FUNDMANAGER.co.uk

Beijing Kingsoft Office Software Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	233.88000 +2.03	233.88	226.85	230.04	4,855,628
19 Oct 26	231.85001 +0.41	233.68	227.00	227.00	3,220,998
16 Oct 26	231.44000 -1.06	233.55	226.26	233.01	3,961,583
15 Oct 26	232.50000 +3.23	234.48	224.00	224.50	5,775,832
14 Oct 26	229.27000 -3.17	233.93	228.30	230.97	3,353,516
13 Oct 26	232.44000 +4.74	233.80	224.28	226.00	5,005,151
12 Oct 26	227.70000 -1.25	229.28	226.01	227.01	3,225,949
09 Oct 26	228.95000 +9.96	229.79	216.01	218.67	5,912,407
08 Oct 26	218.99001 +0.19	222.51	217.59	217.59	3,203,650
30 Sep 26	218.80000 +1.90	219.88	215.68	216.32	3,922,588
29 Sep 26	216.89999 -5.10	224.00	215.15	221.66	4,142,727
28 Sep 26	222.00000 -0.03	223.00	217.10	222.00	3,741,210
24 Sep 26	222.03000 -4.57	226.88	222.03	226.00	3,130,845
23 Sep 26	226.60001 -4.72	229.99	226.50	229.01	3,868,662
22 Sep 26	231.32001 +7.73	232.49	225.81	225.97	7,497,083
21 Sep 26	223.59000 -0.02	226.33	222.60	224.50	4,421,640
18 Sep 26	223.61000 +0.56	225.20	221.80	225.00	5,100,511
17 Sep 26	223.05000 +0.24	225.26	220.00	221.16	4,421,100
16 Sep 26	222.81000 -2.71	224.78	220.05	224.08	4,482,350
15 Sep 26	225.52000 -3.07	233.44	225.11	230.70	3,712,770
14 Sep 26	228.59000 -0.23	232.70	226.00	226.00	3,506,480
11 Sep 26	228.82001 +1.10	231.19	223.80	226.79	5,293,588
10 Sep 26	227.72000 -3.97	233.00	227.70	230.22	3,392,360
09 Sep 26	231.69000 -3.58	235.27	229.20	235.27	4,624,958
08 Sep 26	235.27000 -4.26	239.10	234.02	239.00	5,194,026
07 Sep 26	239.53000 -3.46	243.57	237.76	242.00	4,856,990
04 Sep 26	242.99001 +3.94	248.30	241.60	242.67	6,865,080
03 Sep 26	239.05000 +0.65	242.68	237.00	240.00	4,181,990
02 Sep 26	238.39999 -8.96	246.00	238.00	244.00	5,105,670
01 Sep 26	247.36000 -2.29	251.36	246.16	248.98	5,711,020
31 Aug 26	249.64999 +8.35	251.20	237.00	237.16	8,261,810
28 Aug 26	241.30000 +3.08	248.31	241.00	245.00	9,646,370
27 Aug 26	238.22000 +5.19	239.03	232.37	233.03	6,049,250
26 Aug 26	233.03000 -1.72	237.50	232.21	233.11	4,664,572
25 Aug 26	234.75000 +1.45	237.00	231.00	231.00	4,753,550
24 Aug 26	233.30000 -7.20	241.00	230.00	240.44	6,067,490
21 Aug 26	240.50000 -1.14	243.14	237.30	241.26	5,094,665
20 Aug 26	241.64000 -5.49	252.66	240.90	249.70	8,377,680
19 Aug 26	247.13000 -11.47	254.70	245.45	253.99	10,607,270
18 Aug 26	258.60001 +3.16	259.51	251.30	253.00	10,446,370
17 Aug 26	255.44000 -1.01	257.99	249.00	257.08	10,008,380
14 Aug 26	256.45001 +1.95	263.20	251.08	254.51	10,510,164
13 Aug 26	254.50000 -5.98	265.66	254.08	261.01	12,232,900
12 Aug 26	260.48001 -0.92	265.33	258.91	261.50	7,674,150
11 Aug 26	261.39999 -1.20	269.89	258.88	262.00	9,863,528
10 Aug 26	262.60001 -3.05	268.60	260.56	265.51	9,902,896
07 Aug 26	265.64999 -1.45	271.00	261.61	265.63	14,267,300
06 Aug 26	267.10001 -12.05	281.98	267.02	273.57	17,423,350
05 Aug 26	279.14999 +4.70	288.14	269.45	270.00	18,689,220
04 Aug 26	274.45001 +0.44	280.00	269.86	279.00	17,797,190
03 Aug 26	274.01001 +4.43	284.08	265.40	265.54	22,149,020
31 Jul 26	269.57999 +17.39	289.30	246.00	248.00	28,736,924
30 Jul 26	252.19000 +6.61	257.76	244.00	244.55	12,675,930
29 Jul 26	245.58000 +4.34	252.12	233.61	243.90	12,253,720
28 Jul 26	241.24001 +0.44	247.58	236.36	236.51	9,310,930
27 Jul 26	240.80000 +13.87	242.22	225.18	228.67	9,446,370
24 Jul 26	226.92999 -11.46	236.25	226.80	236.05	8,236,546
23 Jul 26	238.39000 -1.53	239.70	230.01	239.70	7,604,690
22 Jul 26	239.92000 -7.63	244.30	237.65	242.60	10,825,990
21 Jul 26	247.55000 +3.28	249.37	240.00	240.98	16,421,640
20 Jul 26	244.27000 +20.77	245.00	223.96	229.95	16,367,880
17 Jul 26	223.50000 -14.62	240.00	223.50	234.00	11,962,261
16 Jul 26	238.12000 +1.41	241.00	228.00	234.00	12,344,370
15 Jul 26	236.71001 +14.08	239.50	222.85	222.88	13,139,460
14 Jul 26	222.63000 -3.92	228.83	215.68	225.50	8,796,340
13 Jul 26	226.55000 -7.21	233.16	223.90	230.55	9,525,570
10 Jul 26	233.75999 +6.16	242.80	222.68	225.00	14,520,680
09 Jul 26	227.60001 +9.72	228.00	213.23	217.88	13,271,970
08 Jul 26	217.88000 +11.93	219.90	206.05	207.95	11,152,360
07 Jul 26	205.95000 -1.87	209.80	205.10	207.01	4,604,070
06 Jul 26	207.82001 -3.53	212.62	207.01	209.00	5,892,080
03 Jul 26	211.35001 -5.31	216.95	209.90	216.00	6,966,232
02 Jul 26	216.66000 -4.94	227.00	216.22	227.00	11,255,625
01 Jul 26	221.60001 +8.55	225.50	213.08	214.00	11,894,470
30 Jun 26	213.05000 -0.88	216.50	212.22	215.77	7,934,250
29 Jun 26	213.92999 +13.90	220.48	204.46	204.46	12,086,709
26 Jun 26	200.03000 -13.07	212.03	200.00	212.00	9,936,448
25 Jun 26	213.10001 -2.07	216.00	210.25	213.40	6,986,435
24 Jun 26	215.17000 -0.26	216.87	210.90	215.00	6,376,100
23 Jun 26	215.42999 -11.50	224.19	215.00	223.50	8,078,167
22 Jun 26	226.92999 +9.57	227.45	212.22	216.47	11,343,280
18 Jun 26	217.36000 +2.06	223.60	213.35	214.00	8,082,736
17 Jun 26	215.30000 +1.00	216.30	211.29	212.88	5,103,092
16 Jun 26	214.30000 -3.71	218.05	213.46	218.03	5,880,327
15 Jun 26	218.00999 +3.01	220.60	215.46	217.73	6,002,822
12 Jun 26	215.00000 +5.44	218.19	211.77	212.18	7,386,330
11 Jun 26	209.56000 -4.69	212.82	206.38	211.11	6,708,011
10 Jun 26	214.25000 -11.55	223.94	213.60	221.42	7,793,827
09 Jun 26	225.80000 +1.95	226.96	219.02	226.15	7,096,624
08 Jun 26	223.85001 -10.40	230.88	223.65	225.60	7,182,301
05 Jun 26	234.25000 -3.41	241.66	233.80	237.73	6,734,850
04 Jun 26	237.66000 -12.89	246.76	235.18	246.30	10,081,461
03 Jun 26	250.55000 -11.70	256.08	249.33	256.00	11,812,955
02 Jun 26	262.25000 +6.15	263.76	253.00	258.18	13,968,437
01 Jun 26	256.10001 +17.60	259.66	239.41	239.41	17,372,420
29 May 26	238.50000 +2.12	244.95	232.51	240.00	9,673,055
28 May 26	236.38000 -0.14	237.42	229.02	236.00	7,998,406
27 May 26	236.52000 -6.16	246.59	235.97	242.68	9,134,729
26 May 26	242.67999 -2.66	246.38	239.02	243.00	7,234,784
25 May 26	245.34000 +3.24	248.44	241.03	243.20	7,779,539
22 May 26	242.10001 -1.80	247.00	239.82	246.00	6,968,124
21 May 26	243.89999 -4.70	257.44	243.70	250.25	9,733,076
20 May 26	248.60001 -6.69	253.52	247.10	252.20	8,635,668
19 May 26	255.28999 +2.10	257.70	251.30	252.78	6,960,724
18 May 26	253.19000 +1.89	256.29	249.10	250.00	7,030,356
15 May 26	251.30000 -4.35	260.80	250.11	255.60	8,659,288
14 May 26	255.64999 -8.30	271.87	255.14	270.35	9,339,580
13 May 26	263.95001 +2.45	264.88	257.50	260.00	7,267,656
12 May 26	261.50000 -11.41	271.35	261.15	271.35	10,502,611
11 May 26	272.91000 +1.65	274.34	267.21	270.05	11,031,273
08 May 26	271.26001 -2.93	282.18	271.00	276.00	14,486,790
07 May 26	274.19000 +13.19	274.94	258.66	263.00	13,894,674
06 May 26	261.00000 +9.06	264.30	253.52	253.52	12,806,633
30 Apr 26	251.94000 +2.68	254.82	249.40	250.00	8,709,056
29 Apr 26	249.25999 +1.68	250.51	245.15	245.95	6,873,402
28 Apr 26	247.58000 -5.92	253.74	246.09	253.50	8,094,747
27 Apr 26	253.50000 +4.38	255.96	246.19	250.46	9,490,030
24 Apr 26	249.12000 -2.36	251.85	241.42	251.00	9,375,554
23 Apr 26	251.48000 +2.27	253.76	248.52	249.90	8,591,431
22 Apr 26	249.21001 +2.15	249.47	246.11	247.78	5,776,460
21 Apr 26	247.06000 -2.59	249.00	244.84	249.00	5,029,815
20 Apr 26	249.64999 +2.10	251.30	246.11	248.00	6,946,646
17 Apr 26	247.55000 -4.91	251.26	246.68	251.00	8,078,923
16 Apr 26	252.46001 +8.14	254.94	246.60	246.60	11,321,811
15 Apr 26	244.32001 -4.21	252.38	243.01	248.00	11,019,560
14 Apr 26	248.53000 +14.79	261.00	242.77	260.00	21,653,900
13 Apr 26	233.74001 -2.05	238.50	231.00	232.06	5,605,498
10 Apr 26	235.78999 +2.60	241.55	234.36	234.36	6,268,105
09 Apr 26	233.19000 -9.59	240.00	230.41	239.93	6,866,367
08 Apr 26	242.78000 +15.58	243.00	232.32	232.50	7,316,856
07 Apr 26	227.20000 -2.30	230.97	225.18	229.50	3,176,669
03 Apr 26	229.50000 -3.09	234.88	229.47	233.88	3,145,373
02 Apr 26	232.59000 -10.04	242.00	232.02	240.25	5,096,048
01 Apr 26	242.63000 +9.07	243.57	234.80	238.00	5,445,830
31 Mar 26	233.56000 -3.23	240.30	233.03	237.66	4,539,443
30 Mar 26	236.78999 -3.91	239.82	235.00	237.50	3,509,249
27 Mar 26	240.70000 +0.70	242.58	237.50	237.83	4,208,795
26 Mar 26	240.00000 -3.11	249.50	238.53	245.60	6,269,602
25 Mar 26	243.11000 +1.11	245.65	240.00	241.80	4,001,925
24 Mar 26	242.00000 +2.50	244.00	238.60	243.00	4,407,965
23 Mar 26	239.50000 -13.20	249.80	237.88	248.00	6,558,212
20 Mar 26	252.70000 -7.95	261.50	251.03	260.80	5,267,987
19 Mar 26	260.64999 -7.61	266.58	259.80	266.00	5,233,626
18 Mar 26	268.26001 +0.20	269.90	265.50	268.89	4,734,166
17 Mar 26	268.06000 -0.28	272.50	267.11	269.69	5,037,634
16 Mar 26	268.34000 -10.43	278.99	267.50	278.22	7,629,528
13 Mar 26	278.76999 -1.32	281.58	276.23	279.00	4,709,120
12 Mar 26	280.09000 -2.91	284.96	278.18	283.09	4,939,287
11 Mar 26	283.00000 -2.00	287.50	282.78	284.00	4,173,852
10 Mar 26	285.00000 +3.91	290.59	283.82	287.00	6,658,243
09 Mar 26	281.09000 -4.87	284.58	275.50	281.81	6,264,260
06 Mar 26	285.95999 +6.51	285.96	277.60	279.00	4,756,746
05 Mar 26	279.45001 -1.88	287.00	277.47	286.00	5,337,986
04 Mar 26	281.32999 -7.07	288.90	280.22	285.60	5,953,573
03 Mar 26	288.39999 -4.79	301.46	288.02	293.29	8,646,517
02 Mar 26	293.19000 -7.97	299.30	292.20	295.00	7,547,071
27 Feb 26	301.16000 +0.16	303.98	296.03	298.00	6,206,053
26 Feb 26	301.00000 +5.40	301.00	292.71	295.60	6,261,134
25 Feb 26	295.60001 +1.79	296.60	292.28	294.99	5,808,450
24 Feb 26	293.81000 -13.47	307.99	292.18	307.99	9,831,104
13 Feb 26	307.28000 -5.72	312.41	307.00	309.99	5,084,766
12 Feb 26	313.00000 +2.30	315.00	308.18	311.49	5,896,024
11 Feb 26	310.70001 -3.40	314.28	308.00	311.49	4,951,567
10 Feb 26	314.10001 +7.09	314.48	304.00	309.00	8,069,077
09 Feb 26	307.01001 +3.39	310.68	303.77	307.81	7,298,184
06 Feb 26	303.62000 -5.83	308.88	303.33	306.91	5,805,872
05 Feb 26	309.45001 -4.70	314.94	308.14	310.00	5,178,455
04 Feb 26	314.14999 -12.38	324.28	307.76	322.00	8,726,722
03 Feb 26	326.53000 +3.88	328.18	319.01	326.00	5,743,518
02 Feb 26	322.64999 -14.19	337.89	321.06	333.11	7,356,774
30 Jan 26	336.84000 -11.17	347.50	332.04	344.77	8,686,468
29 Jan 26	348.01001 +1.81	363.63	338.00	343.00	10,462,000
28 Jan 26	346.20001 -6.80	359.56	345.00	353.97	8,032,795
27 Jan 26	353.00000 +4.50	357.13	345.59	352.00	6,097,735
26 Jan 26	348.50000 -4.80	360.28	346.10	359.35	7,469,232
23 Jan 26	353.29999 +10.28	362.77	343.05	343.05	9,341,055
22 Jan 26	343.01999 +9.62	346.60	333.98	335.18	9,662,806
21 Jan 26	333.39999 -1.59	340.50	331.59	334.00	6,463,173
20 Jan 26	334.98999 -10.01	349.58	332.53	348.00	7,837,107
19 Jan 26	345.00000 -8.29	356.82	343.88	350.00	7,567,473
16 Jan 26	353.29001 -7.03	370.66	351.78	357.00	10,173,062
15 Jan 26	360.32001 -7.74	377.37	355.58	362.40	13,099,620
14 Jan 26	368.06000 -3.73	389.57	360.01	370.99	16,914,340
13 Jan 26	371.79001 -8.20	415.00	370.23	394.93	18,792,872
12 Jan 26	379.98999 +38.49	386.00	350.00	350.00	16,265,912
09 Jan 26	341.50000 +16.00	342.50	324.01	324.97	9,801,966
08 Jan 26	325.50000 +2.00	330.94	318.51	322.00	5,460,704
07 Jan 26	323.50000 -5.57	328.37	320.02	328.37	5,141,652
06 Jan 26	329.07001 +2.07	330.00	323.30	325.65	5,887,031
05 Jan 26	327.00000 +19.93	328.13	308.10	308.10	10,475,317
31 Dec 25	307.07001 +2.13	311.11	303.73	305.87	5,723,989
30 Dec 25	304.94000 +4.86	305.55	298.90	299.40	4,711,135
29 Dec 25	300.07999 -1.66	302.87	298.10	301.00	3,738,450
26 Dec 25	301.73999 -0.81	305.35	301.03	303.00	2,943,379
25 Dec 25	302.54999 +0.51	303.28	300.47	303.00	2,682,601
24 Dec 25	302.04001 -0.96	303.40	301.00	301.77	2,778,271
23 Dec 25	303.00000 -0.60	309.50	302.30	303.59	3,509,089
22 Dec 25	303.60001 +0.00	306.98	301.67	303.00	3,746,747
19 Dec 25	303.60001 -3.35	308.50	302.70	306.58	3,708,264
18 Dec 25	306.95001 -5.47	314.30	306.95	309.21	3,546,049
17 Dec 25	312.42001 +5.11	312.70	305.33	307.31	4,150,674
16 Dec 25	307.31000 -0.29	309.89	304.96	307.09	3,285,053
15 Dec 25	307.60001 -0.30	309.39	303.02	304.00	3,969,174
12 Dec 25	307.89999 +11.89	308.42	294.54	295.05	7,709,513
11 Dec 25	296.01001 -9.99	304.50	296.00	304.00	5,102,132
10 Dec 25	306.00000 +2.78	306.00	298.01	300.87	3,730,559
09 Dec 25	303.22000 -2.23	307.66	300.61	305.45	4,049,100
08 Dec 25	305.45001 +0.62	307.93	304.50	305.03	4,452,044
05 Dec 25	304.82999 +3.64	304.99	299.13	301.19	4,279,364
04 Dec 25	301.19000 -2.30	305.31	300.05	302.00	3,766,630
03 Dec 25	303.48999 -5.81	309.93	302.01	309.00	4,116,241
02 Dec 25	309.29999 -7.78	317.74	307.28	317.08	4,251,097
01 Dec 25	317.07999 +5.77	318.20	308.20	311.00	5,171,801
28 Nov 25	311.31000 -0.71	314.37	309.50	311.93	3,657,342
27 Nov 25	312.01999 -7.43	319.40	311.56	317.50	5,217,198
26 Nov 25	319.45001 +0.45	324.76	315.67	317.00	6,541,203
25 Nov 25	319.00000 -4.00	329.98	318.01	323.50	7,671,594
24 Nov 25	323.00000 +17.29	323.95	303.33	309.31	8,565,496
21 Nov 25	305.70999 -1.84	311.50	304.10	304.99	5,544,525
20 Nov 25	307.54999 -10.75	319.20	307.21	317.24	6,390,287
19 Nov 25	318.29999 -0.37	323.44	316.13	319.50	5,868,724
18 Nov 25	318.67001 +5.27	324.79	310.53	313.68	8,540,560
17 Nov 25	313.39999 +2.40	317.00	310.03	310.20	5,830,215
14 Nov 25	311.00000 -10.62	321.50	310.90	319.96	5,007,521
13 Nov 25	321.62000 +3.82	323.90	317.82	317.82	5,198,694
12 Nov 25	317.79999 -4.00	322.30	316.00	320.52	4,617,063
11 Nov 25	321.79999 -8.70	332.56	320.33	329.00	6,285,451
10 Nov 25	330.50000 +0.51	335.02	326.67	332.35	5,875,815
07 Nov 25	329.98999 -11.92	339.91	328.51	339.00	7,102,771
06 Nov 25	341.91000 -1.87	343.70	334.11	342.00	7,115,846
05 Nov 25	343.78000 -6.43	346.00	336.79	341.50	7,091,183
04 Nov 25	350.20999 -9.67	359.88	347.30	354.01	9,515,380
03 Nov 25	359.88000 +0.89	372.98	352.72	363.00	13,893,791
31 Oct 25	358.98999 +13.95	367.77	345.00	345.00	16,626,395
30 Oct 25	345.04001 +7.33	358.00	332.99	335.39	14,449,773
29 Oct 25	337.70999 +0.50	339.69	327.14	335.53	11,192,538
28 Oct 25	337.20999 +20.21	359.39	331.00	331.00	24,770,208
27 Oct 25	317.00000 +13.00	317.71	303.42	306.00	9,396,740
24 Oct 25	304.00000 +3.33	305.88	299.31	300.90	6,166,497
23 Oct 25	300.67001 +7.49	300.85	292.00	296.99	5,506,593
22 Oct 25	293.17999 -7.13	299.80	293.00	299.80	5,123,852
21 Oct 25	300.31000 +1.56	303.50	298.00	300.00	4,891,714
20 Oct 25	298.75000 +1.16	302.49	295.92	300.00	4,760,000
17 Oct 25	297.59000 -7.96	306.80	296.23	303.11	7,021,978
16 Oct 25	305.54999 -7.38	310.00	303.39	308.00	7,537,451
15 Oct 25	312.92999 +2.78	316.30	301.11	307.05	11,718,176
14 Oct 25	310.14999 -11.55	318.50	302.18	314.00	19,534,304
13 Oct 25	321.70001 +24.70	351.00	316.31	316.31	26,655,062
10 Oct 25	297.00000 -21.93	315.88	295.00	315.00	13,630,975
09 Oct 25	318.92999 +2.43	328.86	304.05	315.40	14,078,460
30 Sep 25	316.50000 +9.01	320.00	310.88	313.49	7,551,043
29 Sep 25	307.48999 +2.49	309.88	302.02	304.99	5,547,581
26 Sep 25	305.00000 -13.54	317.99	304.50	315.00	6,300,063
25 Sep 25	318.54001 +7.70	325.00	311.69	312.44	9,040,410
24 Sep 25	310.84000 +15.38	310.88	292.96	293.00	9,568,686
23 Sep 25	295.45999 -12.02	307.48	288.50	306.99	9,126,918
22 Sep 25	307.48001 +1.98	310.80	303.52	305.52	4,925,977
19 Sep 25	305.50000 -5.50	314.66	305.50	308.00	6,093,652
18 Sep 25	311.00000 +1.26	325.66	307.50	311.48	9,425,200
17 Sep 25	309.73999 -2.75	314.45	307.17	312.19	5,614,530
16 Sep 25	312.48999 +6.89	317.98	305.00	305.00	7,170,509
15 Sep 25	305.60001 -0.76	311.68	303.00	306.30	4,979,495
12 Sep 25	306.35999 -1.50	316.33	306.36	309.00	6,959,187
11 Sep 25	307.85999 +9.36	309.99	298.10	298.50	7,372,922
10 Sep 25	298.50000 +4.20	302.60	296.96	297.70	5,114,140
09 Sep 25	294.29999 -7.10	300.00	292.50	299.50	4,175,329
08 Sep 25	301.39999 +3.03	305.26	293.84	298.58	5,680,490
05 Sep 25	298.37000 +3.36	300.17	290.50	294.30	5,920,940
04 Sep 25	295.01001 -18.99	316.00	290.00	313.31	9,548,923
03 Sep 25	314.00000 -8.80	324.77	311.11	322.90	6,881,428
02 Sep 25	322.79999 -9.40	339.89	320.72	332.95	9,097,726
01 Sep 25	332.20001 -2.30	341.99	325.00	331.63	7,413,232
29 Aug 25	334.50000 -3.50	344.01	329.30	339.00	9,138,950
28 Aug 25	338.00000 +14.20	338.50	315.60	322.00	11,705,867
27 Aug 25	323.79999 +2.98	346.00	323.36	340.00	12,363,319
26 Aug 25	320.82001 -2.80	327.88	320.00	321.99	6,080,723
25 Aug 25	323.62000 -5.74	337.97	318.00	333.76	10,716,534
22 Aug 25	329.35999 +29.73	332.00	299.00	299.00	14,162,268
21 Aug 25	299.63000 -1.36	308.37	299.00	301.00	7,281,759
20 Aug 25	300.98999 +4.64	302.00	290.70	295.50	6,281,629
19 Aug 25	296.35001 -5.65	305.99	296.25	300.90	5,525,342
18 Aug 25	302.00000 +11.30	308.00	291.01	292.10	9,362,059
15 Aug 25	290.70001 +2.39	293.50	284.01	286.20	5,738,525
14 Aug 25	288.31000 -1.90	292.59	286.00	290.31	5,394,431
13 Aug 25	290.20999 +0.14	295.50	288.70	291.72	5,754,042
12 Aug 25	290.07001 -2.93	294.68	289.01	292.00	4,549,926
11 Aug 25	293.00000 +4.62	294.68	286.53	288.00	3,792,796
08 Aug 25	288.38000 -19.50	306.20	287.50	306.20	7,262,347
07 Aug 25	307.88000 -1.78	312.66	305.37	309.00	3,151,312
06 Aug 25	309.66000 -0.24	310.99	304.80	309.00	3,386,301
05 Aug 25	309.89999 -1.90	317.98	307.01	314.27	3,079,469
04 Aug 25	311.79999 +4.41	311.80	302.60	307.00	3,725,863
01 Aug 25	307.39001 -6.11	319.80	300.33	317.00	5,560,525
31 Jul 25	313.50000 +8.87	324.20	306.00	309.95	8,331,910
30 Jul 25	304.63000 +1.51	312.42	300.50	302.00	4,975,733
29 Jul 25	303.12000 +1.59	308.35	299.68	301.00	4,427,588
28 Jul 25	301.53000 -4.00	307.20	300.50	304.69	4,587,752
25 Jul 25	305.53000 +10.43	306.98	293.00	294.02	6,964,674
24 Jul 25	295.10001 +2.52	296.00	290.41	292.30	4,038,709
23 Jul 25	292.57999 +4.38	298.87	286.02	287.00	4,835,559
22 Jul 25	288.20001 -1.17	290.30	284.50	287.90	3,460,488
21 Jul 25	289.37000 -3.21	296.00	286.60	290.58	4,746,598
18 Jul 25	292.57999 +9.59	299.80	285.83	287.04	9,935,288
17 Jul 25	282.98999 +2.09	284.00	276.56	280.00	4,236,216
16 Jul 25	280.89999 -1.35	289.00	279.89	284.90	5,567,919
15 Jul 25	282.25000 +17.95	284.50	264.02	264.72	8,737,813
14 Jul 25	264.29999 -5.35	270.80	264.10	269.65	3,619,626
11 Jul 25	269.64999 +1.65	274.79	265.05	267.45	3,464,066
10 Jul 25	268.00000 -1.96	271.22	266.89	270.33	2,375,431
09 Jul 25	269.95999 -3.02	273.50	269.28	272.98	2,161,178
08 Jul 25	272.98001 +9.58	273.80	262.51	262.53	3,711,072
07 Jul 25	263.39999 -7.20	270.69	262.22	269.31	3,441,228
04 Jul 25	270.60001 -0.94	274.96	266.56	270.50	3,003,632
03 Jul 25	271.54001 +0.04	275.49	270.00	272.97	2,115,756
02 Jul 25	271.50000 -4.45	275.50	270.63	274.32	2,873,131
01 Jul 25	275.95001 -4.10	280.35	275.51	279.51	2,468,537
30 Jun 25	280.04999 +5.50	283.70	273.10	273.15	3,355,238
27 Jun 25	274.54999 -2.33	280.60	274.21	278.00	2,774,043
26 Jun 25	276.88000 -2.08	282.96	276.28	278.96	4,032,207
25 Jun 25	278.95999 +10.39	280.96	266.94	268.90	5,453,730
24 Jun 25	268.57001 +6.06	269.50	262.66	263.88	3,345,065
23 Jun 25	262.51001 +1.29	264.85	258.89	259.50	2,573,868
20 Jun 25	261.22000 -9.08	272.36	261.01	270.30	4,257,190
19 Jun 25	270.29999 -3.61	277.46	269.50	273.00	2,858,286
18 Jun 25	273.91000 +0.43	276.00	270.21	272.99	2,053,285
17 Jun 25	273.48001 -2.52	277.47	272.31	274.60	2,011,510
16 Jun 25	276.00000 +5.25	276.66	267.00	268.00	3,641,873
13 Jun 25	270.75000 -4.12	274.39	269.00	273.02	3,567,897
12 Jun 25	274.87000 -4.98	279.00	272.20	278.00	3,150,358
11 Jun 25	279.85001 +0.58	283.01	276.18	279.70	2,394,664
10 Jun 25	279.26999 -14.17	293.00	278.00	292.50	5,065,271
09 Jun 25	293.44000 +6.67	299.94	286.43	286.43	4,656,796
06 Jun 25	286.76999 -4.91	292.88	286.00	290.81	2,374,197
05 Jun 25	291.67999 +4.85	292.19	286.20	288.18	3,088,508
04 Jun 25	286.82999 +7.60	287.88	278.18	280.30	2,903,093
03 Jun 25	279.23001 -2.56	283.60	278.62	279.00	1,921,743
30 May 25	281.79001 -4.51	286.29	280.11	283.96	2,347,835
29 May 25	286.29999 +10.70	287.99	275.10	275.10	3,980,736
28 May 25	275.60001 -2.90	280.68	275.37	278.21	1,611,890
27 May 25	278.50000 -7.41	285.70	277.77	284.51	2,271,650
26 May 25	285.91000 +6.55	286.94	276.62	279.25	3,532,394
23 May 25	279.35999 -2.64	285.28	279.36	282.12	3,046,333
22 May 25	282.00000 -2.70	287.89	281.80	284.16	2,197,504
21 May 25	284.70001 -0.87	287.78	283.54	285.90	2,284,539
20 May 25	285.57001 +0.67	290.88	284.78	285.51	2,977,085
19 May 25	284.89999 -5.55	290.45	284.00	290.06	2,558,967
16 May 25	290.45001 +0.42	290.90	287.28	288.88	2,152,205
15 May 25	290.03000 -8.47	298.00	289.00	298.00	3,157,898
14 May 25	298.50000 +0.50	303.88	294.50	298.00	2,924,561
13 May 25	298.00000 -0.08	302.78	296.68	300.78	2,299,824
12 May 25	298.07999 -2.10	302.60	295.02	301.88	3,330,908
09 May 25	300.17999 -6.03	306.30	300.10	305.00	2,084,550
08 May 25	306.20999 -1.38	309.36	304.75	305.50	2,541,237
07 May 25	307.59000 -1.46	315.87	304.88	315.01	4,047,304
06 May 25	309.04999 +15.86	313.88	297.53	297.53	5,809,287
30 Apr 25	293.19000 +11.77	295.95	280.55	281.26	5,576,156
29 Apr 25	281.42001 -1.81	286.34	280.00	282.00	2,595,548
28 Apr 25	283.23001 -1.61	289.29	280.12	284.80	2,962,678
25 Apr 25	284.84000 +2.32	286.66	279.16	283.00	3,821,373
24 Apr 25	282.51999 -18.02	297.00	279.00	297.00	7,070,444
23 Apr 25	300.54001 -3.15	308.80	300.05	305.88	3,457,440
22 Apr 25	303.69000 -5.81	309.50	301.73	307.98	3,072,397
21 Apr 25	309.50000 +2.47	310.94	302.06	305.08	2,596,028
18 Apr 25	307.03000 -3.47	310.50	305.08	307.59	2,113,392
17 Apr 25	310.50000 +2.50	315.35	304.20	304.90	4,083,983
16 Apr 25	308.00000 +7.24	308.00	296.01	300.78	4,791,017
15 Apr 25	300.76001 -2.84	304.65	296.66	303.20	3,129,514
14 Apr 25	303.60001 -4.40	308.90	302.34	308.00	3,893,510
11 Apr 25	308.00000 +6.28	309.68	296.22	300.89	5,349,617
10 Apr 25	301.72000 -2.23	312.00	298.53	311.15	7,143,307
09 Apr 25	303.95001 +17.65	309.97	282.00	282.00	9,850,496
08 Apr 25	286.29999 +5.27	287.58	278.02	281.55	6,972,072
07 Apr 25	281.03000 -23.45	301.00	266.58	290.00	8,581,504
03 Apr 25	304.48001 +6.62	307.90	294.99	294.99	5,024,779
02 Apr 25	297.85999 +2.38	300.79	295.50	296.00	2,702,181
01 Apr 25	295.48001 -3.64	304.93	295.03	301.00	4,221,504
31 Mar 25	299.12000 -4.68	301.86	292.44	294.00	8,134,202
28 Mar 25	303.79999 -1.37	307.91	302.11	305.59	3,452,649
27 Mar 25	305.17001 -5.83	313.28	304.15	309.09	5,567,598
26 Mar 25	311.00000 -2.42	317.77	310.33	313.00	3,031,880
25 Mar 25	313.42001 +0.49	319.77	306.68	313.50	5,426,160
24 Mar 25	312.92999 +3.55	315.30	306.10	309.00	6,053,265
21 Mar 25	309.38000 -14.22	322.50	308.35	322.50	6,887,243
20 Mar 25	323.60001 -15.40	341.48	320.03	340.00	6,967,181
19 Mar 25	339.00000 -5.30	344.93	337.06	344.50	3,455,949
18 Mar 25	344.29999 -1.80	350.92	342.00	348.08	3,291,596
17 Mar 25	346.10001 -6.90	355.98	344.27	353.16	4,367,800
14 Mar 25	353.00000 +3.20	353.93	346.85	348.00	4,328,178
13 Mar 25	349.79999 -7.70	358.42	347.33	356.50	3,875,710
12 Mar 25	357.50000 +1.61	362.84	356.09	360.71	3,409,459
11 Mar 25	355.89001 -8.11	364.00	352.00	359.00	5,058,203
10 Mar 25	364.00000 -27.88	391.34	356.66	390.02	7,929,678
07 Mar 25	391.88000 -6.20	398.00	388.00	390.30	6,362,018
06 Mar 25	398.07999 +42.56	401.99	368.12	370.00	11,972,236
05 Mar 25	355.51999 +0.04	358.80	353.21	355.55	3,155,151
04 Mar 25	355.48001 -0.53	365.65	352.60	355.85	4,385,902
03 Mar 25	356.01001 +9.82	368.00	351.00	355.00	7,256,745
28 Feb 25	346.19000 -6.31	362.33	344.03	354.44	7,257,114
27 Feb 25	352.50000 -11.10	366.00	346.56	365.00	6,832,997
26 Feb 25	363.60001 -2.90	369.87	361.00	367.68	5,475,727
25 Feb 25	366.50000 -7.22	373.33	361.02	364.79	5,507,256
24 Feb 25	373.72000 +2.12	385.00	363.00	366.00	7,306,555
21 Feb 25	371.60001 +7.21	372.79	355.25	364.43	9,310,773
20 Feb 25	364.39001 -0.61	369.00	359.30	364.27	3,675,473
19 Feb 25	365.00000 +5.00	367.99	357.00	358.01	5,142,504
18 Feb 25	360.00000 -16.00	376.50	357.09	372.00	8,851,667
17 Feb 25	376.00000 -8.00	395.00	371.50	392.00	7,194,532
14 Feb 25	384.00000 -2.00	388.00	368.80	380.00	7,504,040
13 Feb 25	386.00000 -7.09	408.68	384.76	392.00	7,566,154
12 Feb 25	393.09000 +15.12	402.84	374.23	376.89	7,023,726
11 Feb 25	377.97000 +0.51	388.33	372.59	374.08	7,360,735
10 Feb 25	377.45999 +3.60	382.22	362.00	373.94	8,204,647
07 Feb 25	373.85999 +7.36	383.80	365.00	368.00	10,237,354
06 Feb 25	366.50000 -4.61	371.50	356.46	363.96	10,670,611
05 Feb 25	371.10999 +57.11	376.80	340.00	350.00	16,334,500
27 Jan 25	314.00000 +8.97	324.51	313.20	320.28	8,021,801
24 Jan 25	305.03000 +22.50	307.80	281.30	282.00	7,660,854
23 Jan 25	282.53000 +5.34	287.33	277.28	279.00	4,477,159
22 Jan 25	277.19000 -2.61	279.33	274.11	278.90	2,691,086
21 Jan 25	279.79999 +0.20	282.00	276.01	280.00	3,178,013
20 Jan 25	279.60001 +3.45	283.00	276.30	278.94	3,170,733
17 Jan 25	276.14999 +1.33	283.90	273.10	274.00	3,672,170
16 Jan 25	274.82001 -0.08	285.66	273.01	275.65	4,158,648
15 Jan 25	274.89999 -1.10	279.00	273.01	275.10	3,296,751
14 Jan 25	276.00000 +21.00	278.98	253.99	256.28	8,166,960
13 Jan 25	255.00000 -0.51	260.42	251.18	251.68	3,471,411
10 Jan 25	255.50999 -6.93	268.00	255.51	261.89	4,023,174
09 Jan 25	262.44000 +4.66	266.33	255.00	255.77	3,658,356
08 Jan 25	257.78000 -3.46	262.00	249.05	260.17	5,134,514
07 Jan 25	261.23999 +3.59	261.24	256.56	258.69	3,507,052
06 Jan 25	257.64999 -4.03	263.80	254.83	261.69	4,651,633
03 Jan 25	261.67999 -4.98	269.20	261.61	266.66	4,305,000
02 Jan 25	266.66000 -19.73	286.00	264.20	285.00	7,701,959
31 Dec 24	286.39001 -9.01	296.99	286.00	295.99	4,312,880
30 Dec 24	295.39999 -8.76	303.99	293.97	301.50	4,410,819
27 Dec 24	304.16000 +5.46	311.90	297.80	298.70	7,380,255
26 Dec 24	298.70001 +10.37	307.70	286.65	289.00	5,916,485
25 Dec 24	288.32999 -7.17	296.88	285.50	294.59	4,224,513
24 Dec 24	295.50000 +3.15	295.89	289.50	292.50	3,669,250
23 Dec 24	292.35001 -10.75	305.18	291.77	304.00	6,258,805
20 Dec 24	303.10001 -6.06	312.22	301.01	306.00	5,455,511
19 Dec 24	309.16000 -4.82	318.00	306.35	310.04	4,529,538
18 Dec 24	313.98001 +3.84	316.50	305.03	311.74	3,748,759
17 Dec 24	310.14001 -0.46	318.68	308.20	309.43	4,238,905
16 Dec 24	310.60001 -3.21	316.89	306.46	316.00	3,845,852
13 Dec 24	313.81000 -8.69	326.98	311.77	318.37	5,211,127
12 Dec 24	322.50000 -10.51	334.70	316.89	330.00	5,957,975
11 Dec 24	333.01001 +13.77	335.00	314.00	317.64	7,045,733
10 Dec 24	319.23999 +6.64	342.48	313.77	327.00	10,863,778
09 Dec 24	312.60001 +12.57	315.00	298.59	303.00	7,780,736
06 Dec 24	300.03000 -1.97	311.27	296.00	308.90	6,148,930
05 Dec 24	302.00000 +14.70	306.68	290.50	290.50	9,237,229
04 Dec 24	287.29999 -3.10	296.45	284.81	290.40	4,452,761
03 Dec 24	290.39999 -4.29	297.91	287.00	294.96	4,332,955
02 Dec 24	294.69000 -0.05	304.64	289.38	294.07	5,212,596
29 Nov 24	294.73999 -0.46	303.00	290.00	294.00	6,320,679
28 Nov 24	295.20001 -5.30	309.79	294.95	295.60	5,787,083
27 Nov 24	300.50000 +14.88	302.11	273.38	283.00	7,855,178
26 Nov 24	285.62000 -8.10	296.65	283.00	288.00	5,646,343
25 Nov 24	293.72000 -11.78	316.60	285.05	313.00	8,274,293
22 Nov 24	305.50000 -7.61	330.00	305.00	308.96	10,084,550
21 Nov 24	313.10999 +25.04	321.78	289.50	294.50	10,944,266
20 Nov 24	288.07001 +9.08	294.80	277.00	278.00	6,921,707
19 Nov 24	278.98999 +6.75	282.00	268.00	274.30	4,822,769
18 Nov 24	272.23999 -15.64	292.90	267.30	290.00	8,252,210
15 Nov 24	287.88000 -15.12	315.20	286.00	300.02	10,560,806
14 Nov 24	303.00000 -10.00	329.50	300.68	312.49	11,411,948
13 Nov 24	313.00000 +28.91	326.00	281.00	281.00	14,539,702
12 Nov 24	284.09000 -12.81	301.88	281.00	299.64	7,052,734
11 Nov 24	296.89999 +14.58	309.89	283.02	283.02	11,186,749
08 Nov 24	282.32001 -0.18	296.37	282.00	285.00	8,427,421
07 Nov 24	282.50000 +12.52	285.00	266.34	269.00	6,220,006
06 Nov 24	269.98001 -6.06	279.33	268.51	274.98	5,980,446
05 Nov 24	276.04001 +23.55	276.99	250.05	252.99	7,953,634
04 Nov 24	252.49001 +4.33	252.90	245.00	248.98	3,230,209
01 Nov 24	248.16000 -9.37	259.40	248.16	257.26	5,010,213
31 Oct 24	257.53000 -1.05	266.50	254.91	258.58	5,055,501
30 Oct 24	258.57999 -2.35	264.50	255.00	260.00	4,406,967
29 Oct 24	260.92999 -8.10	272.74	260.00	268.00	4,729,981
28 Oct 24	269.03000 +4.53	275.70	260.00	264.10	5,760,872
25 Oct 24	264.50000 -0.19	266.33	254.56	263.52	5,902,114
24 Oct 24	264.69000 +0.07	268.60	259.26	260.01	3,668,712
23 Oct 24	264.62000 -2.37	272.75	264.00	268.64	5,098,899
22 Oct 24	266.98999 -11.01	274.50	264.17	274.50	7,845,029
21 Oct 24	278.00000 -6.50	286.00	273.25	285.00	10,428,363
18 Oct 24	284.50000 +22.14	299.00	252.50	258.69	10,547,646
17 Oct 24	262.35999 +8.46	270.20	256.66	258.51	7,439,993
16 Oct 24	253.89999 -3.07	256.97	249.00	249.91	5,235,629
15 Oct 24	256.97000 +1.20	273.89	248.08	253.66	8,728,020
14 Oct 24	255.77000 +9.50	258.80	236.01	246.25	8,113,745
11 Oct 24	246.27000 -20.33	265.00	241.80	263.00	8,021,937
10 Oct 24	266.60001 +3.80	285.00	260.33	269.00	10,951,009
09 Oct 24	262.79999 -54.06	307.98	261.00	296.66	18,329,104
08 Oct 24	316.85999 +50.46	319.68	294.02	319.68	17,451,744
30 Sep 24	266.39999 +44.40	266.40	234.05	241.00	16,594,113
27 Sep 24	222.00000 +16.53	225.00	210.02	212.00	4,426,820
26 Sep 24	205.47000 +13.12	205.50	190.60	193.00	5,331,981
25 Sep 24	192.35001 +0.47	203.36	191.73	193.60	6,539,531
24 Sep 24	191.88000 +7.55	192.98	182.20	186.85	5,305,203
23 Sep 24	184.33000 -0.57	188.57	183.24	184.20	2,772,363
20 Sep 24	184.89999 -1.09	186.70	183.09	185.56	2,400,696
19 Sep 24	185.99001 +2.17	188.00	180.19	183.90	3,754,248
18 Sep 24	183.82001 +2.74	185.98	177.90	181.44	3,557,548
13 Sep 24	181.08000 -0.32	182.67	178.56	181.40	2,616,428
12 Sep 24	181.39999 -2.27	186.30	180.87	183.49	2,796,039
11 Sep 24	183.67000 +5.16	186.50	176.65	177.01	6,056,966
10 Sep 24	178.50999 +8.91	180.50	169.10	170.08	4,271,760
09 Sep 24	169.60001 -0.20	171.10	168.61	168.61	2,161,216
06 Sep 24	169.80000 -5.00	175.24	169.80	174.31	2,075,860
05 Sep 24	174.80000 +0.23	178.88	174.44	175.38	2,366,928
04 Sep 24	174.57001 +0.85	177.70	171.80	171.80	3,312,982
03 Sep 24	173.72000 +5.19	174.50	167.18	168.30	5,055,637
02 Sep 24	168.53000 -13.68	181.70	168.53	181.70	6,306,604
30 Aug 24	182.21001 +0.59	186.00	181.22	182.49	6,742,940
29 Aug 24	181.62000 +3.62	185.50	176.67	177.03	3,146,190
28 Aug 24	178.00000 -3.30	182.00	176.80	180.79	3,213,711
27 Aug 24	181.30000 -8.70	189.34	180.78	189.04	5,109,641
26 Aug 24	190.00000 +0.20	194.89	187.27	189.80	3,315,164
23 Aug 24	189.80000 +2.09	192.00	187.04	187.04	2,306,797
22 Aug 24	187.71001 -0.99	195.60	186.66	188.70	3,540,845
21 Aug 24	188.70000 -2.45	192.58	185.17	189.03	4,216,204
20 Aug 24	191.14999 -4.85	197.72	190.17	195.50	2,830,332
19 Aug 24	196.00000 +6.33	198.93	189.12	189.12	4,517,562
16 Aug 24	189.67000 -2.88	193.39	188.57	192.11	2,553,443
15 Aug 24	192.55000 +4.30	194.48	187.09	187.51	3,567,101
14 Aug 24	188.25000 -4.05	193.28	188.25	191.60	3,226,918
13 Aug 24	192.30000 -0.17	193.36	189.50	192.47	2,869,939
12 Aug 24	192.47000 -1.76	193.88	189.89	193.00	2,301,396
09 Aug 24	194.23000 -3.25	200.31	193.56	197.48	2,508,144
08 Aug 24	197.48000 -2.05	201.98	194.50	197.01	2,702,029
07 Aug 24	199.53000 -1.49	202.80	196.30	202.00	2,802,923
06 Aug 24	201.02000 +3.52	204.26	197.60	201.00	3,316,117
05 Aug 24	197.50000 -2.65	205.96	197.05	199.08	3,504,069
02 Aug 24	200.14999 -2.65	205.50	199.29	199.88	3,598,289
01 Aug 24	202.80000 -7.84	212.00	198.80	211.00	5,026,884
31 Jul 24	210.64000 +16.92	211.30	192.53	193.30	6,190,148
30 Jul 24	193.72000 -0.44	195.07	189.22	194.16	2,647,247
29 Jul 24	194.16000 -1.24	196.40	193.29	194.50	1,877,948
26 Jul 24	195.39999 -0.38	199.59	194.46	196.34	2,046,362
25 Jul 24	195.78000 +1.09	199.71	192.04	194.68	3,075,717
24 Jul 24	194.69000 -6.51	203.88	194.11	201.26	3,659,787
23 Jul 24	201.20000 -7.04	209.68	201.09	207.51	3,952,683
22 Jul 24	208.24001 +4.76	215.15	204.05	207.96	6,792,471
19 Jul 24	203.48000 +4.28	204.95	197.50	197.80	5,309,900
18 Jul 24	199.20000 +2.30	201.49	193.00	194.90	4,619,204
17 Jul 24	196.89999 +1.54	202.97	195.23	195.28	5,228,567
16 Jul 24	195.36000 +7.74	196.40	185.63	186.90	5,479,476
15 Jul 24	187.62000 -3.38	190.68	185.88	190.68	2,889,108
12 Jul 24	191.00000 -0.38	191.77	187.35	191.10	2,881,946
11 Jul 24	191.38000 +4.05	193.57	187.14	190.42	4,632,902
10 Jul 24	187.33000 -6.68	195.30	186.53	193.50	4,283,775
09 Jul 24	194.00999 +1.01	195.36	189.25	192.06	5,180,221
08 Jul 24	193.00000 -4.66	200.78	190.60	197.66	4,598,093
05 Jul 24	197.66000 +6.24	198.83	188.53	191.00	4,978,384
04 Jul 24	191.42000 -6.73	199.58	191.41	198.78	3,804,572
03 Jul 24	198.14999 -1.87	200.52	191.50	199.86	5,664,607
02 Jul 24	200.02000 -4.98	206.52	197.66	206.52	6,145,680
01 Jul 24	205.00000 -22.50	228.00	204.50	228.00	8,843,752
28 Jun 24	227.50000 -18.13	245.74	226.00	243.80	7,133,724
27 Jun 24	245.63000 -4.27	251.55	245.03	249.60	1,990,504
26 Jun 24	249.89999 +9.90	251.99	238.94	240.90	3,297,774
25 Jun 24	240.00000 -6.48	247.00	238.50	245.00	2,756,647
24 Jun 24	246.48000 -1.29	252.90	246.00	247.69	2,912,896
21 Jun 24	247.77000 +0.52	249.50	242.56	246.00	3,044,175
20 Jun 24	247.25000 +0.70	251.49	245.35	248.00	2,938,597
19 Jun 24	246.55000 -12.85	260.09	246.01	260.09	5,017,219
18 Jun 24	259.39999 +0.20	262.56	257.33	260.50	2,443,671
17 Jun 24	259.20001 -12.02	271.00	257.04	271.00	4,624,305
14 Jun 24	271.22000 +3.72	273.68	264.11	267.60	3,827,005
13 Jun 24	267.50000 +3.44	269.50	260.14	264.48	2,133,556
12 Jun 24	264.06000 +1.11	271.80	262.57	263.10	2,529,752
11 Jun 24	262.95001 +4.38	263.50	255.57	257.71	2,191,092
07 Jun 24	258.57001 -7.47	266.80	256.50	266.40	3,217,156
06 Jun 24	266.04001 -1.74	270.43	264.50	267.81	1,902,886
05 Jun 24	267.78000 +0.80	272.88	265.96	266.14	2,458,419
04 Jun 24	266.98001 +3.23	267.85	261.05	261.62	2,647,996
03 Jun 24	263.75000 +4.95	268.60	257.00	259.36	2,991,296
31 May 24	258.79999 -1.00	263.88	258.10	259.80	2,197,895
30 May 24	259.79999 -0.81	262.00	254.55	260.50	2,611,854
29 May 24	260.60999 -4.49	267.29	258.58	264.50	3,020,270
28 May 24	265.10001 -1.00	270.98	261.60	266.03	2,111,690
27 May 24	266.10001 -6.40	272.89	262.17	272.74	4,667,029
24 May 24	272.50000 -8.50	281.31	268.50	279.12	3,236,609
23 May 24	281.00000 -7.00	289.89	278.00	285.15	3,118,849
22 May 24	288.00000 -3.09	291.15	285.10	291.09	1,519,072
21 May 24	291.09000 -1.90	295.80	288.60	291.79	1,721,447
20 May 24	292.98999 +11.91	293.69	279.30	281.08	3,713,077
17 May 24	281.07999 +1.58	281.88	276.30	277.00	1,519,482
16 May 24	279.50000 +0.91	283.90	279.50	282.00	2,172,079
15 May 24	278.59000 -3.41	283.02	276.36	283.02	1,573,220
14 May 24	282.00000 -10.50	295.00	278.82	295.00	5,168,081
13 May 24	292.50000 +0.95	298.23	285.81	288.05	3,007,184
10 May 24	291.54999 -5.30	299.83	289.20	296.85	2,527,822
09 May 24	296.85001 +3.19	299.19	289.00	292.50	4,293,657
08 May 24	293.66000 -3.34	298.01	289.35	298.01	3,255,156
07 May 24	297.00000 -16.00	313.00	292.10	310.07	4,876,432
06 May 24	313.00000 +3.00	324.42	309.79	314.51	3,604,356
30 Apr 24	310.00000 -4.00	317.80	309.36	314.00	2,001,845
29 Apr 24	314.00000 +2.50	323.60	311.55	314.00	3,674,757
26 Apr 24	311.50000 +14.49	314.61	297.86	300.00	3,364,214
25 Apr 24	297.01001 -7.69	302.80	296.11	301.00	2,565,344
24 Apr 24	304.70001 +18.95	305.67	286.74	293.00	4,127,438
23 Apr 24	285.75000 +9.25	288.79	274.05	277.99	2,676,513
22 Apr 24	276.50000 +0.26	279.85	261.01	270.51	3,388,827
19 Apr 24	276.23999 -10.57	287.79	272.61	284.00	3,569,321
18 Apr 24	286.81000 -2.41	291.99	281.56	286.00	2,624,375
17 Apr 24	289.22000 +4.21	290.90	284.24	287.60	2,656,171
16 Apr 24	285.01001 -10.20	296.77	285.01	291.51	3,287,902
15 Apr 24	295.20999 -0.78	298.50	290.70	296.00	2,292,742
12 Apr 24	295.98999 +8.23	300.15	290.03	290.03	3,445,969
11 Apr 24	287.76001 +5.68	290.80	279.16	281.00	3,051,770
10 Apr 24	282.07999 -2.10	283.99	276.02	283.93	2,867,149
09 Apr 24	284.17999 +0.49	285.00	279.19	282.66	1,787,324
08 Apr 24	283.69000 -1.31	288.00	277.99	281.00	2,834,715
03 Apr 24	285.00000 -15.90	301.80	282.22	301.00	4,718,714
02 Apr 24	300.89999 -5.54	305.59	298.26	302.59	2,605,229
01 Apr 24	306.44000 +15.44	311.95	290.51	291.50	4,087,367
29 Mar 24	291.00000 -7.99	300.00	287.00	299.00	3,037,602
28 Mar 24	298.98999 +5.99	303.68	291.80	292.71	4,144,696
27 Mar 24	293.00000 -13.40	307.63	291.52	306.55	4,422,428
26 Mar 24	306.39999 -12.60	327.00	305.00	319.00	4,950,052
25 Mar 24	319.00000 -10.74	333.26	319.00	331.85	4,218,538
22 Mar 24	329.73999 -2.33	336.00	322.06	328.00	4,817,751
21 Mar 24	332.07001 -0.25	368.00	329.98	346.00	9,367,447
20 Mar 24	332.32001 +27.77	332.88	304.55	304.55	6,074,440
19 Mar 24	304.54999 -3.55	316.89	304.50	306.72	4,042,547
18 Mar 24	308.10001 +14.29	309.00	290.87	293.50	4,658,554
15 Mar 24	293.81000 +5.81	293.88	280.00	286.00	3,477,113
14 Mar 24	288.00000 -6.00	293.00	285.07	289.56	2,774,507
13 Mar 24	294.00000 +10.82	295.99	285.04	288.00	4,528,204
12 Mar 24	283.17999 +2.64	289.99	279.46	286.00	4,042,420
11 Mar 24	280.54001 +0.54	281.60	270.10	274.00	4,375,755
08 Mar 24	280.00000 -5.00	285.01	272.20	285.01	5,352,457
07 Mar 24	285.00000 -8.10	291.95	276.02	289.69	5,515,272
06 Mar 24	293.10001 -13.17	301.78	280.96	301.78	6,059,423
05 Mar 24	306.26999 +16.82	311.30	286.01	291.00	6,995,212
04 Mar 24	289.45001 +8.04	294.98	280.44	286.00	6,247,355
01 Mar 24	281.41000 +10.46	284.00	267.50	267.50	6,172,138
29 Feb 24	270.95001 +9.35	273.00	261.00	261.00	5,588,023
28 Feb 24	261.60001 +0.20	280.73	261.00	261.00	7,892,644
27 Feb 24	261.39999 +16.40	262.79	238.00	242.51	5,960,440
26 Feb 24	245.00000 -2.04	246.52	240.61	244.03	3,374,450
23 Feb 24	247.03999 -6.26	254.00	239.80	252.50	4,817,194
22 Feb 24	253.30000 +9.25	258.88	243.40	244.62	3,552,727
21 Feb 24	244.05000 -0.61	249.80	238.50	240.01	3,596,730
20 Feb 24	244.66000 -1.91	246.50	239.69	242.41	3,885,880
19 Feb 24	246.57001 +11.19	247.95	238.32	240.01	5,540,051
08 Feb 24	235.38000 +7.16	246.42	226.70	228.48	5,082,136
07 Feb 24	228.22000 +0.69	233.70	222.00	227.69	5,540,925
06 Feb 24	227.53000 +15.53	229.00	210.00	210.00	5,215,257
05 Feb 24	212.00000 +2.14	216.36	198.50	210.49	5,115,983
02 Feb 24	209.86000 -12.60	224.50	203.11	222.98	4,759,795
01 Feb 24	222.46001 +8.24	232.88	212.22	213.59	5,697,196
31 Jan 24	214.22000 -15.26	229.48	214.13	228.01	3,915,122
30 Jan 24	229.48000 -3.02	234.42	227.16	234.42	2,921,053
29 Jan 24	232.50000 -5.90	239.99	231.75	237.00	3,562,329
26 Jan 24	238.39999 -4.06	244.46	238.01	240.00	3,189,003
25 Jan 24	242.46001 +3.06	246.61	233.77	238.00	5,125,859
24 Jan 24	239.39999 +3.88	241.56	230.01	238.00	4,218,159
23 Jan 24	235.52000 +8.20	237.78	222.55	225.00	5,835,583
22 Jan 24	227.32001 -10.40	237.67	224.00	237.00	4,074,750
19 Jan 24	237.72000 -4.44	243.00	234.59	240.08	3,666,710
18 Jan 24	242.16000 +4.66	242.50	233.11	237.00	4,007,866
17 Jan 24	237.50000 -4.94	243.86	237.00	242.08	2,870,038
16 Jan 24	242.44000 +1.86	242.48	237.50	240.97	4,242,140
15 Jan 24	240.58000 -16.75	257.00	235.70	255.00	6,384,430
12 Jan 24	257.32999 +0.63	263.74	254.76	257.58	2,377,522
11 Jan 24	256.70001 +5.60	260.39	251.85	251.85	3,254,523
10 Jan 24	251.10001 -5.27	257.50	248.00	252.50	3,017,177
09 Jan 24	256.37000 -4.03	266.86	253.00	261.00	3,930,348
08 Jan 24	260.39999 -9.55	273.50	258.68	270.26	3,429,843
05 Jan 24	269.95001 -1.80	273.87	266.00	271.50	2,958,329
04 Jan 24	271.75000 +4.75	277.68	270.82	273.78	5,381,615
03 Jan 24	267.00000 -36.43	302.19	265.86	302.19	8,032,548
02 Jan 24	303.42999 -12.77	317.87	299.12	313.74	3,055,272
29 Dec 23	316.20001 +2.65	317.80	309.53	312.90	2,679,329
28 Dec 23	313.54999 +8.88	318.00	303.02	303.02	2,744,500
27 Dec 23	304.67001 -3.03	316.00	302.00	309.98	2,471,220
26 Dec 23	307.70001 -4.33	313.88	302.00	313.00	1,742,494
25 Dec 23	312.03000 +3.13	313.66	306.01	306.01	1,503,954
22 Dec 23	308.89999 -4.39	316.70	306.00	310.62	1,990,052
21 Dec 23	313.29001 +0.18	322.40	309.00	314.19	2,399,105
20 Dec 23	313.10999 -12.05	327.88	312.95	325.71	1,868,155
19 Dec 23	325.16000 -0.74	329.00	320.10	324.70	2,101,204
18 Dec 23	325.89999 -2.32	330.65	323.56	327.10	2,325,194
15 Dec 23	328.22000 -8.72	338.40	327.76	335.08	2,402,089
14 Dec 23	336.94000 -2.76	343.22	335.01	340.30	1,820,794
13 Dec 23	339.70001 +1.70	351.98	335.00	337.90	2,545,403
12 Dec 23	338.00000 -5.00	343.50	336.31	337.97	2,211,734
11 Dec 23	343.00000 +18.70	345.00	315.99	321.85	4,900,220
08 Dec 23	324.29999 +12.55	327.15	311.10	313.85	6,032,954
07 Dec 23	311.75000 +6.75	316.26	301.02	303.18	3,184,952
06 Dec 23	305.00000 +3.20	306.60	298.27	301.46	1,871,911
05 Dec 23	301.79999 -8.20	311.60	300.00	310.01	2,070,845
04 Dec 23	310.00000 -2.12	318.96	304.21	308.00	3,877,473
01 Dec 23	312.12000 +10.37	317.50	298.27	301.51	3,004,740
30 Nov 23	301.75000 +1.10	304.78	299.88	301.00	1,648,696
29 Nov 23	300.64999 -7.65	308.19	300.22	306.80	1,662,045
28 Nov 23	308.29999 +5.74	309.00	298.88	303.72	2,130,178
27 Nov 23	302.56000 +0.48	306.87	301.00	305.99	2,361,346
24 Nov 23	302.07999 -15.52	318.99	300.35	317.12	4,298,856
23 Nov 23	317.60001 -0.31	319.75	309.00	314.22	2,178,937
22 Nov 23	317.91000 -5.06	327.00	317.38	320.00	1,389,883
21 Nov 23	322.97000 -4.00	329.20	321.10	328.33	1,675,648
20 Nov 23	326.97000 -0.51	331.00	320.73	324.51	2,382,066
17 Nov 23	327.48001 -1.17	333.73	323.55	327.00	1,452,696
16 Nov 23	328.64999 -1.35	339.88	327.27	330.00	1,980,772
15 Nov 23	330.00000 -1.60	335.63	327.23	334.76	2,102,820
14 Nov 23	331.60001 -9.67	344.50	330.61	341.27	2,542,375
13 Nov 23	341.26999 +7.99	349.00	333.28	333.28	3,288,697
10 Nov 23	333.28000 +0.28	338.00	328.66	331.80	1,892,951
09 Nov 23	333.00000 -2.00	351.76	331.00	337.00	2,834,405
08 Nov 23	335.00000 +2.90	350.98	326.12	330.12	5,516,399
07 Nov 23	332.10001 +12.10	335.30	318.08	320.14	5,782,961
06 Nov 23	320.00000 +19.00	322.94	303.00	308.00	5,265,540
03 Nov 23	301.00000 +14.41	304.00	286.00	288.00	4,357,696
02 Nov 23	286.59000 +2.85	291.00	281.04	283.59	3,126,757
01 Nov 23	283.73999 -3.36	290.05	281.22	286.53	3,211,409
31 Oct 23	287.10001 +2.10	289.50	275.50	286.00	3,787,416
30 Oct 23	285.00000 -8.12	296.77	280.51	293.85	5,793,196
27 Oct 23	293.12000 -12.38	306.00	286.54	303.00	5,683,596
26 Oct 23	305.50000 +2.46	306.50	296.14	299.00	2,683,001
25 Oct 23	303.04001 -2.23	313.18	301.46	309.00	2,658,306
24 Oct 23	305.26999 +0.27	313.60	300.00	306.24	3,233,659
23 Oct 23	305.00000 -10.00	317.97	301.18	317.32	3,086,703
20 Oct 23	315.00000 -12.62	326.59	313.44	326.32	3,563,864
19 Oct 23	327.62000 -17.38	338.00	324.66	335.00	4,691,045
18 Oct 23	345.00000 -17.50	355.00	319.00	353.73	4,374,273
17 Oct 23	362.50000 -2.00	370.65	360.85	366.18	1,146,180
16 Oct 23	364.50000 +0.40	375.99	361.09	365.17	1,671,875
13 Oct 23	364.10001 -12.40	375.98	360.80	373.52	1,891,759
12 Oct 23	376.50000 -4.35	386.00	373.65	381.27	1,344,398
11 Oct 23	380.85001 +4.69	391.00	371.07	379.26	2,621,988
10 Oct 23	376.16000 -3.68	384.95	371.10	379.26	1,970,190
09 Oct 23	379.84000 +9.04	388.28	370.01	371.03	2,834,074
28 Sep 23	370.79999 -4.90	387.00	368.05	373.00	1,861,279
27 Sep 23	375.70001 -0.80	378.94	371.19	372.34	1,702,663
26 Sep 23	376.50000 +10.68	386.00	370.12	371.00	3,370,186
25 Sep 23	365.82001 -9.14	378.60	365.10	373.68	2,482,422
22 Sep 23	374.95999 +34.08	376.50	342.00	342.00	4,980,383
21 Sep 23	340.88000 -5.75	347.95	340.15	343.69	1,688,513
20 Sep 23	346.63000 -0.25	352.93	343.65	347.27	1,725,351
19 Sep 23	346.88000 +1.88	355.70	341.26	346.26	2,427,761
18 Sep 23	345.00000 +1.05	353.58	342.00	346.79	1,969,060
15 Sep 23	343.95001 -10.57	354.38	343.00	353.26	3,134,412
14 Sep 23	354.51999 +0.24	360.96	351.53	353.63	1,910,993
13 Sep 23	354.28000 -10.80	365.99	350.21	363.10	2,126,811
12 Sep 23	365.07999 -2.60	372.50	363.70	366.00	1,554,926
11 Sep 23	367.67999 +12.69	372.78	350.88	354.82	2,634,400
08 Sep 23	354.98999 -7.07	363.02	353.72	360.02	1,498,484
07 Sep 23	362.06000 -7.20	376.22	361.15	368.51	2,523,760
06 Sep 23	369.26001 -2.10	371.71	362.20	370.50	2,451,452
05 Sep 23	371.35999 -14.81	384.90	370.50	382.99	3,012,132
04 Sep 23	386.17001 -0.82	389.00	378.02	389.00	2,261,868
01 Sep 23	386.98999 -7.61	395.00	380.20	390.18	2,057,990
31 Aug 23	394.60001 +4.75	407.00	386.91	390.10	3,234,075
30 Aug 23	389.85001 +9.84	393.00	380.36	386.25	3,590,736
29 Aug 23	380.01001 +21.90	383.88	354.42	354.42	4,566,384
28 Aug 23	358.10999 +1.71	379.88	356.01	377.00	3,663,171
25 Aug 23	356.39999 -14.62	366.00	350.09	365.23	4,347,937
24 Aug 23	371.01999 -1.44	383.55	370.07	373.00	2,782,575
23 Aug 23	372.45999 -8.89	385.50	370.00	383.92	2,439,848
22 Aug 23	381.35001 +10.78	384.46	368.75	372.98	2,848,797
21 Aug 23	370.57001 +2.16	376.98	363.50	368.00	2,462,018
18 Aug 23	368.41000 -13.09	387.00	367.50	384.00	3,569,070
17 Aug 23	381.50000 +6.20	384.60	375.50	382.43	4,354,997
16 Aug 23	375.29999 -30.54	408.50	374.00	406.98	5,779,527
15 Aug 23	405.84000 -3.16	416.68	403.00	412.17	1,818,724
14 Aug 23	409.00000 +0.84	411.87	399.11	407.74	2,516,706
11 Aug 23	408.16000 -5.86	418.97	408.00	413.44	1,484,214
10 Aug 23	414.01999 -10.43	421.98	407.51	419.74	2,794,489
09 Aug 23	424.45001 -12.05	438.50	424.00	434.96	1,847,262
08 Aug 23	436.50000 +4.45	447.85	431.34	434.90	2,460,415
07 Aug 23	432.04999 +3.53	441.50	426.20	426.20	1,814,038
04 Aug 23	428.51999 +11.51	432.79	414.00	414.00	2,737,858
03 Aug 23	417.01001 +2.24	420.60	405.20	407.36	1,575,508
02 Aug 23	414.76999 +1.27	419.88	408.70	409.20	1,425,272
01 Aug 23	413.50000 +7.50	419.99	400.00	403.00	2,964,814
31 Jul 23	406.00000 -6.00	412.51	391.50	407.00	4,082,871
28 Jul 23	412.00000 +7.00	412.77	401.00	407.00	2,575,915
27 Jul 23	405.00000 -6.00	412.52	401.09	410.30	2,280,902
26 Jul 23	411.00000 -18.01	422.00	403.80	422.00	3,572,782
25 Jul 23	429.01001 +13.65	435.38	413.00	420.00	4,040,060
24 Jul 23	415.35999 -10.63	431.00	413.03	425.00	3,957,163
21 Jul 23	425.98999 -5.02	440.99	422.00	422.41	3,205,423
20 Jul 23	431.01001 -19.99	449.94	429.01	448.89	4,458,519
19 Jul 23	451.00000 +18.00	483.36	447.03	475.00	9,555,653
18 Jul 23	433.00000 -7.60	438.87	428.55	436.60	2,541,249
17 Jul 23	440.60001 +1.37	451.80	434.02	437.00	2,229,078
14 Jul 23	439.23001 +7.73	457.39	435.10	435.10	3,916,328
13 Jul 23	431.50000 +6.80	435.99	415.10	427.78	3,625,222
12 Jul 23	424.70001 -12.31	438.87	424.35	430.11	4,020,284
11 Jul 23	437.01001 -8.99	451.61	435.99	448.00	2,883,972
10 Jul 23	446.00000 -1.00	447.25	435.00	441.57	2,122,487
07 Jul 23	447.00000 -2.24	459.43	425.15	449.18	5,319,195
06 Jul 23	449.23999 -8.76	472.66	446.88	457.50	4,067,907
05 Jul 23	458.00000 +2.00	467.66	451.40	458.00	2,303,934
04 Jul 23	456.00000 +5.12	468.78	437.35	450.70	3,395,342
03 Jul 23	450.88000 -21.34	470.08	423.01	470.08	6,666,311
30 Jun 23	472.22000 -0.22	482.00	458.30	466.50	3,651,544
29 Jun 23	472.44000 -10.56	484.84	460.00	475.00	3,579,189
28 Jun 23	483.00000 -21.55	505.01	463.00	500.48	5,842,672
27 Jun 23	504.54999 +26.84	518.00	470.08	481.80	5,046,618
26 Jun 23	477.70999 -19.79	505.02	474.75	488.84	4,474,208
21 Jun 23	497.50000 -19.50	520.00	491.11	514.90	4,109,915
20 Jun 23	517.00000 +33.00	530.50	473.18	483.99	6,365,249
19 Jun 23	484.00000 -1.80	500.00	458.00	478.00	8,056,620
16 Jun 23	485.79999 +35.80	493.00	446.21	447.48	6,374,937
15 Jun 23	450.00000 -21.21	480.00	444.18	477.00	5,415,734
14 Jun 23	471.20999 -9.16	481.69	458.88	469.48	6,393,552
13 Jun 23	480.37000 -7.63	505.00	470.43	482.57	4,657,680
12 Jun 23	488.00000 -6.50	488.90	463.00	484.28	6,047,418
09 Jun 23	494.50000 +45.61	494.50	442.01	449.88	6,423,373
08 Jun 23	448.89001 -1.11	450.50	434.00	441.00	3,198,660
07 Jun 23	450.00000 -1.20	458.00	446.04	450.33	3,259,387
06 Jun 23	451.20001 -28.85	480.00	449.00	480.00	5,492,797
05 Jun 23	480.04999 +9.05	505.51	474.00	488.00	5,949,833
02 Jun 23	471.00000 +0.00	481.65	460.46	470.00	3,710,616
01 Jun 23	471.00000 +39.00	490.99	436.31	436.31	7,664,318
31 May 23	432.00000 -7.19	440.50	417.20	430.30	7,274,089
30 May 23	439.19000 +23.23	445.28	405.00	413.00	4,673,078
29 May 23	415.95999 +3.09	430.00	411.01	416.07	3,292,280
26 May 23	412.87000 +19.87	413.59	392.39	392.96	3,523,301
25 May 23	393.00000 -8.39	410.98	382.00	403.00	4,685,876
24 May 23	401.39001 -6.81	411.29	392.22	405.51	3,179,316
23 May 23	408.20001 -6.16	415.99	407.00	414.36	2,123,972
22 May 23	414.35999 -17.88	438.63	408.00	430.43	3,545,099
19 May 23	432.23999 -3.90	450.00	428.45	437.00	3,074,059
18 May 23	436.14001 +32.14	437.50	396.10	403.11	4,503,172
17 May 23	404.00000 -9.85	412.00	395.01	406.20	4,318,761
16 May 23	413.85001 -1.15	434.50	412.30	425.50	2,792,713
15 May 23	415.00000 -0.28	422.74	402.00	419.27	3,134,747
12 May 23	415.28000 -4.53	435.00	401.11	414.00	3,382,499
11 May 23	419.81000 +0.31	446.50	413.68	431.50	3,605,286
10 May 23	419.50000 -25.86	456.00	418.81	446.00	5,186,919
09 May 23	445.35999 +5.36	471.81	435.00	436.96	4,945,995
08 May 23	440.00000 +23.00	444.44	412.52	421.85	4,897,481
05 May 23	417.00000 +0.80	426.89	410.00	413.79	4,715,340
04 May 23	416.20001 -24.00	452.23	412.00	437.07	4,949,824
28 Apr 23	440.20001 +33.20	442.00	403.82	407.82	5,766,715
27 Apr 23	407.00000 -23.11	439.20	395.00	426.14	8,183,472
26 Apr 23	430.10999 -15.69	468.02	426.46	446.59	6,497,080
25 Apr 23	445.79999 +5.60	470.98	429.64	440.00	7,267,312
24 Apr 23	440.20001 -7.80	462.68	433.66	452.00	5,132,272
21 Apr 23	448.00000 -32.00	483.00	448.00	472.80	4,906,160
20 Apr 23	480.00000 +37.00	485.00	446.94	446.94	7,743,709
19 Apr 23	443.00000 +1.45	464.83	431.05	431.46	6,417,606
18 Apr 23	441.54999 +14.28	457.00	414.02	421.15	10,876,061
17 Apr 23	427.26999 +9.27	435.69	412.00	412.00	6,936,439
14 Apr 23	418.00000 +8.41	424.65	408.00	414.10	6,554,850
13 Apr 23	409.59000 -30.40	433.52	405.00	429.00	8,806,699
12 Apr 23	439.98999 +8.69	456.29	411.88	429.58	10,009,959
11 Apr 23	431.29999 +8.30	446.00	422.97	426.88	6,631,170
10 Apr 23	423.00000 -47.34	465.94	417.00	465.94	9,584,222
07 Apr 23	470.34000 -1.66	481.00	451.02	466.00	6,367,428
06 Apr 23	472.00000 -14.51	499.00	448.02	469.90	9,279,514
04 Apr 23	486.51001 -25.41	515.93	469.01	506.49	9,491,212
03 Apr 23	511.92001 +38.92	524.26	480.25	482.00	8,085,862
31 Mar 23	473.00000 +34.12	479.74	423.00	433.45	6,349,454
30 Mar 23	438.88000 -11.12	455.40	429.22	455.40	6,408,550
29 Mar 23	450.00000 +48.99	470.57	389.02	392.85	8,915,151
28 Mar 23	401.01001 +9.64	426.00	398.02	406.63	8,059,568
27 Mar 23	391.37000 -0.63	420.00	372.33	388.42	9,426,579
24 Mar 23	392.00000 +31.18	398.01	348.00	353.61	9,551,048
23 Mar 23	360.82001 +34.90	365.00	322.82	324.31	9,206,061
22 Mar 23	325.92001 -13.38	335.00	319.00	334.03	7,395,660
21 Mar 23	339.29999 -4.68	350.00	333.05	340.94	4,348,235
20 Mar 23	343.98001 -13.52	367.50	343.00	362.00	7,200,410
17 Mar 23	357.50000 +47.84	371.59	323.16	327.00	10,197,258
16 Mar 23	309.66000 +1.33	315.50	302.58	305.28	3,333,147
15 Mar 23	308.32999 -13.65	342.76	307.01	326.00	6,006,080
14 Mar 23	321.98001 -2.01	327.77	316.00	321.20	3,007,491
13 Mar 23	323.98999 +21.11	326.80	297.20	302.89	4,240,585
10 Mar 23	302.88000 -7.12	316.23	301.38	305.86	2,669,867
09 Mar 23	310.00000 +3.18	313.60	296.50	302.63	3,794,624
08 Mar 23	306.82001 +21.11	306.82	282.00	283.98	5,024,510
07 Mar 23	285.70999 -9.00	297.68	284.76	297.68	2,054,471
06 Mar 23	294.70999 -4.29	301.50	292.80	301.50	1,979,337
03 Mar 23	299.00000 -6.50	306.58	294.77	305.66	2,667,136
02 Mar 23	305.50000 +5.50	317.00	294.02	297.38	3,750,278
01 Mar 23	300.00000 +9.00	303.05	288.00	291.98	3,223,034
28 Feb 23	291.00000 +2.29	302.90	286.90	292.60	3,723,325
27 Feb 23	288.70999 +7.64	293.33	279.28	282.98	3,549,019
24 Feb 23	281.07001 +4.43	283.10	273.13	276.75	2,586,843
23 Feb 23	276.64001 -3.36	283.60	274.07	277.22	1,813,184
22 Feb 23	280.00000 +1.90	283.80	271.00	275.00	3,330,053
21 Feb 23	278.10001 -4.19	286.98	274.12	280.00	3,441,606
20 Feb 23	282.29001 +4.67	285.00	273.50	275.00	2,737,295
17 Feb 23	277.62000 -20.24	297.86	277.02	296.35	4,868,037
16 Feb 23	297.85999 +2.63	308.09	294.00	295.23	3,552,233
15 Feb 23	295.23001 -1.46	300.59	288.00	296.85	3,489,367
14 Feb 23	296.69000 +6.77	302.98	290.00	294.39	3,897,789
13 Feb 23	289.92001 -4.66	296.88	286.00	292.01	4,816,364
10 Feb 23	294.57999 -23.42	315.95	290.66	314.77	5,608,293
09 Feb 23	318.00000 +14.63	319.50	292.00	300.43	4,593,204
08 Feb 23	303.37000 +0.37	306.96	295.63	300.00	4,356,870
07 Feb 23	303.00000 -11.79	319.97	295.00	319.90	7,548,447
06 Feb 23	314.79001 -8.21	345.00	308.57	325.97	8,070,577
03 Feb 23	323.00000 +16.82	323.00	305.02	305.02	5,105,620
02 Feb 23	306.17999 +15.18	317.88	293.00	293.00	4,365,535
01 Feb 23	291.00000 +9.70	291.94	280.51	288.00	3,721,779
31 Jan 23	281.29999 -20.78	304.00	279.99	303.00	4,397,034
30 Jan 23	302.07999 +7.38	328.68	296.38	307.00	5,289,045
20 Jan 23	294.70001 +0.02	303.30	291.00	294.25	2,212,726
19 Jan 23	294.67999 +11.93	300.08	281.01	283.99	3,110,725
18 Jan 23	282.75000 +5.85	288.88	275.51	276.90	2,740,418
17 Jan 23	276.89999 -2.09	282.30	275.45	278.00	1,080,575
16 Jan 23	278.98999 +10.48	282.28	267.50	268.51	2,520,032
13 Jan 23	268.51001 -2.30	270.76	264.99	270.76	1,548,921
12 Jan 23	270.81000 +3.25	278.50	265.55	267.12	2,066,476
11 Jan 23	267.56000 -4.81	275.00	266.20	272.91	1,538,296
10 Jan 23	272.37000 -0.90	275.14	269.09	275.00	1,325,768
09 Jan 23	273.26999 -5.22	277.00	269.88	277.00	2,054,161
06 Jan 23	278.48999 +2.69	280.95	270.00	276.51	2,351,916
05 Jan 23	275.79999 -5.78	282.61	274.01	282.61	2,253,887
04 Jan 23	281.57999 -2.36	285.80	277.60	285.00	1,845,119
03 Jan 23	283.94000 +19.45	284.98	262.88	264.19	3,699,425
30 Dec 22	264.48999 -2.51	273.98	261.03	264.42	1,934,916
29 Dec 22	267.00000 +7.59	275.00	256.27	257.88	3,473,400
28 Dec 22	259.41000 +2.32	265.00	255.50	256.71	3,198,605
27 Dec 22	257.09000 +6.89	259.48	249.00	250.30	2,258,168
26 Dec 22	250.20000 +4.20	251.62	241.87	245.09	2,446,764
23 Dec 22	246.00000 +6.10	248.53	235.00	240.00	1,758,064
22 Dec 22	239.89999 -1.06	245.50	237.36	241.73	1,884,690
21 Dec 22	240.96001 +2.06	246.33	237.65	239.00	1,833,301
20 Dec 22	238.89999 -8.20	250.97	234.02	247.97	3,465,471
19 Dec 22	247.10001 -6.42	253.52	245.00	253.50	2,358,044
16 Dec 22	253.52000 -5.48	260.00	250.89	257.58	1,781,867
15 Dec 22	259.00000 +1.22	266.00	254.01	263.74	2,004,013
14 Dec 22	257.78000 -4.82	266.44	256.02	265.00	2,211,558
13 Dec 22	262.60001 +2.03	266.00	258.01	259.35	2,917,678
12 Dec 22	260.57001 +10.40	261.56	247.56	250.30	2,801,080
09 Dec 22	250.17000 +1.02	257.00	245.89	250.99	3,342,837
08 Dec 22	249.14999 -5.34	255.62	247.86	253.00	2,672,409
07 Dec 22	254.49001 -7.51	261.89	252.20	260.93	2,473,424
06 Dec 22	262.00000 +5.54	262.84	251.00	256.02	2,868,217
05 Dec 22	256.45999 +1.16	264.98	255.44	255.44	2,927,120
02 Dec 22	255.30000 -10.68	269.50	254.59	265.37	3,168,225
01 Dec 22	265.98001 +10.20	266.80	245.03	253.00	5,661,892
30 Nov 22	255.78000 +1.26	255.78	245.03	253.10	3,436,839
29 Nov 22	254.52000 +0.82	258.98	251.16	256.33	3,436,679
28 Nov 22	253.70000 -3.20	261.50	247.80	251.95	4,380,608
25 Nov 22	256.89999 +0.27	260.99	253.00	258.00	2,440,353
24 Nov 22	256.63000 -8.67	269.96	253.15	265.87	3,826,989
23 Nov 22	265.29999 -1.74	269.32	257.00	265.15	2,577,302
22 Nov 22	267.04001 -1.58	270.88	261.58	268.08	2,078,392
21 Nov 22	268.62000 -2.42	272.36	259.00	270.01	3,339,199
18 Nov 22	271.04001 -11.84	284.99	270.03	278.12	4,312,247
17 Nov 22	282.88000 +17.18	286.00	258.42	265.07	5,762,135
16 Nov 22	265.70001 +0.92	274.89	263.01	265.73	2,830,846
15 Nov 22	264.78000 -0.22	278.99	261.59	263.00	5,955,874
14 Nov 22	265.00000 +2.50	268.00	253.56	257.00	6,583,681
11 Nov 22	262.50000 -7.00	272.78	251.00	269.00	6,633,817
10 Nov 22	269.50000 -3.00	279.80	268.10	268.11	3,033,293
09 Nov 22	272.50000 -8.80	279.86	267.11	279.74	3,555,881
08 Nov 22	281.29999 +6.33	284.00	265.95	274.36	5,226,875
07 Nov 22	274.97000 -0.03	286.94	266.75	277.25	3,746,404
04 Nov 22	275.00000 +8.00	278.48	266.00	268.26	5,230,296
03 Nov 22	267.00000 -17.62	284.00	266.17	278.93	6,086,731
02 Nov 22	284.62000 -0.39	290.96	274.00	282.00	4,472,152
01 Nov 22	285.01001 -5.73	308.50	279.08	290.00	5,370,720
31 Oct 22	290.73999 +17.79	297.88	268.18	270.00	5,240,812
28 Oct 22	272.95001 +2.65	280.97	266.81	269.29	4,755,765
27 Oct 22	270.29999 -6.40	297.51	266.01	278.00	5,713,442
26 Oct 22	276.70001 +11.70	292.20	260.05	260.05	7,017,641
25 Oct 22	265.00000 -21.01	282.99	255.00	279.00	7,228,801
24 Oct 22	286.01001 +8.93	296.00	271.97	277.00	5,708,870
21 Oct 22	277.07999 +21.08	278.92	250.00	254.00	4,834,104
20 Oct 22	256.00000 +11.00	267.00	240.33	240.50	5,885,108
19 Oct 22	245.00000 +9.30	253.00	229.77	235.00	5,070,438
18 Oct 22	235.70000 -6.35	244.80	229.03	242.00	3,932,701
17 Oct 22	242.05000 +10.52	246.26	231.00	232.50	5,166,085
14 Oct 22	231.53000 -3.08	245.64	227.06	237.78	4,463,101
13 Oct 22	234.61000 +8.18	253.00	224.96	225.00	5,662,024
12 Oct 22	226.42999 +27.88	233.00	192.01	198.46	3,818,617
11 Oct 22	198.55000 -0.37	202.80	191.00	197.05	2,422,504
10 Oct 22	198.92000 -2.19	203.80	195.00	201.11	2,234,886
30 Sep 22	201.11000 -3.89	208.00	200.11	202.00	1,440,374
29 Sep 22	205.00000 -1.85	210.50	201.27	209.13	2,152,836
28 Sep 22	206.85001 -3.04	211.60	206.00	208.52	1,842,007
27 Sep 22	209.89000 +3.22	211.50	204.18	207.87	2,977,357
26 Sep 22	206.67000 -9.63	216.72	205.48	213.00	3,467,499
23 Sep 22	216.30000 -0.46	228.00	214.30	214.30	2,904,396
22 Sep 22	216.75999 +5.87	219.90	208.50	210.89	2,745,244
21 Sep 22	210.89000 -2.11	213.89	208.36	212.89	2,393,808
20 Sep 22	213.00000 -6.73	222.00	209.96	220.18	3,289,673
19 Sep 22	219.73000 -1.26	229.99	214.10	220.99	4,585,941
16 Sep 22	220.99001 +8.03	235.00	208.00	210.16	5,972,976
15 Sep 22	212.96001 +5.96	218.00	207.01	209.00	4,664,126
14 Sep 22	207.00000 +13.41	209.99	190.17	190.20	4,913,817
13 Sep 22	193.59000 +6.78	196.68	186.00	186.27	2,079,402
09 Sep 22	186.81000 -1.18	190.50	186.36	186.60	987,484
08 Sep 22	187.99001 -3.46	192.71	187.13	190.41	1,028,247
07 Sep 22	191.45000 +5.81	198.00	182.21	184.27	2,410,900
06 Sep 22	185.64000 -3.24	189.00	180.13	188.27	2,477,519
05 Sep 22	188.88000 +0.53	192.00	184.34	192.00	2,828,498
02 Sep 22	188.35001 -2.26	194.00	182.66	194.00	3,181,997
01 Sep 22	190.61000 +10.49	194.98	183.00	183.00	5,080,287
31 Aug 22	180.12000 +6.16	185.00	172.00	173.01	4,787,866
30 Aug 22	173.96001 +10.96	174.44	161.50	166.00	3,818,957
29 Aug 22	163.00000 +0.80	163.49	159.00	160.08	2,807,859
26 Aug 22	162.20000 -1.93	166.23	161.61	165.09	1,740,247
25 Aug 22	164.13000 -3.87	169.69	160.07	166.06	3,903,836
24 Aug 22	168.00000 -7.05	180.00	167.35	178.00	3,575,249
23 Aug 22	175.05000 +2.84	175.68	171.00	171.00	3,379,026
22 Aug 22	172.21001 +2.09	173.00	166.06	170.00	2,372,603
19 Aug 22	170.12000 -2.21	175.40	170.12	171.90	2,041,451
18 Aug 22	172.33000 -5.34	177.45	171.31	177.45	2,923,718
17 Aug 22	177.67000 +0.67	180.00	175.50	177.95	2,229,843
16 Aug 22	177.00000 -9.66	187.64	175.79	186.66	3,824,700
15 Aug 22	186.66000 -1.44	191.17	184.64	189.04	1,654,143
12 Aug 22	188.10001 -3.50	193.00	187.45	191.60	1,687,462
11 Aug 22	191.60001 +1.16	194.88	190.01	191.85	1,854,532
10 Aug 22	190.44000 -1.56	193.92	188.39	190.00	1,963,791
09 Aug 22	192.00000 -6.89	200.30	187.59	199.91	4,121,654
08 Aug 22	198.89000 -3.27	207.99	197.21	207.33	5,886,935
05 Aug 22	202.16000 +17.59	203.27	184.00	185.33	7,673,394
04 Aug 22	184.57001 +5.72	185.95	177.53	177.86	4,765,236
03 Aug 22	178.85001 +9.20	185.18	168.02	169.99	5,034,255
02 Aug 22	169.64999 -4.35	172.94	165.00	172.03	2,643,042
01 Aug 22	174.00000 -1.10	177.46	169.90	174.82	1,717,750
29 Jul 22	175.10001 -9.22	184.32	174.00	184.00	3,560,330
28 Jul 22	184.32001 +6.75	186.18	177.26	178.46	2,373,950
27 Jul 22	177.57001 -3.53	181.78	177.10	180.80	1,187,607
26 Jul 22	181.10001 +2.29	182.99	176.20	179.86	1,398,971
25 Jul 22	178.81000 -0.91	181.97	176.18	179.47	1,938,408
22 Jul 22	179.72000 -4.78	185.30	179.33	185.00	1,692,638
21 Jul 22	184.50000 +3.50	187.80	179.13	180.33	3,190,535
20 Jul 22	181.00000 +4.00	185.25	177.30	178.50	2,692,866
19 Jul 22	177.00000 +1.09	179.40	172.05	176.26	2,844,072
18 Jul 22	175.91000 +1.09	178.18	170.19	175.09	2,740,354
15 Jul 22	174.82001 -0.21	179.45	174.00	175.04	1,772,491
14 Jul 22	175.03000 -1.80	177.88	173.90	176.00	1,966,091
13 Jul 22	176.83000 +1.27	179.03	172.06	177.50	2,545,306
12 Jul 22	175.56000 -1.24	179.59	174.00	175.21	2,342,435
11 Jul 22	176.80000 -5.38	181.89	175.63	181.00	2,098,032
08 Jul 22	182.17999 +2.43	186.50	180.37	180.37	2,259,977
07 Jul 22	179.75000 -3.32	184.98	176.38	183.23	2,138,627
06 Jul 22	183.07001 +0.17	188.80	180.92	182.53	2,083,111
05 Jul 22	182.89999 -7.59	192.07	180.02	191.82	3,576,282
04 Jul 22	190.49001 -3.71	197.50	190.10	194.76	2,639,561
01 Jul 22	194.20000 -2.92	198.50	192.44	198.24	1,401,000
30 Jun 22	197.12000 +0.37	200.53	194.94	196.75	1,795,107
29 Jun 22	196.75000 +0.55	199.18	190.85	195.65	2,626,159
28 Jun 22	196.20000 -5.43	203.00	193.10	202.00	3,378,441
27 Jun 22	201.63000 +5.36	202.60	195.01	198.20	2,823,404
24 Jun 22	196.27000 -1.68	204.07	193.60	197.92	2,571,431
23 Jun 22	197.95000 +6.67	198.64	187.00	191.93	2,662,994
22 Jun 22	191.28000 -8.72	201.23	190.79	200.01	2,629,089
21 Jun 22	200.00000 -1.45	204.88	198.50	201.45	1,865,860
20 Jun 22	201.45000 -3.75	209.85	200.13	206.62	3,297,923
17 Jun 22	205.20000 -1.87	208.29	198.00	204.77	2,046,369
16 Jun 22	207.07001 +6.84	210.50	199.52	201.80	2,233,994
15 Jun 22	200.23000 +2.17	206.08	195.00	197.81	2,500,133
14 Jun 22	198.06000 -8.11	203.97	190.44	201.68	3,430,576
13 Jun 22	206.17000 -6.69	212.01	203.00	209.80	1,949,478
10 Jun 22	212.86000 +3.69	212.90	206.99	208.06	2,886,645
09 Jun 22	209.17000 -15.88	227.00	207.51	224.11	3,180,204
08 Jun 22	225.05000 +6.75	235.61	215.34	217.14	3,876,898
07 Jun 22	218.30000 -5.70	225.70	216.00	225.31	2,271,349
06 Jun 22	224.00000 +13.77	231.80	210.01	212.00	4,329,136
02 Jun 22	210.23000 +5.23	212.00	198.07	203.24	3,083,664
01 Jun 22	205.00000 +0.10	205.50	201.01	204.00	2,211,884
31 May 22	204.89999 +4.50	206.20	198.30	199.10	2,004,103
30 May 22	200.39999 +3.41	204.41	194.39	199.07	1,344,396
27 May 22	196.99001 -3.21	203.47	194.05	203.47	1,453,166
26 May 22	200.20000 -1.53	203.43	191.99	199.50	1,720,567
25 May 22	201.73000 +3.77	206.76	198.52	200.44	1,177,332
24 May 22	197.96001 -8.55	207.00	197.00	205.51	1,520,004
23 May 22	206.50999 -2.44	210.89	206.51	209.50	822,387
20 May 22	208.95000 +1.35	211.75	205.00	209.80	1,326,717
19 May 22	207.60001 -0.40	207.60	202.88	204.02	1,568,084
18 May 22	208.00000 +3.88	209.75	204.80	206.00	1,300,781
17 May 22	204.12000 +5.86	207.36	195.51	196.33	1,710,395
16 May 22	198.25999 -2.74	205.86	196.40	201.04	1,113,154
13 May 22	201.00000 -3.35	208.00	199.90	204.35	1,224,048
12 May 22	204.35001 +2.85	208.00	198.20	200.20	1,656,399
11 May 22	201.50000 +6.10	211.31	191.85	195.40	3,005,848
10 May 22	195.39999 +6.39	199.50	184.99	186.00	2,914,650
09 May 22	189.00999 -8.99	196.96	186.50	193.00	2,399,275
06 May 22	198.00000 +5.29	217.00	185.33	185.33	3,977,909
05 May 22	192.71001 +4.01	202.70	183.68	183.68	3,713,204
29 Apr 22	188.70000 +29.71	190.79	158.15	158.20	3,669,254
28 Apr 22	158.99001 -6.84	166.00	156.80	164.00	1,629,505
27 Apr 22	165.83000 +7.83	169.50	155.00	155.85	1,711,986
26 Apr 22	158.00000 -0.02	162.90	157.20	158.55	1,706,612
25 Apr 22	158.02000 -12.98	168.65	157.03	168.65	2,168,666
22 Apr 22	171.00000 -5.89	175.93	170.00	175.00	1,319,154
21 Apr 22	176.89000 -4.91	181.90	174.00	180.06	1,289,904
20 Apr 22	181.80000 +1.14	184.65	179.77	179.77	1,334,606
19 Apr 22	180.66000 -4.79	185.45	179.01	184.90	1,049,899
18 Apr 22	185.45000 +4.09	186.10	178.27	180.00	1,140,113
15 Apr 22	181.36000 -2.74	183.95	179.38	182.50	1,085,497
14 Apr 22	184.10001 +6.40	189.50	177.10	177.10	1,675,249
13 Apr 22	177.70000 -1.60	181.00	175.01	177.95	875,046
12 Apr 22	179.30000 +5.79	179.68	170.50	172.44	1,429,962
11 Apr 22	173.50999 -6.68	181.60	172.00	178.94	1,299,619
08 Apr 22	180.19000 -0.09	182.60	179.16	179.67	980,614
07 Apr 22	180.28000 -4.48	186.31	180.11	184.03	953,700
06 Apr 22	184.75999 -0.23	188.68	183.88	184.99	1,434,650
01 Apr 22	184.99001 -2.67	186.84	182.70	186.02	1,052,482
31 Mar 22	187.66000 +1.66	189.00	183.50	186.00	1,434,241
30 Mar 22	186.00000 +10.76	187.16	176.00	176.00	1,998,060
29 Mar 22	175.24001 -6.66	184.35	174.51	182.30	1,779,606
28 Mar 22	181.89999 -6.46	187.32	180.64	184.59	1,645,334
25 Mar 22	188.36000 -3.75	196.99	187.30	191.49	1,312,941
24 Mar 22	192.11000 +2.02	196.10	185.75	187.59	2,088,617
23 Mar 22	190.09000 +2.09	190.34	185.35	189.50	1,395,640
22 Mar 22	188.00000 -3.20	191.50	186.70	190.41	1,526,858
21 Mar 22	191.20000 -2.82	195.50	189.50	193.50	2,317,526
18 Mar 22	194.02000 -6.98	199.96	192.01	198.50	1,487,128
17 Mar 22	201.00000 +8.92	205.99	195.00	197.00	2,541,841
16 Mar 22	192.08000 +5.07	193.00	185.32	187.17	2,391,347
15 Mar 22	187.00999 -5.04	195.00	185.11	186.80	1,889,873
14 Mar 22	192.05000 -2.05	197.00	190.53	196.36	1,665,020
11 Mar 22	194.10001 +6.10	195.00	182.52	185.10	2,078,014
10 Mar 22	188.00000 +6.00	189.87	185.00	186.20	2,745,906
09 Mar 22	182.00000 -1.58	186.44	177.15	183.58	3,114,514
08 Mar 22	183.58000 +1.20	188.59	181.03	182.00	2,848,538
07 Mar 22	182.38000 -3.62	185.03	176.00	185.03	3,009,941
04 Mar 22	186.00000 -5.55	191.55	185.25	189.57	3,265,358
03 Mar 22	191.55000 -8.45	201.46	191.11	200.43	3,661,998
02 Mar 22	200.00000 -4.17	202.76	198.58	202.75	1,876,385
01 Mar 22	204.17000 -9.05	213.96	202.24	210.16	3,530,675
28 Feb 22	213.22000 +2.09	218.80	201.80	210.00	4,420,647
25 Feb 22	211.13000 +3.48	212.88	208.74	208.74	1,487,990
24 Feb 22	207.64999 -11.65	219.30	204.00	218.00	2,424,018
23 Feb 22	219.30000 +7.30	222.26	211.01	211.01	1,572,210
22 Feb 22	212.00000 -3.03	214.99	209.16	213.07	2,105,305
21 Feb 22	215.03000 -5.38	225.54	213.36	221.00	1,725,296
18 Feb 22	220.41000 +2.31	221.55	217.08	217.77	900,188
17 Feb 22	218.10001 +0.27	220.00	216.70	219.00	1,027,189
16 Feb 22	217.83000 -2.20	222.00	216.44	221.99	1,345,573
15 Feb 22	220.03000 +7.24	222.68	212.81	214.34	1,623,648
14 Feb 22	212.78999 -1.80	219.95	207.01	212.72	1,712,820
11 Feb 22	214.59000 +0.71	217.29	208.90	211.60	3,716,577
10 Feb 22	213.88000 -15.02	228.00	208.30	227.22	5,184,499
09 Feb 22	228.89999 -11.79	243.80	226.68	241.95	3,354,670
08 Feb 22	240.69000 -2.06	244.60	239.07	241.79	1,294,659
07 Feb 22	242.75000 -0.54	248.88	239.29	246.50	1,630,353
28 Jan 22	243.28999 -3.58	251.00	242.05	247.14	1,699,393
27 Jan 22	246.87000 -8.90	256.16	245.66	253.10	1,652,035
26 Jan 22	255.77000 -3.03	263.79	249.01	261.82	2,130,747
25 Jan 22	258.79999 -13.19	275.90	257.56	270.96	2,388,317
24 Jan 22	271.98999 +4.09	272.15	261.80	265.39	1,655,475
21 Jan 22	267.89999 -6.56	279.00	266.00	273.30	1,746,219
20 Jan 22	274.45999 +1.95	277.99	266.00	273.87	1,515,649
19 Jan 22	272.51001 -3.99	281.45	270.11	275.00	1,832,811
18 Jan 22	276.50000 +10.90	288.20	258.88	261.00	5,381,763
17 Jan 22	265.60001 +21.40	265.63	238.93	246.96	4,900,642
14 Jan 22	244.20000 -9.81	254.48	241.00	254.48	2,532,996
13 Jan 22	254.00999 -6.54	264.41	254.01	261.00	1,528,107
12 Jan 22	260.54999 -6.60	269.65	259.81	265.11	1,945,254
11 Jan 22	267.14999 -0.16	279.00	263.01	269.91	2,747,000
10 Jan 22	267.31000 +25.42	271.48	243.00	243.00	4,082,715
07 Jan 22	241.89000 -1.11	247.33	240.61	244.22	2,690,872
06 Jan 22	243.00000 -17.06	260.05	241.88	259.00	2,629,858
05 Jan 22	260.06000 +2.00	269.98	256.05	256.93	2,336,840
04 Jan 22	258.06000 -6.94	267.80	257.88	263.00	1,723,407
31 Dec 21	265.00000 +2.00	267.80	258.27	263.88	1,605,115
30 Dec 21	263.00000 +1.96	265.50	259.30	260.56	1,372,535
29 Dec 21	261.04001 -2.54	265.68	259.11	262.85	1,576,317
28 Dec 21	263.57999 -0.62	265.88	258.60	264.48	1,361,542
27 Dec 21	264.20001 +4.60	265.50	256.10	256.56	1,508,961
24 Dec 21	259.60001 +0.29	261.78	252.31	259.31	1,556,362
23 Dec 21	259.31000 +13.09	266.09	246.51	248.58	2,966,721
22 Dec 21	246.22000 -0.38	249.11	243.95	246.60	1,523,207
21 Dec 21	246.60001 +3.94	248.71	240.50	242.66	1,219,287
20 Dec 21	242.66000 -4.24	249.78	237.00	239.00	1,959,315
17 Dec 21	246.89999 -7.58	255.87	246.44	253.53	1,563,422
16 Dec 21	254.48000 +2.96	257.81	251.68	251.68	1,210,471
15 Dec 21	251.52000 -6.88	259.00	251.00	256.95	1,569,580
14 Dec 21	258.39999 +2.40	265.37	255.50	257.69	2,455,864
13 Dec 21	256.00000 -8.73	267.48	255.56	261.58	2,326,957
10 Dec 21	264.73001 -5.09	268.83	260.09	267.09	2,991,146
09 Dec 21	269.82001 +15.45	271.89	252.53	253.92	3,282,578
08 Dec 21	254.37000 +4.37	255.33	248.07	251.00	1,706,688
07 Dec 21	250.00000 +0.02	252.99	247.37	252.49	1,240,972
06 Dec 21	249.98000 -3.79	254.00	246.10	253.58	1,886,069
03 Dec 21	253.77000 -6.43	261.48	252.57	259.60	2,270,579
02 Dec 21	260.20001 -7.53	268.97	260.20	265.73	1,419,161
01 Dec 21	267.73001 -3.11	273.00	265.01	268.00	1,430,494
30 Nov 21	270.84000 +3.84	270.90	266.10	266.10	1,688,059
29 Nov 21	267.00000 -4.50	270.79	263.35	267.65	1,310,290
26 Nov 21	271.50000 -1.51	273.27	267.50	272.47	942,165
25 Nov 21	273.01001 +7.15	275.44	264.01	266.18	1,486,059
24 Nov 21	265.85999 -5.17	271.59	265.47	270.00	1,039,305
23 Nov 21	271.03000 +2.25	271.05	264.10	267.80	1,736,097
22 Nov 21	268.78000 -4.85	276.00	263.57	275.00	2,824,635
19 Nov 21	273.63000 -2.37	278.90	273.32	276.00	928,801
18 Nov 21	276.00000 -10.70	291.00	275.13	285.82	1,435,682
17 Nov 21	286.70001 +4.70	289.77	281.05	281.12	1,172,632
16 Nov 21	282.00000 -5.48	290.62	280.60	287.15	991,753
15 Nov 21	287.48001 +5.43	294.48	283.25	283.56	1,371,744
12 Nov 21	282.04999 +1.48	285.88	278.80	280.36	1,355,851
11 Nov 21	280.57001 +2.07	282.96	275.85	277.15	1,437,238
10 Nov 21	278.50000 -10.99	291.00	275.81	291.00	1,646,180
09 Nov 21	289.48999 -2.93	298.49	286.18	291.00	1,344,777
08 Nov 21	292.42001 +11.86	293.21	275.58	282.50	1,945,444
05 Nov 21	280.56000 -1.78	286.48	278.84	282.33	1,495,650
04 Nov 21	282.34000 -2.04	288.88	280.30	286.02	1,863,792
03 Nov 21	284.38000 -6.62	294.78	283.06	291.00	1,759,026
02 Nov 21	291.00000 -9.00	302.22	288.28	298.00	2,064,676
01 Nov 21	300.00000 +4.72	303.00	288.23	298.29	2,905,915
29 Oct 21	295.28000 +32.83	298.68	270.00	270.00	4,611,080
28 Oct 21	262.45001 +9.56	264.88	249.09	250.80	1,671,073
27 Oct 21	252.89000 -3.01	256.07	249.33	252.99	1,279,815
26 Oct 21	255.89999 +0.40	255.90	249.00	255.50	1,811,311
25 Oct 21	255.50000 -8.89	266.80	250.67	264.05	2,261,823
22 Oct 21	264.39001 -8.61	269.22	260.17	266.00	1,732,606
21 Oct 21	273.00000 -1.05	274.49	265.00	271.17	1,253,002
20 Oct 21	274.04999 +5.70	278.50	268.03	272.00	1,604,796
19 Oct 21	268.35001 +13.21	269.22	253.02	255.99	1,433,810
18 Oct 21	255.14000 -9.86	269.00	248.06	269.00	1,948,985
15 Oct 21	265.00000 +10.22	274.99	252.00	257.47	1,774,219
14 Oct 21	254.78000 +1.58	258.27	251.02	253.20	1,448,913
13 Oct 21	253.20000 -7.82	262.96	245.10	261.00	2,101,202
12 Oct 21	261.01999 -2.98	264.68	257.19	262.21	1,637,112
11 Oct 21	264.00000 -20.00	282.90	261.11	279.92	2,460,406
08 Oct 21	284.00000 +0.68	289.88	275.77	283.29	2,082,911
30 Sep 21	283.32001 +13.55	285.50	267.82	267.82	2,096,314
29 Sep 21	269.76999 +6.01	273.39	258.72	260.47	1,998,030
28 Sep 21	263.76001 -2.90	266.99	256.58	263.02	1,717,853
27 Sep 21	266.66000 +9.66	266.99	257.07	260.50	2,672,745
24 Sep 21	257.00000 +0.19	268.36	252.42	257.80	3,408,986
23 Sep 21	256.81000 +18.53	257.14	239.00	239.08	3,084,052
22 Sep 21	238.28000 -6.72	249.20	237.01	241.00	1,939,309
17 Sep 21	245.00000 -12.05	255.50	241.00	254.00	2,963,449
16 Sep 21	257.04999 +4.05	257.05	246.88	252.66	2,729,682
15 Sep 21	253.00000 +0.01	254.66	246.06	252.99	1,445,006
14 Sep 21	252.99001 +9.99	257.00	243.16	243.16	2,522,572
13 Sep 21	243.00000 -7.50	251.39	242.71	249.00	1,942,932
10 Sep 21	250.50000 +8.00	251.19	239.01	241.00	2,125,015
09 Sep 21	242.50000 -8.29	253.38	237.31	250.20	3,373,236
08 Sep 21	250.78999 -3.15	253.08	249.01	252.00	1,559,396
07 Sep 21	253.94000 -0.86	256.00	247.01	253.99	2,455,239
06 Sep 21	254.80000 +14.80	257.50	240.70	241.00	4,720,266
03 Sep 21	240.00000 -0.48	243.55	237.79	241.25	2,510,827
02 Sep 21	240.48000 -0.83	246.26	237.20	241.79	3,340,856
01 Sep 21	241.31000 -8.19	250.00	237.00	250.00	3,760,216
31 Aug 21	249.50000 -1.50	254.69	242.26	251.00	4,995,320
30 Aug 21	251.00000 -4.00	259.77	245.00	258.01	5,610,624
27 Aug 21	255.00000 -10.96	269.00	254.66	268.00	4,837,952
26 Aug 21	265.95999 -17.04	281.98	262.96	280.56	5,578,696
25 Aug 21	283.00000 -61.00	328.68	275.31	328.68	9,134,708
24 Aug 21	344.00000 +3.80	344.00	332.38	343.23	1,516,680
23 Aug 21	340.20001 +15.80	343.01	325.01	326.04	1,499,706
20 Aug 21	324.39999 -6.42	336.90	320.14	329.78	1,670,473
19 Aug 21	330.82001 +2.82	336.53	325.10	329.98	1,371,623
18 Aug 21	328.00000 -11.50	341.82	321.09	341.82	1,523,270
17 Aug 21	339.50000 -3.67	351.31	339.00	345.48	1,173,402
16 Aug 21	343.17001 -4.54	348.00	335.30	348.00	1,432,361
13 Aug 21	347.70999 -3.29	354.99	338.25	351.08	1,309,791
12 Aug 21	351.00000 -4.00	366.00	348.00	357.50	2,070,744
11 Aug 21	355.00000 -13.08	371.98	354.00	371.92	1,539,161
10 Aug 21	368.07999 +4.58	371.48	361.59	363.32	1,546,320
09 Aug 21	363.50000 +14.50	368.88	346.00	346.21	2,501,603
06 Aug 21	349.00000 +4.00	353.00	340.17	343.62	1,386,752
05 Aug 21	345.00000 -6.00	353.83	340.00	348.90	2,446,100
04 Aug 21	351.00000 -2.60	359.87	341.00	358.99	2,622,495
03 Aug 21	353.60001 +17.60	355.88	328.01	332.66	3,349,197
02 Aug 21	336.00000 +8.00	342.00	311.45	328.73	3,030,385
30 Jul 21	328.00000 +18.52	335.44	306.49	309.03	3,403,585
29 Jul 21	309.48001 -3.90	332.00	305.59	322.00	4,329,209
28 Jul 21	313.38000 -12.88	329.87	305.00	324.42	3,200,823
27 Jul 21	326.26001 -10.95	339.88	321.00	334.01	2,997,138
26 Jul 21	337.20999 -26.67	362.00	328.88	361.00	4,148,204
23 Jul 21	363.88000 -25.14	394.72	353.02	391.99	3,880,926
22 Jul 21	389.01999 -6.85	399.50	387.88	393.60	1,964,801
21 Jul 21	395.87000 -3.13	401.05	391.02	399.82	2,093,090
20 Jul 21	399.00000 -1.00	403.68	396.01	397.00	1,660,966
19 Jul 21	400.00000 +2.75	403.85	386.00	394.50	1,548,340
16 Jul 21	397.25000 -2.24	408.88	393.55	401.89	1,526,545
15 Jul 21	399.48999 +7.91	404.98	389.89	390.00	1,816,262
14 Jul 21	391.57999 -13.42	409.89	391.58	400.22	1,826,969
13 Jul 21	405.00000 +8.00	407.59	394.00	397.20	2,212,838
12 Jul 21	397.00000 +9.95	397.94	382.21	390.00	2,487,317
09 Jul 21	387.04999 -15.49	402.54	380.02	402.16	2,020,485
08 Jul 21	402.54001 +17.44	409.60	383.10	387.00	2,852,131
07 Jul 21	385.10001 +4.10	393.00	373.53	381.00	1,761,175
06 Jul 21	381.00000 -6.10	392.00	375.23	388.10	1,703,570
05 Jul 21	387.10001 +1.10	391.00	381.18	382.00	1,742,966
02 Jul 21	386.00000 -28.98	413.97	384.00	408.00	2,768,859
01 Jul 21	414.98001 +20.18	418.99	393.00	394.80	2,771,117
30 Jun 21	394.79999 -0.40	404.40	389.00	393.01	2,001,317
29 Jun 21	395.20001 +9.20	397.46	381.17	386.99	2,128,285
28 Jun 21	386.00000 +0.19	394.82	379.50	387.84	1,866,605
25 Jun 21	385.81000 +15.81	386.00	366.20	369.60	2,139,561
24 Jun 21	370.00000 -13.50	388.78	361.00	384.66	3,188,432
23 Jun 21	383.50000 -9.13	399.29	379.51	399.29	1,857,217
22 Jun 21	392.63000 -6.15	408.88	391.32	397.99	1,605,128
21 Jun 21	398.78000 +9.99	399.80	376.20	384.00	2,125,013
18 Jun 21	388.79001 -4.07	397.03	376.00	392.16	1,978,224
17 Jun 21	392.85999 +5.23	393.88	382.98	388.33	2,220,754
16 Jun 21	387.63000 -30.17	420.00	380.01	419.96	3,546,953
15 Jun 21	417.79999 -2.97	435.30	414.54	424.30	2,961,650
11 Jun 21	420.76999 +11.00	438.00	405.00	412.51	4,246,030
10 Jun 21	409.76999 -3.03	422.00	403.01	410.20	2,890,191
09 Jun 21	412.79999 +18.80	414.97	391.50	392.81	2,424,153
08 Jun 21	394.00000 +9.00	399.90	381.15	386.12	2,058,653
07 Jun 21	385.00000 +5.10	388.88	376.62	382.98	1,198,493
04 Jun 21	379.89999 -4.47	389.58	376.10	380.52	1,561,582
03 Jun 21	384.37000 -11.12	398.51	382.00	395.49	1,230,457
02 Jun 21	395.48999 -10.01	406.99	393.20	405.50	1,526,425
01 Jun 21	405.50000 +13.50	409.98	390.00	394.00	2,324,501
31 May 21	392.00000 +16.87	392.00	377.00	377.63	1,862,815
28 May 21	375.13000 -12.22	392.44	370.88	385.99	1,307,520
27 May 21	387.35001 +3.35	394.85	377.00	380.58	1,529,187
26 May 21	384.00000 -13.00	400.96	377.67	396.99	2,350,566
25 May 21	397.00000 +23.30	398.87	373.70	373.70	2,271,619
24 May 21	373.70001 -2.06	377.00	364.01	375.00	1,020,804
21 May 21	375.76001 -5.24	390.00	367.00	386.30	1,655,610
20 May 21	381.00000 -0.21	389.98	376.00	381.20	1,380,325
19 May 21	381.20999 +13.39	391.29	364.05	365.00	1,912,661
18 May 21	367.82001 -5.79	373.83	364.30	373.83	1,342,980
17 May 21	373.60999 +17.93	376.00	353.50	356.00	2,560,501
14 May 21	355.67999 +14.11	356.00	340.02	340.02	1,899,925
13 May 21	341.57001 -10.84	350.00	336.94	346.31	1,332,921
12 May 21	352.41000 +7.31	356.97	343.50	345.10	1,625,925
11 May 21	345.10001 -3.12	349.86	338.22	342.50	1,841,092
10 May 21	348.22000 -8.28	356.50	344.00	355.00	1,619,501
07 May 21	356.50000 -21.40	383.77	356.46	373.06	1,869,101
06 May 21	377.89999 -2.10	382.59	365.13	375.00	1,729,533
30 Apr 21	380.00000 +33.77	385.00	359.00	373.00	4,130,946
29 Apr 21	346.23001 +11.84	349.11	328.00	334.30	1,440,126
28 Apr 21	334.39001 +13.57	335.00	315.60	319.73	1,267,385
27 Apr 21	320.82001 +0.56	326.56	317.01	320.93	796,701
26 Apr 21	320.26001 -13.74	338.28	320.00	333.01	1,357,528
23 Apr 21	334.00000 +5.99	337.30	324.01	325.00	923,044
22 Apr 21	328.01001 -8.59	334.33	319.32	334.15	1,632,644
21 Apr 21	336.60001 +14.60	338.91	315.00	315.00	1,401,002
20 Apr 21	322.00000 -0.96	327.45	318.00	318.00	1,065,442
19 Apr 21	322.95999 +17.85	325.50	303.00	303.23	1,536,220
16 Apr 21	305.10999 +1.72	311.11	300.11	306.77	965,663
15 Apr 21	303.39001 -3.21	312.00	300.00	303.56	854,460
14 Apr 21	306.60001 -0.79	313.99	303.17	307.48	864,384
13 Apr 21	307.39001 +6.79	312.99	299.13	305.11	1,281,373
12 Apr 21	300.60001 -15.76	319.79	297.17	315.00	1,709,009
09 Apr 21	316.35999 -9.53	324.99	316.09	322.34	874,335
08 Apr 21	325.89001 +7.03	327.00	316.06	319.00	897,379
07 Apr 21	318.85999 -10.50	331.00	316.89	331.00	1,295,432
06 Apr 21	329.35999 -8.23	340.54	325.70	337.59	896,148
02 Apr 21	337.59000 +6.57	338.94	331.80	333.00	1,291,946
01 Apr 21	331.01999 +7.02	335.20	320.00	324.99	1,390,606
31 Mar 21	324.00000 -5.95	333.75	320.21	325.10	1,381,790
30 Mar 21	329.95001 +5.83	334.53	321.00	321.60	836,003
29 Mar 21	324.12000 -13.88	341.00	320.66	341.00	1,262,634
26 Mar 21	338.00000 +12.78	339.36	324.80	325.00	1,747,581
25 Mar 21	325.22000 +19.14	327.58	300.22	302.19	1,892,951
24 Mar 21	306.07999 +10.08	311.88	295.00	295.50	2,411,217
23 Mar 21	296.00000 -6.86	305.20	295.00	302.07	1,016,502
22 Mar 21	302.85999 -5.11	310.71	301.66	305.50	1,222,049
19 Mar 21	307.97000 +1.35	307.97	297.21	298.90	1,517,976
18 Mar 21	306.62000 +1.98	318.90	303.00	307.50	1,302,829
17 Mar 21	304.64001 +5.84	309.46	294.65	299.00	1,569,580
16 Mar 21	298.79999 +2.36	305.00	286.50	297.71	2,109,163
15 Mar 21	296.44000 -33.26	325.26	290.58	325.26	3,589,198
12 Mar 21	329.70001 +9.83	335.20	317.91	320.90	2,402,906
11 Mar 21	319.87000 +10.87	325.88	308.01	310.64	1,882,613
10 Mar 21	309.00000 +11.16	313.13	301.00	305.00	1,855,414
09 Mar 21	297.84000 -10.55	314.30	294.00	309.27	2,778,265
08 Mar 21	308.39001 -21.60	334.87	306.59	331.17	3,033,901
05 Mar 21	329.98999 +9.88	334.88	312.22	313.00	2,333,353
04 Mar 21	320.10999 -18.10	336.99	318.90	336.92	2,026,192
03 Mar 21	338.20999 +4.91	340.01	329.01	333.30	1,714,027
02 Mar 21	333.29999 +2.29	342.90	329.06	334.98	2,527,122
01 Mar 21	331.01001 -4.99	344.30	330.10	341.94	2,379,326
26 Feb 21	336.00000 -24.80	354.00	335.05	354.00	2,868,082
25 Feb 21	360.79999 +4.90	364.47	351.00	362.00	1,574,636
24 Feb 21	355.89999 -19.87	385.09	350.00	381.00	3,565,401
23 Feb 21	375.76999 +1.77	385.00	368.60	368.62	1,559,415
22 Feb 21	374.00000 -25.01	400.50	374.00	397.00	2,767,522
19 Feb 21	399.01001 -9.15	407.00	387.76	407.00	2,173,449
18 Feb 21	408.16000 -14.06	433.00	407.50	427.00	2,043,517
10 Feb 21	422.22000 -1.78	432.20	407.00	419.91	2,365,572
09 Feb 21	424.00000 +16.00	428.00	400.01	408.00	3,516,788
08 Feb 21	408.00000 -12.96	420.00	393.00	420.00	2,742,297
05 Feb 21	420.95999 +1.31	430.00	415.00	423.00	1,283,236
04 Feb 21	419.64999 -26.84	440.00	415.00	439.00	2,137,256
03 Feb 21	446.48999 +25.89	458.88	419.00	420.00	2,672,173
02 Feb 21	420.60001 +6.60	424.99	411.00	411.10	1,476,419
01 Feb 21	414.00000 -1.00	429.00	411.10	416.00	1,734,428
29 Jan 21	415.00000 +3.00	432.17	412.01	420.99	2,231,963
28 Jan 21	412.00000 -21.99	435.00	406.00	428.00	2,713,580
27 Jan 21	433.98999 -16.36	459.00	428.30	454.89	2,597,562
26 Jan 21	450.35001 -34.65	484.50	450.10	484.50	2,179,643
25 Jan 21	485.00000 -6.77	521.00	480.95	490.00	1,839,351
22 Jan 21	491.76999 +22.67	493.00	447.00	461.33	1,957,306
21 Jan 21	469.10001 +8.30	474.40	450.55	460.80	1,554,907
20 Jan 21	460.79999 +32.25	464.00	428.62	434.99	2,067,420
19 Jan 21	428.54999 -31.45	454.60	424.00	451.50	2,050,049
18 Jan 21	460.00000 +45.04	478.80	408.30	415.30	2,796,139
15 Jan 21	414.95999 +13.76	417.79	393.00	397.98	1,580,779
14 Jan 21	401.20001 +7.19	420.00	386.90	390.00	2,469,105
13 Jan 21	394.01001 -12.49	406.00	384.75	405.58	2,574,690
12 Jan 21	406.50000 +2.44	410.00	394.97	399.50	1,965,699
11 Jan 21	404.06000 +4.46	411.99	390.00	398.99	2,190,684
08 Jan 21	399.60001 +0.89	407.90	395.84	403.00	1,887,093
07 Jan 21	398.70999 +0.75	400.88	383.32	397.42	2,727,787
06 Jan 21	397.95999 -9.55	418.97	394.05	407.48	2,627,778
05 Jan 21	407.51001 -12.49	419.32	401.05	414.32	3,419,709
04 Jan 21	420.00000 +9.00	435.30	406.00	411.20	2,919,042
31 Dec 20	411.00000 +36.85	415.80	375.33	378.03	2,952,499
30 Dec 20	374.14999 +3.38	382.47	366.02	368.01	2,064,152
29 Dec 20	370.76999 +4.77	372.00	363.00	367.21	1,145,679
28 Dec 20	366.00000 -5.83	373.90	358.00	371.83	1,786,988
25 Dec 20	371.82999 +1.77	378.00	367.80	373.00	1,042,690
24 Dec 20	370.06000 -13.44	388.59	369.01	383.88	1,657,320
23 Dec 20	383.50000 +13.53	384.20	367.80	370.11	2,359,985
22 Dec 20	369.97000 +8.97	378.00	357.00	360.00	2,159,676
21 Dec 20	361.00000 +0.32	365.58	356.01	359.28	1,220,020
18 Dec 20	360.67999 -3.36	374.00	355.09	374.00	1,521,867
17 Dec 20	364.04001 +10.04	366.91	349.72	355.50	1,434,912
16 Dec 20	354.00000 -8.30	362.34	350.80	359.00	1,508,887
15 Dec 20	362.29999 +16.60	363.88	344.75	346.99	2,582,782
14 Dec 20	345.70001 +14.64	358.00	327.00	334.00	2,771,569
11 Dec 20	331.06000 -4.39	338.99	324.00	336.90	2,470,117
10 Dec 20	335.45001 -4.37	342.03	333.00	338.68	1,984,453
09 Dec 20	339.82001 -9.68	355.80	338.29	353.00	1,770,459
08 Dec 20	349.50000 -9.89	361.99	348.10	359.39	1,592,843
07 Dec 20	359.39001 +14.39	363.58	346.00	348.00	2,036,345
04 Dec 20	345.00000 +4.10	350.00	336.73	340.00	1,491,227
03 Dec 20	340.89999 +11.20	350.00	325.38	329.88	2,143,700
02 Dec 20	329.70001 +4.70	344.89	326.28	336.60	2,156,058
01 Dec 20	325.00000 +3.92	332.90	316.88	322.70	1,293,440
30 Nov 20	321.07999 +6.23	323.58	310.53	313.77	1,718,129
27 Nov 20	314.85001 +4.52	326.98	307.99	314.00	1,228,628
26 Nov 20	310.32999 +3.96	314.99	305.00	305.00	969,000
25 Nov 20	306.37000 -11.12	320.64	303.03	320.64	1,209,946
24 Nov 20	317.48999 -0.58	321.18	306.89	308.20	1,005,728
23 Nov 20	318.07001 +3.55	319.37	302.00	314.53	1,494,719
20 Nov 20	314.51999 -13.88	330.90	312.22	330.00	2,169,726
19 Nov 20	328.39999 +14.56	336.86	313.97	315.67	1,898,384
18 Nov 20	313.84000 +14.19	318.18	301.89	303.01	1,747,599
17 Nov 20	299.64999 -2.78	307.90	297.00	302.99	1,130,586
16 Nov 20	302.42999 +6.43	309.66	295.00	307.09	2,051,117
13 Nov 20	296.00000 -1.33	309.00	292.17	295.10	1,410,909
12 Nov 20	297.32999 +6.63	304.00	291.10	293.99	1,058,963
11 Nov 20	290.70001 -10.60	303.00	287.00	301.71	2,521,814
10 Nov 20	301.29999 -34.15	328.11	299.51	328.11	3,456,921
09 Nov 20	335.45001 -3.55	339.96	324.00	339.96	2,009,158
06 Nov 20	339.00000 -4.61	347.30	336.23	347.30	824,962
05 Nov 20	343.60999 +5.54	348.88	334.00	340.00	1,335,933
04 Nov 20	338.07001 -0.93	342.93	334.00	339.04	1,021,623
03 Nov 20	339.00000 +14.00	340.48	323.87	326.24	1,461,926
02 Nov 20	325.00000 -2.51	330.00	311.22	325.50	1,701,410
30 Oct 20	327.51001 +1.53	337.15	321.11	327.12	1,494,310
29 Oct 20	325.98001 +5.67	328.09	311.00	318.07	1,623,731
28 Oct 20	320.31000 -3.49	327.78	319.00	325.00	1,411,411
27 Oct 20	323.79999 +20.81	325.50	302.18	310.00	2,180,025
26 Oct 20	302.98999 +2.99	308.10	284.09	295.00	1,529,894
23 Oct 20	300.00000 -22.88	326.00	297.00	323.13	2,289,597
22 Oct 20	322.88000 -1.10	324.91	316.16	324.00	735,945
21 Oct 20	323.98001 -11.16	337.03	321.58	333.00	1,172,381
20 Oct 20	335.14001 +7.14	335.99	325.25	329.14	766,237
19 Oct 20	328.00000 -7.25	341.19	326.58	337.68	1,124,591
16 Oct 20	335.25000 -5.55	344.25	335.25	342.00	884,377
15 Oct 20	340.79999 -11.08	353.97	340.80	351.99	1,250,703
14 Oct 20	351.88000 +0.05	358.00	347.05	349.00	1,184,557
13 Oct 20	351.82999 -2.17	356.87	349.50	351.55	1,179,309
12 Oct 20	354.00000 +5.00	355.00	341.01	351.00	2,059,139
09 Oct 20	349.00000 +19.00	349.86	333.00	339.00	2,439,066
30 Sep 20	330.00000 +10.00	335.55	318.40	321.39	2,375,795
29 Sep 20	320.00000 +12.34	322.08	309.87	309.88	2,036,485
28 Sep 20	307.66000 +0.18	310.88	303.20	308.00	1,200,721
25 Sep 20	307.48001 -11.52	320.05	302.00	320.05	1,434,066
24 Sep 20	319.00000 -9.87	327.00	317.12	325.80	1,391,050
23 Sep 20	328.87000 +0.57	337.00	325.00	332.00	1,840,317
22 Sep 20	328.29999 -0.44	334.57	319.78	326.00	1,906,663
21 Sep 20	328.73999 -5.25	337.00	326.23	335.09	1,063,463
18 Sep 20	333.98999 +2.89	337.23	325.01	333.00	1,135,918
17 Sep 20	331.10001 +7.10	338.00	315.80	322.14	1,454,167
16 Sep 20	324.00000 -6.18	329.90	318.41	329.38	1,027,619
15 Sep 20	330.17999 +5.28	335.00	320.00	320.25	1,463,772
14 Sep 20	324.89999 +19.73	330.50	312.17	312.17	3,170,915
11 Sep 20	305.17001 +9.42	308.00	294.08	296.64	1,224,865
10 Sep 20	295.75000 -2.95	305.44	292.23	300.16	2,008,682
09 Sep 20	298.70001 -8.94	306.00	291.00	302.10	1,472,335
08 Sep 20	307.64001 -7.13	316.96	295.50	311.21	2,145,926
07 Sep 20	314.76999 +4.71	323.70	305.11	310.00	1,969,077
04 Sep 20	310.06000 -12.84	319.88	305.80	313.00	2,786,830
03 Sep 20	322.89999 -26.95	350.01	320.88	350.01	3,200,658
02 Sep 20	349.85001 +17.32	349.98	336.00	336.56	1,838,124
01 Sep 20	332.53000 +1.66	338.07	323.50	329.25	1,086,803
31 Aug 20	330.87000 +11.84	341.70	319.51	323.00	2,368,600
28 Aug 20	319.03000 -20.33	339.00	313.88	338.94	2,748,629
27 Aug 20	339.35999 +9.57	344.71	330.67	335.00	1,220,499
26 Aug 20	329.79001 -2.46	344.90	325.68	327.00	1,575,083
25 Aug 20	332.25000 -15.75	351.68	331.40	348.01	2,301,996
24 Aug 20	348.00000 -8.00	363.50	342.95	362.88	1,772,806
21 Aug 20	356.00000 +5.10	368.60	350.62	355.00	1,184,263
20 Aug 20	350.89999 -20.10	365.80	346.00	364.00	1,874,751
19 Aug 20	371.00000 -7.00	392.01	365.50	390.11	1,708,555
18 Aug 20	378.00000 +18.00	378.58	358.00	362.00	1,594,341
17 Aug 20	360.00000 -9.99	368.00	351.10	366.50	1,778,400
14 Aug 20	369.98999 +3.67	372.00	356.01	368.00	1,298,082
13 Aug 20	366.32001 +1.32	374.64	360.03	370.00	936,683
12 Aug 20	365.00000 -13.00	379.42	352.29	378.00	2,269,161
11 Aug 20	378.00000 -21.98	399.90	378.00	394.85	1,330,847
10 Aug 20	399.98001 +6.98	423.58	385.30	398.92	2,023,155
07 Aug 20	393.00000 -7.00	400.00	373.00	394.00	1,683,111
06 Aug 20	400.00000 -9.48	410.60	390.10	409.49	1,164,985
05 Aug 20	409.48001 +0.58	436.00	405.10	428.00	1,578,541
04 Aug 20	408.89999 -16.10	430.00	398.50	420.00	1,493,396
03 Aug 20	425.00000 +32.01	433.38	388.21	398.03	1,742,892
31 Jul 20	392.98999 +13.01	394.28	375.96	379.98	1,184,204
30 Jul 20	379.98001 -2.32	396.00	373.00	387.00	1,203,248
29 Jul 20	382.29999 +17.52	389.00	362.02	363.09	1,402,719
28 Jul 20	364.78000 +12.74	366.60	353.01	357.12	1,135,071
27 Jul 20	352.04001 -31.96	385.00	350.68	384.50	2,027,478
24 Jul 20	384.00000 -13.80	398.50	363.86	390.00	2,008,783
23 Jul 20	397.79999 +13.81	398.50	380.02	380.02	1,485,001
22 Jul 20	383.98999 +15.35	398.00	365.19	370.00	2,275,033
21 Jul 20	368.64001 +15.44	375.88	354.00	354.00	1,891,793
20 Jul 20	353.20001 +4.55	357.00	322.00	355.01	2,511,930
17 Jul 20	348.64999 -26.22	375.78	343.89	372.20	3,318,862
16 Jul 20	374.87000 -35.13	417.97	360.11	414.55	3,235,449
15 Jul 20	410.00000 +0.00	435.50	401.00	410.00	1,964,234
14 Jul 20	410.00000 -24.86	434.00	401.00	431.48	2,879,685
13 Jul 20	434.85999 +43.86	436.00	387.18	388.38	1,509,305
10 Jul 20	391.00000 +0.32	415.55	380.67	389.90	1,750,644
09 Jul 20	390.67999 +26.65	398.00	355.00	355.00	2,098,307
08 Jul 20	364.03000 +7.04	368.65	346.08	355.80	1,319,883
07 Jul 20	356.98999 +16.05	372.50	329.20	339.00	2,175,455
06 Jul 20	340.94000 +25.24	348.90	308.73	311.98	2,274,448
03 Jul 20	315.70001 -0.30	324.48	304.27	318.97	2,050,400
02 Jul 20	316.00000 -12.80	329.00	313.00	328.10	1,645,894
01 Jul 20	328.79999 -12.78	343.42	313.01	343.00	1,761,795
30 Jun 20	341.57999 +30.62	342.00	311.60	311.60	1,511,942
29 Jun 20	310.95999 -9.46	325.50	308.11	318.50	1,595,759
24 Jun 20	320.42001 +8.18	340.78	312.37	315.00	1,870,970
23 Jun 20	312.23999 +24.40	318.00	286.00	286.00	1,805,918
22 Jun 20	287.84000 +6.14	296.60	285.55	285.55	1,637,356
19 Jun 20	281.70001 +8.72	281.70	270.17	272.26	1,194,124
18 Jun 20	272.98001 +10.98	275.00	260.09	263.00	1,592,220
17 Jun 20	262.00000 -1.00	264.31	257.52	263.99	883,066
16 Jun 20	263.00000 +1.00	265.21	261.06	264.88	1,142,304
15 Jun 20	262.00000 +3.33	268.75	256.00	260.00	1,091,063
12 Jun 20	258.67001 -4.33	263.30	253.00	261.99	1,149,598
11 Jun 20	263.00000 +4.50	266.90	256.76	258.00	1,617,424
10 Jun 20	258.50000 +1.25	258.80	252.39	258.01	957,359
09 Jun 20	257.25000 +4.99	259.98	252.02	253.99	1,032,975
08 Jun 20	252.25999 -7.33	263.00	251.57	261.00	1,686,704
05 Jun 20	259.59000 -5.63	266.00	256.00	266.00	1,502,450
04 Jun 20	265.22000 -6.90	272.00	264.00	272.00	1,667,644
03 Jun 20	272.12000 -7.88	279.99	267.00	279.78	1,868,786
02 Jun 20	280.00000 -1.15	284.80	275.60	282.10	652,522
01 Jun 20	281.14999 +13.68	285.31	270.00	270.00	1,145,147
29 May 20	267.47000 +3.22	274.77	260.33	262.57	961,176
28 May 20	264.25000 -4.52	270.37	258.00	270.00	958,733
27 May 20	268.76999 -3.72	274.00	267.08	272.38	721,679
26 May 20	272.48999 +5.66	278.71	265.06	266.70	1,327,259
25 May 20	266.82999 -6.19	273.39	261.20	271.18	1,183,159
22 May 20	273.01999 +3.02	275.68	263.80	270.00	1,069,790
21 May 20	270.00000 -13.70	288.44	265.20	285.18	1,326,020
20 May 20	283.70001 -5.16	294.50	279.11	289.00	1,093,589
19 May 20	288.85999 +20.84	288.88	265.00	266.61	1,732,514
18 May 20	268.01999 +3.34	273.88	250.50	263.00	2,469,466
15 May 20	264.67999 +6.68	273.98	258.53	258.53	1,325,863
14 May 20	258.00000 -5.37	264.89	257.11	260.60	884,366
13 May 20	263.37000 +6.27	264.60	254.30	254.37	792,409
12 May 20	257.10001 -4.90	265.00	253.46	259.50	1,210,729
11 May 20	262.00000 -12.87	291.58	255.55	277.00	2,673,298
08 May 20	274.87000 +6.64	285.01	267.30	269.00	1,296,851
07 May 20	268.23001 +2.23	269.37	260.00	269.00	909,186
06 May 20	266.00000 +3.52	275.10	260.00	261.00	1,467,618
30 Apr 20	262.48001 +10.29	265.45	252.19	252.19	1,090,553
29 Apr 20	252.19000 -3.51	265.92	250.86	258.70	1,191,378
28 Apr 20	255.70000 +8.00	256.50	220.95	246.00	1,587,321
27 Apr 20	247.70000 -0.31	249.70	240.00	240.00	646,951
24 Apr 20	248.00999 -5.19	257.73	245.01	253.19	925,962
23 Apr 20	253.20000 +4.86	256.33	246.00	246.00	883,811
22 Apr 20	248.34000 -4.64	250.50	241.01	248.13	1,160,007
21 Apr 20	252.98000 +1.56	258.00	244.00	248.68	989,469
20 Apr 20	251.42000 +7.11	251.47	240.50	244.86	1,092,680
17 Apr 20	244.31000 +7.63	247.38	239.00	239.00	1,307,799
16 Apr 20	236.67999 -0.61	239.95	232.03	235.93	965,315
15 Apr 20	237.28999 +12.09	240.00	226.31	227.70	1,816,798
14 Apr 20	225.20000 +5.80	226.63	217.61	223.00	1,010,811
13 Apr 20	219.39999 -3.85	226.55	215.81	221.00	1,230,469
10 Apr 20	223.25000 -11.39	233.00	218.57	233.00	1,596,318
09 Apr 20	234.64000 -2.75	241.50	226.51	238.26	1,696,921
08 Apr 20	237.39000 -12.61	254.36	236.67	247.50	1,400,700
07 Apr 20	250.00000 +8.04	253.96	245.45	247.46	1,095,787
03 Apr 20	241.96001 -2.54	247.05	235.24	244.00	1,162,444
02 Apr 20	244.50000 +18.14	246.00	223.51	223.61	1,426,997
01 Apr 20	226.36000 +1.86	235.80	222.00	226.50	1,167,005
31 Mar 20	224.50000 +4.50	231.35	221.02	224.02	1,395,144
30 Mar 20	220.00000 -25.80	243.60	218.50	240.10	1,992,635
27 Mar 20	245.80000 -3.73	260.20	243.00	252.89	1,560,797
26 Mar 20	249.53000 +13.64	254.99	232.50	236.00	2,232,371
25 Mar 20	235.89000 +17.89	241.20	227.00	227.00	2,424,473
24 Mar 20	218.00000 +4.00	224.93	204.50	220.10	1,742,038
23 Mar 20	214.00000 -14.00	233.00	210.00	222.39	1,979,109
20 Mar 20	228.00000 -0.70	234.98	222.45	229.80	1,658,724
19 Mar 20	228.70000 +6.60	229.69	212.36	222.50	2,298,935
18 Mar 20	222.10001 +5.10	236.68	219.00	219.00	2,807,533
17 Mar 20	217.00000 +6.80	224.00	204.10	215.00	2,131,789
16 Mar 20	210.20000 -12.83	233.05	203.77	221.05	2,056,050
13 Mar 20	223.03000 +7.51	225.66	201.00	204.00	3,162,544
12 Mar 20	215.52000 +3.50	219.00	201.08	206.98	2,595,053
11 Mar 20	212.02000 -16.98	228.00	209.76	228.00	2,244,345
10 Mar 20	229.00000 +1.19	236.30	201.77	221.94	4,277,001
09 Mar 20	227.81000 -19.19	251.70	227.50	238.00	1,555,460
06 Mar 20	247.00000 -2.49	252.50	240.66	246.00	1,646,659
05 Mar 20	249.49001 -7.76	267.00	239.01	259.10	2,808,844
04 Mar 20	257.25000 -12.75	273.16	248.38	264.00	3,423,463
03 Mar 20	270.00000 +20.54	292.00	250.30	251.01	3,113,790
02 Mar 20	249.46001 +13.94	251.00	225.20	237.00	3,120,490
28 Feb 20	235.52000 +1.21	249.85	222.00	222.00	3,254,977
27 Feb 20	234.31000 +12.31	237.50	213.00	222.38	3,967,741
26 Feb 20	222.00000 -9.50	229.80	217.50	229.80	2,249,922
25 Feb 20	231.50000 -5.38	240.00	224.60	230.00	2,062,330
24 Feb 20	236.88000 +9.28	241.50	227.10	227.10	2,414,871
21 Feb 20	227.60001 +4.40	243.48	216.00	216.00	2,837,218
20 Feb 20	223.20000 -6.50	237.23	214.75	235.00	3,520,354
19 Feb 20	229.70000 +0.00	243.50	220.13	228.00	2,848,580
18 Feb 20	229.70000 +7.70	231.00	217.10	222.00	2,569,326
17 Feb 20	222.00000 +4.00	228.88	213.99	217.00	2,263,667
14 Feb 20	218.00000 -2.50	231.00	211.66	223.50	2,853,756
13 Feb 20	220.50000 -10.50	239.44	219.00	237.50	4,535,334
12 Feb 20	231.00000 +16.04	239.50	211.00	211.00	3,997,262
11 Feb 20	214.96001 -11.96	235.00	210.00	227.00	4,720,963
10 Feb 20	226.92000 -18.08	240.00	220.00	239.99	5,039,965
07 Feb 20	245.00000 +31.00	246.00	218.81	218.81	5,586,185
06 Feb 20	214.00000 +2.05	222.05	206.50	215.00	4,059,412
05 Feb 20	211.95000 +5.67	226.48	202.55	210.00	5,799,852
04 Feb 20	206.28000 +34.38	206.28	174.58	175.00	4,332,210
03 Feb 20	171.89999 -7.60	186.00	163.00	163.00	3,287,286
23 Jan 20	179.50000 -4.50	187.00	172.02	179.10	1,793,507
22 Jan 20	184.00000 +14.00	187.50	167.08	169.00	3,096,961
21 Jan 20	170.00000 -7.90	182.10	167.02	177.80	2,696,996
20 Jan 20	177.89999 -5.10	191.56	173.99	184.00	3,325,408
17 Jan 20	183.00000 +14.80	188.00	168.00	170.00	3,762,210
16 Jan 20	168.20000 +3.02	175.13	162.00	165.18	2,857,884
15 Jan 20	165.17999 +4.67	168.00	158.10	160.00	2,732,588
14 Jan 20	160.50999 +5.74	161.50	154.00	154.51	2,688,582
13 Jan 20	154.77000 -1.50	160.00	153.62	156.37	2,378,767
10 Jan 20	156.27000 -0.73	162.62	154.50	158.01	2,103,436
09 Jan 20	157.00000 +8.19	162.00	149.00	151.02	4,890,013
08 Jan 20	148.81000 -4.17	152.50	147.02	152.05	2,280,282
07 Jan 20	152.98000 +0.19	156.38	150.02	150.02	2,909,342
06 Jan 20	152.78999 +2.79	153.89	147.26	150.50	2,346,643
03 Jan 20	150.00000 -6.50	156.45	148.88	155.38	2,966,103
02 Jan 20	156.50000 -7.40	163.47	152.88	163.21	4,275,380
31 Dec 19	163.89999 +0.00	164.00	156.70	162.85	2,898,926
30 Dec 19	163.89999 +2.20	165.46	155.00	161.22	2,159,682
27 Dec 19	161.70000 -3.62	166.97	161.05	164.22	1,579,247
26 Dec 19	165.32001 +3.92	165.95	160.10	160.13	1,330,769
25 Dec 19	161.39999 -1.80	166.98	160.56	160.80	1,257,989
24 Dec 19	163.20000 +6.20	163.45	155.00	157.00	1,524,806
23 Dec 19	157.00000 -9.95	165.00	152.00	163.02	3,307,565
20 Dec 19	166.95000 +6.79	167.80	156.30	160.01	2,411,720
19 Dec 19	160.16000 -11.15	175.00	159.08	168.62	2,614,764
18 Dec 19	171.31000 +5.41	173.50	165.15	165.41	2,101,750
17 Dec 19	165.89999 -1.10	173.29	162.10	165.70	1,958,178
16 Dec 19	167.00000 +13.39	167.00	151.93	153.79	2,567,409
13 Dec 19	153.61000 +0.01	156.00	149.99	154.91	1,791,900
12 Dec 19	153.60001 -0.37	165.00	149.99	153.90	2,077,291
11 Dec 19	153.97000 +2.47	156.66	149.10	149.10	2,261,336
10 Dec 19	151.50000 +7.90	162.97	140.40	142.00	5,191,733
09 Dec 19	143.60001 +6.70	143.60	133.10	133.10	3,229,564
06 Dec 19	136.89999 -1.18	139.90	134.85	137.25	1,655,789
05 Dec 19	138.08000 -1.58	141.00	136.35	139.01	2,161,965
04 Dec 19	139.66000 +2.66	141.00	134.30	135.75	2,386,285
03 Dec 19	137.00000 -1.29	140.45	132.83	137.99	2,267,953
02 Dec 19	138.28999 +1.79	142.00	135.99	136.00	2,916,422
29 Nov 19	136.50000 +2.82	140.00	133.22	133.22	3,486,749
28 Nov 19	133.67999 -0.62	138.11	131.33	134.01	2,999,643
27 Nov 19	134.30000 +0.50	137.77	131.87	133.99	2,240,352
26 Nov 19	133.80000 -0.16	134.26	128.80	132.99	3,045,689
25 Nov 19	133.96001 +0.48	136.50	128.00	134.27	5,208,118
22 Nov 19	133.48000 -8.45	143.00	132.00	139.49	7,130,685
21 Nov 19	141.92999 -5.27	145.58	136.69	143.08	7,719,363
20 Nov 19	147.20000 +11.19	149.00	135.01	136.00	9,634,684
19 Nov 19	136.00999 +9.66	138.32	128.01	133.00	13,576,176
18 Nov 19	126.35000 +0.00	145.51	125.00	140.00	42,314,660

Beijing Kingsoft Office Software Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	233.88000 +2.03	233.88	226.85	230.04	4,855,628
19 Oct 26	231.85001 +0.41	233.68	227.00	227.00	3,220,998
16 Oct 26	231.44000 -1.06	233.55	226.26	233.01	3,961,583
15 Oct 26	232.50000 +3.23	234.48	224.00	224.50	5,775,832
14 Oct 26	229.27000 -3.17	233.93	228.30	230.97	3,353,516
13 Oct 26	232.44000 +4.74	233.80	224.28	226.00	5,005,151
12 Oct 26	227.70000 -1.25	229.28	226.01	227.01	3,225,949
09 Oct 26	228.95000 +9.96	229.79	216.01	218.67	5,912,407
08 Oct 26	218.99001 +0.19	222.51	217.59	217.59	3,203,650
30 Sep 26	218.80000 +1.90	219.88	215.68	216.32	3,922,588
29 Sep 26	216.89999 -5.10	224.00	215.15	221.66	4,142,727
28 Sep 26	222.00000 -0.03	223.00	217.10	222.00	3,741,210
24 Sep 26	222.03000 -4.57	226.88	222.03	226.00	3,130,845
23 Sep 26	226.60001 -4.72	229.99	226.50	229.01	3,868,662
22 Sep 26	231.32001 +7.73	232.49	225.81	225.97	7,497,083
21 Sep 26	223.59000 -0.02	226.33	222.60	224.50	4,421,640
18 Sep 26	223.61000 +0.56	225.20	221.80	225.00	5,100,511
17 Sep 26	223.05000 +0.24	225.26	220.00	221.16	4,421,100
16 Sep 26	222.81000 -2.71	224.78	220.05	224.08	4,482,350
15 Sep 26	225.52000 -3.07	233.44	225.11	230.70	3,712,770
14 Sep 26	228.59000 -0.23	232.70	226.00	226.00	3,506,480
11 Sep 26	228.82001 +1.10	231.19	223.80	226.79	5,293,588
10 Sep 26	227.72000 -3.97	233.00	227.70	230.22	3,392,360
09 Sep 26	231.69000 -3.58	235.27	229.20	235.27	4,624,958
08 Sep 26	235.27000 -4.26	239.10	234.02	239.00	5,194,026
07 Sep 26	239.53000 -3.46	243.57	237.76	242.00	4,856,990
04 Sep 26	242.99001 +3.94	248.30	241.60	242.67	6,865,080
03 Sep 26	239.05000 +0.65	242.68	237.00	240.00	4,181,990
02 Sep 26	238.39999 -8.96	246.00	238.00	244.00	5,105,670
01 Sep 26	247.36000 -2.29	251.36	246.16	248.98	5,711,020
31 Aug 26	249.64999 +8.35	251.20	237.00	237.16	8,261,810
28 Aug 26	241.30000 +3.08	248.31	241.00	245.00	9,646,370
27 Aug 26	238.22000 +5.19	239.03	232.37	233.03	6,049,250
26 Aug 26	233.03000 -1.72	237.50	232.21	233.11	4,664,572
25 Aug 26	234.75000 +1.45	237.00	231.00	231.00	4,753,550
24 Aug 26	233.30000 -7.20	241.00	230.00	240.44	6,067,490
21 Aug 26	240.50000 -1.14	243.14	237.30	241.26	5,094,665
20 Aug 26	241.64000 -5.49	252.66	240.90	249.70	8,377,680
19 Aug 26	247.13000 -11.47	254.70	245.45	253.99	10,607,270
18 Aug 26	258.60001 +3.16	259.51	251.30	253.00	10,446,370
17 Aug 26	255.44000 -1.01	257.99	249.00	257.08	10,008,380
14 Aug 26	256.45001 +1.95	263.20	251.08	254.51	10,510,164
13 Aug 26	254.50000 -5.98	265.66	254.08	261.01	12,232,900
12 Aug 26	260.48001 -0.92	265.33	258.91	261.50	7,674,150
11 Aug 26	261.39999 -1.20	269.89	258.88	262.00	9,863,528
10 Aug 26	262.60001 -3.05	268.60	260.56	265.51	9,902,896
07 Aug 26	265.64999 -1.45	271.00	261.61	265.63	14,267,300
06 Aug 26	267.10001 -12.05	281.98	267.02	273.57	17,423,350
05 Aug 26	279.14999 +4.70	288.14	269.45	270.00	18,689,220
04 Aug 26	274.45001 +0.44	280.00	269.86	279.00	17,797,190
03 Aug 26	274.01001 +4.43	284.08	265.40	265.54	22,149,020
31 Jul 26	269.57999 +17.39	289.30	246.00	248.00	28,736,924
30 Jul 26	252.19000 +6.61	257.76	244.00	244.55	12,675,930
29 Jul 26	245.58000 +4.34	252.12	233.61	243.90	12,253,720
28 Jul 26	241.24001 +0.44	247.58	236.36	236.51	9,310,930
27 Jul 26	240.80000 +13.87	242.22	225.18	228.67	9,446,370
24 Jul 26	226.92999 -11.46	236.25	226.80	236.05	8,236,546
23 Jul 26	238.39000 -1.53	239.70	230.01	239.70	7,604,690
22 Jul 26	239.92000 -7.63	244.30	237.65	242.60	10,825,990
21 Jul 26	247.55000 +3.28	249.37	240.00	240.98	16,421,640
20 Jul 26	244.27000 +20.77	245.00	223.96	229.95	16,367,880
17 Jul 26	223.50000 -14.62	240.00	223.50	234.00	11,962,261
16 Jul 26	238.12000 +1.41	241.00	228.00	234.00	12,344,370
15 Jul 26	236.71001 +14.08	239.50	222.85	222.88	13,139,460
14 Jul 26	222.63000 -3.92	228.83	215.68	225.50	8,796,340
13 Jul 26	226.55000 -7.21	233.16	223.90	230.55	9,525,570
10 Jul 26	233.75999 +6.16	242.80	222.68	225.00	14,520,680
09 Jul 26	227.60001 +9.72	228.00	213.23	217.88	13,271,970
08 Jul 26	217.88000 +11.93	219.90	206.05	207.95	11,152,360
07 Jul 26	205.95000 -1.87	209.80	205.10	207.01	4,604,070
06 Jul 26	207.82001 -3.53	212.62	207.01	209.00	5,892,080
03 Jul 26	211.35001 -5.31	216.95	209.90	216.00	6,966,232
02 Jul 26	216.66000 -4.94	227.00	216.22	227.00	11,255,625
01 Jul 26	221.60001 +8.55	225.50	213.08	214.00	11,894,470
30 Jun 26	213.05000 -0.88	216.50	212.22	215.77	7,934,250
29 Jun 26	213.92999 +13.90	220.48	204.46	204.46	12,086,709
26 Jun 26	200.03000 -13.07	212.03	200.00	212.00	9,936,448
25 Jun 26	213.10001 -2.07	216.00	210.25	213.40	6,986,435
24 Jun 26	215.17000 -0.26	216.87	210.90	215.00	6,376,100
23 Jun 26	215.42999 -11.50	224.19	215.00	223.50	8,078,167
22 Jun 26	226.92999 +9.57	227.45	212.22	216.47	11,343,280
18 Jun 26	217.36000 +2.06	223.60	213.35	214.00	8,082,736
17 Jun 26	215.30000 +1.00	216.30	211.29	212.88	5,103,092
16 Jun 26	214.30000 -3.71	218.05	213.46	218.03	5,880,327
15 Jun 26	218.00999 +3.01	220.60	215.46	217.73	6,002,822
12 Jun 26	215.00000 +5.44	218.19	211.77	212.18	7,386,330
11 Jun 26	209.56000 -4.69	212.82	206.38	211.11	6,708,011
10 Jun 26	214.25000 -11.55	223.94	213.60	221.42	7,793,827
09 Jun 26	225.80000 +1.95	226.96	219.02	226.15	7,096,624
08 Jun 26	223.85001 -10.40	230.88	223.65	225.60	7,182,301
05 Jun 26	234.25000 -3.41	241.66	233.80	237.73	6,734,850
04 Jun 26	237.66000 -12.89	246.76	235.18	246.30	10,081,461
03 Jun 26	250.55000 -11.70	256.08	249.33	256.00	11,812,955
02 Jun 26	262.25000 +6.15	263.76	253.00	258.18	13,968,437
01 Jun 26	256.10001 +17.60	259.66	239.41	239.41	17,372,420
29 May 26	238.50000 +2.12	244.95	232.51	240.00	9,673,055
28 May 26	236.38000 -0.14	237.42	229.02	236.00	7,998,406
27 May 26	236.52000 -6.16	246.59	235.97	242.68	9,134,729
26 May 26	242.67999 -2.66	246.38	239.02	243.00	7,234,784
25 May 26	245.34000 +3.24	248.44	241.03	243.20	7,779,539
22 May 26	242.10001 -1.80	247.00	239.82	246.00	6,968,124
21 May 26	243.89999 -4.70	257.44	243.70	250.25	9,733,076
20 May 26	248.60001 -6.69	253.52	247.10	252.20	8,635,668
19 May 26	255.28999 +2.10	257.70	251.30	252.78	6,960,724
18 May 26	253.19000 +1.89	256.29	249.10	250.00	7,030,356
15 May 26	251.30000 -4.35	260.80	250.11	255.60	8,659,288
14 May 26	255.64999 -8.30	271.87	255.14	270.35	9,339,580
13 May 26	263.95001 +2.45	264.88	257.50	260.00	7,267,656
12 May 26	261.50000 -11.41	271.35	261.15	271.35	10,502,611
11 May 26	272.91000 +1.65	274.34	267.21	270.05	11,031,273
08 May 26	271.26001 -2.93	282.18	271.00	276.00	14,486,790
07 May 26	274.19000 +13.19	274.94	258.66	263.00	13,894,674
06 May 26	261.00000 +9.06	264.30	253.52	253.52	12,806,633
30 Apr 26	251.94000 +2.68	254.82	249.40	250.00	8,709,056
29 Apr 26	249.25999 +1.68	250.51	245.15	245.95	6,873,402
28 Apr 26	247.58000 -5.92	253.74	246.09	253.50	8,094,747
27 Apr 26	253.50000 +4.38	255.96	246.19	250.46	9,490,030
24 Apr 26	249.12000 -2.36	251.85	241.42	251.00	9,375,554
23 Apr 26	251.48000 +2.27	253.76	248.52	249.90	8,591,431
22 Apr 26	249.21001 +2.15	249.47	246.11	247.78	5,776,460
21 Apr 26	247.06000 -2.59	249.00	244.84	249.00	5,029,815
20 Apr 26	249.64999 +2.10	251.30	246.11	248.00	6,946,646
17 Apr 26	247.55000 -4.91	251.26	246.68	251.00	8,078,923
16 Apr 26	252.46001 +8.14	254.94	246.60	246.60	11,321,811
15 Apr 26	244.32001 -4.21	252.38	243.01	248.00	11,019,560
14 Apr 26	248.53000 +14.79	261.00	242.77	260.00	21,653,900
13 Apr 26	233.74001 -2.05	238.50	231.00	232.06	5,605,498
10 Apr 26	235.78999 +2.60	241.55	234.36	234.36	6,268,105
09 Apr 26	233.19000 -9.59	240.00	230.41	239.93	6,866,367
08 Apr 26	242.78000 +15.58	243.00	232.32	232.50	7,316,856
07 Apr 26	227.20000 -2.30	230.97	225.18	229.50	3,176,669
03 Apr 26	229.50000 -3.09	234.88	229.47	233.88	3,145,373
02 Apr 26	232.59000 -10.04	242.00	232.02	240.25	5,096,048
01 Apr 26	242.63000 +9.07	243.57	234.80	238.00	5,445,830
31 Mar 26	233.56000 -3.23	240.30	233.03	237.66	4,539,443
30 Mar 26	236.78999 -3.91	239.82	235.00	237.50	3,509,249
27 Mar 26	240.70000 +0.70	242.58	237.50	237.83	4,208,795
26 Mar 26	240.00000 -3.11	249.50	238.53	245.60	6,269,602
25 Mar 26	243.11000 +1.11	245.65	240.00	241.80	4,001,925
24 Mar 26	242.00000 +2.50	244.00	238.60	243.00	4,407,965
23 Mar 26	239.50000 -13.20	249.80	237.88	248.00	6,558,212
20 Mar 26	252.70000 -7.95	261.50	251.03	260.80	5,267,987
19 Mar 26	260.64999 -7.61	266.58	259.80	266.00	5,233,626
18 Mar 26	268.26001 +0.20	269.90	265.50	268.89	4,734,166
17 Mar 26	268.06000 -0.28	272.50	267.11	269.69	5,037,634
16 Mar 26	268.34000 -10.43	278.99	267.50	278.22	7,629,528
13 Mar 26	278.76999 -1.32	281.58	276.23	279.00	4,709,120
12 Mar 26	280.09000 -2.91	284.96	278.18	283.09	4,939,287
11 Mar 26	283.00000 -2.00	287.50	282.78	284.00	4,173,852
10 Mar 26	285.00000 +3.91	290.59	283.82	287.00	6,658,243
09 Mar 26	281.09000 -4.87	284.58	275.50	281.81	6,264,260
06 Mar 26	285.95999 +6.51	285.96	277.60	279.00	4,756,746
05 Mar 26	279.45001 -1.88	287.00	277.47	286.00	5,337,986
04 Mar 26	281.32999 -7.07	288.90	280.22	285.60	5,953,573
03 Mar 26	288.39999 -4.79	301.46	288.02	293.29	8,646,517
02 Mar 26	293.19000 -7.97	299.30	292.20	295.00	7,547,071
27 Feb 26	301.16000 +0.16	303.98	296.03	298.00	6,206,053
26 Feb 26	301.00000 +5.40	301.00	292.71	295.60	6,261,134
25 Feb 26	295.60001 +1.79	296.60	292.28	294.99	5,808,450
24 Feb 26	293.81000 -13.47	307.99	292.18	307.99	9,831,104
13 Feb 26	307.28000 -5.72	312.41	307.00	309.99	5,084,766
12 Feb 26	313.00000 +2.30	315.00	308.18	311.49	5,896,024
11 Feb 26	310.70001 -3.40	314.28	308.00	311.49	4,951,567
10 Feb 26	314.10001 +7.09	314.48	304.00	309.00	8,069,077
09 Feb 26	307.01001 +3.39	310.68	303.77	307.81	7,298,184
06 Feb 26	303.62000 -5.83	308.88	303.33	306.91	5,805,872
05 Feb 26	309.45001 -4.70	314.94	308.14	310.00	5,178,455
04 Feb 26	314.14999 -12.38	324.28	307.76	322.00	8,726,722
03 Feb 26	326.53000 +3.88	328.18	319.01	326.00	5,743,518
02 Feb 26	322.64999 -14.19	337.89	321.06	333.11	7,356,774
30 Jan 26	336.84000 -11.17	347.50	332.04	344.77	8,686,468
29 Jan 26	348.01001 +1.81	363.63	338.00	343.00	10,462,000
28 Jan 26	346.20001 -6.80	359.56	345.00	353.97	8,032,795
27 Jan 26	353.00000 +4.50	357.13	345.59	352.00	6,097,735
26 Jan 26	348.50000 -4.80	360.28	346.10	359.35	7,469,232
23 Jan 26	353.29999 +10.28	362.77	343.05	343.05	9,341,055
22 Jan 26	343.01999 +9.62	346.60	333.98	335.18	9,662,806
21 Jan 26	333.39999 -1.59	340.50	331.59	334.00	6,463,173
20 Jan 26	334.98999 -10.01	349.58	332.53	348.00	7,837,107
19 Jan 26	345.00000 -8.29	356.82	343.88	350.00	7,567,473
16 Jan 26	353.29001 -7.03	370.66	351.78	357.00	10,173,062
15 Jan 26	360.32001 -7.74	377.37	355.58	362.40	13,099,620
14 Jan 26	368.06000 -3.73	389.57	360.01	370.99	16,914,340
13 Jan 26	371.79001 -8.20	415.00	370.23	394.93	18,792,872
12 Jan 26	379.98999 +38.49	386.00	350.00	350.00	16,265,912
09 Jan 26	341.50000 +16.00	342.50	324.01	324.97	9,801,966
08 Jan 26	325.50000 +2.00	330.94	318.51	322.00	5,460,704
07 Jan 26	323.50000 -5.57	328.37	320.02	328.37	5,141,652
06 Jan 26	329.07001 +2.07	330.00	323.30	325.65	5,887,031
05 Jan 26	327.00000 +19.93	328.13	308.10	308.10	10,475,317
31 Dec 25	307.07001 +2.13	311.11	303.73	305.87	5,723,989
30 Dec 25	304.94000 +4.86	305.55	298.90	299.40	4,711,135
29 Dec 25	300.07999 -1.66	302.87	298.10	301.00	3,738,450
26 Dec 25	301.73999 -0.81	305.35	301.03	303.00	2,943,379
25 Dec 25	302.54999 +0.51	303.28	300.47	303.00	2,682,601
24 Dec 25	302.04001 -0.96	303.40	301.00	301.77	2,778,271
23 Dec 25	303.00000 -0.60	309.50	302.30	303.59	3,509,089
22 Dec 25	303.60001 +0.00	306.98	301.67	303.00	3,746,747
19 Dec 25	303.60001 -3.35	308.50	302.70	306.58	3,708,264
18 Dec 25	306.95001 -5.47	314.30	306.95	309.21	3,546,049
17 Dec 25	312.42001 +5.11	312.70	305.33	307.31	4,150,674
16 Dec 25	307.31000 -0.29	309.89	304.96	307.09	3,285,053
15 Dec 25	307.60001 -0.30	309.39	303.02	304.00	3,969,174
12 Dec 25	307.89999 +11.89	308.42	294.54	295.05	7,709,513
11 Dec 25	296.01001 -9.99	304.50	296.00	304.00	5,102,132
10 Dec 25	306.00000 +2.78	306.00	298.01	300.87	3,730,559
09 Dec 25	303.22000 -2.23	307.66	300.61	305.45	4,049,100
08 Dec 25	305.45001 +0.62	307.93	304.50	305.03	4,452,044
05 Dec 25	304.82999 +3.64	304.99	299.13	301.19	4,279,364
04 Dec 25	301.19000 -2.30	305.31	300.05	302.00	3,766,630
03 Dec 25	303.48999 -5.81	309.93	302.01	309.00	4,116,241
02 Dec 25	309.29999 -7.78	317.74	307.28	317.08	4,251,097
01 Dec 25	317.07999 +5.77	318.20	308.20	311.00	5,171,801
28 Nov 25	311.31000 -0.71	314.37	309.50	311.93	3,657,342
27 Nov 25	312.01999 -7.43	319.40	311.56	317.50	5,217,198
26 Nov 25	319.45001 +0.45	324.76	315.67	317.00	6,541,203
25 Nov 25	319.00000 -4.00	329.98	318.01	323.50	7,671,594
24 Nov 25	323.00000 +17.29	323.95	303.33	309.31	8,565,496
21 Nov 25	305.70999 -1.84	311.50	304.10	304.99	5,544,525
20 Nov 25	307.54999 -10.75	319.20	307.21	317.24	6,390,287
19 Nov 25	318.29999 -0.37	323.44	316.13	319.50	5,868,724
18 Nov 25	318.67001 +5.27	324.79	310.53	313.68	8,540,560
17 Nov 25	313.39999 +2.40	317.00	310.03	310.20	5,830,215
14 Nov 25	311.00000 -10.62	321.50	310.90	319.96	5,007,521
13 Nov 25	321.62000 +3.82	323.90	317.82	317.82	5,198,694
12 Nov 25	317.79999 -4.00	322.30	316.00	320.52	4,617,063
11 Nov 25	321.79999 -8.70	332.56	320.33	329.00	6,285,451
10 Nov 25	330.50000 +0.51	335.02	326.67	332.35	5,875,815
07 Nov 25	329.98999 -11.92	339.91	328.51	339.00	7,102,771
06 Nov 25	341.91000 -1.87	343.70	334.11	342.00	7,115,846
05 Nov 25	343.78000 -6.43	346.00	336.79	341.50	7,091,183
04 Nov 25	350.20999 -9.67	359.88	347.30	354.01	9,515,380
03 Nov 25	359.88000 +0.89	372.98	352.72	363.00	13,893,791
31 Oct 25	358.98999 +13.95	367.77	345.00	345.00	16,626,395
30 Oct 25	345.04001 +7.33	358.00	332.99	335.39	14,449,773
29 Oct 25	337.70999 +0.50	339.69	327.14	335.53	11,192,538
28 Oct 25	337.20999 +20.21	359.39	331.00	331.00	24,770,208
27 Oct 25	317.00000 +13.00	317.71	303.42	306.00	9,396,740
24 Oct 25	304.00000 +3.33	305.88	299.31	300.90	6,166,497
23 Oct 25	300.67001 +7.49	300.85	292.00	296.99	5,506,593
22 Oct 25	293.17999 -7.13	299.80	293.00	299.80	5,123,852
21 Oct 25	300.31000 +1.56	303.50	298.00	300.00	4,891,714
20 Oct 25	298.75000 +1.16	302.49	295.92	300.00	4,760,000
17 Oct 25	297.59000 -7.96	306.80	296.23	303.11	7,021,978
16 Oct 25	305.54999 -7.38	310.00	303.39	308.00	7,537,451
15 Oct 25	312.92999 +2.78	316.30	301.11	307.05	11,718,176
14 Oct 25	310.14999 -11.55	318.50	302.18	314.00	19,534,304
13 Oct 25	321.70001 +24.70	351.00	316.31	316.31	26,655,062
10 Oct 25	297.00000 -21.93	315.88	295.00	315.00	13,630,975
09 Oct 25	318.92999 +2.43	328.86	304.05	315.40	14,078,460
30 Sep 25	316.50000 +9.01	320.00	310.88	313.49	7,551,043
29 Sep 25	307.48999 +2.49	309.88	302.02	304.99	5,547,581
26 Sep 25	305.00000 -13.54	317.99	304.50	315.00	6,300,063
25 Sep 25	318.54001 +7.70	325.00	311.69	312.44	9,040,410
24 Sep 25	310.84000 +15.38	310.88	292.96	293.00	9,568,686
23 Sep 25	295.45999 -12.02	307.48	288.50	306.99	9,126,918
22 Sep 25	307.48001 +1.98	310.80	303.52	305.52	4,925,977
19 Sep 25	305.50000 -5.50	314.66	305.50	308.00	6,093,652
18 Sep 25	311.00000 +1.26	325.66	307.50	311.48	9,425,200
17 Sep 25	309.73999 -2.75	314.45	307.17	312.19	5,614,530
16 Sep 25	312.48999 +6.89	317.98	305.00	305.00	7,170,509
15 Sep 25	305.60001 -0.76	311.68	303.00	306.30	4,979,495
12 Sep 25	306.35999 -1.50	316.33	306.36	309.00	6,959,187
11 Sep 25	307.85999 +9.36	309.99	298.10	298.50	7,372,922
10 Sep 25	298.50000 +4.20	302.60	296.96	297.70	5,114,140
09 Sep 25	294.29999 -7.10	300.00	292.50	299.50	4,175,329
08 Sep 25	301.39999 +3.03	305.26	293.84	298.58	5,680,490
05 Sep 25	298.37000 +3.36	300.17	290.50	294.30	5,920,940
04 Sep 25	295.01001 -18.99	316.00	290.00	313.31	9,548,923
03 Sep 25	314.00000 -8.80	324.77	311.11	322.90	6,881,428
02 Sep 25	322.79999 -9.40	339.89	320.72	332.95	9,097,726
01 Sep 25	332.20001 -2.30	341.99	325.00	331.63	7,413,232
29 Aug 25	334.50000 -3.50	344.01	329.30	339.00	9,138,950
28 Aug 25	338.00000 +14.20	338.50	315.60	322.00	11,705,867
27 Aug 25	323.79999 +2.98	346.00	323.36	340.00	12,363,319
26 Aug 25	320.82001 -2.80	327.88	320.00	321.99	6,080,723
25 Aug 25	323.62000 -5.74	337.97	318.00	333.76	10,716,534
22 Aug 25	329.35999 +29.73	332.00	299.00	299.00	14,162,268
21 Aug 25	299.63000 -1.36	308.37	299.00	301.00	7,281,759
20 Aug 25	300.98999 +4.64	302.00	290.70	295.50	6,281,629
19 Aug 25	296.35001 -5.65	305.99	296.25	300.90	5,525,342
18 Aug 25	302.00000 +11.30	308.00	291.01	292.10	9,362,059
15 Aug 25	290.70001 +2.39	293.50	284.01	286.20	5,738,525
14 Aug 25	288.31000 -1.90	292.59	286.00	290.31	5,394,431
13 Aug 25	290.20999 +0.14	295.50	288.70	291.72	5,754,042
12 Aug 25	290.07001 -2.93	294.68	289.01	292.00	4,549,926
11 Aug 25	293.00000 +4.62	294.68	286.53	288.00	3,792,796
08 Aug 25	288.38000 -19.50	306.20	287.50	306.20	7,262,347
07 Aug 25	307.88000 -1.78	312.66	305.37	309.00	3,151,312
06 Aug 25	309.66000 -0.24	310.99	304.80	309.00	3,386,301
05 Aug 25	309.89999 -1.90	317.98	307.01	314.27	3,079,469
04 Aug 25	311.79999 +4.41	311.80	302.60	307.00	3,725,863
01 Aug 25	307.39001 -6.11	319.80	300.33	317.00	5,560,525
31 Jul 25	313.50000 +8.87	324.20	306.00	309.95	8,331,910
30 Jul 25	304.63000 +1.51	312.42	300.50	302.00	4,975,733
29 Jul 25	303.12000 +1.59	308.35	299.68	301.00	4,427,588
28 Jul 25	301.53000 -4.00	307.20	300.50	304.69	4,587,752
25 Jul 25	305.53000 +10.43	306.98	293.00	294.02	6,964,674
24 Jul 25	295.10001 +2.52	296.00	290.41	292.30	4,038,709
23 Jul 25	292.57999 +4.38	298.87	286.02	287.00	4,835,559
22 Jul 25	288.20001 -1.17	290.30	284.50	287.90	3,460,488
21 Jul 25	289.37000 -3.21	296.00	286.60	290.58	4,746,598
18 Jul 25	292.57999 +9.59	299.80	285.83	287.04	9,935,288
17 Jul 25	282.98999 +2.09	284.00	276.56	280.00	4,236,216
16 Jul 25	280.89999 -1.35	289.00	279.89	284.90	5,567,919
15 Jul 25	282.25000 +17.95	284.50	264.02	264.72	8,737,813
14 Jul 25	264.29999 -5.35	270.80	264.10	269.65	3,619,626
11 Jul 25	269.64999 +1.65	274.79	265.05	267.45	3,464,066
10 Jul 25	268.00000 -1.96	271.22	266.89	270.33	2,375,431
09 Jul 25	269.95999 -3.02	273.50	269.28	272.98	2,161,178
08 Jul 25	272.98001 +9.58	273.80	262.51	262.53	3,711,072
07 Jul 25	263.39999 -7.20	270.69	262.22	269.31	3,441,228
04 Jul 25	270.60001 -0.94	274.96	266.56	270.50	3,003,632
03 Jul 25	271.54001 +0.04	275.49	270.00	272.97	2,115,756
02 Jul 25	271.50000 -4.45	275.50	270.63	274.32	2,873,131
01 Jul 25	275.95001 -4.10	280.35	275.51	279.51	2,468,537
30 Jun 25	280.04999 +5.50	283.70	273.10	273.15	3,355,238
27 Jun 25	274.54999 -2.33	280.60	274.21	278.00	2,774,043
26 Jun 25	276.88000 -2.08	282.96	276.28	278.96	4,032,207
25 Jun 25	278.95999 +10.39	280.96	266.94	268.90	5,453,730
24 Jun 25	268.57001 +6.06	269.50	262.66	263.88	3,345,065
23 Jun 25	262.51001 +1.29	264.85	258.89	259.50	2,573,868
20 Jun 25	261.22000 -9.08	272.36	261.01	270.30	4,257,190
19 Jun 25	270.29999 -3.61	277.46	269.50	273.00	2,858,286
18 Jun 25	273.91000 +0.43	276.00	270.21	272.99	2,053,285
17 Jun 25	273.48001 -2.52	277.47	272.31	274.60	2,011,510
16 Jun 25	276.00000 +5.25	276.66	267.00	268.00	3,641,873
13 Jun 25	270.75000 -4.12	274.39	269.00	273.02	3,567,897
12 Jun 25	274.87000 -4.98	279.00	272.20	278.00	3,150,358
11 Jun 25	279.85001 +0.58	283.01	276.18	279.70	2,394,664
10 Jun 25	279.26999 -14.17	293.00	278.00	292.50	5,065,271
09 Jun 25	293.44000 +6.67	299.94	286.43	286.43	4,656,796
06 Jun 25	286.76999 -4.91	292.88	286.00	290.81	2,374,197
05 Jun 25	291.67999 +4.85	292.19	286.20	288.18	3,088,508
04 Jun 25	286.82999 +7.60	287.88	278.18	280.30	2,903,093
03 Jun 25	279.23001 -2.56	283.60	278.62	279.00	1,921,743
30 May 25	281.79001 -4.51	286.29	280.11	283.96	2,347,835
29 May 25	286.29999 +10.70	287.99	275.10	275.10	3,980,736
28 May 25	275.60001 -2.90	280.68	275.37	278.21	1,611,890
27 May 25	278.50000 -7.41	285.70	277.77	284.51	2,271,650
26 May 25	285.91000 +6.55	286.94	276.62	279.25	3,532,394
23 May 25	279.35999 -2.64	285.28	279.36	282.12	3,046,333
22 May 25	282.00000 -2.70	287.89	281.80	284.16	2,197,504
21 May 25	284.70001 -0.87	287.78	283.54	285.90	2,284,539
20 May 25	285.57001 +0.67	290.88	284.78	285.51	2,977,085
19 May 25	284.89999 -5.55	290.45	284.00	290.06	2,558,967
16 May 25	290.45001 +0.42	290.90	287.28	288.88	2,152,205
15 May 25	290.03000 -8.47	298.00	289.00	298.00	3,157,898
14 May 25	298.50000 +0.50	303.88	294.50	298.00	2,924,561
13 May 25	298.00000 -0.08	302.78	296.68	300.78	2,299,824
12 May 25	298.07999 -2.10	302.60	295.02	301.88	3,330,908
09 May 25	300.17999 -6.03	306.30	300.10	305.00	2,084,550
08 May 25	306.20999 -1.38	309.36	304.75	305.50	2,541,237
07 May 25	307.59000 -1.46	315.87	304.88	315.01	4,047,304
06 May 25	309.04999 +15.86	313.88	297.53	297.53	5,809,287
30 Apr 25	293.19000 +11.77	295.95	280.55	281.26	5,576,156
29 Apr 25	281.42001 -1.81	286.34	280.00	282.00	2,595,548
28 Apr 25	283.23001 -1.61	289.29	280.12	284.80	2,962,678
25 Apr 25	284.84000 +2.32	286.66	279.16	283.00	3,821,373
24 Apr 25	282.51999 -18.02	297.00	279.00	297.00	7,070,444
23 Apr 25	300.54001 -3.15	308.80	300.05	305.88	3,457,440
22 Apr 25	303.69000 -5.81	309.50	301.73	307.98	3,072,397
21 Apr 25	309.50000 +2.47	310.94	302.06	305.08	2,596,028
18 Apr 25	307.03000 -3.47	310.50	305.08	307.59	2,113,392
17 Apr 25	310.50000 +2.50	315.35	304.20	304.90	4,083,983
16 Apr 25	308.00000 +7.24	308.00	296.01	300.78	4,791,017
15 Apr 25	300.76001 -2.84	304.65	296.66	303.20	3,129,514
14 Apr 25	303.60001 -4.40	308.90	302.34	308.00	3,893,510
11 Apr 25	308.00000 +6.28	309.68	296.22	300.89	5,349,617
10 Apr 25	301.72000 -2.23	312.00	298.53	311.15	7,143,307
09 Apr 25	303.95001 +17.65	309.97	282.00	282.00	9,850,496
08 Apr 25	286.29999 +5.27	287.58	278.02	281.55	6,972,072
07 Apr 25	281.03000 -23.45	301.00	266.58	290.00	8,581,504
03 Apr 25	304.48001 +6.62	307.90	294.99	294.99	5,024,779
02 Apr 25	297.85999 +2.38	300.79	295.50	296.00	2,702,181
01 Apr 25	295.48001 -3.64	304.93	295.03	301.00	4,221,504
31 Mar 25	299.12000 -4.68	301.86	292.44	294.00	8,134,202
28 Mar 25	303.79999 -1.37	307.91	302.11	305.59	3,452,649
27 Mar 25	305.17001 -5.83	313.28	304.15	309.09	5,567,598
26 Mar 25	311.00000 -2.42	317.77	310.33	313.00	3,031,880
25 Mar 25	313.42001 +0.49	319.77	306.68	313.50	5,426,160
24 Mar 25	312.92999 +3.55	315.30	306.10	309.00	6,053,265
21 Mar 25	309.38000 -14.22	322.50	308.35	322.50	6,887,243
20 Mar 25	323.60001 -15.40	341.48	320.03	340.00	6,967,181
19 Mar 25	339.00000 -5.30	344.93	337.06	344.50	3,455,949
18 Mar 25	344.29999 -1.80	350.92	342.00	348.08	3,291,596
17 Mar 25	346.10001 -6.90	355.98	344.27	353.16	4,367,800
14 Mar 25	353.00000 +3.20	353.93	346.85	348.00	4,328,178
13 Mar 25	349.79999 -7.70	358.42	347.33	356.50	3,875,710
12 Mar 25	357.50000 +1.61	362.84	356.09	360.71	3,409,459
11 Mar 25	355.89001 -8.11	364.00	352.00	359.00	5,058,203
10 Mar 25	364.00000 -27.88	391.34	356.66	390.02	7,929,678
07 Mar 25	391.88000 -6.20	398.00	388.00	390.30	6,362,018
06 Mar 25	398.07999 +42.56	401.99	368.12	370.00	11,972,236
05 Mar 25	355.51999 +0.04	358.80	353.21	355.55	3,155,151
04 Mar 25	355.48001 -0.53	365.65	352.60	355.85	4,385,902
03 Mar 25	356.01001 +9.82	368.00	351.00	355.00	7,256,745
28 Feb 25	346.19000 -6.31	362.33	344.03	354.44	7,257,114
27 Feb 25	352.50000 -11.10	366.00	346.56	365.00	6,832,997
26 Feb 25	363.60001 -2.90	369.87	361.00	367.68	5,475,727
25 Feb 25	366.50000 -7.22	373.33	361.02	364.79	5,507,256
24 Feb 25	373.72000 +2.12	385.00	363.00	366.00	7,306,555
21 Feb 25	371.60001 +7.21	372.79	355.25	364.43	9,310,773
20 Feb 25	364.39001 -0.61	369.00	359.30	364.27	3,675,473
19 Feb 25	365.00000 +5.00	367.99	357.00	358.01	5,142,504
18 Feb 25	360.00000 -16.00	376.50	357.09	372.00	8,851,667
17 Feb 25	376.00000 -8.00	395.00	371.50	392.00	7,194,532
14 Feb 25	384.00000 -2.00	388.00	368.80	380.00	7,504,040
13 Feb 25	386.00000 -7.09	408.68	384.76	392.00	7,566,154
12 Feb 25	393.09000 +15.12	402.84	374.23	376.89	7,023,726
11 Feb 25	377.97000 +0.51	388.33	372.59	374.08	7,360,735
10 Feb 25	377.45999 +3.60	382.22	362.00	373.94	8,204,647
07 Feb 25	373.85999 +7.36	383.80	365.00	368.00	10,237,354
06 Feb 25	366.50000 -4.61	371.50	356.46	363.96	10,670,611
05 Feb 25	371.10999 +57.11	376.80	340.00	350.00	16,334,500
27 Jan 25	314.00000 +8.97	324.51	313.20	320.28	8,021,801
24 Jan 25	305.03000 +22.50	307.80	281.30	282.00	7,660,854
23 Jan 25	282.53000 +5.34	287.33	277.28	279.00	4,477,159
22 Jan 25	277.19000 -2.61	279.33	274.11	278.90	2,691,086
21 Jan 25	279.79999 +0.20	282.00	276.01	280.00	3,178,013
20 Jan 25	279.60001 +3.45	283.00	276.30	278.94	3,170,733
17 Jan 25	276.14999 +1.33	283.90	273.10	274.00	3,672,170
16 Jan 25	274.82001 -0.08	285.66	273.01	275.65	4,158,648
15 Jan 25	274.89999 -1.10	279.00	273.01	275.10	3,296,751
14 Jan 25	276.00000 +21.00	278.98	253.99	256.28	8,166,960
13 Jan 25	255.00000 -0.51	260.42	251.18	251.68	3,471,411
10 Jan 25	255.50999 -6.93	268.00	255.51	261.89	4,023,174
09 Jan 25	262.44000 +4.66	266.33	255.00	255.77	3,658,356
08 Jan 25	257.78000 -3.46	262.00	249.05	260.17	5,134,514
07 Jan 25	261.23999 +3.59	261.24	256.56	258.69	3,507,052
06 Jan 25	257.64999 -4.03	263.80	254.83	261.69	4,651,633
03 Jan 25	261.67999 -4.98	269.20	261.61	266.66	4,305,000
02 Jan 25	266.66000 -19.73	286.00	264.20	285.00	7,701,959
31 Dec 24	286.39001 -9.01	296.99	286.00	295.99	4,312,880
30 Dec 24	295.39999 -8.76	303.99	293.97	301.50	4,410,819
27 Dec 24	304.16000 +5.46	311.90	297.80	298.70	7,380,255
26 Dec 24	298.70001 +10.37	307.70	286.65	289.00	5,916,485
25 Dec 24	288.32999 -7.17	296.88	285.50	294.59	4,224,513
24 Dec 24	295.50000 +3.15	295.89	289.50	292.50	3,669,250
23 Dec 24	292.35001 -10.75	305.18	291.77	304.00	6,258,805
20 Dec 24	303.10001 -6.06	312.22	301.01	306.00	5,455,511
19 Dec 24	309.16000 -4.82	318.00	306.35	310.04	4,529,538
18 Dec 24	313.98001 +3.84	316.50	305.03	311.74	3,748,759
17 Dec 24	310.14001 -0.46	318.68	308.20	309.43	4,238,905
16 Dec 24	310.60001 -3.21	316.89	306.46	316.00	3,845,852
13 Dec 24	313.81000 -8.69	326.98	311.77	318.37	5,211,127
12 Dec 24	322.50000 -10.51	334.70	316.89	330.00	5,957,975
11 Dec 24	333.01001 +13.77	335.00	314.00	317.64	7,045,733
10 Dec 24	319.23999 +6.64	342.48	313.77	327.00	10,863,778
09 Dec 24	312.60001 +12.57	315.00	298.59	303.00	7,780,736
06 Dec 24	300.03000 -1.97	311.27	296.00	308.90	6,148,930
05 Dec 24	302.00000 +14.70	306.68	290.50	290.50	9,237,229
04 Dec 24	287.29999 -3.10	296.45	284.81	290.40	4,452,761
03 Dec 24	290.39999 -4.29	297.91	287.00	294.96	4,332,955
02 Dec 24	294.69000 -0.05	304.64	289.38	294.07	5,212,596
29 Nov 24	294.73999 -0.46	303.00	290.00	294.00	6,320,679
28 Nov 24	295.20001 -5.30	309.79	294.95	295.60	5,787,083
27 Nov 24	300.50000 +14.88	302.11	273.38	283.00	7,855,178
26 Nov 24	285.62000 -8.10	296.65	283.00	288.00	5,646,343
25 Nov 24	293.72000 -11.78	316.60	285.05	313.00	8,274,293
22 Nov 24	305.50000 -7.61	330.00	305.00	308.96	10,084,550
21 Nov 24	313.10999 +25.04	321.78	289.50	294.50	10,944,266
20 Nov 24	288.07001 +9.08	294.80	277.00	278.00	6,921,707
19 Nov 24	278.98999 +6.75	282.00	268.00	274.30	4,822,769
18 Nov 24	272.23999 -15.64	292.90	267.30	290.00	8,252,210
15 Nov 24	287.88000 -15.12	315.20	286.00	300.02	10,560,806
14 Nov 24	303.00000 -10.00	329.50	300.68	312.49	11,411,948
13 Nov 24	313.00000 +28.91	326.00	281.00	281.00	14,539,702
12 Nov 24	284.09000 -12.81	301.88	281.00	299.64	7,052,734
11 Nov 24	296.89999 +14.58	309.89	283.02	283.02	11,186,749
08 Nov 24	282.32001 -0.18	296.37	282.00	285.00	8,427,421
07 Nov 24	282.50000 +12.52	285.00	266.34	269.00	6,220,006
06 Nov 24	269.98001 -6.06	279.33	268.51	274.98	5,980,446
05 Nov 24	276.04001 +23.55	276.99	250.05	252.99	7,953,634
04 Nov 24	252.49001 +4.33	252.90	245.00	248.98	3,230,209
01 Nov 24	248.16000 -9.37	259.40	248.16	257.26	5,010,213
31 Oct 24	257.53000 -1.05	266.50	254.91	258.58	5,055,501
30 Oct 24	258.57999 -2.35	264.50	255.00	260.00	4,406,967
29 Oct 24	260.92999 -8.10	272.74	260.00	268.00	4,729,981
28 Oct 24	269.03000 +4.53	275.70	260.00	264.10	5,760,872
25 Oct 24	264.50000 -0.19	266.33	254.56	263.52	5,902,114
24 Oct 24	264.69000 +0.07	268.60	259.26	260.01	3,668,712
23 Oct 24	264.62000 -2.37	272.75	264.00	268.64	5,098,899
22 Oct 24	266.98999 -11.01	274.50	264.17	274.50	7,845,029
21 Oct 24	278.00000 -6.50	286.00	273.25	285.00	10,428,363
18 Oct 24	284.50000 +22.14	299.00	252.50	258.69	10,547,646
17 Oct 24	262.35999 +8.46	270.20	256.66	258.51	7,439,993
16 Oct 24	253.89999 -3.07	256.97	249.00	249.91	5,235,629
15 Oct 24	256.97000 +1.20	273.89	248.08	253.66	8,728,020
14 Oct 24	255.77000 +9.50	258.80	236.01	246.25	8,113,745
11 Oct 24	246.27000 -20.33	265.00	241.80	263.00	8,021,937
10 Oct 24	266.60001 +3.80	285.00	260.33	269.00	10,951,009
09 Oct 24	262.79999 -54.06	307.98	261.00	296.66	18,329,104
08 Oct 24	316.85999 +50.46	319.68	294.02	319.68	17,451,744
30 Sep 24	266.39999 +44.40	266.40	234.05	241.00	16,594,113
27 Sep 24	222.00000 +16.53	225.00	210.02	212.00	4,426,820
26 Sep 24	205.47000 +13.12	205.50	190.60	193.00	5,331,981
25 Sep 24	192.35001 +0.47	203.36	191.73	193.60	6,539,531
24 Sep 24	191.88000 +7.55	192.98	182.20	186.85	5,305,203
23 Sep 24	184.33000 -0.57	188.57	183.24	184.20	2,772,363
20 Sep 24	184.89999 -1.09	186.70	183.09	185.56	2,400,696
19 Sep 24	185.99001 +2.17	188.00	180.19	183.90	3,754,248
18 Sep 24	183.82001 +2.74	185.98	177.90	181.44	3,557,548
13 Sep 24	181.08000 -0.32	182.67	178.56	181.40	2,616,428
12 Sep 24	181.39999 -2.27	186.30	180.87	183.49	2,796,039
11 Sep 24	183.67000 +5.16	186.50	176.65	177.01	6,056,966
10 Sep 24	178.50999 +8.91	180.50	169.10	170.08	4,271,760
09 Sep 24	169.60001 -0.20	171.10	168.61	168.61	2,161,216
06 Sep 24	169.80000 -5.00	175.24	169.80	174.31	2,075,860
05 Sep 24	174.80000 +0.23	178.88	174.44	175.38	2,366,928
04 Sep 24	174.57001 +0.85	177.70	171.80	171.80	3,312,982
03 Sep 24	173.72000 +5.19	174.50	167.18	168.30	5,055,637
02 Sep 24	168.53000 -13.68	181.70	168.53	181.70	6,306,604
30 Aug 24	182.21001 +0.59	186.00	181.22	182.49	6,742,940
29 Aug 24	181.62000 +3.62	185.50	176.67	177.03	3,146,190
28 Aug 24	178.00000 -3.30	182.00	176.80	180.79	3,213,711
27 Aug 24	181.30000 -8.70	189.34	180.78	189.04	5,109,641
26 Aug 24	190.00000 +0.20	194.89	187.27	189.80	3,315,164
23 Aug 24	189.80000 +2.09	192.00	187.04	187.04	2,306,797
22 Aug 24	187.71001 -0.99	195.60	186.66	188.70	3,540,845
21 Aug 24	188.70000 -2.45	192.58	185.17	189.03	4,216,204
20 Aug 24	191.14999 -4.85	197.72	190.17	195.50	2,830,332
19 Aug 24	196.00000 +6.33	198.93	189.12	189.12	4,517,562
16 Aug 24	189.67000 -2.88	193.39	188.57	192.11	2,553,443
15 Aug 24	192.55000 +4.30	194.48	187.09	187.51	3,567,101
14 Aug 24	188.25000 -4.05	193.28	188.25	191.60	3,226,918
13 Aug 24	192.30000 -0.17	193.36	189.50	192.47	2,869,939
12 Aug 24	192.47000 -1.76	193.88	189.89	193.00	2,301,396
09 Aug 24	194.23000 -3.25	200.31	193.56	197.48	2,508,144
08 Aug 24	197.48000 -2.05	201.98	194.50	197.01	2,702,029
07 Aug 24	199.53000 -1.49	202.80	196.30	202.00	2,802,923
06 Aug 24	201.02000 +3.52	204.26	197.60	201.00	3,316,117
05 Aug 24	197.50000 -2.65	205.96	197.05	199.08	3,504,069
02 Aug 24	200.14999 -2.65	205.50	199.29	199.88	3,598,289
01 Aug 24	202.80000 -7.84	212.00	198.80	211.00	5,026,884
31 Jul 24	210.64000 +16.92	211.30	192.53	193.30	6,190,148
30 Jul 24	193.72000 -0.44	195.07	189.22	194.16	2,647,247
29 Jul 24	194.16000 -1.24	196.40	193.29	194.50	1,877,948
26 Jul 24	195.39999 -0.38	199.59	194.46	196.34	2,046,362
25 Jul 24	195.78000 +1.09	199.71	192.04	194.68	3,075,717
24 Jul 24	194.69000 -6.51	203.88	194.11	201.26	3,659,787
23 Jul 24	201.20000 -7.04	209.68	201.09	207.51	3,952,683
22 Jul 24	208.24001 +4.76	215.15	204.05	207.96	6,792,471
19 Jul 24	203.48000 +4.28	204.95	197.50	197.80	5,309,900
18 Jul 24	199.20000 +2.30	201.49	193.00	194.90	4,619,204
17 Jul 24	196.89999 +1.54	202.97	195.23	195.28	5,228,567
16 Jul 24	195.36000 +7.74	196.40	185.63	186.90	5,479,476
15 Jul 24	187.62000 -3.38	190.68	185.88	190.68	2,889,108
12 Jul 24	191.00000 -0.38	191.77	187.35	191.10	2,881,946
11 Jul 24	191.38000 +4.05	193.57	187.14	190.42	4,632,902
10 Jul 24	187.33000 -6.68	195.30	186.53	193.50	4,283,775
09 Jul 24	194.00999 +1.01	195.36	189.25	192.06	5,180,221
08 Jul 24	193.00000 -4.66	200.78	190.60	197.66	4,598,093
05 Jul 24	197.66000 +6.24	198.83	188.53	191.00	4,978,384
04 Jul 24	191.42000 -6.73	199.58	191.41	198.78	3,804,572
03 Jul 24	198.14999 -1.87	200.52	191.50	199.86	5,664,607
02 Jul 24	200.02000 -4.98	206.52	197.66	206.52	6,145,680
01 Jul 24	205.00000 -22.50	228.00	204.50	228.00	8,843,752
28 Jun 24	227.50000 -18.13	245.74	226.00	243.80	7,133,724
27 Jun 24	245.63000 -4.27	251.55	245.03	249.60	1,990,504
26 Jun 24	249.89999 +9.90	251.99	238.94	240.90	3,297,774
25 Jun 24	240.00000 -6.48	247.00	238.50	245.00	2,756,647
24 Jun 24	246.48000 -1.29	252.90	246.00	247.69	2,912,896
21 Jun 24	247.77000 +0.52	249.50	242.56	246.00	3,044,175
20 Jun 24	247.25000 +0.70	251.49	245.35	248.00	2,938,597
19 Jun 24	246.55000 -12.85	260.09	246.01	260.09	5,017,219
18 Jun 24	259.39999 +0.20	262.56	257.33	260.50	2,443,671
17 Jun 24	259.20001 -12.02	271.00	257.04	271.00	4,624,305
14 Jun 24	271.22000 +3.72	273.68	264.11	267.60	3,827,005
13 Jun 24	267.50000 +3.44	269.50	260.14	264.48	2,133,556
12 Jun 24	264.06000 +1.11	271.80	262.57	263.10	2,529,752
11 Jun 24	262.95001 +4.38	263.50	255.57	257.71	2,191,092
07 Jun 24	258.57001 -7.47	266.80	256.50	266.40	3,217,156
06 Jun 24	266.04001 -1.74	270.43	264.50	267.81	1,902,886
05 Jun 24	267.78000 +0.80	272.88	265.96	266.14	2,458,419
04 Jun 24	266.98001 +3.23	267.85	261.05	261.62	2,647,996
03 Jun 24	263.75000 +4.95	268.60	257.00	259.36	2,991,296
31 May 24	258.79999 -1.00	263.88	258.10	259.80	2,197,895
30 May 24	259.79999 -0.81	262.00	254.55	260.50	2,611,854
29 May 24	260.60999 -4.49	267.29	258.58	264.50	3,020,270
28 May 24	265.10001 -1.00	270.98	261.60	266.03	2,111,690
27 May 24	266.10001 -6.40	272.89	262.17	272.74	4,667,029
24 May 24	272.50000 -8.50	281.31	268.50	279.12	3,236,609
23 May 24	281.00000 -7.00	289.89	278.00	285.15	3,118,849
22 May 24	288.00000 -3.09	291.15	285.10	291.09	1,519,072
21 May 24	291.09000 -1.90	295.80	288.60	291.79	1,721,447
20 May 24	292.98999 +11.91	293.69	279.30	281.08	3,713,077
17 May 24	281.07999 +1.58	281.88	276.30	277.00	1,519,482
16 May 24	279.50000 +0.91	283.90	279.50	282.00	2,172,079
15 May 24	278.59000 -3.41	283.02	276.36	283.02	1,573,220
14 May 24	282.00000 -10.50	295.00	278.82	295.00	5,168,081
13 May 24	292.50000 +0.95	298.23	285.81	288.05	3,007,184
10 May 24	291.54999 -5.30	299.83	289.20	296.85	2,527,822
09 May 24	296.85001 +3.19	299.19	289.00	292.50	4,293,657
08 May 24	293.66000 -3.34	298.01	289.35	298.01	3,255,156
07 May 24	297.00000 -16.00	313.00	292.10	310.07	4,876,432
06 May 24	313.00000 +3.00	324.42	309.79	314.51	3,604,356
30 Apr 24	310.00000 -4.00	317.80	309.36	314.00	2,001,845
29 Apr 24	314.00000 +2.50	323.60	311.55	314.00	3,674,757
26 Apr 24	311.50000 +14.49	314.61	297.86	300.00	3,364,214
25 Apr 24	297.01001 -7.69	302.80	296.11	301.00	2,565,344
24 Apr 24	304.70001 +18.95	305.67	286.74	293.00	4,127,438
23 Apr 24	285.75000 +9.25	288.79	274.05	277.99	2,676,513
22 Apr 24	276.50000 +0.26	279.85	261.01	270.51	3,388,827
19 Apr 24	276.23999 -10.57	287.79	272.61	284.00	3,569,321
18 Apr 24	286.81000 -2.41	291.99	281.56	286.00	2,624,375
17 Apr 24	289.22000 +4.21	290.90	284.24	287.60	2,656,171
16 Apr 24	285.01001 -10.20	296.77	285.01	291.51	3,287,902
15 Apr 24	295.20999 -0.78	298.50	290.70	296.00	2,292,742
12 Apr 24	295.98999 +8.23	300.15	290.03	290.03	3,445,969
11 Apr 24	287.76001 +5.68	290.80	279.16	281.00	3,051,770
10 Apr 24	282.07999 -2.10	283.99	276.02	283.93	2,867,149
09 Apr 24	284.17999 +0.49	285.00	279.19	282.66	1,787,324
08 Apr 24	283.69000 -1.31	288.00	277.99	281.00	2,834,715
03 Apr 24	285.00000 -15.90	301.80	282.22	301.00	4,718,714
02 Apr 24	300.89999 -5.54	305.59	298.26	302.59	2,605,229
01 Apr 24	306.44000 +15.44	311.95	290.51	291.50	4,087,367
29 Mar 24	291.00000 -7.99	300.00	287.00	299.00	3,037,602
28 Mar 24	298.98999 +5.99	303.68	291.80	292.71	4,144,696
27 Mar 24	293.00000 -13.40	307.63	291.52	306.55	4,422,428
26 Mar 24	306.39999 -12.60	327.00	305.00	319.00	4,950,052
25 Mar 24	319.00000 -10.74	333.26	319.00	331.85	4,218,538
22 Mar 24	329.73999 -2.33	336.00	322.06	328.00	4,817,751
21 Mar 24	332.07001 -0.25	368.00	329.98	346.00	9,367,447
20 Mar 24	332.32001 +27.77	332.88	304.55	304.55	6,074,440
19 Mar 24	304.54999 -3.55	316.89	304.50	306.72	4,042,547
18 Mar 24	308.10001 +14.29	309.00	290.87	293.50	4,658,554
15 Mar 24	293.81000 +5.81	293.88	280.00	286.00	3,477,113
14 Mar 24	288.00000 -6.00	293.00	285.07	289.56	2,774,507
13 Mar 24	294.00000 +10.82	295.99	285.04	288.00	4,528,204
12 Mar 24	283.17999 +2.64	289.99	279.46	286.00	4,042,420
11 Mar 24	280.54001 +0.54	281.60	270.10	274.00	4,375,755
08 Mar 24	280.00000 -5.00	285.01	272.20	285.01	5,352,457
07 Mar 24	285.00000 -8.10	291.95	276.02	289.69	5,515,272
06 Mar 24	293.10001 -13.17	301.78	280.96	301.78	6,059,423
05 Mar 24	306.26999 +16.82	311.30	286.01	291.00	6,995,212
04 Mar 24	289.45001 +8.04	294.98	280.44	286.00	6,247,355
01 Mar 24	281.41000 +10.46	284.00	267.50	267.50	6,172,138
29 Feb 24	270.95001 +9.35	273.00	261.00	261.00	5,588,023
28 Feb 24	261.60001 +0.20	280.73	261.00	261.00	7,892,644
27 Feb 24	261.39999 +16.40	262.79	238.00	242.51	5,960,440
26 Feb 24	245.00000 -2.04	246.52	240.61	244.03	3,374,450
23 Feb 24	247.03999 -6.26	254.00	239.80	252.50	4,817,194
22 Feb 24	253.30000 +9.25	258.88	243.40	244.62	3,552,727
21 Feb 24	244.05000 -0.61	249.80	238.50	240.01	3,596,730
20 Feb 24	244.66000 -1.91	246.50	239.69	242.41	3,885,880
19 Feb 24	246.57001 +11.19	247.95	238.32	240.01	5,540,051
08 Feb 24	235.38000 +7.16	246.42	226.70	228.48	5,082,136
07 Feb 24	228.22000 +0.69	233.70	222.00	227.69	5,540,925
06 Feb 24	227.53000 +15.53	229.00	210.00	210.00	5,215,257
05 Feb 24	212.00000 +2.14	216.36	198.50	210.49	5,115,983
02 Feb 24	209.86000 -12.60	224.50	203.11	222.98	4,759,795
01 Feb 24	222.46001 +8.24	232.88	212.22	213.59	5,697,196
31 Jan 24	214.22000 -15.26	229.48	214.13	228.01	3,915,122
30 Jan 24	229.48000 -3.02	234.42	227.16	234.42	2,921,053
29 Jan 24	232.50000 -5.90	239.99	231.75	237.00	3,562,329
26 Jan 24	238.39999 -4.06	244.46	238.01	240.00	3,189,003
25 Jan 24	242.46001 +3.06	246.61	233.77	238.00	5,125,859
24 Jan 24	239.39999 +3.88	241.56	230.01	238.00	4,218,159
23 Jan 24	235.52000 +8.20	237.78	222.55	225.00	5,835,583
22 Jan 24	227.32001 -10.40	237.67	224.00	237.00	4,074,750
19 Jan 24	237.72000 -4.44	243.00	234.59	240.08	3,666,710
18 Jan 24	242.16000 +4.66	242.50	233.11	237.00	4,007,866
17 Jan 24	237.50000 -4.94	243.86	237.00	242.08	2,870,038
16 Jan 24	242.44000 +1.86	242.48	237.50	240.97	4,242,140
15 Jan 24	240.58000 -16.75	257.00	235.70	255.00	6,384,430
12 Jan 24	257.32999 +0.63	263.74	254.76	257.58	2,377,522
11 Jan 24	256.70001 +5.60	260.39	251.85	251.85	3,254,523
10 Jan 24	251.10001 -5.27	257.50	248.00	252.50	3,017,177
09 Jan 24	256.37000 -4.03	266.86	253.00	261.00	3,930,348
08 Jan 24	260.39999 -9.55	273.50	258.68	270.26	3,429,843
05 Jan 24	269.95001 -1.80	273.87	266.00	271.50	2,958,329
04 Jan 24	271.75000 +4.75	277.68	270.82	273.78	5,381,615
03 Jan 24	267.00000 -36.43	302.19	265.86	302.19	8,032,548
02 Jan 24	303.42999 -12.77	317.87	299.12	313.74	3,055,272
29 Dec 23	316.20001 +2.65	317.80	309.53	312.90	2,679,329
28 Dec 23	313.54999 +8.88	318.00	303.02	303.02	2,744,500
27 Dec 23	304.67001 -3.03	316.00	302.00	309.98	2,471,220
26 Dec 23	307.70001 -4.33	313.88	302.00	313.00	1,742,494
25 Dec 23	312.03000 +3.13	313.66	306.01	306.01	1,503,954
22 Dec 23	308.89999 -4.39	316.70	306.00	310.62	1,990,052
21 Dec 23	313.29001 +0.18	322.40	309.00	314.19	2,399,105
20 Dec 23	313.10999 -12.05	327.88	312.95	325.71	1,868,155
19 Dec 23	325.16000 -0.74	329.00	320.10	324.70	2,101,204
18 Dec 23	325.89999 -2.32	330.65	323.56	327.10	2,325,194
15 Dec 23	328.22000 -8.72	338.40	327.76	335.08	2,402,089
14 Dec 23	336.94000 -2.76	343.22	335.01	340.30	1,820,794
13 Dec 23	339.70001 +1.70	351.98	335.00	337.90	2,545,403
12 Dec 23	338.00000 -5.00	343.50	336.31	337.97	2,211,734
11 Dec 23	343.00000 +18.70	345.00	315.99	321.85	4,900,220
08 Dec 23	324.29999 +12.55	327.15	311.10	313.85	6,032,954
07 Dec 23	311.75000 +6.75	316.26	301.02	303.18	3,184,952
06 Dec 23	305.00000 +3.20	306.60	298.27	301.46	1,871,911
05 Dec 23	301.79999 -8.20	311.60	300.00	310.01	2,070,845
04 Dec 23	310.00000 -2.12	318.96	304.21	308.00	3,877,473
01 Dec 23	312.12000 +10.37	317.50	298.27	301.51	3,004,740
30 Nov 23	301.75000 +1.10	304.78	299.88	301.00	1,648,696
29 Nov 23	300.64999 -7.65	308.19	300.22	306.80	1,662,045
28 Nov 23	308.29999 +5.74	309.00	298.88	303.72	2,130,178
27 Nov 23	302.56000 +0.48	306.87	301.00	305.99	2,361,346
24 Nov 23	302.07999 -15.52	318.99	300.35	317.12	4,298,856
23 Nov 23	317.60001 -0.31	319.75	309.00	314.22	2,178,937
22 Nov 23	317.91000 -5.06	327.00	317.38	320.00	1,389,883
21 Nov 23	322.97000 -4.00	329.20	321.10	328.33	1,675,648
20 Nov 23	326.97000 -0.51	331.00	320.73	324.51	2,382,066
17 Nov 23	327.48001 -1.17	333.73	323.55	327.00	1,452,696
16 Nov 23	328.64999 -1.35	339.88	327.27	330.00	1,980,772
15 Nov 23	330.00000 -1.60	335.63	327.23	334.76	2,102,820
14 Nov 23	331.60001 -9.67	344.50	330.61	341.27	2,542,375
13 Nov 23	341.26999 +7.99	349.00	333.28	333.28	3,288,697
10 Nov 23	333.28000 +0.28	338.00	328.66	331.80	1,892,951
09 Nov 23	333.00000 -2.00	351.76	331.00	337.00	2,834,405
08 Nov 23	335.00000 +2.90	350.98	326.12	330.12	5,516,399
07 Nov 23	332.10001 +12.10	335.30	318.08	320.14	5,782,961
06 Nov 23	320.00000 +19.00	322.94	303.00	308.00	5,265,540
03 Nov 23	301.00000 +14.41	304.00	286.00	288.00	4,357,696
02 Nov 23	286.59000 +2.85	291.00	281.04	283.59	3,126,757
01 Nov 23	283.73999 -3.36	290.05	281.22	286.53	3,211,409
31 Oct 23	287.10001 +2.10	289.50	275.50	286.00	3,787,416
30 Oct 23	285.00000 -8.12	296.77	280.51	293.85	5,793,196
27 Oct 23	293.12000 -12.38	306.00	286.54	303.00	5,683,596
26 Oct 23	305.50000 +2.46	306.50	296.14	299.00	2,683,001
25 Oct 23	303.04001 -2.23	313.18	301.46	309.00	2,658,306
24 Oct 23	305.26999 +0.27	313.60	300.00	306.24	3,233,659
23 Oct 23	305.00000 -10.00	317.97	301.18	317.32	3,086,703
20 Oct 23	315.00000 -12.62	326.59	313.44	326.32	3,563,864
19 Oct 23	327.62000 -17.38	338.00	324.66	335.00	4,691,045
18 Oct 23	345.00000 -17.50	355.00	319.00	353.73	4,374,273
17 Oct 23	362.50000 -2.00	370.65	360.85	366.18	1,146,180
16 Oct 23	364.50000 +0.40	375.99	361.09	365.17	1,671,875
13 Oct 23	364.10001 -12.40	375.98	360.80	373.52	1,891,759
12 Oct 23	376.50000 -4.35	386.00	373.65	381.27	1,344,398
11 Oct 23	380.85001 +4.69	391.00	371.07	379.26	2,621,988
10 Oct 23	376.16000 -3.68	384.95	371.10	379.26	1,970,190
09 Oct 23	379.84000 +9.04	388.28	370.01	371.03	2,834,074
28 Sep 23	370.79999 -4.90	387.00	368.05	373.00	1,861,279
27 Sep 23	375.70001 -0.80	378.94	371.19	372.34	1,702,663
26 Sep 23	376.50000 +10.68	386.00	370.12	371.00	3,370,186
25 Sep 23	365.82001 -9.14	378.60	365.10	373.68	2,482,422
22 Sep 23	374.95999 +34.08	376.50	342.00	342.00	4,980,383
21 Sep 23	340.88000 -5.75	347.95	340.15	343.69	1,688,513
20 Sep 23	346.63000 -0.25	352.93	343.65	347.27	1,725,351
19 Sep 23	346.88000 +1.88	355.70	341.26	346.26	2,427,761
18 Sep 23	345.00000 +1.05	353.58	342.00	346.79	1,969,060
15 Sep 23	343.95001 -10.57	354.38	343.00	353.26	3,134,412
14 Sep 23	354.51999 +0.24	360.96	351.53	353.63	1,910,993
13 Sep 23	354.28000 -10.80	365.99	350.21	363.10	2,126,811
12 Sep 23	365.07999 -2.60	372.50	363.70	366.00	1,554,926
11 Sep 23	367.67999 +12.69	372.78	350.88	354.82	2,634,400
08 Sep 23	354.98999 -7.07	363.02	353.72	360.02	1,498,484
07 Sep 23	362.06000 -7.20	376.22	361.15	368.51	2,523,760
06 Sep 23	369.26001 -2.10	371.71	362.20	370.50	2,451,452
05 Sep 23	371.35999 -14.81	384.90	370.50	382.99	3,012,132
04 Sep 23	386.17001 -0.82	389.00	378.02	389.00	2,261,868
01 Sep 23	386.98999 -7.61	395.00	380.20	390.18	2,057,990
31 Aug 23	394.60001 +4.75	407.00	386.91	390.10	3,234,075
30 Aug 23	389.85001 +9.84	393.00	380.36	386.25	3,590,736
29 Aug 23	380.01001 +21.90	383.88	354.42	354.42	4,566,384
28 Aug 23	358.10999 +1.71	379.88	356.01	377.00	3,663,171
25 Aug 23	356.39999 -14.62	366.00	350.09	365.23	4,347,937
24 Aug 23	371.01999 -1.44	383.55	370.07	373.00	2,782,575
23 Aug 23	372.45999 -8.89	385.50	370.00	383.92	2,439,848
22 Aug 23	381.35001 +10.78	384.46	368.75	372.98	2,848,797
21 Aug 23	370.57001 +2.16	376.98	363.50	368.00	2,462,018
18 Aug 23	368.41000 -13.09	387.00	367.50	384.00	3,569,070
17 Aug 23	381.50000 +6.20	384.60	375.50	382.43	4,354,997
16 Aug 23	375.29999 -30.54	408.50	374.00	406.98	5,779,527
15 Aug 23	405.84000 -3.16	416.68	403.00	412.17	1,818,724
14 Aug 23	409.00000 +0.84	411.87	399.11	407.74	2,516,706
11 Aug 23	408.16000 -5.86	418.97	408.00	413.44	1,484,214
10 Aug 23	414.01999 -10.43	421.98	407.51	419.74	2,794,489
09 Aug 23	424.45001 -12.05	438.50	424.00	434.96	1,847,262
08 Aug 23	436.50000 +4.45	447.85	431.34	434.90	2,460,415
07 Aug 23	432.04999 +3.53	441.50	426.20	426.20	1,814,038
04 Aug 23	428.51999 +11.51	432.79	414.00	414.00	2,737,858
03 Aug 23	417.01001 +2.24	420.60	405.20	407.36	1,575,508
02 Aug 23	414.76999 +1.27	419.88	408.70	409.20	1,425,272
01 Aug 23	413.50000 +7.50	419.99	400.00	403.00	2,964,814
31 Jul 23	406.00000 -6.00	412.51	391.50	407.00	4,082,871
28 Jul 23	412.00000 +7.00	412.77	401.00	407.00	2,575,915
27 Jul 23	405.00000 -6.00	412.52	401.09	410.30	2,280,902
26 Jul 23	411.00000 -18.01	422.00	403.80	422.00	3,572,782
25 Jul 23	429.01001 +13.65	435.38	413.00	420.00	4,040,060
24 Jul 23	415.35999 -10.63	431.00	413.03	425.00	3,957,163
21 Jul 23	425.98999 -5.02	440.99	422.00	422.41	3,205,423
20 Jul 23	431.01001 -19.99	449.94	429.01	448.89	4,458,519
19 Jul 23	451.00000 +18.00	483.36	447.03	475.00	9,555,653
18 Jul 23	433.00000 -7.60	438.87	428.55	436.60	2,541,249
17 Jul 23	440.60001 +1.37	451.80	434.02	437.00	2,229,078
14 Jul 23	439.23001 +7.73	457.39	435.10	435.10	3,916,328
13 Jul 23	431.50000 +6.80	435.99	415.10	427.78	3,625,222
12 Jul 23	424.70001 -12.31	438.87	424.35	430.11	4,020,284
11 Jul 23	437.01001 -8.99	451.61	435.99	448.00	2,883,972
10 Jul 23	446.00000 -1.00	447.25	435.00	441.57	2,122,487
07 Jul 23	447.00000 -2.24	459.43	425.15	449.18	5,319,195
06 Jul 23	449.23999 -8.76	472.66	446.88	457.50	4,067,907
05 Jul 23	458.00000 +2.00	467.66	451.40	458.00	2,303,934
04 Jul 23	456.00000 +5.12	468.78	437.35	450.70	3,395,342
03 Jul 23	450.88000 -21.34	470.08	423.01	470.08	6,666,311
30 Jun 23	472.22000 -0.22	482.00	458.30	466.50	3,651,544
29 Jun 23	472.44000 -10.56	484.84	460.00	475.00	3,579,189
28 Jun 23	483.00000 -21.55	505.01	463.00	500.48	5,842,672
27 Jun 23	504.54999 +26.84	518.00	470.08	481.80	5,046,618
26 Jun 23	477.70999 -19.79	505.02	474.75	488.84	4,474,208
21 Jun 23	497.50000 -19.50	520.00	491.11	514.90	4,109,915
20 Jun 23	517.00000 +33.00	530.50	473.18	483.99	6,365,249
19 Jun 23	484.00000 -1.80	500.00	458.00	478.00	8,056,620
16 Jun 23	485.79999 +35.80	493.00	446.21	447.48	6,374,937
15 Jun 23	450.00000 -21.21	480.00	444.18	477.00	5,415,734
14 Jun 23	471.20999 -9.16	481.69	458.88	469.48	6,393,552
13 Jun 23	480.37000 -7.63	505.00	470.43	482.57	4,657,680
12 Jun 23	488.00000 -6.50	488.90	463.00	484.28	6,047,418
09 Jun 23	494.50000 +45.61	494.50	442.01	449.88	6,423,373
08 Jun 23	448.89001 -1.11	450.50	434.00	441.00	3,198,660
07 Jun 23	450.00000 -1.20	458.00	446.04	450.33	3,259,387
06 Jun 23	451.20001 -28.85	480.00	449.00	480.00	5,492,797
05 Jun 23	480.04999 +9.05	505.51	474.00	488.00	5,949,833
02 Jun 23	471.00000 +0.00	481.65	460.46	470.00	3,710,616
01 Jun 23	471.00000 +39.00	490.99	436.31	436.31	7,664,318
31 May 23	432.00000 -7.19	440.50	417.20	430.30	7,274,089
30 May 23	439.19000 +23.23	445.28	405.00	413.00	4,673,078
29 May 23	415.95999 +3.09	430.00	411.01	416.07	3,292,280
26 May 23	412.87000 +19.87	413.59	392.39	392.96	3,523,301
25 May 23	393.00000 -8.39	410.98	382.00	403.00	4,685,876
24 May 23	401.39001 -6.81	411.29	392.22	405.51	3,179,316
23 May 23	408.20001 -6.16	415.99	407.00	414.36	2,123,972
22 May 23	414.35999 -17.88	438.63	408.00	430.43	3,545,099
19 May 23	432.23999 -3.90	450.00	428.45	437.00	3,074,059
18 May 23	436.14001 +32.14	437.50	396.10	403.11	4,503,172
17 May 23	404.00000 -9.85	412.00	395.01	406.20	4,318,761
16 May 23	413.85001 -1.15	434.50	412.30	425.50	2,792,713
15 May 23	415.00000 -0.28	422.74	402.00	419.27	3,134,747
12 May 23	415.28000 -4.53	435.00	401.11	414.00	3,382,499
11 May 23	419.81000 +0.31	446.50	413.68	431.50	3,605,286
10 May 23	419.50000 -25.86	456.00	418.81	446.00	5,186,919
09 May 23	445.35999 +5.36	471.81	435.00	436.96	4,945,995
08 May 23	440.00000 +23.00	444.44	412.52	421.85	4,897,481
05 May 23	417.00000 +0.80	426.89	410.00	413.79	4,715,340
04 May 23	416.20001 -24.00	452.23	412.00	437.07	4,949,824
28 Apr 23	440.20001 +33.20	442.00	403.82	407.82	5,766,715
27 Apr 23	407.00000 -23.11	439.20	395.00	426.14	8,183,472
26 Apr 23	430.10999 -15.69	468.02	426.46	446.59	6,497,080
25 Apr 23	445.79999 +5.60	470.98	429.64	440.00	7,267,312
24 Apr 23	440.20001 -7.80	462.68	433.66	452.00	5,132,272
21 Apr 23	448.00000 -32.00	483.00	448.00	472.80	4,906,160
20 Apr 23	480.00000 +37.00	485.00	446.94	446.94	7,743,709
19 Apr 23	443.00000 +1.45	464.83	431.05	431.46	6,417,606
18 Apr 23	441.54999 +14.28	457.00	414.02	421.15	10,876,061
17 Apr 23	427.26999 +9.27	435.69	412.00	412.00	6,936,439
14 Apr 23	418.00000 +8.41	424.65	408.00	414.10	6,554,850
13 Apr 23	409.59000 -30.40	433.52	405.00	429.00	8,806,699
12 Apr 23	439.98999 +8.69	456.29	411.88	429.58	10,009,959
11 Apr 23	431.29999 +8.30	446.00	422.97	426.88	6,631,170
10 Apr 23	423.00000 -47.34	465.94	417.00	465.94	9,584,222
07 Apr 23	470.34000 -1.66	481.00	451.02	466.00	6,367,428
06 Apr 23	472.00000 -14.51	499.00	448.02	469.90	9,279,514
04 Apr 23	486.51001 -25.41	515.93	469.01	506.49	9,491,212
03 Apr 23	511.92001 +38.92	524.26	480.25	482.00	8,085,862
31 Mar 23	473.00000 +34.12	479.74	423.00	433.45	6,349,454
30 Mar 23	438.88000 -11.12	455.40	429.22	455.40	6,408,550
29 Mar 23	450.00000 +48.99	470.57	389.02	392.85	8,915,151
28 Mar 23	401.01001 +9.64	426.00	398.02	406.63	8,059,568
27 Mar 23	391.37000 -0.63	420.00	372.33	388.42	9,426,579
24 Mar 23	392.00000 +31.18	398.01	348.00	353.61	9,551,048
23 Mar 23	360.82001 +34.90	365.00	322.82	324.31	9,206,061
22 Mar 23	325.92001 -13.38	335.00	319.00	334.03	7,395,660
21 Mar 23	339.29999 -4.68	350.00	333.05	340.94	4,348,235
20 Mar 23	343.98001 -13.52	367.50	343.00	362.00	7,200,410
17 Mar 23	357.50000 +47.84	371.59	323.16	327.00	10,197,258
16 Mar 23	309.66000 +1.33	315.50	302.58	305.28	3,333,147
15 Mar 23	308.32999 -13.65	342.76	307.01	326.00	6,006,080
14 Mar 23	321.98001 -2.01	327.77	316.00	321.20	3,007,491
13 Mar 23	323.98999 +21.11	326.80	297.20	302.89	4,240,585
10 Mar 23	302.88000 -7.12	316.23	301.38	305.86	2,669,867
09 Mar 23	310.00000 +3.18	313.60	296.50	302.63	3,794,624
08 Mar 23	306.82001 +21.11	306.82	282.00	283.98	5,024,510
07 Mar 23	285.70999 -9.00	297.68	284.76	297.68	2,054,471
06 Mar 23	294.70999 -4.29	301.50	292.80	301.50	1,979,337
03 Mar 23	299.00000 -6.50	306.58	294.77	305.66	2,667,136
02 Mar 23	305.50000 +5.50	317.00	294.02	297.38	3,750,278
01 Mar 23	300.00000 +9.00	303.05	288.00	291.98	3,223,034
28 Feb 23	291.00000 +2.29	302.90	286.90	292.60	3,723,325
27 Feb 23	288.70999 +7.64	293.33	279.28	282.98	3,549,019
24 Feb 23	281.07001 +4.43	283.10	273.13	276.75	2,586,843
23 Feb 23	276.64001 -3.36	283.60	274.07	277.22	1,813,184
22 Feb 23	280.00000 +1.90	283.80	271.00	275.00	3,330,053
21 Feb 23	278.10001 -4.19	286.98	274.12	280.00	3,441,606
20 Feb 23	282.29001 +4.67	285.00	273.50	275.00	2,737,295
17 Feb 23	277.62000 -20.24	297.86	277.02	296.35	4,868,037
16 Feb 23	297.85999 +2.63	308.09	294.00	295.23	3,552,233
15 Feb 23	295.23001 -1.46	300.59	288.00	296.85	3,489,367
14 Feb 23	296.69000 +6.77	302.98	290.00	294.39	3,897,789
13 Feb 23	289.92001 -4.66	296.88	286.00	292.01	4,816,364
10 Feb 23	294.57999 -23.42	315.95	290.66	314.77	5,608,293
09 Feb 23	318.00000 +14.63	319.50	292.00	300.43	4,593,204
08 Feb 23	303.37000 +0.37	306.96	295.63	300.00	4,356,870
07 Feb 23	303.00000 -11.79	319.97	295.00	319.90	7,548,447
06 Feb 23	314.79001 -8.21	345.00	308.57	325.97	8,070,577
03 Feb 23	323.00000 +16.82	323.00	305.02	305.02	5,105,620
02 Feb 23	306.17999 +15.18	317.88	293.00	293.00	4,365,535
01 Feb 23	291.00000 +9.70	291.94	280.51	288.00	3,721,779
31 Jan 23	281.29999 -20.78	304.00	279.99	303.00	4,397,034
30 Jan 23	302.07999 +7.38	328.68	296.38	307.00	5,289,045
20 Jan 23	294.70001 +0.02	303.30	291.00	294.25	2,212,726
19 Jan 23	294.67999 +11.93	300.08	281.01	283.99	3,110,725
18 Jan 23	282.75000 +5.85	288.88	275.51	276.90	2,740,418
17 Jan 23	276.89999 -2.09	282.30	275.45	278.00	1,080,575
16 Jan 23	278.98999 +10.48	282.28	267.50	268.51	2,520,032
13 Jan 23	268.51001 -2.30	270.76	264.99	270.76	1,548,921
12 Jan 23	270.81000 +3.25	278.50	265.55	267.12	2,066,476
11 Jan 23	267.56000 -4.81	275.00	266.20	272.91	1,538,296
10 Jan 23	272.37000 -0.90	275.14	269.09	275.00	1,325,768
09 Jan 23	273.26999 -5.22	277.00	269.88	277.00	2,054,161
06 Jan 23	278.48999 +2.69	280.95	270.00	276.51	2,351,916
05 Jan 23	275.79999 -5.78	282.61	274.01	282.61	2,253,887
04 Jan 23	281.57999 -2.36	285.80	277.60	285.00	1,845,119
03 Jan 23	283.94000 +19.45	284.98	262.88	264.19	3,699,425
30 Dec 22	264.48999 -2.51	273.98	261.03	264.42	1,934,916
29 Dec 22	267.00000 +7.59	275.00	256.27	257.88	3,473,400
28 Dec 22	259.41000 +2.32	265.00	255.50	256.71	3,198,605
27 Dec 22	257.09000 +6.89	259.48	249.00	250.30	2,258,168
26 Dec 22	250.20000 +4.20	251.62	241.87	245.09	2,446,764
23 Dec 22	246.00000 +6.10	248.53	235.00	240.00	1,758,064
22 Dec 22	239.89999 -1.06	245.50	237.36	241.73	1,884,690
21 Dec 22	240.96001 +2.06	246.33	237.65	239.00	1,833,301
20 Dec 22	238.89999 -8.20	250.97	234.02	247.97	3,465,471
19 Dec 22	247.10001 -6.42	253.52	245.00	253.50	2,358,044
16 Dec 22	253.52000 -5.48	260.00	250.89	257.58	1,781,867
15 Dec 22	259.00000 +1.22	266.00	254.01	263.74	2,004,013
14 Dec 22	257.78000 -4.82	266.44	256.02	265.00	2,211,558
13 Dec 22	262.60001 +2.03	266.00	258.01	259.35	2,917,678
12 Dec 22	260.57001 +10.40	261.56	247.56	250.30	2,801,080
09 Dec 22	250.17000 +1.02	257.00	245.89	250.99	3,342,837
08 Dec 22	249.14999 -5.34	255.62	247.86	253.00	2,672,409
07 Dec 22	254.49001 -7.51	261.89	252.20	260.93	2,473,424
06 Dec 22	262.00000 +5.54	262.84	251.00	256.02	2,868,217
05 Dec 22	256.45999 +1.16	264.98	255.44	255.44	2,927,120
02 Dec 22	255.30000 -10.68	269.50	254.59	265.37	3,168,225
01 Dec 22	265.98001 +10.20	266.80	245.03	253.00	5,661,892
30 Nov 22	255.78000 +1.26	255.78	245.03	253.10	3,436,839
29 Nov 22	254.52000 +0.82	258.98	251.16	256.33	3,436,679
28 Nov 22	253.70000 -3.20	261.50	247.80	251.95	4,380,608
25 Nov 22	256.89999 +0.27	260.99	253.00	258.00	2,440,353
24 Nov 22	256.63000 -8.67	269.96	253.15	265.87	3,826,989
23 Nov 22	265.29999 -1.74	269.32	257.00	265.15	2,577,302
22 Nov 22	267.04001 -1.58	270.88	261.58	268.08	2,078,392
21 Nov 22	268.62000 -2.42	272.36	259.00	270.01	3,339,199
18 Nov 22	271.04001 -11.84	284.99	270.03	278.12	4,312,247
17 Nov 22	282.88000 +17.18	286.00	258.42	265.07	5,762,135
16 Nov 22	265.70001 +0.92	274.89	263.01	265.73	2,830,846
15 Nov 22	264.78000 -0.22	278.99	261.59	263.00	5,955,874
14 Nov 22	265.00000 +2.50	268.00	253.56	257.00	6,583,681
11 Nov 22	262.50000 -7.00	272.78	251.00	269.00	6,633,817
10 Nov 22	269.50000 -3.00	279.80	268.10	268.11	3,033,293
09 Nov 22	272.50000 -8.80	279.86	267.11	279.74	3,555,881
08 Nov 22	281.29999 +6.33	284.00	265.95	274.36	5,226,875
07 Nov 22	274.97000 -0.03	286.94	266.75	277.25	3,746,404
04 Nov 22	275.00000 +8.00	278.48	266.00	268.26	5,230,296
03 Nov 22	267.00000 -17.62	284.00	266.17	278.93	6,086,731
02 Nov 22	284.62000 -0.39	290.96	274.00	282.00	4,472,152
01 Nov 22	285.01001 -5.73	308.50	279.08	290.00	5,370,720
31 Oct 22	290.73999 +17.79	297.88	268.18	270.00	5,240,812
28 Oct 22	272.95001 +2.65	280.97	266.81	269.29	4,755,765
27 Oct 22	270.29999 -6.40	297.51	266.01	278.00	5,713,442
26 Oct 22	276.70001 +11.70	292.20	260.05	260.05	7,017,641
25 Oct 22	265.00000 -21.01	282.99	255.00	279.00	7,228,801
24 Oct 22	286.01001 +8.93	296.00	271.97	277.00	5,708,870
21 Oct 22	277.07999 +21.08	278.92	250.00	254.00	4,834,104
20 Oct 22	256.00000 +11.00	267.00	240.33	240.50	5,885,108
19 Oct 22	245.00000 +9.30	253.00	229.77	235.00	5,070,438
18 Oct 22	235.70000 -6.35	244.80	229.03	242.00	3,932,701
17 Oct 22	242.05000 +10.52	246.26	231.00	232.50	5,166,085
14 Oct 22	231.53000 -3.08	245.64	227.06	237.78	4,463,101
13 Oct 22	234.61000 +8.18	253.00	224.96	225.00	5,662,024
12 Oct 22	226.42999 +27.88	233.00	192.01	198.46	3,818,617
11 Oct 22	198.55000 -0.37	202.80	191.00	197.05	2,422,504
10 Oct 22	198.92000 -2.19	203.80	195.00	201.11	2,234,886
30 Sep 22	201.11000 -3.89	208.00	200.11	202.00	1,440,374
29 Sep 22	205.00000 -1.85	210.50	201.27	209.13	2,152,836
28 Sep 22	206.85001 -3.04	211.60	206.00	208.52	1,842,007
27 Sep 22	209.89000 +3.22	211.50	204.18	207.87	2,977,357
26 Sep 22	206.67000 -9.63	216.72	205.48	213.00	3,467,499
23 Sep 22	216.30000 -0.46	228.00	214.30	214.30	2,904,396
22 Sep 22	216.75999 +5.87	219.90	208.50	210.89	2,745,244
21 Sep 22	210.89000 -2.11	213.89	208.36	212.89	2,393,808
20 Sep 22	213.00000 -6.73	222.00	209.96	220.18	3,289,673
19 Sep 22	219.73000 -1.26	229.99	214.10	220.99	4,585,941
16 Sep 22	220.99001 +8.03	235.00	208.00	210.16	5,972,976
15 Sep 22	212.96001 +5.96	218.00	207.01	209.00	4,664,126
14 Sep 22	207.00000 +13.41	209.99	190.17	190.20	4,913,817
13 Sep 22	193.59000 +6.78	196.68	186.00	186.27	2,079,402
09 Sep 22	186.81000 -1.18	190.50	186.36	186.60	987,484
08 Sep 22	187.99001 -3.46	192.71	187.13	190.41	1,028,247
07 Sep 22	191.45000 +5.81	198.00	182.21	184.27	2,410,900
06 Sep 22	185.64000 -3.24	189.00	180.13	188.27	2,477,519
05 Sep 22	188.88000 +0.53	192.00	184.34	192.00	2,828,498
02 Sep 22	188.35001 -2.26	194.00	182.66	194.00	3,181,997
01 Sep 22	190.61000 +10.49	194.98	183.00	183.00	5,080,287
31 Aug 22	180.12000 +6.16	185.00	172.00	173.01	4,787,866
30 Aug 22	173.96001 +10.96	174.44	161.50	166.00	3,818,957
29 Aug 22	163.00000 +0.80	163.49	159.00	160.08	2,807,859
26 Aug 22	162.20000 -1.93	166.23	161.61	165.09	1,740,247
25 Aug 22	164.13000 -3.87	169.69	160.07	166.06	3,903,836
24 Aug 22	168.00000 -7.05	180.00	167.35	178.00	3,575,249
23 Aug 22	175.05000 +2.84	175.68	171.00	171.00	3,379,026
22 Aug 22	172.21001 +2.09	173.00	166.06	170.00	2,372,603
19 Aug 22	170.12000 -2.21	175.40	170.12	171.90	2,041,451
18 Aug 22	172.33000 -5.34	177.45	171.31	177.45	2,923,718
17 Aug 22	177.67000 +0.67	180.00	175.50	177.95	2,229,843
16 Aug 22	177.00000 -9.66	187.64	175.79	186.66	3,824,700
15 Aug 22	186.66000 -1.44	191.17	184.64	189.04	1,654,143
12 Aug 22	188.10001 -3.50	193.00	187.45	191.60	1,687,462
11 Aug 22	191.60001 +1.16	194.88	190.01	191.85	1,854,532
10 Aug 22	190.44000 -1.56	193.92	188.39	190.00	1,963,791
09 Aug 22	192.00000 -6.89	200.30	187.59	199.91	4,121,654
08 Aug 22	198.89000 -3.27	207.99	197.21	207.33	5,886,935
05 Aug 22	202.16000 +17.59	203.27	184.00	185.33	7,673,394
04 Aug 22	184.57001 +5.72	185.95	177.53	177.86	4,765,236
03 Aug 22	178.85001 +9.20	185.18	168.02	169.99	5,034,255
02 Aug 22	169.64999 -4.35	172.94	165.00	172.03	2,643,042
01 Aug 22	174.00000 -1.10	177.46	169.90	174.82	1,717,750
29 Jul 22	175.10001 -9.22	184.32	174.00	184.00	3,560,330
28 Jul 22	184.32001 +6.75	186.18	177.26	178.46	2,373,950
27 Jul 22	177.57001 -3.53	181.78	177.10	180.80	1,187,607
26 Jul 22	181.10001 +2.29	182.99	176.20	179.86	1,398,971
25 Jul 22	178.81000 -0.91	181.97	176.18	179.47	1,938,408
22 Jul 22	179.72000 -4.78	185.30	179.33	185.00	1,692,638
21 Jul 22	184.50000 +3.50	187.80	179.13	180.33	3,190,535
20 Jul 22	181.00000 +4.00	185.25	177.30	178.50	2,692,866
19 Jul 22	177.00000 +1.09	179.40	172.05	176.26	2,844,072
18 Jul 22	175.91000 +1.09	178.18	170.19	175.09	2,740,354
15 Jul 22	174.82001 -0.21	179.45	174.00	175.04	1,772,491
14 Jul 22	175.03000 -1.80	177.88	173.90	176.00	1,966,091
13 Jul 22	176.83000 +1.27	179.03	172.06	177.50	2,545,306
12 Jul 22	175.56000 -1.24	179.59	174.00	175.21	2,342,435
11 Jul 22	176.80000 -5.38	181.89	175.63	181.00	2,098,032
08 Jul 22	182.17999 +2.43	186.50	180.37	180.37	2,259,977
07 Jul 22	179.75000 -3.32	184.98	176.38	183.23	2,138,627
06 Jul 22	183.07001 +0.17	188.80	180.92	182.53	2,083,111
05 Jul 22	182.89999 -7.59	192.07	180.02	191.82	3,576,282
04 Jul 22	190.49001 -3.71	197.50	190.10	194.76	2,639,561
01 Jul 22	194.20000 -2.92	198.50	192.44	198.24	1,401,000
30 Jun 22	197.12000 +0.37	200.53	194.94	196.75	1,795,107
29 Jun 22	196.75000 +0.55	199.18	190.85	195.65	2,626,159
28 Jun 22	196.20000 -5.43	203.00	193.10	202.00	3,378,441
27 Jun 22	201.63000 +5.36	202.60	195.01	198.20	2,823,404
24 Jun 22	196.27000 -1.68	204.07	193.60	197.92	2,571,431
23 Jun 22	197.95000 +6.67	198.64	187.00	191.93	2,662,994
22 Jun 22	191.28000 -8.72	201.23	190.79	200.01	2,629,089
21 Jun 22	200.00000 -1.45	204.88	198.50	201.45	1,865,860
20 Jun 22	201.45000 -3.75	209.85	200.13	206.62	3,297,923
17 Jun 22	205.20000 -1.87	208.29	198.00	204.77	2,046,369
16 Jun 22	207.07001 +6.84	210.50	199.52	201.80	2,233,994
15 Jun 22	200.23000 +2.17	206.08	195.00	197.81	2,500,133
14 Jun 22	198.06000 -8.11	203.97	190.44	201.68	3,430,576
13 Jun 22	206.17000 -6.69	212.01	203.00	209.80	1,949,478
10 Jun 22	212.86000 +3.69	212.90	206.99	208.06	2,886,645
09 Jun 22	209.17000 -15.88	227.00	207.51	224.11	3,180,204
08 Jun 22	225.05000 +6.75	235.61	215.34	217.14	3,876,898
07 Jun 22	218.30000 -5.70	225.70	216.00	225.31	2,271,349
06 Jun 22	224.00000 +13.77	231.80	210.01	212.00	4,329,136
02 Jun 22	210.23000 +5.23	212.00	198.07	203.24	3,083,664
01 Jun 22	205.00000 +0.10	205.50	201.01	204.00	2,211,884
31 May 22	204.89999 +4.50	206.20	198.30	199.10	2,004,103
30 May 22	200.39999 +3.41	204.41	194.39	199.07	1,344,396
27 May 22	196.99001 -3.21	203.47	194.05	203.47	1,453,166
26 May 22	200.20000 -1.53	203.43	191.99	199.50	1,720,567
25 May 22	201.73000 +3.77	206.76	198.52	200.44	1,177,332
24 May 22	197.96001 -8.55	207.00	197.00	205.51	1,520,004
23 May 22	206.50999 -2.44	210.89	206.51	209.50	822,387
20 May 22	208.95000 +1.35	211.75	205.00	209.80	1,326,717
19 May 22	207.60001 -0.40	207.60	202.88	204.02	1,568,084
18 May 22	208.00000 +3.88	209.75	204.80	206.00	1,300,781
17 May 22	204.12000 +5.86	207.36	195.51	196.33	1,710,395
16 May 22	198.25999 -2.74	205.86	196.40	201.04	1,113,154
13 May 22	201.00000 -3.35	208.00	199.90	204.35	1,224,048
12 May 22	204.35001 +2.85	208.00	198.20	200.20	1,656,399
11 May 22	201.50000 +6.10	211.31	191.85	195.40	3,005,848
10 May 22	195.39999 +6.39	199.50	184.99	186.00	2,914,650
09 May 22	189.00999 -8.99	196.96	186.50	193.00	2,399,275
06 May 22	198.00000 +5.29	217.00	185.33	185.33	3,977,909
05 May 22	192.71001 +4.01	202.70	183.68	183.68	3,713,204
29 Apr 22	188.70000 +29.71	190.79	158.15	158.20	3,669,254
28 Apr 22	158.99001 -6.84	166.00	156.80	164.00	1,629,505
27 Apr 22	165.83000 +7.83	169.50	155.00	155.85	1,711,986
26 Apr 22	158.00000 -0.02	162.90	157.20	158.55	1,706,612
25 Apr 22	158.02000 -12.98	168.65	157.03	168.65	2,168,666
22 Apr 22	171.00000 -5.89	175.93	170.00	175.00	1,319,154
21 Apr 22	176.89000 -4.91	181.90	174.00	180.06	1,289,904
20 Apr 22	181.80000 +1.14	184.65	179.77	179.77	1,334,606
19 Apr 22	180.66000 -4.79	185.45	179.01	184.90	1,049,899
18 Apr 22	185.45000 +4.09	186.10	178.27	180.00	1,140,113
15 Apr 22	181.36000 -2.74	183.95	179.38	182.50	1,085,497
14 Apr 22	184.10001 +6.40	189.50	177.10	177.10	1,675,249
13 Apr 22	177.70000 -1.60	181.00	175.01	177.95	875,046
12 Apr 22	179.30000 +5.79	179.68	170.50	172.44	1,429,962
11 Apr 22	173.50999 -6.68	181.60	172.00	178.94	1,299,619
08 Apr 22	180.19000 -0.09	182.60	179.16	179.67	980,614
07 Apr 22	180.28000 -4.48	186.31	180.11	184.03	953,700
06 Apr 22	184.75999 -0.23	188.68	183.88	184.99	1,434,650
01 Apr 22	184.99001 -2.67	186.84	182.70	186.02	1,052,482
31 Mar 22	187.66000 +1.66	189.00	183.50	186.00	1,434,241
30 Mar 22	186.00000 +10.76	187.16	176.00	176.00	1,998,060
29 Mar 22	175.24001 -6.66	184.35	174.51	182.30	1,779,606
28 Mar 22	181.89999 -6.46	187.32	180.64	184.59	1,645,334
25 Mar 22	188.36000 -3.75	196.99	187.30	191.49	1,312,941
24 Mar 22	192.11000 +2.02	196.10	185.75	187.59	2,088,617
23 Mar 22	190.09000 +2.09	190.34	185.35	189.50	1,395,640
22 Mar 22	188.00000 -3.20	191.50	186.70	190.41	1,526,858
21 Mar 22	191.20000 -2.82	195.50	189.50	193.50	2,317,526
18 Mar 22	194.02000 -6.98	199.96	192.01	198.50	1,487,128
17 Mar 22	201.00000 +8.92	205.99	195.00	197.00	2,541,841
16 Mar 22	192.08000 +5.07	193.00	185.32	187.17	2,391,347
15 Mar 22	187.00999 -5.04	195.00	185.11	186.80	1,889,873
14 Mar 22	192.05000 -2.05	197.00	190.53	196.36	1,665,020
11 Mar 22	194.10001 +6.10	195.00	182.52	185.10	2,078,014
10 Mar 22	188.00000 +6.00	189.87	185.00	186.20	2,745,906
09 Mar 22	182.00000 -1.58	186.44	177.15	183.58	3,114,514
08 Mar 22	183.58000 +1.20	188.59	181.03	182.00	2,848,538
07 Mar 22	182.38000 -3.62	185.03	176.00	185.03	3,009,941
04 Mar 22	186.00000 -5.55	191.55	185.25	189.57	3,265,358
03 Mar 22	191.55000 -8.45	201.46	191.11	200.43	3,661,998
02 Mar 22	200.00000 -4.17	202.76	198.58	202.75	1,876,385
01 Mar 22	204.17000 -9.05	213.96	202.24	210.16	3,530,675
28 Feb 22	213.22000 +2.09	218.80	201.80	210.00	4,420,647
25 Feb 22	211.13000 +3.48	212.88	208.74	208.74	1,487,990
24 Feb 22	207.64999 -11.65	219.30	204.00	218.00	2,424,018
23 Feb 22	219.30000 +7.30	222.26	211.01	211.01	1,572,210
22 Feb 22	212.00000 -3.03	214.99	209.16	213.07	2,105,305
21 Feb 22	215.03000 -5.38	225.54	213.36	221.00	1,725,296
18 Feb 22	220.41000 +2.31	221.55	217.08	217.77	900,188
17 Feb 22	218.10001 +0.27	220.00	216.70	219.00	1,027,189
16 Feb 22	217.83000 -2.20	222.00	216.44	221.99	1,345,573
15 Feb 22	220.03000 +7.24	222.68	212.81	214.34	1,623,648
14 Feb 22	212.78999 -1.80	219.95	207.01	212.72	1,712,820
11 Feb 22	214.59000 +0.71	217.29	208.90	211.60	3,716,577
10 Feb 22	213.88000 -15.02	228.00	208.30	227.22	5,184,499
09 Feb 22	228.89999 -11.79	243.80	226.68	241.95	3,354,670
08 Feb 22	240.69000 -2.06	244.60	239.07	241.79	1,294,659
07 Feb 22	242.75000 -0.54	248.88	239.29	246.50	1,630,353
28 Jan 22	243.28999 -3.58	251.00	242.05	247.14	1,699,393
27 Jan 22	246.87000 -8.90	256.16	245.66	253.10	1,652,035
26 Jan 22	255.77000 -3.03	263.79	249.01	261.82	2,130,747
25 Jan 22	258.79999 -13.19	275.90	257.56	270.96	2,388,317
24 Jan 22	271.98999 +4.09	272.15	261.80	265.39	1,655,475
21 Jan 22	267.89999 -6.56	279.00	266.00	273.30	1,746,219
20 Jan 22	274.45999 +1.95	277.99	266.00	273.87	1,515,649
19 Jan 22	272.51001 -3.99	281.45	270.11	275.00	1,832,811
18 Jan 22	276.50000 +10.90	288.20	258.88	261.00	5,381,763
17 Jan 22	265.60001 +21.40	265.63	238.93	246.96	4,900,642
14 Jan 22	244.20000 -9.81	254.48	241.00	254.48	2,532,996
13 Jan 22	254.00999 -6.54	264.41	254.01	261.00	1,528,107
12 Jan 22	260.54999 -6.60	269.65	259.81	265.11	1,945,254
11 Jan 22	267.14999 -0.16	279.00	263.01	269.91	2,747,000
10 Jan 22	267.31000 +25.42	271.48	243.00	243.00	4,082,715
07 Jan 22	241.89000 -1.11	247.33	240.61	244.22	2,690,872
06 Jan 22	243.00000 -17.06	260.05	241.88	259.00	2,629,858
05 Jan 22	260.06000 +2.00	269.98	256.05	256.93	2,336,840
04 Jan 22	258.06000 -6.94	267.80	257.88	263.00	1,723,407
31 Dec 21	265.00000 +2.00	267.80	258.27	263.88	1,605,115
30 Dec 21	263.00000 +1.96	265.50	259.30	260.56	1,372,535
29 Dec 21	261.04001 -2.54	265.68	259.11	262.85	1,576,317
28 Dec 21	263.57999 -0.62	265.88	258.60	264.48	1,361,542
27 Dec 21	264.20001 +4.60	265.50	256.10	256.56	1,508,961
24 Dec 21	259.60001 +0.29	261.78	252.31	259.31	1,556,362
23 Dec 21	259.31000 +13.09	266.09	246.51	248.58	2,966,721
22 Dec 21	246.22000 -0.38	249.11	243.95	246.60	1,523,207
21 Dec 21	246.60001 +3.94	248.71	240.50	242.66	1,219,287
20 Dec 21	242.66000 -4.24	249.78	237.00	239.00	1,959,315
17 Dec 21	246.89999 -7.58	255.87	246.44	253.53	1,563,422
16 Dec 21	254.48000 +2.96	257.81	251.68	251.68	1,210,471
15 Dec 21	251.52000 -6.88	259.00	251.00	256.95	1,569,580
14 Dec 21	258.39999 +2.40	265.37	255.50	257.69	2,455,864
13 Dec 21	256.00000 -8.73	267.48	255.56	261.58	2,326,957
10 Dec 21	264.73001 -5.09	268.83	260.09	267.09	2,991,146
09 Dec 21	269.82001 +15.45	271.89	252.53	253.92	3,282,578
08 Dec 21	254.37000 +4.37	255.33	248.07	251.00	1,706,688
07 Dec 21	250.00000 +0.02	252.99	247.37	252.49	1,240,972
06 Dec 21	249.98000 -3.79	254.00	246.10	253.58	1,886,069
03 Dec 21	253.77000 -6.43	261.48	252.57	259.60	2,270,579
02 Dec 21	260.20001 -7.53	268.97	260.20	265.73	1,419,161
01 Dec 21	267.73001 -3.11	273.00	265.01	268.00	1,430,494
30 Nov 21	270.84000 +3.84	270.90	266.10	266.10	1,688,059
29 Nov 21	267.00000 -4.50	270.79	263.35	267.65	1,310,290
26 Nov 21	271.50000 -1.51	273.27	267.50	272.47	942,165
25 Nov 21	273.01001 +7.15	275.44	264.01	266.18	1,486,059
24 Nov 21	265.85999 -5.17	271.59	265.47	270.00	1,039,305
23 Nov 21	271.03000 +2.25	271.05	264.10	267.80	1,736,097
22 Nov 21	268.78000 -4.85	276.00	263.57	275.00	2,824,635
19 Nov 21	273.63000 -2.37	278.90	273.32	276.00	928,801
18 Nov 21	276.00000 -10.70	291.00	275.13	285.82	1,435,682
17 Nov 21	286.70001 +4.70	289.77	281.05	281.12	1,172,632
16 Nov 21	282.00000 -5.48	290.62	280.60	287.15	991,753
15 Nov 21	287.48001 +5.43	294.48	283.25	283.56	1,371,744
12 Nov 21	282.04999 +1.48	285.88	278.80	280.36	1,355,851
11 Nov 21	280.57001 +2.07	282.96	275.85	277.15	1,437,238
10 Nov 21	278.50000 -10.99	291.00	275.81	291.00	1,646,180
09 Nov 21	289.48999 -2.93	298.49	286.18	291.00	1,344,777
08 Nov 21	292.42001 +11.86	293.21	275.58	282.50	1,945,444
05 Nov 21	280.56000 -1.78	286.48	278.84	282.33	1,495,650
04 Nov 21	282.34000 -2.04	288.88	280.30	286.02	1,863,792
03 Nov 21	284.38000 -6.62	294.78	283.06	291.00	1,759,026
02 Nov 21	291.00000 -9.00	302.22	288.28	298.00	2,064,676
01 Nov 21	300.00000 +4.72	303.00	288.23	298.29	2,905,915
29 Oct 21	295.28000 +32.83	298.68	270.00	270.00	4,611,080
28 Oct 21	262.45001 +9.56	264.88	249.09	250.80	1,671,073
27 Oct 21	252.89000 -3.01	256.07	249.33	252.99	1,279,815
26 Oct 21	255.89999 +0.40	255.90	249.00	255.50	1,811,311
25 Oct 21	255.50000 -8.89	266.80	250.67	264.05	2,261,823
22 Oct 21	264.39001 -8.61	269.22	260.17	266.00	1,732,606
21 Oct 21	273.00000 -1.05	274.49	265.00	271.17	1,253,002
20 Oct 21	274.04999 +5.70	278.50	268.03	272.00	1,604,796
19 Oct 21	268.35001 +13.21	269.22	253.02	255.99	1,433,810
18 Oct 21	255.14000 -9.86	269.00	248.06	269.00	1,948,985
15 Oct 21	265.00000 +10.22	274.99	252.00	257.47	1,774,219
14 Oct 21	254.78000 +1.58	258.27	251.02	253.20	1,448,913
13 Oct 21	253.20000 -7.82	262.96	245.10	261.00	2,101,202
12 Oct 21	261.01999 -2.98	264.68	257.19	262.21	1,637,112
11 Oct 21	264.00000 -20.00	282.90	261.11	279.92	2,460,406
08 Oct 21	284.00000 +0.68	289.88	275.77	283.29	2,082,911
30 Sep 21	283.32001 +13.55	285.50	267.82	267.82	2,096,314
29 Sep 21	269.76999 +6.01	273.39	258.72	260.47	1,998,030
28 Sep 21	263.76001 -2.90	266.99	256.58	263.02	1,717,853
27 Sep 21	266.66000 +9.66	266.99	257.07	260.50	2,672,745
24 Sep 21	257.00000 +0.19	268.36	252.42	257.80	3,408,986
23 Sep 21	256.81000 +18.53	257.14	239.00	239.08	3,084,052
22 Sep 21	238.28000 -6.72	249.20	237.01	241.00	1,939,309
17 Sep 21	245.00000 -12.05	255.50	241.00	254.00	2,963,449
16 Sep 21	257.04999 +4.05	257.05	246.88	252.66	2,729,682
15 Sep 21	253.00000 +0.01	254.66	246.06	252.99	1,445,006
14 Sep 21	252.99001 +9.99	257.00	243.16	243.16	2,522,572
13 Sep 21	243.00000 -7.50	251.39	242.71	249.00	1,942,932
10 Sep 21	250.50000 +8.00	251.19	239.01	241.00	2,125,015
09 Sep 21	242.50000 -8.29	253.38	237.31	250.20	3,373,236
08 Sep 21	250.78999 -3.15	253.08	249.01	252.00	1,559,396
07 Sep 21	253.94000 -0.86	256.00	247.01	253.99	2,455,239
06 Sep 21	254.80000 +14.80	257.50	240.70	241.00	4,720,266
03 Sep 21	240.00000 -0.48	243.55	237.79	241.25	2,510,827
02 Sep 21	240.48000 -0.83	246.26	237.20	241.79	3,340,856
01 Sep 21	241.31000 -8.19	250.00	237.00	250.00	3,760,216
31 Aug 21	249.50000 -1.50	254.69	242.26	251.00	4,995,320
30 Aug 21	251.00000 -4.00	259.77	245.00	258.01	5,610,624
27 Aug 21	255.00000 -10.96	269.00	254.66	268.00	4,837,952
26 Aug 21	265.95999 -17.04	281.98	262.96	280.56	5,578,696
25 Aug 21	283.00000 -61.00	328.68	275.31	328.68	9,134,708
24 Aug 21	344.00000 +3.80	344.00	332.38	343.23	1,516,680
23 Aug 21	340.20001 +15.80	343.01	325.01	326.04	1,499,706
20 Aug 21	324.39999 -6.42	336.90	320.14	329.78	1,670,473
19 Aug 21	330.82001 +2.82	336.53	325.10	329.98	1,371,623
18 Aug 21	328.00000 -11.50	341.82	321.09	341.82	1,523,270
17 Aug 21	339.50000 -3.67	351.31	339.00	345.48	1,173,402
16 Aug 21	343.17001 -4.54	348.00	335.30	348.00	1,432,361
13 Aug 21	347.70999 -3.29	354.99	338.25	351.08	1,309,791
12 Aug 21	351.00000 -4.00	366.00	348.00	357.50	2,070,744
11 Aug 21	355.00000 -13.08	371.98	354.00	371.92	1,539,161
10 Aug 21	368.07999 +4.58	371.48	361.59	363.32	1,546,320
09 Aug 21	363.50000 +14.50	368.88	346.00	346.21	2,501,603
06 Aug 21	349.00000 +4.00	353.00	340.17	343.62	1,386,752
05 Aug 21	345.00000 -6.00	353.83	340.00	348.90	2,446,100
04 Aug 21	351.00000 -2.60	359.87	341.00	358.99	2,622,495
03 Aug 21	353.60001 +17.60	355.88	328.01	332.66	3,349,197
02 Aug 21	336.00000 +8.00	342.00	311.45	328.73	3,030,385
30 Jul 21	328.00000 +18.52	335.44	306.49	309.03	3,403,585
29 Jul 21	309.48001 -3.90	332.00	305.59	322.00	4,329,209
28 Jul 21	313.38000 -12.88	329.87	305.00	324.42	3,200,823
27 Jul 21	326.26001 -10.95	339.88	321.00	334.01	2,997,138
26 Jul 21	337.20999 -26.67	362.00	328.88	361.00	4,148,204
23 Jul 21	363.88000 -25.14	394.72	353.02	391.99	3,880,926
22 Jul 21	389.01999 -6.85	399.50	387.88	393.60	1,964,801
21 Jul 21	395.87000 -3.13	401.05	391.02	399.82	2,093,090
20 Jul 21	399.00000 -1.00	403.68	396.01	397.00	1,660,966
19 Jul 21	400.00000 +2.75	403.85	386.00	394.50	1,548,340
16 Jul 21	397.25000 -2.24	408.88	393.55	401.89	1,526,545
15 Jul 21	399.48999 +7.91	404.98	389.89	390.00	1,816,262
14 Jul 21	391.57999 -13.42	409.89	391.58	400.22	1,826,969
13 Jul 21	405.00000 +8.00	407.59	394.00	397.20	2,212,838
12 Jul 21	397.00000 +9.95	397.94	382.21	390.00	2,487,317
09 Jul 21	387.04999 -15.49	402.54	380.02	402.16	2,020,485
08 Jul 21	402.54001 +17.44	409.60	383.10	387.00	2,852,131
07 Jul 21	385.10001 +4.10	393.00	373.53	381.00	1,761,175
06 Jul 21	381.00000 -6.10	392.00	375.23	388.10	1,703,570
05 Jul 21	387.10001 +1.10	391.00	381.18	382.00	1,742,966
02 Jul 21	386.00000 -28.98	413.97	384.00	408.00	2,768,859
01 Jul 21	414.98001 +20.18	418.99	393.00	394.80	2,771,117
30 Jun 21	394.79999 -0.40	404.40	389.00	393.01	2,001,317
29 Jun 21	395.20001 +9.20	397.46	381.17	386.99	2,128,285
28 Jun 21	386.00000 +0.19	394.82	379.50	387.84	1,866,605
25 Jun 21	385.81000 +15.81	386.00	366.20	369.60	2,139,561
24 Jun 21	370.00000 -13.50	388.78	361.00	384.66	3,188,432
23 Jun 21	383.50000 -9.13	399.29	379.51	399.29	1,857,217
22 Jun 21	392.63000 -6.15	408.88	391.32	397.99	1,605,128
21 Jun 21	398.78000 +9.99	399.80	376.20	384.00	2,125,013
18 Jun 21	388.79001 -4.07	397.03	376.00	392.16	1,978,224
17 Jun 21	392.85999 +5.23	393.88	382.98	388.33	2,220,754
16 Jun 21	387.63000 -30.17	420.00	380.01	419.96	3,546,953
15 Jun 21	417.79999 -2.97	435.30	414.54	424.30	2,961,650
11 Jun 21	420.76999 +11.00	438.00	405.00	412.51	4,246,030
10 Jun 21	409.76999 -3.03	422.00	403.01	410.20	2,890,191
09 Jun 21	412.79999 +18.80	414.97	391.50	392.81	2,424,153
08 Jun 21	394.00000 +9.00	399.90	381.15	386.12	2,058,653
07 Jun 21	385.00000 +5.10	388.88	376.62	382.98	1,198,493
04 Jun 21	379.89999 -4.47	389.58	376.10	380.52	1,561,582
03 Jun 21	384.37000 -11.12	398.51	382.00	395.49	1,230,457
02 Jun 21	395.48999 -10.01	406.99	393.20	405.50	1,526,425
01 Jun 21	405.50000 +13.50	409.98	390.00	394.00	2,324,501
31 May 21	392.00000 +16.87	392.00	377.00	377.63	1,862,815
28 May 21	375.13000 -12.22	392.44	370.88	385.99	1,307,520
27 May 21	387.35001 +3.35	394.85	377.00	380.58	1,529,187
26 May 21	384.00000 -13.00	400.96	377.67	396.99	2,350,566
25 May 21	397.00000 +23.30	398.87	373.70	373.70	2,271,619
24 May 21	373.70001 -2.06	377.00	364.01	375.00	1,020,804
21 May 21	375.76001 -5.24	390.00	367.00	386.30	1,655,610
20 May 21	381.00000 -0.21	389.98	376.00	381.20	1,380,325
19 May 21	381.20999 +13.39	391.29	364.05	365.00	1,912,661
18 May 21	367.82001 -5.79	373.83	364.30	373.83	1,342,980
17 May 21	373.60999 +17.93	376.00	353.50	356.00	2,560,501
14 May 21	355.67999 +14.11	356.00	340.02	340.02	1,899,925
13 May 21	341.57001 -10.84	350.00	336.94	346.31	1,332,921
12 May 21	352.41000 +7.31	356.97	343.50	345.10	1,625,925
11 May 21	345.10001 -3.12	349.86	338.22	342.50	1,841,092
10 May 21	348.22000 -8.28	356.50	344.00	355.00	1,619,501
07 May 21	356.50000 -21.40	383.77	356.46	373.06	1,869,101
06 May 21	377.89999 -2.10	382.59	365.13	375.00	1,729,533
30 Apr 21	380.00000 +33.77	385.00	359.00	373.00	4,130,946
29 Apr 21	346.23001 +11.84	349.11	328.00	334.30	1,440,126
28 Apr 21	334.39001 +13.57	335.00	315.60	319.73	1,267,385
27 Apr 21	320.82001 +0.56	326.56	317.01	320.93	796,701
26 Apr 21	320.26001 -13.74	338.28	320.00	333.01	1,357,528
23 Apr 21	334.00000 +5.99	337.30	324.01	325.00	923,044
22 Apr 21	328.01001 -8.59	334.33	319.32	334.15	1,632,644
21 Apr 21	336.60001 +14.60	338.91	315.00	315.00	1,401,002
20 Apr 21	322.00000 -0.96	327.45	318.00	318.00	1,065,442
19 Apr 21	322.95999 +17.85	325.50	303.00	303.23	1,536,220
16 Apr 21	305.10999 +1.72	311.11	300.11	306.77	965,663
15 Apr 21	303.39001 -3.21	312.00	300.00	303.56	854,460
14 Apr 21	306.60001 -0.79	313.99	303.17	307.48	864,384
13 Apr 21	307.39001 +6.79	312.99	299.13	305.11	1,281,373
12 Apr 21	300.60001 -15.76	319.79	297.17	315.00	1,709,009
09 Apr 21	316.35999 -9.53	324.99	316.09	322.34	874,335
08 Apr 21	325.89001 +7.03	327.00	316.06	319.00	897,379
07 Apr 21	318.85999 -10.50	331.00	316.89	331.00	1,295,432
06 Apr 21	329.35999 -8.23	340.54	325.70	337.59	896,148
02 Apr 21	337.59000 +6.57	338.94	331.80	333.00	1,291,946
01 Apr 21	331.01999 +7.02	335.20	320.00	324.99	1,390,606
31 Mar 21	324.00000 -5.95	333.75	320.21	325.10	1,381,790
30 Mar 21	329.95001 +5.83	334.53	321.00	321.60	836,003
29 Mar 21	324.12000 -13.88	341.00	320.66	341.00	1,262,634
26 Mar 21	338.00000 +12.78	339.36	324.80	325.00	1,747,581
25 Mar 21	325.22000 +19.14	327.58	300.22	302.19	1,892,951
24 Mar 21	306.07999 +10.08	311.88	295.00	295.50	2,411,217
23 Mar 21	296.00000 -6.86	305.20	295.00	302.07	1,016,502
22 Mar 21	302.85999 -5.11	310.71	301.66	305.50	1,222,049
19 Mar 21	307.97000 +1.35	307.97	297.21	298.90	1,517,976
18 Mar 21	306.62000 +1.98	318.90	303.00	307.50	1,302,829
17 Mar 21	304.64001 +5.84	309.46	294.65	299.00	1,569,580
16 Mar 21	298.79999 +2.36	305.00	286.50	297.71	2,109,163
15 Mar 21	296.44000 -33.26	325.26	290.58	325.26	3,589,198
12 Mar 21	329.70001 +9.83	335.20	317.91	320.90	2,402,906
11 Mar 21	319.87000 +10.87	325.88	308.01	310.64	1,882,613
10 Mar 21	309.00000 +11.16	313.13	301.00	305.00	1,855,414
09 Mar 21	297.84000 -10.55	314.30	294.00	309.27	2,778,265
08 Mar 21	308.39001 -21.60	334.87	306.59	331.17	3,033,901
05 Mar 21	329.98999 +9.88	334.88	312.22	313.00	2,333,353
04 Mar 21	320.10999 -18.10	336.99	318.90	336.92	2,026,192
03 Mar 21	338.20999 +4.91	340.01	329.01	333.30	1,714,027
02 Mar 21	333.29999 +2.29	342.90	329.06	334.98	2,527,122
01 Mar 21	331.01001 -4.99	344.30	330.10	341.94	2,379,326
26 Feb 21	336.00000 -24.80	354.00	335.05	354.00	2,868,082
25 Feb 21	360.79999 +4.90	364.47	351.00	362.00	1,574,636
24 Feb 21	355.89999 -19.87	385.09	350.00	381.00	3,565,401
23 Feb 21	375.76999 +1.77	385.00	368.60	368.62	1,559,415
22 Feb 21	374.00000 -25.01	400.50	374.00	397.00	2,767,522
19 Feb 21	399.01001 -9.15	407.00	387.76	407.00	2,173,449
18 Feb 21	408.16000 -14.06	433.00	407.50	427.00	2,043,517
10 Feb 21	422.22000 -1.78	432.20	407.00	419.91	2,365,572
09 Feb 21	424.00000 +16.00	428.00	400.01	408.00	3,516,788
08 Feb 21	408.00000 -12.96	420.00	393.00	420.00	2,742,297
05 Feb 21	420.95999 +1.31	430.00	415.00	423.00	1,283,236
04 Feb 21	419.64999 -26.84	440.00	415.00	439.00	2,137,256
03 Feb 21	446.48999 +25.89	458.88	419.00	420.00	2,672,173
02 Feb 21	420.60001 +6.60	424.99	411.00	411.10	1,476,419
01 Feb 21	414.00000 -1.00	429.00	411.10	416.00	1,734,428
29 Jan 21	415.00000 +3.00	432.17	412.01	420.99	2,231,963
28 Jan 21	412.00000 -21.99	435.00	406.00	428.00	2,713,580
27 Jan 21	433.98999 -16.36	459.00	428.30	454.89	2,597,562
26 Jan 21	450.35001 -34.65	484.50	450.10	484.50	2,179,643
25 Jan 21	485.00000 -6.77	521.00	480.95	490.00	1,839,351
22 Jan 21	491.76999 +22.67	493.00	447.00	461.33	1,957,306
21 Jan 21	469.10001 +8.30	474.40	450.55	460.80	1,554,907
20 Jan 21	460.79999 +32.25	464.00	428.62	434.99	2,067,420
19 Jan 21	428.54999 -31.45	454.60	424.00	451.50	2,050,049
18 Jan 21	460.00000 +45.04	478.80	408.30	415.30	2,796,139
15 Jan 21	414.95999 +13.76	417.79	393.00	397.98	1,580,779
14 Jan 21	401.20001 +7.19	420.00	386.90	390.00	2,469,105
13 Jan 21	394.01001 -12.49	406.00	384.75	405.58	2,574,690
12 Jan 21	406.50000 +2.44	410.00	394.97	399.50	1,965,699
11 Jan 21	404.06000 +4.46	411.99	390.00	398.99	2,190,684
08 Jan 21	399.60001 +0.89	407.90	395.84	403.00	1,887,093
07 Jan 21	398.70999 +0.75	400.88	383.32	397.42	2,727,787
06 Jan 21	397.95999 -9.55	418.97	394.05	407.48	2,627,778
05 Jan 21	407.51001 -12.49	419.32	401.05	414.32	3,419,709
04 Jan 21	420.00000 +9.00	435.30	406.00	411.20	2,919,042
31 Dec 20	411.00000 +36.85	415.80	375.33	378.03	2,952,499
30 Dec 20	374.14999 +3.38	382.47	366.02	368.01	2,064,152
29 Dec 20	370.76999 +4.77	372.00	363.00	367.21	1,145,679
28 Dec 20	366.00000 -5.83	373.90	358.00	371.83	1,786,988
25 Dec 20	371.82999 +1.77	378.00	367.80	373.00	1,042,690
24 Dec 20	370.06000 -13.44	388.59	369.01	383.88	1,657,320
23 Dec 20	383.50000 +13.53	384.20	367.80	370.11	2,359,985
22 Dec 20	369.97000 +8.97	378.00	357.00	360.00	2,159,676
21 Dec 20	361.00000 +0.32	365.58	356.01	359.28	1,220,020
18 Dec 20	360.67999 -3.36	374.00	355.09	374.00	1,521,867
17 Dec 20	364.04001 +10.04	366.91	349.72	355.50	1,434,912
16 Dec 20	354.00000 -8.30	362.34	350.80	359.00	1,508,887
15 Dec 20	362.29999 +16.60	363.88	344.75	346.99	2,582,782
14 Dec 20	345.70001 +14.64	358.00	327.00	334.00	2,771,569
11 Dec 20	331.06000 -4.39	338.99	324.00	336.90	2,470,117
10 Dec 20	335.45001 -4.37	342.03	333.00	338.68	1,984,453
09 Dec 20	339.82001 -9.68	355.80	338.29	353.00	1,770,459
08 Dec 20	349.50000 -9.89	361.99	348.10	359.39	1,592,843
07 Dec 20	359.39001 +14.39	363.58	346.00	348.00	2,036,345
04 Dec 20	345.00000 +4.10	350.00	336.73	340.00	1,491,227
03 Dec 20	340.89999 +11.20	350.00	325.38	329.88	2,143,700
02 Dec 20	329.70001 +4.70	344.89	326.28	336.60	2,156,058
01 Dec 20	325.00000 +3.92	332.90	316.88	322.70	1,293,440
30 Nov 20	321.07999 +6.23	323.58	310.53	313.77	1,718,129
27 Nov 20	314.85001 +4.52	326.98	307.99	314.00	1,228,628
26 Nov 20	310.32999 +3.96	314.99	305.00	305.00	969,000
25 Nov 20	306.37000 -11.12	320.64	303.03	320.64	1,209,946
24 Nov 20	317.48999 -0.58	321.18	306.89	308.20	1,005,728
23 Nov 20	318.07001 +3.55	319.37	302.00	314.53	1,494,719
20 Nov 20	314.51999 -13.88	330.90	312.22	330.00	2,169,726
19 Nov 20	328.39999 +14.56	336.86	313.97	315.67	1,898,384
18 Nov 20	313.84000 +14.19	318.18	301.89	303.01	1,747,599
17 Nov 20	299.64999 -2.78	307.90	297.00	302.99	1,130,586
16 Nov 20	302.42999 +6.43	309.66	295.00	307.09	2,051,117
13 Nov 20	296.00000 -1.33	309.00	292.17	295.10	1,410,909
12 Nov 20	297.32999 +6.63	304.00	291.10	293.99	1,058,963
11 Nov 20	290.70001 -10.60	303.00	287.00	301.71	2,521,814
10 Nov 20	301.29999 -34.15	328.11	299.51	328.11	3,456,921
09 Nov 20	335.45001 -3.55	339.96	324.00	339.96	2,009,158
06 Nov 20	339.00000 -4.61	347.30	336.23	347.30	824,962
05 Nov 20	343.60999 +5.54	348.88	334.00	340.00	1,335,933
04 Nov 20	338.07001 -0.93	342.93	334.00	339.04	1,021,623
03 Nov 20	339.00000 +14.00	340.48	323.87	326.24	1,461,926
02 Nov 20	325.00000 -2.51	330.00	311.22	325.50	1,701,410
30 Oct 20	327.51001 +1.53	337.15	321.11	327.12	1,494,310
29 Oct 20	325.98001 +5.67	328.09	311.00	318.07	1,623,731
28 Oct 20	320.31000 -3.49	327.78	319.00	325.00	1,411,411
27 Oct 20	323.79999 +20.81	325.50	302.18	310.00	2,180,025
26 Oct 20	302.98999 +2.99	308.10	284.09	295.00	1,529,894
23 Oct 20	300.00000 -22.88	326.00	297.00	323.13	2,289,597
22 Oct 20	322.88000 -1.10	324.91	316.16	324.00	735,945
21 Oct 20	323.98001 -11.16	337.03	321.58	333.00	1,172,381
20 Oct 20	335.14001 +7.14	335.99	325.25	329.14	766,237
19 Oct 20	328.00000 -7.25	341.19	326.58	337.68	1,124,591
16 Oct 20	335.25000 -5.55	344.25	335.25	342.00	884,377
15 Oct 20	340.79999 -11.08	353.97	340.80	351.99	1,250,703
14 Oct 20	351.88000 +0.05	358.00	347.05	349.00	1,184,557
13 Oct 20	351.82999 -2.17	356.87	349.50	351.55	1,179,309
12 Oct 20	354.00000 +5.00	355.00	341.01	351.00	2,059,139
09 Oct 20	349.00000 +19.00	349.86	333.00	339.00	2,439,066
30 Sep 20	330.00000 +10.00	335.55	318.40	321.39	2,375,795
29 Sep 20	320.00000 +12.34	322.08	309.87	309.88	2,036,485
28 Sep 20	307.66000 +0.18	310.88	303.20	308.00	1,200,721
25 Sep 20	307.48001 -11.52	320.05	302.00	320.05	1,434,066
24 Sep 20	319.00000 -9.87	327.00	317.12	325.80	1,391,050
23 Sep 20	328.87000 +0.57	337.00	325.00	332.00	1,840,317
22 Sep 20	328.29999 -0.44	334.57	319.78	326.00	1,906,663
21 Sep 20	328.73999 -5.25	337.00	326.23	335.09	1,063,463
18 Sep 20	333.98999 +2.89	337.23	325.01	333.00	1,135,918
17 Sep 20	331.10001 +7.10	338.00	315.80	322.14	1,454,167
16 Sep 20	324.00000 -6.18	329.90	318.41	329.38	1,027,619
15 Sep 20	330.17999 +5.28	335.00	320.00	320.25	1,463,772
14 Sep 20	324.89999 +19.73	330.50	312.17	312.17	3,170,915
11 Sep 20	305.17001 +9.42	308.00	294.08	296.64	1,224,865
10 Sep 20	295.75000 -2.95	305.44	292.23	300.16	2,008,682
09 Sep 20	298.70001 -8.94	306.00	291.00	302.10	1,472,335
08 Sep 20	307.64001 -7.13	316.96	295.50	311.21	2,145,926
07 Sep 20	314.76999 +4.71	323.70	305.11	310.00	1,969,077
04 Sep 20	310.06000 -12.84	319.88	305.80	313.00	2,786,830
03 Sep 20	322.89999 -26.95	350.01	320.88	350.01	3,200,658
02 Sep 20	349.85001 +17.32	349.98	336.00	336.56	1,838,124
01 Sep 20	332.53000 +1.66	338.07	323.50	329.25	1,086,803
31 Aug 20	330.87000 +11.84	341.70	319.51	323.00	2,368,600
28 Aug 20	319.03000 -20.33	339.00	313.88	338.94	2,748,629
27 Aug 20	339.35999 +9.57	344.71	330.67	335.00	1,220,499
26 Aug 20	329.79001 -2.46	344.90	325.68	327.00	1,575,083
25 Aug 20	332.25000 -15.75	351.68	331.40	348.01	2,301,996
24 Aug 20	348.00000 -8.00	363.50	342.95	362.88	1,772,806
21 Aug 20	356.00000 +5.10	368.60	350.62	355.00	1,184,263
20 Aug 20	350.89999 -20.10	365.80	346.00	364.00	1,874,751
19 Aug 20	371.00000 -7.00	392.01	365.50	390.11	1,708,555
18 Aug 20	378.00000 +18.00	378.58	358.00	362.00	1,594,341
17 Aug 20	360.00000 -9.99	368.00	351.10	366.50	1,778,400
14 Aug 20	369.98999 +3.67	372.00	356.01	368.00	1,298,082
13 Aug 20	366.32001 +1.32	374.64	360.03	370.00	936,683
12 Aug 20	365.00000 -13.00	379.42	352.29	378.00	2,269,161
11 Aug 20	378.00000 -21.98	399.90	378.00	394.85	1,330,847
10 Aug 20	399.98001 +6.98	423.58	385.30	398.92	2,023,155
07 Aug 20	393.00000 -7.00	400.00	373.00	394.00	1,683,111
06 Aug 20	400.00000 -9.48	410.60	390.10	409.49	1,164,985
05 Aug 20	409.48001 +0.58	436.00	405.10	428.00	1,578,541
04 Aug 20	408.89999 -16.10	430.00	398.50	420.00	1,493,396
03 Aug 20	425.00000 +32.01	433.38	388.21	398.03	1,742,892
31 Jul 20	392.98999 +13.01	394.28	375.96	379.98	1,184,204
30 Jul 20	379.98001 -2.32	396.00	373.00	387.00	1,203,248
29 Jul 20	382.29999 +17.52	389.00	362.02	363.09	1,402,719
28 Jul 20	364.78000 +12.74	366.60	353.01	357.12	1,135,071
27 Jul 20	352.04001 -31.96	385.00	350.68	384.50	2,027,478
24 Jul 20	384.00000 -13.80	398.50	363.86	390.00	2,008,783
23 Jul 20	397.79999 +13.81	398.50	380.02	380.02	1,485,001
22 Jul 20	383.98999 +15.35	398.00	365.19	370.00	2,275,033
21 Jul 20	368.64001 +15.44	375.88	354.00	354.00	1,891,793
20 Jul 20	353.20001 +4.55	357.00	322.00	355.01	2,511,930
17 Jul 20	348.64999 -26.22	375.78	343.89	372.20	3,318,862
16 Jul 20	374.87000 -35.13	417.97	360.11	414.55	3,235,449
15 Jul 20	410.00000 +0.00	435.50	401.00	410.00	1,964,234
14 Jul 20	410.00000 -24.86	434.00	401.00	431.48	2,879,685
13 Jul 20	434.85999 +43.86	436.00	387.18	388.38	1,509,305
10 Jul 20	391.00000 +0.32	415.55	380.67	389.90	1,750,644
09 Jul 20	390.67999 +26.65	398.00	355.00	355.00	2,098,307
08 Jul 20	364.03000 +7.04	368.65	346.08	355.80	1,319,883
07 Jul 20	356.98999 +16.05	372.50	329.20	339.00	2,175,455
06 Jul 20	340.94000 +25.24	348.90	308.73	311.98	2,274,448
03 Jul 20	315.70001 -0.30	324.48	304.27	318.97	2,050,400
02 Jul 20	316.00000 -12.80	329.00	313.00	328.10	1,645,894
01 Jul 20	328.79999 -12.78	343.42	313.01	343.00	1,761,795
30 Jun 20	341.57999 +30.62	342.00	311.60	311.60	1,511,942
29 Jun 20	310.95999 -9.46	325.50	308.11	318.50	1,595,759
24 Jun 20	320.42001 +8.18	340.78	312.37	315.00	1,870,970
23 Jun 20	312.23999 +24.40	318.00	286.00	286.00	1,805,918
22 Jun 20	287.84000 +6.14	296.60	285.55	285.55	1,637,356
19 Jun 20	281.70001 +8.72	281.70	270.17	272.26	1,194,124
18 Jun 20	272.98001 +10.98	275.00	260.09	263.00	1,592,220
17 Jun 20	262.00000 -1.00	264.31	257.52	263.99	883,066
16 Jun 20	263.00000 +1.00	265.21	261.06	264.88	1,142,304
15 Jun 20	262.00000 +3.33	268.75	256.00	260.00	1,091,063
12 Jun 20	258.67001 -4.33	263.30	253.00	261.99	1,149,598
11 Jun 20	263.00000 +4.50	266.90	256.76	258.00	1,617,424
10 Jun 20	258.50000 +1.25	258.80	252.39	258.01	957,359
09 Jun 20	257.25000 +4.99	259.98	252.02	253.99	1,032,975
08 Jun 20	252.25999 -7.33	263.00	251.57	261.00	1,686,704
05 Jun 20	259.59000 -5.63	266.00	256.00	266.00	1,502,450
04 Jun 20	265.22000 -6.90	272.00	264.00	272.00	1,667,644
03 Jun 20	272.12000 -7.88	279.99	267.00	279.78	1,868,786
02 Jun 20	280.00000 -1.15	284.80	275.60	282.10	652,522
01 Jun 20	281.14999 +13.68	285.31	270.00	270.00	1,145,147
29 May 20	267.47000 +3.22	274.77	260.33	262.57	961,176
28 May 20	264.25000 -4.52	270.37	258.00	270.00	958,733
27 May 20	268.76999 -3.72	274.00	267.08	272.38	721,679
26 May 20	272.48999 +5.66	278.71	265.06	266.70	1,327,259
25 May 20	266.82999 -6.19	273.39	261.20	271.18	1,183,159
22 May 20	273.01999 +3.02	275.68	263.80	270.00	1,069,790
21 May 20	270.00000 -13.70	288.44	265.20	285.18	1,326,020
20 May 20	283.70001 -5.16	294.50	279.11	289.00	1,093,589
19 May 20	288.85999 +20.84	288.88	265.00	266.61	1,732,514
18 May 20	268.01999 +3.34	273.88	250.50	263.00	2,469,466
15 May 20	264.67999 +6.68	273.98	258.53	258.53	1,325,863
14 May 20	258.00000 -5.37	264.89	257.11	260.60	884,366
13 May 20	263.37000 +6.27	264.60	254.30	254.37	792,409
12 May 20	257.10001 -4.90	265.00	253.46	259.50	1,210,729
11 May 20	262.00000 -12.87	291.58	255.55	277.00	2,673,298
08 May 20	274.87000 +6.64	285.01	267.30	269.00	1,296,851
07 May 20	268.23001 +2.23	269.37	260.00	269.00	909,186
06 May 20	266.00000 +3.52	275.10	260.00	261.00	1,467,618
30 Apr 20	262.48001 +10.29	265.45	252.19	252.19	1,090,553
29 Apr 20	252.19000 -3.51	265.92	250.86	258.70	1,191,378
28 Apr 20	255.70000 +8.00	256.50	220.95	246.00	1,587,321
27 Apr 20	247.70000 -0.31	249.70	240.00	240.00	646,951
24 Apr 20	248.00999 -5.19	257.73	245.01	253.19	925,962
23 Apr 20	253.20000 +4.86	256.33	246.00	246.00	883,811
22 Apr 20	248.34000 -4.64	250.50	241.01	248.13	1,160,007
21 Apr 20	252.98000 +1.56	258.00	244.00	248.68	989,469
20 Apr 20	251.42000 +7.11	251.47	240.50	244.86	1,092,680
17 Apr 20	244.31000 +7.63	247.38	239.00	239.00	1,307,799
16 Apr 20	236.67999 -0.61	239.95	232.03	235.93	965,315
15 Apr 20	237.28999 +12.09	240.00	226.31	227.70	1,816,798
14 Apr 20	225.20000 +5.80	226.63	217.61	223.00	1,010,811
13 Apr 20	219.39999 -3.85	226.55	215.81	221.00	1,230,469
10 Apr 20	223.25000 -11.39	233.00	218.57	233.00	1,596,318
09 Apr 20	234.64000 -2.75	241.50	226.51	238.26	1,696,921
08 Apr 20	237.39000 -12.61	254.36	236.67	247.50	1,400,700
07 Apr 20	250.00000 +8.04	253.96	245.45	247.46	1,095,787
03 Apr 20	241.96001 -2.54	247.05	235.24	244.00	1,162,444
02 Apr 20	244.50000 +18.14	246.00	223.51	223.61	1,426,997
01 Apr 20	226.36000 +1.86	235.80	222.00	226.50	1,167,005
31 Mar 20	224.50000 +4.50	231.35	221.02	224.02	1,395,144
30 Mar 20	220.00000 -25.80	243.60	218.50	240.10	1,992,635
27 Mar 20	245.80000 -3.73	260.20	243.00	252.89	1,560,797
26 Mar 20	249.53000 +13.64	254.99	232.50	236.00	2,232,371
25 Mar 20	235.89000 +17.89	241.20	227.00	227.00	2,424,473
24 Mar 20	218.00000 +4.00	224.93	204.50	220.10	1,742,038
23 Mar 20	214.00000 -14.00	233.00	210.00	222.39	1,979,109
20 Mar 20	228.00000 -0.70	234.98	222.45	229.80	1,658,724
19 Mar 20	228.70000 +6.60	229.69	212.36	222.50	2,298,935
18 Mar 20	222.10001 +5.10	236.68	219.00	219.00	2,807,533
17 Mar 20	217.00000 +6.80	224.00	204.10	215.00	2,131,789
16 Mar 20	210.20000 -12.83	233.05	203.77	221.05	2,056,050
13 Mar 20	223.03000 +7.51	225.66	201.00	204.00	3,162,544
12 Mar 20	215.52000 +3.50	219.00	201.08	206.98	2,595,053
11 Mar 20	212.02000 -16.98	228.00	209.76	228.00	2,244,345
10 Mar 20	229.00000 +1.19	236.30	201.77	221.94	4,277,001
09 Mar 20	227.81000 -19.19	251.70	227.50	238.00	1,555,460
06 Mar 20	247.00000 -2.49	252.50	240.66	246.00	1,646,659
05 Mar 20	249.49001 -7.76	267.00	239.01	259.10	2,808,844
04 Mar 20	257.25000 -12.75	273.16	248.38	264.00	3,423,463
03 Mar 20	270.00000 +20.54	292.00	250.30	251.01	3,113,790
02 Mar 20	249.46001 +13.94	251.00	225.20	237.00	3,120,490
28 Feb 20	235.52000 +1.21	249.85	222.00	222.00	3,254,977
27 Feb 20	234.31000 +12.31	237.50	213.00	222.38	3,967,741
26 Feb 20	222.00000 -9.50	229.80	217.50	229.80	2,249,922
25 Feb 20	231.50000 -5.38	240.00	224.60	230.00	2,062,330
24 Feb 20	236.88000 +9.28	241.50	227.10	227.10	2,414,871
21 Feb 20	227.60001 +4.40	243.48	216.00	216.00	2,837,218
20 Feb 20	223.20000 -6.50	237.23	214.75	235.00	3,520,354
19 Feb 20	229.70000 +0.00	243.50	220.13	228.00	2,848,580
18 Feb 20	229.70000 +7.70	231.00	217.10	222.00	2,569,326
17 Feb 20	222.00000 +4.00	228.88	213.99	217.00	2,263,667
14 Feb 20	218.00000 -2.50	231.00	211.66	223.50	2,853,756
13 Feb 20	220.50000 -10.50	239.44	219.00	237.50	4,535,334
12 Feb 20	231.00000 +16.04	239.50	211.00	211.00	3,997,262
11 Feb 20	214.96001 -11.96	235.00	210.00	227.00	4,720,963
10 Feb 20	226.92000 -18.08	240.00	220.00	239.99	5,039,965
07 Feb 20	245.00000 +31.00	246.00	218.81	218.81	5,586,185
06 Feb 20	214.00000 +2.05	222.05	206.50	215.00	4,059,412
05 Feb 20	211.95000 +5.67	226.48	202.55	210.00	5,799,852
04 Feb 20	206.28000 +34.38	206.28	174.58	175.00	4,332,210
03 Feb 20	171.89999 -7.60	186.00	163.00	163.00	3,287,286
23 Jan 20	179.50000 -4.50	187.00	172.02	179.10	1,793,507
22 Jan 20	184.00000 +14.00	187.50	167.08	169.00	3,096,961
21 Jan 20	170.00000 -7.90	182.10	167.02	177.80	2,696,996
20 Jan 20	177.89999 -5.10	191.56	173.99	184.00	3,325,408
17 Jan 20	183.00000 +14.80	188.00	168.00	170.00	3,762,210
16 Jan 20	168.20000 +3.02	175.13	162.00	165.18	2,857,884
15 Jan 20	165.17999 +4.67	168.00	158.10	160.00	2,732,588
14 Jan 20	160.50999 +5.74	161.50	154.00	154.51	2,688,582
13 Jan 20	154.77000 -1.50	160.00	153.62	156.37	2,378,767
10 Jan 20	156.27000 -0.73	162.62	154.50	158.01	2,103,436
09 Jan 20	157.00000 +8.19	162.00	149.00	151.02	4,890,013
08 Jan 20	148.81000 -4.17	152.50	147.02	152.05	2,280,282
07 Jan 20	152.98000 +0.19	156.38	150.02	150.02	2,909,342
06 Jan 20	152.78999 +2.79	153.89	147.26	150.50	2,346,643
03 Jan 20	150.00000 -6.50	156.45	148.88	155.38	2,966,103
02 Jan 20	156.50000 -7.40	163.47	152.88	163.21	4,275,380
31 Dec 19	163.89999 +0.00	164.00	156.70	162.85	2,898,926
30 Dec 19	163.89999 +2.20	165.46	155.00	161.22	2,159,682
27 Dec 19	161.70000 -3.62	166.97	161.05	164.22	1,579,247
26 Dec 19	165.32001 +3.92	165.95	160.10	160.13	1,330,769
25 Dec 19	161.39999 -1.80	166.98	160.56	160.80	1,257,989
24 Dec 19	163.20000 +6.20	163.45	155.00	157.00	1,524,806
23 Dec 19	157.00000 -9.95	165.00	152.00	163.02	3,307,565
20 Dec 19	166.95000 +6.79	167.80	156.30	160.01	2,411,720
19 Dec 19	160.16000 -11.15	175.00	159.08	168.62	2,614,764
18 Dec 19	171.31000 +5.41	173.50	165.15	165.41	2,101,750
17 Dec 19	165.89999 -1.10	173.29	162.10	165.70	1,958,178
16 Dec 19	167.00000 +13.39	167.00	151.93	153.79	2,567,409
13 Dec 19	153.61000 +0.01	156.00	149.99	154.91	1,791,900
12 Dec 19	153.60001 -0.37	165.00	149.99	153.90	2,077,291
11 Dec 19	153.97000 +2.47	156.66	149.10	149.10	2,261,336
10 Dec 19	151.50000 +7.90	162.97	140.40	142.00	5,191,733
09 Dec 19	143.60001 +6.70	143.60	133.10	133.10	3,229,564
06 Dec 19	136.89999 -1.18	139.90	134.85	137.25	1,655,789
05 Dec 19	138.08000 -1.58	141.00	136.35	139.01	2,161,965
04 Dec 19	139.66000 +2.66	141.00	134.30	135.75	2,386,285
03 Dec 19	137.00000 -1.29	140.45	132.83	137.99	2,267,953
02 Dec 19	138.28999 +1.79	142.00	135.99	136.00	2,916,422
29 Nov 19	136.50000 +2.82	140.00	133.22	133.22	3,486,749
28 Nov 19	133.67999 -0.62	138.11	131.33	134.01	2,999,643
27 Nov 19	134.30000 +0.50	137.77	131.87	133.99	2,240,352
26 Nov 19	133.80000 -0.16	134.26	128.80	132.99	3,045,689
25 Nov 19	133.96001 +0.48	136.50	128.00	134.27	5,208,118
22 Nov 19	133.48000 -8.45	143.00	132.00	139.49	7,130,685
21 Nov 19	141.92999 -5.27	145.58	136.69	143.08	7,719,363
20 Nov 19	147.20000 +11.19	149.00	135.01	136.00	9,634,684
19 Nov 19	136.00999 +9.66	138.32	128.01	133.00	13,576,176
18 Nov 19	126.35000 +0.00	145.51	125.00	140.00	42,314,660