406,174
09 Aug 21	182.50000 -0.70	183.70	175.05	178.10	10,442,555
06 Aug 21	183.20000 -7.58	198.25	179.08	195.38	14,536,621
05 Aug 21	190.78000 -4.22	194.99	185.71	191.84	8,189,350
04 Aug 21	195.00000 +7.33	197.55	185.70	189.00	13,259,893
03 Aug 21	187.67000 -26.13	209.50	185.66	207.50	21,321,118
02 Aug 21	213.80000 -16.09	229.00	202.38	226.00	16,927,512
30 Jul 21	229.89000 +4.84	234.97	215.00	219.99	17,059,692
29 Jul 21	225.05000 +29.40	226.82	197.30	203.47	18,924,980
28 Jul 21	195.64999 -5.31	202.90	183.90	195.00	14,894,506
27 Jul 21	200.96001 -11.94	230.85	197.98	208.00	23,889,680
26 Jul 21	212.89999 +15.86	215.00	192.00	200.00	18,134,700
23 Jul 21	197.03999 +6.04	208.00	193.28	195.31	19,187,692
22 Jul 21	191.00000 +26.00	194.30	164.68	167.60	22,108,560
21 Jul 21	165.00000 +11.87	169.71	153.50	154.25	14,157,193
20 Jul 21	153.13000 -1.67	155.99	150.88	153.94	6,056,366
19 Jul 21	154.80000 -1.70	155.58	149.33	152.50	8,287,023
16 Jul 21	156.50000 -9.90	171.98	156.11	168.47	12,256,516
15 Jul 21	166.39999 -1.60	168.79	162.11	165.27	8,838,488
14 Jul 21	168.00000 +0.00	171.40	164.75	169.79	8,941,959
13 Jul 21	168.00000 -7.98	175.96	167.20	174.03	11,064,486
12 Jul 21	175.98000 -2.06	181.57	171.60	177.00	14,266,433
09 Jul 21	178.03999 +0.55	180.80	170.86	175.56	12,241,059
08 Jul 21	177.49001 +12.45	180.58	165.00	165.00	18,515,548
07 Jul 21	165.03999 +3.86	166.51	153.98	156.61	12,032,607
06 Jul 21	161.17999 -1.52	169.60	156.95	163.61	13,197,354
05 Jul 21	162.70000 +11.20	171.33	158.00	158.90	21,415,884
02 Jul 21	151.50000 -7.49	156.91	150.33	155.60	9,227,073
01 Jul 21	158.99001 -6.93	167.00	156.80	163.00	9,281,730
30 Jun 21	165.92000 +4.03	171.36	162.88	162.89	11,108,599
29 Jun 21	161.89000 -3.81	166.00	160.03	165.00	7,318,702
28 Jun 21	165.70000 +3.58	169.19	160.10	164.20	9,056,292
25 Jun 21	162.12000 +4.12	163.00	155.10	159.90	8,795,582
24 Jun 21	158.00000 -6.18	166.66	156.66	162.01	9,090,962
23 Jun 21	164.17999 +6.68	171.39	155.38	158.88	13,347,376
22 Jun 21	157.50000 -4.10	162.89	155.08	161.50	8,205,644
21 Jun 21	161.60001 +0.84	162.86	158.20	160.00	9,410,624
18 Jun 21	160.75999 +7.08	163.80	153.76	157.49	17,918,534
17 Jun 21	153.67999 +21.73	158.34	132.80	132.81	22,277,870
16 Jun 21	131.95000 -2.26	139.98	131.02	135.00	9,574,744
15 Jun 21	134.21001 +5.03	135.45	126.85	129.32	11,926,129
11 Jun 21	129.17999 -8.42	138.60	129.11	137.70	11,213,371
10 Jun 21	137.60001 +3.77	139.25	134.70	134.70	9,019,247
09 Jun 21	133.83000 -1.15	138.69	132.50	135.00	5,708,510
08 Jun 21	134.98000 -4.78	141.10	133.87	141.10	6,859,700
07 Jun 21	139.75999 +2.67	147.99	138.00	143.00	9,016,854
04 Jun 21	137.09000 +3.88	138.68	130.51	131.00	5,839,796
03 Jun 21	133.21001 -5.40	138.32	132.35	138.30	5,557,601
02 Jun 21	138.61000 +1.08	141.88	134.35	137.20	6,979,119
01 Jun 21	137.53000 +6.73	139.90	129.04	130.83	10,486,937
31 May 21	130.80000 +2.42	132.20	128.55	130.19	4,803,950
28 May 21	128.38000 -3.15	130.40	127.40	130.24	5,567,633
27 May 21	131.53000 +6.44	134.45	124.50	125.00	9,603,011
26 May 21	125.09000 +1.99	129.20	123.58	123.58	6,806,581
25 May 21	123.10000 +4.09	123.86	118.37	118.37	5,109,541
24 May 21	119.01000 +1.42	119.68	114.63	117.60	3,555,887
21 May 21	117.59000 -2.84	122.70	117.19	121.47	2,680,586
20 May 21	120.43000 -1.05	123.29	120.02	120.10	2,820,121
19 May 21	121.48000 -0.89	125.17	121.01	122.03	3,922,044
18 May 21	122.37000 +2.30	125.35	119.07	119.99	4,919,528
17 May 21	120.07000 -0.93	124.27	119.91	121.03	5,146,420
14 May 21	121.00000 +8.23	122.34	113.00	113.70	7,630,706
13 May 21	112.77000 +3.31	116.34	107.33	107.50	4,461,088
12 May 21	109.46000 +1.87	110.00	104.82	107.30	2,626,106
11 May 21	107.59000 +0.27	108.42	104.50	106.79	2,687,470
10 May 21	107.32000 -1.58	109.38	105.48	108.01	2,847,560
07 May 21	108.90000 -7.63	117.98	107.71	116.13	5,599,165
06 May 21	116.53000 -2.27	119.39	116.51	118.75	2,529,208
30 Apr 21	118.80000 +0.12	119.97	116.28	118.00	3,548,012
29 Apr 21	118.68000 +4.28	120.20	114.37	114.70	4,283,979
28 Apr 21	114.40000 +1.30	115.99	112.88	115.49	2,858,724
27 Apr 21	113.10000 -4.55	116.83	111.47	116.66	4,089,894
26 Apr 21	117.65000 -1.34	122.93	117.50	119.43	4,343,836
23 Apr 21	118.99000 +0.52	120.98	117.12	117.63	2,247,422
22 Apr 21	118.47000 +0.76	122.82	117.71	117.71	3,271,582
21 Apr 21	117.71000 -1.39	120.10	117.03	118.00	2,047,797
20 Apr 21	119.10000 -3.20	123.58	118.70	121.60	2,899,141
19 Apr 21	122.30000 +4.54	123.45	115.50	117.01	4,730,784
16 Apr 21	117.76000 -1.02	120.00	116.28	118.00	2,799,082
15 Apr 21	118.78000 +3.64	121.00	112.50	114.00	4,247,366
14 Apr 21	115.14000 +1.44	116.29	113.25	113.97	2,247,559
13 Apr 21	113.70000 -2.75	118.30	113.25	115.48	2,892,906
12 Apr 21	116.45000 -2.55	122.50	115.71	119.81	3,159,342
09 Apr 21	119.00000 -2.82	123.90	118.60	121.88	3,890,519
08 Apr 21	121.82000 -2.73	126.88	121.11	123.30	4,520,629
07 Apr 21	124.55000 +6.20	126.26	116.73	118.91	7,221,398
06 Apr 21	118.35000 -0.53	119.68	115.80	118.59	4,407,488
02 Apr 21	118.88000 +3.98	120.83	112.00	112.00	10,334,806
01 Apr 21	114.90000 +7.39	119.00	107.20	108.00	8,802,216
31 Mar 21	107.51000 +4.65	108.35	103.00	103.30	5,414,602
30 Mar 21	102.86000 -1.14	105.55	102.38	104.03	2,777,037
29 Mar 21	104.00000 +0.74	106.50	102.81	103.52	3,209,232
26 Mar 21	103.26000 +4.55	103.56	98.71	99.58	4,979,032
25 Mar 21	98.71000 -1.99	102.47	98.18	98.61	3,351,823
24 Mar 21	100.70000 -5.29	105.00	100.68	104.60	3,688,628
23 Mar 21	105.99000 +0.47	110.57	105.61	106.00	4,299,226
22 Mar 21	105.52000 +0.86	105.55	103.01	104.38	2,114,106
19 Mar 21	104.66000 +0.19	106.58	101.56	101.57	2,802,123
18 Mar 21	104.47000 -0.09	105.40	103.11	104.80	2,481,891
17 Mar 21	104.56000 +1.93	105.52	101.41	102.63	3,369,170
16 Mar 21	102.63000 +0.61	103.77	99.89	103.00	3,013,114
15 Mar 21	102.02000 -4.32	106.71	101.00	106.00	3,930,936
12 Mar 21	106.34000 -5.49	111.00	105.77	111.00	4,851,489
11 Mar 21	111.83000 +6.62	113.50	102.60	106.57	6,394,649
10 Mar 21	105.21000 +0.26	109.88	105.00	109.00	4,271,682
09 Mar 21	104.95000 -7.73	113.89	104.70	112.00	5,544,371
08 Mar 21	112.68000 -8.35	122.49	112.37	121.59	6,142,885
05 Mar 21	121.03000 -0.28	123.50	118.00	121.00	4,210,144
04 Mar 21	121.31000 -6.31	130.02	121.30	128.55	6,817,819
03 Mar 21	127.62000 -1.18	128.50	125.50	128.50	3,335,814
02 Mar 21	128.80000 +0.00	133.25	126.51	132.00	5,491,258
01 Mar 21	128.80000 +4.05	128.98	126.02	126.07	4,311,348
26 Feb 21	124.75000 -5.83	129.44	124.66	127.50	5,641,495
25 Feb 21	130.58000 -6.92	139.58	130.32	139.57	6,657,606
24 Feb 21	137.50000 -0.02	140.53	136.16	137.01	5,112,792
23 Feb 21	137.52000 -3.38	140.05	136.00	140.05	4,409,751
22 Feb 21	140.89999 +1.37	145.00	140.73	140.73	5,155,178
19 Feb 21	139.53000 -1.27	140.93	136.80	140.93	4,863,082
18 Feb 21	140.80000 +3.58	144.26	139.20	140.14	5,155,992
10 Feb 21	137.22000 -0.90	138.58	133.58	137.22	3,805,146
09 Feb 21	138.12000 +3.42	139.49	133.58	136.00	3,161,158
08 Feb 21	134.70000 -1.10	138.95	134.00	135.79	4,087,032
05 Feb 21	135.80000 -10.12	147.47	135.20	146.01	6,286,341
04 Feb 21	145.92000 -1.04	148.95	140.18	145.00	5,745,283
03 Feb 21	146.96001 -7.25	154.50	145.90	154.50	6,499,121
02 Feb 21	154.21001 -2.83	157.79	153.10	157.53	3,224,437
01 Feb 21	157.03999 +3.49	160.50	152.00	152.00	3,608,709
29 Jan 21	153.55000 -4.46	162.00	151.80	160.60	4,451,729
28 Jan 21	158.00999 -7.50	168.26	157.50	162.00	4,217,306
27 Jan 21	165.50999 -6.69	173.41	164.50	172.82	4,294,081
26 Jan 21	172.20000 +3.48	174.79	166.50	167.92	4,593,498
25 Jan 21	168.72000 +0.22	172.41	162.49	166.00	5,081,971
22 Jan 21	168.50000 -5.51	175.25	163.90	173.99	5,896,762
21 Jan 21	174.00999 -2.64	177.58	170.11	174.50	5,348,139
20 Jan 21	176.64999 +2.65	177.30	167.20	174.92	6,652,085
19 Jan 21	174.00000 -9.00	184.00	173.00	184.00	7,073,436
18 Jan 21	183.00000 +7.64	188.44	172.72	174.32	11,126,234
15 Jan 21	175.36000 -5.69	193.65	172.56	182.00	14,989,425
14 Jan 21	181.05000 +13.25	187.89	168.72	168.72	13,695,860
13 Jan 21	167.80000 +9.97	171.80	157.00	157.80	10,411,764
12 Jan 21	157.83000 -0.11	160.28	154.36	157.90	4,398,321
11 Jan 21	157.94000 +7.09	159.00	150.00	150.36	5,739,717
08 Jan 21	150.85001 +1.65	152.17	145.70	150.20	3,562,085
07 Jan 21	149.20000 -6.80	155.90	147.01	155.00	5,775,389
06 Jan 21	156.00000 -3.97	165.87	155.27	160.28	5,521,989
05 Jan 21	159.97000 -0.52	164.87	154.50	159.02	7,159,142
04 Jan 21	160.49001 +2.90	162.90	153.68	159.00	5,198,113
31 Dec 20	157.59000 +8.82	160.60	152.00	152.00	6,677,753
30 Dec 20	148.77000 +0.94	149.99	144.85	146.41	3,062,289
29 Dec 20	147.83000 +1.73	150.50	146.30	146.30	2,649,809
28 Dec 20	146.10001 -0.75	148.00	143.37	145.00	2,629,859
25 Dec 20	146.85001 -10.92	156.85	145.40	155.11	5,823,175
24 Dec 20	157.77000 -2.00	162.94	156.77	160.23	2,715,022
23 Dec 20	159.77000 +3.09	160.60	155.05	156.68	3,879,980
22 Dec 20	156.67999 -8.82	167.90	156.25	164.90	4,629,794
21 Dec 20	165.50000 +8.50	172.28	153.49	156.00	6,491,460
18 Dec 20	157.00000 +1.85	161.00	155.56	161.00	3,044,743
17 Dec 20	155.14999 -0.84	157.21	152.33	155.21	2,753,118
16 Dec 20	155.99001 -2.81	158.80	155.20	158.80	2,995,521
15 Dec 20	158.80000 -6.65	166.88	156.77	166.00	5,737,294
14 Dec 20	165.45000 -5.55	170.30	164.12	169.50	7,036,495
11 Dec 20	171.00000 +11.79	171.22	158.30	159.30	11,194,110
10 Dec 20	159.21001 +6.41	159.91	151.45	151.70	6,849,720
09 Dec 20	152.80000 +0.90	155.00	151.04	152.98	4,349,886
08 Dec 20	151.89999 +0.93	153.58	149.00	150.60	2,718,653
07 Dec 20	150.97000 +2.67	154.58	150.20	152.17	3,169,579
04 Dec 20	148.30000 -2.72	151.80	146.70	150.00	3,314,569
03 Dec 20	151.02000 -1.77	154.50	150.57	152.99	2,388,114
02 Dec 20	152.78999 +2.49	155.88	150.01	150.01	4,156,718
01 Dec 20	150.30000 +1.89	151.36	147.05	148.20	3,196,251
30 Nov 20	148.41000 +5.17	152.32	145.01	145.30	5,456,137
27 Nov 20	143.24001 +2.64	146.38	141.00	141.00	2,957,588
26 Nov 20	140.60001 -3.21	145.00	140.04	143.55	2,740,014
25 Nov 20	143.81000 -2.28	148.48	143.80	146.70	2,770,994
24 Nov 20	146.09000 -0.11	147.80	145.01	145.07	2,451,688
23 Nov 20	146.20000 -2.59	148.79	143.50	148.79	3,733,091
20 Nov 20	148.78999 -1.42	151.62	147.92	150.21	1,925,100
19 Nov 20	150.21001 +0.59	153.32	147.69	149.00	2,493,097
18 Nov 20	149.62000 -1.18	150.98	147.12	150.80	2,602,970
17 Nov 20	150.80000 +0.80	150.83	142.68	150.70	5,570,769
16 Nov 20	150.00000 -9.46	157.80	148.71	154.45	7,028,484
13 Nov 20	159.46001 +2.46	160.48	153.30	157.00	3,413,000
12 Nov 20	157.00000 -2.00	161.45	155.50	160.88	3,715,202
11 Nov 20	159.00000 -15.42	175.66	156.56	174.88	7,073,897
10 Nov 20	174.42000 -7.54	181.96	174.38	181.96	4,902,876
09 Nov 20	181.96001 +17.01	185.44	167.14	167.14	10,314,142
06 Nov 20	164.95000 -0.16	166.60	159.00	165.66	4,734,015
05 Nov 20	165.11000 +1.91	171.00	163.55	168.90	3,746,489
04 Nov 20	163.20000 -2.59	170.42	162.50	168.20	3,914,513
03 Nov 20	165.78999 +10.36	170.49	155.00	157.00	5,833,936
02 Nov 20	155.42999 -6.55	164.33	152.02	162.11	5,353,458
30 Oct 20	161.98000 +5.85	167.79	154.65	156.13	7,357,305
29 Oct 20	156.13000 -0.95	157.68	150.50	152.78	3,688,861
28 Oct 20	157.08000 +4.80	158.12	149.36	152.50	3,400,566
27 Oct 20	152.28000 +2.28	153.47	148.99	151.00	2,982,995
26 Oct 20	150.00000 -1.35	152.60	147.54	151.00	2,505,313
23 Oct 20	151.35001 -4.85	158.66	151.01	156.00	2,864,774
22 Oct 20	156.20000 -4.20	161.68	156.12	159.79	2,648,081
21 Oct 20	160.39999 -6.10	166.30	159.60	166.30	2,719,082
20 Oct 20	166.50000 +1.81	166.50	161.00	164.89	2,376,284
19 Oct 20	164.69000 -1.51	168.60	164.00	167.40	2,351,263
16 Oct 20	166.20000 -4.32	174.08	164.08	172.30	3,276,042
15 Oct 20	170.52000 -2.35	176.60	170.00	172.00	2,791,024
14 Oct 20	172.87000 -6.26	179.13	171.40	179.13	3,278,864
13 Oct 20	179.13000 -5.15	183.98	177.80	183.00	3,391,061
12 Oct 20	184.28000 +13.64	184.50	171.00	173.00	6,193,417
09 Oct 20	170.64000 +0.48	176.99	168.88	175.00	3,268,173
30 Sep 20	170.16000 -2.21	174.57	170.00	172.37	2,413,002
29 Sep 20	172.37000 +9.18	174.17	164.65	164.90	3,832,516
28 Sep 20	163.19000 -2.61	164.97	157.26	164.85	2,801,050
25 Sep 20	165.80000 -6.25	173.80	162.88	173.72	2,814,801
24 Sep 20	172.05000 -3.99	176.48	171.00	174.71	2,500,588
23 Sep 20	176.03999 +1.74	180.00	174.10	175.50	2,735,866
22 Sep 20	174.30000 -1.68	178.56	173.08	174.50	2,478,930
21 Sep 20	175.98000 +0.25	184.26	174.40	177.01	4,024,445
18 Sep 20	175.73000 +3.13	176.88	171.00	172.98	3,248,186
17 Sep 20	172.60001 +5.69	175.76	164.51	167.50	4,687,870
16 Sep 20	166.91000 -3.35	170.60	164.21	168.02	3,316,444
15 Sep 20	170.25999 +11.36	174.00	156.01	159.68	5,531,349
14 Sep 20	158.89999 +0.85	165.77	157.86	162.50	3,608,907
11 Sep 20	158.05000 +4.27	158.20	153.13	155.60	2,637,124
10 Sep 20	153.78000 -1.45	160.48	153.00	158.00	2,598,516
09 Sep 20	155.23000 -6.53	159.85	153.50	159.43	3,460,954
08 Sep 20	161.75999 -3.24	166.80	159.66	163.80	3,287,289
07 Sep 20	165.00000 -20.39	185.50	164.00	185.50	8,757,828
04 Sep 20	185.39000 +7.10	187.50	176.05	176.30	6,492,539
03 Sep 20	178.28999 -2.01	182.78	177.00	180.00	3,724,981
02 Sep 20	180.30000 -3.69	186.88	179.30	185.56	2,888,095
01 Sep 20	183.99001 -1.59	186.91	181.21	185.00	2,370,306
31 Aug 20	185.58000 -1.48	196.78	183.82	188.03	4,023,533
28 Aug 20	187.06000 -2.94	189.87	184.88	188.00	2,622,847
27 Aug 20	190.00000 +14.20	193.27	176.25	177.70	5,816,871
26 Aug 20	175.80000 -14.69	191.41	175.80	190.88	4,667,187
25 Aug 20	190.49001 -3.44	199.44	190.23	195.06	2,250,302
24 Aug 20	193.92999 -3.75	199.48	191.11	197.68	3,105,084
21 Aug 20	197.67999 -3.32	205.00	196.00	203.81	2,254,665
20 Aug 20	201.00000 +1.00	207.08	195.00	198.00	2,444,516
19 Aug 20	200.00000 -10.86	211.50	200.00	209.52	3,733,974
18 Aug 20	210.86000 +3.16	212.00	204.27	207.11	4,267,580
17 Aug 20	207.70000 +0.60	209.92	204.02	209.92	2,994,225
14 Aug 20	207.10001 -3.55	214.48	203.55	209.56	2,936,886
13 Aug 20	210.64999 -4.34	216.50	208.35	214.56	3,788,648
12 Aug 20	214.99001 +3.08	216.00	200.05	209.00	5,682,236
11 Aug 20	211.91000 -9.08	223.87	211.60	220.00	4,776,991
10 Aug 20	220.99001 +12.78	226.78	205.36	206.00	6,432,501
07 Aug 20	208.21001 -11.79	222.97	204.80	220.00	5,960,668
06 Aug 20	220.00000 -6.20	227.60	216.00	223.00	4,907,340
05 Aug 20	226.20000 -2.57	243.00	222.99	242.00	7,003,187
04 Aug 20	228.77000 -20.72	249.00	225.88	249.00	8,038,944
03 Aug 20	249.49001 +29.10	256.80	230.45	230.45	8,124,279
31 Jul 20	220.39000 +12.25	221.70	207.26	207.26	8,939,994
30 Jul 20	208.14000 +7.96	215.88	204.00	204.00	6,165,099
29 Jul 20	200.17999 +12.18	203.00	187.01	188.00	8,208,092
28 Jul 20	188.00000 -2.45	194.44	184.00	193.10	4,251,894
27 Jul 20	190.45000 -9.52	203.88	185.00	202.00	6,812,453
24 Jul 20	199.97000 -5.26	209.00	195.00	196.00	5,405,694
23 Jul 20	205.23000 -4.32	214.55	196.81	209.80	4,822,386
22 Jul 20	209.55000 -7.45	227.50	207.50	212.00	7,079,390
21 Jul 20	217.00000 +6.92	232.68	207.10	207.16	4,100,909
20 Jul 20	210.08000 -3.71	216.40	190.27	212.50	4,386,991
17 Jul 20	213.78999 -16.21	233.33	212.10	225.20	3,244,205
16 Jul 20	230.00000 -38.00	260.34	220.00	260.25	5,324,867
15 Jul 20	268.00000 -17.10	288.99	264.00	288.00	4,351,286
14 Jul 20	285.10001 +13.70	298.00	258.00	268.40	5,697,789
13 Jul 20	271.39999 +2.22	271.60	260.93	267.85	5,063,942
10 Jul 20	269.17999 +4.29	274.77	257.37	260.90	4,983,042
09 Jul 20	264.89001 +4.89	266.21	257.00	260.55	4,629,429
08 Jul 20	260.00000 +1.50	268.37	255.61	256.00	4,390,694
07 Jul 20	258.50000 -7.58	297.70	258.00	273.27	6,604,339
06 Jul 20	266.07999 +38.28	270.78	235.05	235.05	5,429,266
03 Jul 20	227.80000 -0.19	230.00	216.60	229.00	3,257,752
02 Jul 20	227.99001 +1.28	231.48	221.28	226.00	3,083,877
01 Jul 20	226.71001 +7.40	227.98	217.00	219.35	3,758,378
30 Jun 20	219.31000 +0.81	226.10	217.61	222.42	2,617,140
29 Jun 20	218.50000 -13.50	227.89	217.67	227.60	3,222,824
24 Jun 20	232.00000 -0.60	240.85	228.56	232.32	3,429,920
23 Jun 20	232.60001 +0.67	235.48	224.02	229.91	3,307,304
22 Jun 20	231.92999 +19.02	235.00	216.00	216.00	5,155,616
19 Jun 20	212.91000 +6.63	213.09	201.21	204.51	3,770,682
18 Jun 20	206.28000 +11.06	208.80	195.00	196.75	3,734,984
17 Jun 20	195.22000 -3.39	200.57	191.66	198.00	2,031,588
16 Jun 20	198.61000 +3.02	202.86	196.30	198.80	2,260,324
15 Jun 20	195.59000 -10.22	203.00	193.00	203.00	3,233,223
12 Jun 20	205.81000 -2.31	209.97	198.80	202.38	2,330,172
11 Jun 20	208.12000 +5.22	215.50	204.00	204.00	3,636,086
10 Jun 20	202.89999 -6.57	211.28	201.50	208.60	2,825,212
09 Jun 20	209.47000 -2.91	213.40	206.22	212.96	2,528,791
08 Jun 20	212.38000 -0.92	218.00	210.31	217.87	2,153,230
05 Jun 20	213.30000 +3.30	216.78	209.57	209.57	2,632,698
04 Jun 20	210.00000 -10.60	222.80	210.00	219.78	4,207,033
03 Jun 20	220.60001 -8.21	230.81	216.52	228.69	4,321,743
02 Jun 20	228.81000 +2.21	233.84	223.50	231.70	3,332,888
01 Jun 20	226.60001 +9.49	232.00	219.20	219.20	3,676,729
29 May 20	217.11000 -0.90	228.00	213.00	216.06	3,189,431
28 May 20	218.00999 -13.78	232.50	211.17	230.08	4,857,504
27 May 20	231.78999 -2.72	241.58	230.03	230.03	3,813,185
26 May 20	234.50999 +16.46	236.97	221.38	221.38	5,453,270
25 May 20	218.05000 -7.29	229.89	212.50	221.00	4,080,566
22 May 20	225.34000 -0.46	230.20	208.10	222.40	5,658,190
21 May 20	225.80000 -10.01	245.00	219.14	235.10	5,899,651
20 May 20	235.81000 -13.37	248.00	230.00	242.00	6,214,714
19 May 20	249.17999 +37.48	254.04	208.00	211.00	7,986,044
18 May 20	211.70000 +1.55	225.00	200.08	221.00	7,126,301
15 May 20	210.14999 +15.27	213.99	192.50	196.00	5,441,366
14 May 20	194.88000 +3.68	198.70	190.00	192.00	3,403,326
13 May 20	191.20000 +6.32	199.50	189.90	191.84	4,569,608
12 May 20	184.88000 -1.40	187.36	176.66	184.45	3,014,114
11 May 20	186.28000 -2.52	196.55	183.50	191.86	3,115,550
08 May 20	188.80000 +5.31	199.45	184.00	186.00	3,950,200
07 May 20	183.49001 -7.41	192.60	182.40	190.80	3,997,142
06 May 20	190.89999 +22.84	196.41	170.00	170.15	6,443,685
30 Apr 20	168.06000 +17.06	172.88	152.80	152.80	4,936,531
29 Apr 20	151.00000 -8.11	158.65	150.00	155.79	2,542,058
28 Apr 20	159.11000 +3.04	162.62	130.07	156.07	5,091,515
27 Apr 20	156.07001 +0.00	158.60	153.43	157.66	1,702,906
24 Apr 20	156.07001 +0.11	158.96	153.24	155.60	2,173,019
23 Apr 20	155.96001 -3.73	161.68	155.02	160.07	2,390,001
22 Apr 20	159.69000 +5.69	159.69	150.60	150.90	3,443,826
21 Apr 20	154.00000 -7.13	160.70	151.70	160.70	3,401,567
20 Apr 20	161.13000 +0.13	165.60	159.69	160.02	3,159,006
17 Apr 20	161.00000 +8.14	168.45	155.30	158.88	5,942,851
16 Apr 20	152.86000 +2.00	153.72	148.00	148.00	2,801,216
15 Apr 20	150.86000 +9.26	152.89	141.20	142.43	5,134,701
14 Apr 20	141.60001 +4.40	142.32	138.50	139.99	2,341,463
13 Apr 20	137.20000 -0.18	142.44	135.01	135.01	2,000,389
10 Apr 20	137.38000 -8.37	146.50	136.00	145.75	2,663,917
09 Apr 20	145.75000 -3.05	150.23	144.50	149.60	1,840,691
08 Apr 20	148.80000 -0.83	151.98	147.01	147.01	1,868,641
07 Apr 20	149.63000 +3.13	155.00	148.88	153.00	2,858,196
03 Apr 20	146.50000 -4.70	150.42	145.18	149.00	3,431,078
02 Apr 20	151.20000 +12.20	152.99	138.45	138.50	5,541,424
01 Apr 20	139.00000 +1.20	143.30	134.29	134.29	3,188,401
31 Mar 20	137.80000 +0.99	143.66	136.85	139.46	2,786,353
30 Mar 20	136.81000 -3.61	140.00	130.88	135.20	3,408,296
27 Mar 20	140.42000 +0.39	145.16	138.88	141.50	2,536,122
26 Mar 20	140.03000 -4.77	146.75	139.41	143.00	3,517,229
25 Mar 20	144.80000 +2.80	151.89	143.53	148.00	4,844,777
24 Mar 20	142.00000 +3.82	144.44	127.36	143.05	6,060,965
23 Mar 20	138.17999 -22.39	155.00	134.22	154.00	6,538,852
20 Mar 20	160.57001 -4.73	169.28	159.22	166.18	3,446,314
19 Mar 20	165.30000 +2.27	167.50	154.81	162.50	5,741,775
18 Mar 20	163.03000 -11.21	179.77	163.00	177.73	6,650,414
17 Mar 20	174.24001 +6.24	177.95	161.99	173.32	7,470,821
16 Mar 20	168.00000 +2.07	178.09	161.84	168.60	8,353,991
13 Mar 20	165.92999 +14.58	172.28	143.56	145.00	9,868,236
12 Mar 20	151.35001 +1.90	154.55	142.22	144.98	4,068,335
11 Mar 20	149.45000 -7.15	158.00	147.40	157.30	4,954,086
10 Mar 20	156.60001 +16.48	156.60	137.00	137.00	8,231,351
09 Mar 20	140.12000 -12.61	149.99	139.00	148.00	4,537,348
06 Mar 20	152.73000 -5.58	157.87	151.60	155.00	2,963,199
05 Mar 20	158.31000 +4.01	160.88	151.55	158.50	5,033,106
04 Mar 20	154.30000 -11.59	164.50	148.28	161.41	6,838,005
03 Mar 20	165.89000 +5.89	172.90	162.00	165.00	6,116,113
02 Mar 20	160.00000 -1.60	169.00	157.88	165.98	6,028,486
28 Feb 20	161.60001 -18.61	173.00	160.00	165.94	6,889,882
27 Feb 20	180.21001 -14.79	200.97	176.75	197.00	6,619,311
26 Feb 20	195.00000 -21.25	217.00	193.00	208.99	6,616,353
25 Feb 20	216.25000 +18.92	217.58	189.16	190.11	8,639,828
24 Feb 20	197.33000 +4.34	199.99	185.08	189.00	5,448,285
21 Feb 20	192.99001 +0.59	200.10	190.30	191.00	4,755,783
20 Feb 20	192.39999 -10.67	204.98	186.01	202.88	7,626,796
19 Feb 20	203.07001 -6.93	215.05	199.88	208.44	5,627,401
18 Feb 20	210.00000 +4.52	218.75	204.20	205.60	5,273,745
17 Feb 20	205.48000 +0.38	209.36	199.00	205.00	4,505,530
14 Feb 20	205.10001 -10.90	223.98	192.88	216.00	7,793,969
13 Feb 20	216.00000 +10.40	233.77	203.85	210.00	7,237,109
12 Feb 20	205.60001 +1.60	214.99	193.08	202.03	6,809,966
11 Feb 20	204.00000 +10.89	209.88	193.02	193.02	7,039,307
10 Feb 20	193.11000 -2.55	209.98	188.18	192.20	6,726,400
07 Feb 20	195.66000 +12.66	200.00	174.76	179.54	8,193,297
06 Feb 20	183.00000 +3.79	187.38	173.23	175.18	6,053,599
05 Feb 20	179.21001 +1.55	198.50	172.03	180.00	9,057,068
04 Feb 20	177.66000 +27.36	179.48	156.65	159.98	8,259,352
03 Feb 20	150.30000 -33.08	168.78	147.77	155.00	8,001,014
23 Jan 20	183.38000 -17.52	199.47	168.66	190.50	8,784,483
22 Jan 20	200.89999 +30.35	200.96	165.13	167.75	10,533,096
21 Jan 20	170.55000 -7.06	184.79	168.00	178.41	7,142,737
20 Jan 20	177.61000 -18.40	195.20	175.60	188.00	8,799,789
17 Jan 20	196.00999 +25.00	198.00	160.19	167.87	9,108,618
16 Jan 20	171.00999 +24.01	172.66	145.06	147.00	7,353,894
15 Jan 20	147.00000 +11.99	147.82	132.50	135.09	5,944,521
14 Jan 20	135.00999 +1.01	148.88	130.11	131.89	7,502,352
13 Jan 20	134.00000 +18.50	138.50	113.00	113.90	6,393,744
10 Jan 20	115.50000 -2.58	125.02	114.06	118.50	4,848,000
09 Jan 20	118.08000 +0.11	121.87	115.03	117.00	3,868,587
08 Jan 20	117.97000 +10.97	119.05	104.05	105.80	5,064,967
07 Jan 20	107.00000 +3.94	107.80	102.50	104.52	3,727,416
06 Jan 20	103.06000 -0.90	107.31	100.33	102.40	3,311,728
03 Jan 20	103.96000 +0.11	109.68	102.28	105.00	5,024,064
02 Jan 20	103.85000 +11.45	103.98	92.62	92.62	4,990,693
31 Dec 19	92.40000 -0.91	94.95	91.51	93.44	2,275,529
30 Dec 19	93.31000 -1.69	96.88	91.88	94.06	3,464,651
27 Dec 19	95.00000 +3.60	95.50	91.10	91.10	5,336,789
26 Dec 19	91.40000 +2.40	96.18	87.51	88.30	7,135,441
25 Dec 19	89.00000 +9.90	89.11	79.21	79.21	7,239,213
24 Dec 19	79.10000 +3.69	79.36	76.03	76.03	2,727,349
23 Dec 19	75.41000 -3.61	78.48	74.88	77.00	3,542,790
20 Dec 19	79.02000 -0.88	80.70	79.02	79.02	2,436,785
19 Dec 19	79.90000 -4.26	84.46	79.70	83.78	4,172,487
18 Dec 19	84.16000 +0.84	85.80	83.00	83.00	3,777,316
17 Dec 19	83.32000 +0.02	85.60	82.20	83.27	3,214,298
16 Dec 19	83.30000 +0.30	83.99	81.58	83.99	3,295,236
13 Dec 19	83.00000 +0.39	83.27	80.50	82.57	4,341,149
12 Dec 19	82.61000 +4.57	84.15	78.08	78.08	6,685,733
11 Dec 19	78.04000 -1.41	80.50	77.42	78.51	4,522,823
10 Dec 19	79.45000 +1.05	82.51	77.05	78.50	6,694,290
09 Dec 19	78.40000 +3.60	79.84	76.12	76.80	6,103,986
06 Dec 19	74.80000 +3.10	76.28	71.63	71.99	5,411,987
05 Dec 19	71.70000 +1.22	72.60	69.28	70.40	5,191,798
04 Dec 19	70.48000 +5.48	73.08	64.55	64.55	6,489,169
03 Dec 19	65.00000 -1.90	65.97	63.78	65.97	2,340,442
02 Dec 19	66.90000 +0.09	68.15	66.56	67.00	1,460,986
29 Nov 19	66.81000 -0.56	67.84	66.31	67.02	1,205,793
28 Nov 19	67.37000 +0.71	67.88	66.55	66.55	1,853,424
27 Nov 19	66.66000 +1.60	67.50	64.77	65.14	2,302,521
26 Nov 19	65.06000 -0.09	65.99	64.71	65.35	1,234,847
25 Nov 19	65.15000 -3.42	68.45	64.50	68.22	3,078,744
22 Nov 19	68.57000 -2.21	72.10	67.48	70.67	3,370,180
21 Nov 19	70.78000 -1.02	73.28	70.58	71.55	2,461,175
20 Nov 19	71.80000 -0.65	73.50	71.20	72.90	3,100,652
19 Nov 19	72.45000 +2.47	72.49	70.32	70.70	3,449,643
18 Nov 19	69.98000 -0.42	71.69	69.18	70.20	2,115,543
15 Nov 19	70.40000 +0.15	72.85	69.56	69.56	4,503,539
14 Nov 19	70.25000 +0.66	71.39	68.80	69.31	4,269,880
13 Nov 19	69.59000 +3.80	70.50	65.79	65.82	4,647,475
12 Nov 19	65.79000 +0.29	66.75	65.32	65.32	1,770,264
11 Nov 19	65.50000 -3.38	68.21	65.40	67.83	3,130,360
08 Nov 19	68.88000 -0.72	72.56	68.86	69.33	4,240,114
07 Nov 19	69.60000 +2.84	70.14	66.47	66.77	3,648,855
06 Nov 19	66.76000 -2.71	70.70	66.36	69.05	3,166,810
05 Nov 19	69.47000 -1.32	71.39	68.83	70.11	3,318,874
04 Nov 19	70.79000 +0.70	72.58	69.80	71.00	3,872,555
01 Nov 19	70.09000 +2.49	72.66	66.67	66.96	5,294,600
31 Oct 19	67.60000 +1.60	68.65	65.60	66.39	3,980,463
30 Oct 19	66.00000 +1.17	68.45	63.50	64.00	3,876,265
29 Oct 19	64.83000 -1.01	67.90	64.83	67.82	2,873,710
28 Oct 19	65.84000 +3.40	66.47	63.20	63.20	2,896,490
25 Oct 19	62.44000 -1.33	63.94	61.77	63.38	1,416,205
24 Oct 19	63.77000 -1.46	65.68	63.60	64.50	2,127,019
23 Oct 19	65.23000 +3.20	66.28	61.51	62.03	3,042,153
22 Oct 19	62.03000 +0.57	62.62	61.00	61.00	1,163,414
21 Oct 19	61.46000 -2.69	63.99	60.08	63.60	2,415,364
18 Oct 19	64.15000 +0.46	65.74	63.80	64.00	2,104,100
17 Oct 19	63.69000 -1.11	65.15	63.47	64.74	1,730,317
16 Oct 19	64.80000 -1.93	67.29	64.73	66.90	2,181,753
15 Oct 19	66.73000 -1.63	68.76	66.68	68.23	1,988,198
14 Oct 19	68.36000 +0.41	68.97	67.00	68.64	2,151,170
11 Oct 19	67.95000 -1.39	69.58	67.65	69.58	1,706,595
10 Oct 19	69.34000 +1.04	69.81	68.16	68.70	1,693,131
09 Oct 19	68.30000 +1.39	68.50	66.36	66.80	1,543,275
08 Oct 19	66.91000 -1.94	69.45	66.66	67.91	2,498,744
30 Sep 19	68.85000 -3.72	72.95	67.97	72.50	3,680,576
27 Sep 19	72.57000 +1.60	73.80	69.98	70.98	3,232,391
26 Sep 19	70.97000 -6.23	78.00	70.90	77.89	6,068,111
25 Sep 19	77.20000 -4.37	81.90	76.88	80.89	6,255,140
24 Sep 19	81.57000 +5.59	84.30	75.23	75.50	11,289,066
23 Sep 19	75.98000 +2.55	76.68	71.17	73.31	3,753,503
20 Sep 19	73.43000 +0.90	73.93	72.03	72.03	2,681,099
19 Sep 19	72.53000 +2.03	73.23	70.24	70.50	3,092,492
18 Sep 19	70.50000 -0.98	71.84	70.02	71.51	1,900,315
17 Sep 19	71.48000 -1.74	73.50	71.46	72.83	2,020,646
16 Sep 19	73.22000 +0.18	73.86	72.83	73.05	1,824,180
12 Sep 19	73.04000 -3.09	76.28	72.62	76.13	3,993,047
11 Sep 19	76.13000 -0.82	77.76	76.13	76.91	2,840,615
10 Sep 19	76.95000 +0.67	78.50	76.30	76.31	3,453,237
09 Sep 19	76.28000 +1.08	77.42	75.20	75.50	3,400,839
06 Sep 19	75.20000 -2.70	78.18	75.00	77.00	4,509,972
05 Sep 19	77.90000 +0.50	79.30	76.01	76.80	5,786,848
04 Sep 19	77.40000 +0.54	82.89	76.89	77.82	9,248,514
03 Sep 19	76.86000 +4.04	78.38	72.28	72.29	7,565,368
02 Sep 19	72.82000 +2.11	73.86	70.71	71.71	4,209,172
30 Aug 19	70.71000 -0.79	72.36	70.65	71.79	3,367,142
29 Aug 19	71.50000 -1.10	73.08	69.69	72.80	5,494,909
28 Aug 19	72.60000 -2.71	75.50	72.51	75.00	4,661,423
27 Aug 19	75.31000 +0.39	75.64	74.18	74.60	3,908,419
26 Aug 19	74.92000 -0.53	76.76	74.08	75.30	4,700,089
23 Aug 19	75.45000 -7.15	81.80	74.01	81.02	11,264,204
22 Aug 19	82.60000 +3.00	86.51	80.26	80.99	11,053,404
21 Aug 19	79.60000 -4.45	84.66	79.50	83.69	7,440,739
20 Aug 19	84.05000 +1.10	85.00	82.52	83.00	6,855,238
19 Aug 19	82.95000 +0.35	83.38	80.61	82.61	6,210,595
16 Aug 19	82.60000 -0.41	84.41	82.20	83.01	4,841,838
15 Aug 19	83.01000 -0.99	83.17	80.90	81.47	5,346,393
14 Aug 19	84.00000 +0.26	85.06	83.00	84.67	5,915,410
13 Aug 19	83.74000 +0.81	83.87	81.02	82.80	5,595,248
12 Aug 19	82.93000 +1.05	84.45	78.98	81.75	7,021,680
09 Aug 19	81.88000 -4.62	87.80	81.51	87.00	9,546,931
08 Aug 19	86.50000 -3.51	92.55	86.50	90.00	9,782,281
07 Aug 19	90.01000 -0.99	94.35	85.70	92.99	12,660,483
06 Aug 19	91.00000 -8.37	106.50	87.50	97.00	21,003,764
05 Aug 19	99.37000 +3.87	99.51	90.11	94.99	16,109,072
02 Aug 19	95.50000 +4.45	102.30	88.06	88.60	21,739,756
01 Aug 19	91.05000 +2.57	91.59	85.93	86.65	16,036,874
31 Jul 19	88.48000 +4.70	91.88	83.81	83.81	16,798,110
30 Jul 19	83.78000 +1.75	84.50	80.58	82.20	10,526,392
29 Jul 19	82.03000 +3.44	83.50	78.80	78.80	9,232,525
26 Jul 19	78.59000 -8.52	86.50	78.00	85.00	12,001,208
25 Jul 19	87.11000 +2.11	89.89	83.80	84.30	16,005,684
24 Jul 19	85.00000 +1.72	85.98	81.20	84.00	13,791,161
23 Jul 19	83.28000 +2.25	89.79	74.90	74.96	17,441,884
22 Jul 19	81.03000 +0.00	125.00	62.00	109.80	36,520,184