FUNDMANAGER.co.uk

Contemporary Amperex Technology Co Limited

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	259.07999 -7.94	268.99	254.55	268.35	58,855,940
19 Oct 26	267.01999 -9.98	275.00	267.02	275.00	31,146,044
16 Oct 26	277.00000 -1.50	282.00	273.29	281.79	29,742,444
15 Oct 26	278.50000 -1.62	282.01	272.00	274.98	41,995,232
14 Oct 26	280.12000 -8.98	290.88	280.12	288.00	33,459,124
13 Oct 26	289.10001 -9.28	297.99	286.70	297.90	40,883,532
12 Oct 26	298.38000 +0.63	306.71	297.57	300.27	41,706,384
09 Oct 26	297.75000 +11.00	301.42	289.00	292.00	54,152,672
08 Oct 26	286.75000 -4.36	293.47	285.17	292.00	36,682,464
30 Sep 26	291.10999 +4.31	292.70	285.80	290.00	29,699,472
29 Sep 26	286.79999 -5.19	293.19	285.74	291.00	29,875,746
28 Sep 26	291.98999 -1.51	292.66	286.66	289.00	33,914,360
24 Sep 26	293.50000 -7.50	302.00	293.00	300.00	28,008,500
23 Sep 26	301.00000 -3.63	305.76	299.10	304.50	24,744,056
22 Sep 26	304.63000 +7.53	308.69	297.74	298.00	47,381,064
21 Sep 26	297.10001 -4.85	303.60	295.50	303.04	49,488,324
18 Sep 26	301.95001 -2.35	310.00	300.27	309.77	38,071,248
17 Sep 26	304.29999 -1.18	308.66	302.70	306.00	34,489,560
16 Sep 26	305.48001 -10.88	315.00	299.00	313.01	78,716,304
15 Sep 26	316.35999 -20.75	335.73	316.00	335.00	48,048,296
14 Sep 26	337.10999 +6.60	341.81	334.00	334.51	26,184,902
11 Sep 26	330.51001 -7.55	335.66	328.30	333.06	27,660,000
10 Sep 26	338.06000 +1.22	340.80	330.50	335.90	29,118,430
09 Sep 26	336.84000 +1.35	337.66	327.10	332.48	39,024,000
08 Sep 26	335.48999 -12.71	346.60	326.00	345.67	51,955,096
07 Sep 26	348.20001 -2.80	351.80	345.50	351.05	24,678,820
04 Sep 26	351.00000 +1.50	354.66	349.56	351.40	22,738,096
03 Sep 26	349.50000 +1.21	354.80	348.10	349.99	26,286,404
02 Sep 26	348.29001 -9.81	356.50	347.55	355.98	27,806,728
01 Sep 26	358.10001 -5.45	363.56	358.03	362.49	19,808,688
31 Aug 26	363.54999 -4.95	367.33	357.30	366.60	26,242,388
28 Aug 26	368.50000 -4.50	371.25	364.13	368.00	26,376,976
27 Aug 26	373.00000 -6.00	378.66	370.05	376.50	23,373,782
26 Aug 26	379.00000 +2.27	385.50	373.71	379.90	20,716,240
25 Aug 26	376.73001 -11.16	391.15	376.06	391.00	26,064,594
24 Aug 26	387.89001 -3.26	394.40	386.68	391.15	13,972,968
21 Aug 26	391.14999 +6.15	397.83	383.05	386.00	20,449,616
20 Aug 26	385.00000 -4.00	392.09	384.00	391.51	17,909,644
19 Aug 26	389.00000 -7.26	396.99	388.33	394.00	21,157,158
18 Aug 26	396.26001 -3.72	400.75	394.50	399.00	16,933,180
17 Aug 26	399.98001 +6.05	400.50	390.50	393.93	20,399,838
14 Aug 26	393.92999 -2.37	400.99	393.68	395.00	15,930,154
13 Aug 26	396.29999 +2.37	399.39	391.04	393.04	24,429,304
12 Aug 26	393.92999 +3.53	395.91	387.52	388.43	20,236,434
11 Aug 26	390.39999 -3.47	395.28	389.52	395.00	16,299,162
10 Aug 26	393.87000 +5.80	394.62	384.63	385.61	23,160,930
07 Aug 26	388.07001 +0.07	388.88	384.02	387.99	25,519,302
06 Aug 26	388.00000 -17.20	410.00	384.16	410.00	45,320,104
05 Aug 26	405.20001 +10.10	407.90	398.00	400.02	30,011,168
04 Aug 26	395.10001 +0.70	397.86	391.22	395.00	26,165,416
03 Aug 26	394.39999 -0.90	395.88	389.60	392.60	21,522,258
31 Jul 26	395.29999 -6.58	400.20	389.00	395.55	39,414,952
30 Jul 26	401.88000 +5.04	403.80	389.80	390.00	45,239,048
29 Jul 26	396.84000 +5.98	401.86	381.38	390.00	40,435,872
28 Jul 26	390.85999 -9.14	399.99	390.86	396.26	37,191,080
27 Jul 26	400.00000 +16.99	403.80	394.00	398.01	47,327,208
24 Jul 26	383.01001 -2.98	390.86	382.65	383.18	25,454,224
23 Jul 26	385.98999 +13.73	386.00	366.01	373.00	35,940,928
22 Jul 26	372.26001 -9.94	385.00	369.87	382.85	31,193,760
21 Jul 26	382.20001 +5.77	391.00	372.50	372.67	44,036,044
20 Jul 26	376.42999 +16.43	377.60	353.80	354.00	44,790,768
17 Jul 26	360.00000 -6.20	375.24	360.00	372.30	51,245,336
16 Jul 26	366.20001 -6.80	375.02	364.50	369.48	25,186,882
15 Jul 26	373.00000 +8.99	379.99	363.08	368.01	35,849,256
14 Jul 26	364.01001 +4.95	364.63	352.49	352.60	43,631,640
13 Jul 26	359.06000 +10.30	362.00	348.00	349.00	46,290,680
10 Jul 26	348.76001 -26.74	375.20	346.16	375.00	55,601,360
09 Jul 26	375.50000 +14.50	376.66	360.07	361.00	37,794,160
08 Jul 26	361.00000 -11.49	376.68	361.00	374.00	27,051,870
07 Jul 26	372.48999 -2.02	378.88	370.76	376.00	20,848,582
06 Jul 26	374.51001 -5.49	381.89	374.05	379.23	21,648,004
03 Jul 26	380.00000 -2.35	387.95	379.00	381.96	25,884,940
02 Jul 26	382.35001 -1.49	390.99	380.39	387.68	34,075,436
01 Jul 26	383.84000 -9.17	391.00	370.00	390.00	44,088,580
30 Jun 26	393.01001 +0.65	402.36	390.00	392.49	27,038,346
29 Jun 26	392.35999 +11.36	396.00	378.20	386.96	42,525,908
26 Jun 26	381.00000 -20.90	409.81	381.00	401.00	46,525,304
25 Jun 26	401.89999 +6.54	402.55	392.58	399.88	32,404,638
24 Jun 26	395.35999 +2.85	399.27	386.66	392.00	34,427,056
23 Jun 26	392.51001 -16.47	414.04	390.73	411.00	37,374,096
22 Jun 26	408.98001 +17.43	413.33	386.00	393.00	59,464,844
18 Jun 26	391.54999 -7.45	409.89	389.92	400.39	38,548,104
17 Jun 26	399.00000 -4.53	403.30	395.58	400.00	25,009,264
16 Jun 26	403.53000 +5.43	409.02	398.50	408.88	34,839,264
15 Jun 26	398.10001 +3.25	407.90	393.41	402.00	34,074,880
12 Jun 26	394.85001 +12.65	399.54	383.30	389.99	41,420,840
11 Jun 26	382.20001 -6.30	391.34	380.03	386.98	26,865,448
10 Jun 26	388.50000 -11.00	399.00	385.12	395.28	24,435,716
09 Jun 26	399.50000 +6.48	401.87	388.00	399.99	27,735,148
08 Jun 26	393.01999 -9.98	402.68	390.70	395.80	28,652,636
05 Jun 26	403.00000 -5.20	412.65	402.70	407.89	28,738,930
04 Jun 26	408.20001 -18.22	426.90	407.18	426.42	43,115,464
03 Jun 26	426.42001 -7.47	437.00	420.10	437.00	38,552,608
02 Jun 26	433.89001 +13.79	437.75	423.00	425.00	38,798,160
01 Jun 26	420.10001 -3.90	438.24	418.18	432.10	38,600,452
29 May 26	424.00000 +8.32	430.86	416.55	423.00	49,811,892
28 May 26	415.67999 +0.88	420.58	406.20	420.00	32,777,148
27 May 26	414.79999 +12.30	428.90	411.29	413.92	53,372,888
26 May 26	402.50000 -0.38	408.77	400.36	406.19	35,062,704
25 May 26	402.88000 -8.28	414.50	400.00	411.28	38,197,712
22 May 26	411.16000 -0.47	416.50	410.00	414.70	27,788,380
21 May 26	411.63000 -3.12	427.62	411.42	419.87	33,867,172
20 May 26	414.75000 -3.17	422.99	412.66	417.00	28,119,032
19 May 26	417.92001 +0.69	419.90	406.80	415.86	26,087,668
18 May 26	417.23001 -6.37	422.90	414.00	420.58	28,498,348
15 May 26	423.60001 -3.40	431.50	421.00	428.08	29,704,892
14 May 26	427.00000 -7.05	450.45	427.00	449.38	34,704,616
13 May 26	434.04999 +2.80	436.58	427.08	431.01	31,685,824
12 May 26	431.25000 -14.86	446.85	429.29	446.59	34,151,496
11 May 26	446.10999 +9.11	450.51	435.10	440.00	34,190,100
08 May 26	437.00000 -14.64	455.50	436.20	449.00	36,604,852
07 May 26	451.64001 -8.36	468.75	447.00	468.75	38,621,272
06 May 26	460.00000 +24.00	465.88	448.63	457.50	47,372,720
30 Apr 26	436.00000 -9.00	449.50	436.00	446.50	29,812,094
29 Apr 26	445.00000 +17.33	445.15	428.00	432.00	37,633,560
28 Apr 26	427.67001 -7.21	433.30	423.00	426.19	35,012,112
27 Apr 26	434.88000 -10.02	448.76	433.80	444.63	33,061,284
24 Apr 26	444.89999 +6.00	448.45	438.00	442.00	39,542,496
23 Apr 26	438.89999 +2.55	443.60	435.00	443.50	35,430,968
22 Apr 26	436.35001 -11.25	447.97	433.13	441.01	46,025,432
21 Apr 26	447.60001 +15.10	450.13	425.10	435.00	57,774,560
20 Apr 26	432.50000 -11.70	437.90	426.01	433.00	52,927,820
17 Apr 26	444.20001 -9.78	457.64	441.01	455.96	36,535,848
16 Apr 26	453.98001 +22.98	460.00	433.02	441.00	63,506,216
15 Apr 26	431.00000 +0.21	439.46	427.07	438.88	37,353,628
14 Apr 26	430.79001 +3.66	432.49	414.40	421.50	44,220,824
13 Apr 26	427.13000 +11.13	433.33	416.00	418.00	41,239,924
10 Apr 26	416.00000 +26.01	419.00	392.68	394.00	50,788,704
09 Apr 26	389.98999 -1.31	394.28	386.66	394.10	25,955,200
08 Apr 26	391.29999 +6.71	397.65	388.22	396.50	36,418,444
07 Apr 26	384.59000 -1.87	393.20	381.49	389.98	17,257,622
03 Apr 26	386.45999 -14.71	400.80	385.13	400.00	24,751,500
02 Apr 26	401.17001 -4.54	411.99	397.20	407.90	22,305,638
01 Apr 26	405.70999 +4.01	409.87	396.00	409.73	23,170,072
31 Mar 26	401.70001 -11.30	416.95	401.58	413.00	24,925,644
30 Mar 26	413.00000 -3.18	418.85	405.60	413.00	25,348,420
27 Mar 26	416.17999 +13.68	418.33	401.73	406.12	30,258,044
26 Mar 26	402.50000 +4.69	413.72	392.00	393.84	26,763,696
25 Mar 26	397.81000 +0.82	400.50	387.80	393.00	26,752,828
24 Mar 26	396.98999 -5.00	411.90	388.00	405.00	36,410,524
23 Mar 26	401.98999 -11.01	417.36	398.75	417.33	44,614,144
20 Mar 26	413.00000 +12.50	422.08	400.13	405.08	53,729,676
19 Mar 26	400.50000 -1.52	414.00	400.00	401.94	29,286,636
18 Mar 26	402.01999 -2.98	406.00	396.77	405.36	26,529,996
17 Mar 26	405.00000 -3.40	420.00	404.56	415.78	35,980,680
16 Mar 26	408.39999 +11.40	413.17	398.00	401.77	37,352,104
13 Mar 26	397.00000 +1.50	403.99	393.80	393.88	35,582,640
12 Mar 26	395.50000 -1.30	400.90	392.70	400.00	29,150,376
11 Mar 26	396.79999 +20.50	403.55	378.98	379.58	57,598,684
10 Mar 26	376.29999 +18.80	379.77	366.50	375.00	50,741,728
09 Mar 26	357.50000 +2.73	359.85	345.06	348.84	31,797,612
06 Mar 26	354.76999 +4.52	357.02	344.66	349.00	20,963,112
05 Mar 26	350.25000 +11.35	353.85	342.66	344.58	31,006,068
04 Mar 26	338.89999 -5.17	342.02	334.20	341.10	25,080,440
03 Mar 26	344.07001 +3.85	354.35	344.03	346.33	40,007,480
02 Mar 26	340.22000 -1.79	344.90	336.68	341.00	28,351,326
27 Feb 26	342.01001 -3.99	348.94	342.01	347.12	25,446,620
26 Feb 26	346.00000 -16.18	358.20	343.50	356.05	43,541,380
25 Feb 26	362.17999 +0.23	366.60	360.10	363.69	18,716,640
24 Feb 26	361.95001 -3.39	373.50	361.95	372.64	22,695,132
13 Feb 26	365.34000 -10.53	377.00	365.01	375.61	22,314,532
12 Feb 26	375.87000 +7.87	377.88	368.03	370.00	27,754,580
11 Feb 26	368.00000 +3.03	370.99	364.50	366.90	19,653,460
10 Feb 26	364.97000 -3.85	370.80	364.00	365.17	18,563,500
09 Feb 26	368.82001 -0.29	372.50	362.60	370.50	27,448,630
06 Feb 26	369.10999 +6.17	372.88	358.01	359.32	39,372,616
05 Feb 26	362.94000 -2.09	366.75	356.02	365.77	28,427,156
04 Feb 26	365.03000 +17.12	366.65	347.51	350.96	48,531,684
03 Feb 26	347.91000 -1.07	352.80	343.50	349.00	26,516,324
02 Feb 26	348.98001 -1.02	357.99	344.13	357.00	39,191,748
30 Jan 26	350.00000 +8.11	353.76	344.10	348.40	48,650,116
29 Jan 26	341.89001 +1.90	345.16	338.16	340.50	33,844,420
28 Jan 26	339.98999 +0.59	344.00	333.01	337.88	46,308,172
27 Jan 26	339.39999 -2.65	344.90	334.02	344.89	32,294,884
26 Jan 26	342.04999 -4.95	352.55	341.21	352.02	33,291,386
23 Jan 26	347.00000 +1.20	350.00	343.25	348.01	33,976,128
22 Jan 26	345.79999 -4.01	353.73	339.50	351.03	45,994,816
21 Jan 26	349.81000 +0.21	357.69	349.00	351.94	39,393,572
20 Jan 26	349.60001 +0.70	356.91	347.90	350.00	35,440,588
19 Jan 26	348.89999 -3.42	355.34	345.33	351.47	33,864,284
16 Jan 26	352.32001 -1.43	361.72	351.51	357.99	31,981,842
15 Jan 26	353.75000 -0.23	358.28	351.80	352.75	32,370,912
14 Jan 26	353.98001 -5.02	361.22	351.71	360.03	38,083,364
13 Jan 26	359.00000 -2.68	367.77	357.00	366.25	29,670,920
12 Jan 26	361.67999 -7.55	368.00	351.66	368.00	48,830,740
09 Jan 26	369.23001 +0.02	377.63	367.01	369.17	31,477,188
08 Jan 26	369.20999 -1.80	373.33	367.00	368.00	26,959,036
07 Jan 26	371.01001 -2.98	375.48	368.49	372.95	26,228,536
06 Jan 26	373.98999 -3.51	380.50	369.04	380.00	34,147,712
05 Jan 26	377.50000 +10.24	378.00	368.19	370.00	33,688,136
31 Dec 25	367.26001 -1.94	372.00	367.15	369.79	16,026,597
30 Dec 25	369.20001 -0.11	371.00	366.56	367.10	19,030,820
29 Dec 25	369.31000 -5.12	374.43	368.00	374.00	24,124,072
26 Dec 25	374.42999 +1.42	378.00	370.10	372.96	25,723,688
25 Dec 25	373.01001 -2.59	374.21	369.12	374.21	20,343,144
24 Dec 25	375.60001 -2.50	378.08	372.00	378.08	21,088,388
23 Dec 25	378.10001 +6.26	380.50	371.60	372.00	23,604,086
22 Dec 25	371.84000 -2.16	377.99	368.10	376.00	25,493,538
19 Dec 25	374.00000 +2.00	377.68	370.80	374.08	17,559,944
18 Dec 25	372.00000 -11.42	380.95	370.01	379.57	29,639,284
17 Dec 25	383.42001 +5.01	384.50	375.06	376.45	22,257,408
16 Dec 25	378.41000 -7.09	389.08	378.03	386.00	19,121,676
15 Dec 25	385.50000 -6.30	394.97	385.21	391.50	18,274,992
12 Dec 25	391.79999 +2.81	393.39	385.50	392.00	24,002,022
11 Dec 25	388.98999 +6.61	398.86	383.38	384.90	28,215,378
10 Dec 25	382.38000 -5.21	388.00	377.26	385.05	19,433,404
09 Dec 25	387.59000 -4.91	392.26	386.00	391.50	18,691,772
08 Dec 25	392.50000 +3.41	395.38	385.50	390.43	21,659,758
05 Dec 25	389.09000 +5.74	389.31	382.00	387.20	23,291,560
04 Dec 25	383.35001 +7.27	383.60	375.15	379.19	19,165,808
03 Dec 25	376.07999 -4.00	383.37	375.00	380.09	13,991,135
02 Dec 25	380.07999 -2.89	384.98	377.40	383.50	16,348,461
01 Dec 25	382.97000 +9.77	382.97	374.03	374.76	26,751,012
28 Nov 25	373.20001 +2.00	375.48	366.16	370.50	20,340,264
27 Nov 25	371.20001 -1.62	378.88	370.00	373.00	22,200,260
26 Nov 25	372.82001 +0.46	375.50	370.07	375.50	18,910,660
25 Nov 25	372.35999 +1.81	379.66	370.59	375.00	20,633,246
24 Nov 25	370.54999 +0.55	374.90	367.18	373.80	22,845,820
21 Nov 25	370.00000 -9.39	383.00	370.00	375.00	31,631,336
20 Nov 25	379.39001 -11.71	395.00	377.01	394.90	33,674,284
19 Nov 25	391.10001 +6.10	398.44	384.96	385.50	29,266,686
18 Nov 25	385.00000 -5.78	398.63	381.00	389.00	39,565,816
17 Nov 25	390.78000 -13.34	392.40	382.50	388.00	47,685,504
14 Nov 25	404.12000 -11.48	414.60	403.88	407.00	24,172,120
13 Nov 25	415.60001 +29.22	421.30	385.05	385.05	56,265,448
12 Nov 25	386.38000 +0.78	392.99	383.98	390.78	21,299,824
11 Nov 25	385.60001 +1.09	394.77	384.50	386.00	19,303,176
10 Nov 25	384.51001 -10.86	400.31	383.32	398.40	23,895,992
07 Nov 25	395.37000 +0.69	397.51	388.88	393.50	16,554,892
06 Nov 25	394.67999 +5.98	399.49	388.70	390.00	23,447,476
05 Nov 25	388.70001 +9.75	393.00	372.00	372.85	31,142,532
04 Nov 25	378.95001 -7.91	386.50	374.00	383.06	23,939,074
03 Nov 25	386.85999 -1.91	391.91	375.77	387.00	26,368,176
31 Oct 25	388.76999 -9.52	406.80	388.20	398.00	34,048,352
30 Oct 25	398.29001 -1.71	409.08	396.83	405.98	34,306,088
29 Oct 25	400.00000 +13.52	400.04	384.70	386.00	34,474,048
28 Oct 25	386.48001 +0.30	393.80	383.02	386.16	28,708,296
27 Oct 25	386.17999 +0.41	393.00	376.57	393.00	40,451,016
24 Oct 25	385.76999 +9.32	387.80	378.00	379.97	32,041,578
23 Oct 25	376.45001 +3.59	378.80	369.00	373.80	23,998,098
22 Oct 25	372.85999 -3.04	378.88	368.20	375.90	21,945,880
21 Oct 25	375.89999 +9.40	381.35	363.10	373.00	44,632,872
20 Oct 25	366.50000 +8.36	368.89	359.53	365.00	28,432,420
17 Oct 25	358.14001 -10.36	375.00	356.99	367.50	31,905,760
16 Oct 25	368.50000 -0.80	373.90	364.50	367.50	27,629,468
15 Oct 25	369.29999 +11.30	369.71	354.76	358.50	36,993,356
14 Oct 25	358.00000 -16.50	385.80	355.77	381.00	49,639,940
13 Oct 25	374.50000 -7.45	384.60	362.86	362.86	47,151,000
10 Oct 25	381.95001 -27.94	403.80	379.01	401.00	53,311,800
09 Oct 25	409.89001 +7.89	424.36	399.74	399.98	41,208,824
30 Sep 25	402.00000 +4.63	408.88	396.00	396.00	33,031,310
29 Sep 25	397.37000 +16.97	399.89	386.01	386.34	38,964,744
26 Sep 25	380.39999 -12.45	399.99	380.00	392.02	36,263,328
25 Sep 25	392.85001 +12.92	402.59	376.47	376.60	46,639,336
24 Sep 25	379.92999 +11.78	380.00	366.06	371.00	38,314,548
23 Sep 25	368.14999 -1.90	376.96	360.00	368.00	34,849,316
22 Sep 25	370.04999 +1.56	372.72	362.78	370.50	28,527,764
19 Sep 25	368.48999 +1.60	375.71	361.72	365.00	33,914,888
18 Sep 25	366.89001 -10.21	380.00	360.80	374.59	51,889,688
17 Sep 25	377.10001 +23.68	381.88	354.00	356.80	54,377,100
16 Sep 25	353.42001 -1.28	359.00	348.50	356.11	37,744,464
15 Sep 25	354.70001 +29.70	371.52	344.02	346.01	71,841,024
12 Sep 25	325.00000 +2.45	329.90	322.20	325.90	33,871,316
11 Sep 25	322.54999 +6.51	322.98	309.04	315.55	38,034,460
10 Sep 25	316.04001 -3.96	322.00	313.00	317.99	36,752,684
09 Sep 25	320.00000 -5.37	334.58	317.16	322.80	43,402,396
08 Sep 25	325.37000 +0.26	337.65	323.50	334.00	58,834,576
05 Sep 25	325.10999 +21.08	325.11	299.82	299.90	70,819,776
04 Sep 25	304.03000 -4.97	323.33	300.63	313.47	65,754,752
03 Sep 25	309.00000 +6.13	311.65	303.03	303.50	50,897,472
02 Sep 25	302.87000 -1.13	311.10	299.03	304.03	37,116,888
01 Sep 25	304.00000 -2.18	306.90	299.30	306.50	42,996,420
29 Aug 25	306.17999 +28.77	316.66	277.95	278.31	78,013,888
28 Aug 25	277.41000 -0.89	278.99	272.72	276.06	30,466,400
27 Aug 25	278.29999 -11.20	289.54	278.19	289.00	38,258,428
26 Aug 25	289.50000 -0.78	290.99	285.58	287.02	23,024,462
25 Aug 25	290.28000 +3.10	293.88	286.78	290.00	31,229,720
22 Aug 25	287.17999 +8.18	289.35	278.60	278.93	26,421,852
21 Aug 25	279.00000 -0.20	281.80	278.00	279.27	18,269,814
20 Aug 25	279.20001 +1.40	279.99	272.05	277.50	23,353,492
19 Aug 25	277.79999 -5.20	284.00	276.22	283.00	24,428,584
18 Aug 25	283.00000 +2.33	285.48	278.02	280.67	28,528,792
15 Aug 25	280.67001 +0.78	282.30	276.10	278.38	24,109,168
14 Aug 25	279.89001 +6.29	282.00	274.48	276.89	37,170,756
13 Aug 25	273.60001 +10.35	275.00	264.51	264.77	39,466,768
12 Aug 25	263.25000 -0.41	265.18	257.72	263.50	22,240,740
11 Aug 25	263.66000 +0.18	266.15	262.50	263.48	21,330,876
08 Aug 25	263.48001 +0.43	266.16	262.01	264.00	17,428,216
07 Aug 25	263.04999 -1.95	266.49	262.20	265.00	16,548,104
06 Aug 25	265.00000 -0.70	266.90	263.23	265.22	15,323,311
05 Aug 25	265.70001 -0.78	269.00	263.50	267.50	21,976,040
04 Aug 25	266.48001 +3.41	268.00	261.70	263.00	23,768,168
01 Aug 25	263.07001 -1.55	266.60	262.75	264.80	25,250,002
31 Jul 25	264.62000 -12.47	281.98	264.62	280.80	44,710,356
30 Jul 25	277.09000 -14.73	292.20	276.36	292.20	41,594,300
29 Jul 25	291.82001 +5.52	292.00	286.68	286.70	23,394,556
28 Jul 25	286.29999 +3.50	289.09	281.30	283.02	23,897,336
25 Jul 25	282.79999 -2.40	285.20	281.75	285.20	13,432,601
24 Jul 25	285.20001 -1.82	289.20	282.91	289.00	22,389,114
23 Jul 25	287.01999 +0.36	290.75	286.59	288.16	20,018,974
22 Jul 25	286.66000 +7.00	290.00	279.18	280.00	33,309,028
21 Jul 25	279.66000 +8.46	282.00	273.55	277.00	32,486,276
18 Jul 25	271.20001 +5.70	272.45	265.80	268.70	22,186,558
17 Jul 25	265.50000 +1.10	267.75	264.36	265.37	14,511,017
16 Jul 25	264.39999 -3.35	268.70	263.04	268.50	15,626,479
15 Jul 25	267.75000 -0.75	272.50	266.00	268.50	16,952,648
14 Jul 25	268.50000 -3.00	271.32	266.10	271.00	14,978,884
11 Jul 25	271.50000 -0.50	274.00	270.10	271.50	21,328,152
10 Jul 25	272.00000 +1.20	274.99	268.50	274.99	24,239,348
09 Jul 25	270.79999 +7.49	274.46	262.10	262.20	29,388,372
08 Jul 25	263.31000 +2.42	265.90	259.82	260.70	15,592,292
07 Jul 25	260.89001 -4.91	268.88	258.88	265.80	17,466,498
04 Jul 25	265.79999 +3.21	269.98	260.98	265.01	27,206,012
03 Jul 25	262.59000 +12.14	263.21	250.59	251.47	33,803,748
02 Jul 25	250.45000 -1.05	252.01	249.19	251.50	11,571,374
01 Jul 25	251.50000 -0.72	252.74	249.88	252.50	9,532,258
30 Jun 25	252.22000 +1.23	253.50	249.70	251.50	17,623,370
27 Jun 25	250.99001 -1.80	257.45	250.11	256.50	23,620,068
26 Jun 25	252.78999 -2.11	256.29	252.36	255.88	19,914,530
25 Jun 25	254.89999 +8.98	255.88	246.00	246.50	31,537,724
24 Jun 25	245.92000 +6.31	248.08	240.58	240.58	23,501,080
23 Jun 25	239.61000 -0.65	240.60	238.03	239.30	12,709,927
20 Jun 25	240.25999 -1.84	243.12	239.50	241.06	13,688,340
19 Jun 25	242.10001 -3.47	246.16	241.60	245.30	14,798,456
18 Jun 25	245.57001 -0.69	249.58	245.57	246.98	10,460,561
17 Jun 25	246.25999 -0.40	248.43	245.22	246.96	9,765,024
16 Jun 25	246.66000 -1.54	248.70	245.80	248.00	12,217,571
13 Jun 25	248.20000 -1.61	250.41	246.37	248.10	17,403,244
12 Jun 25	249.81000 -0.69	252.50	248.77	252.00	17,569,616
11 Jun 25	250.50000 +7.36	252.44	244.80	246.09	27,993,404
10 Jun 25	243.14000 -2.44	246.86	242.22	245.00	13,932,459
09 Jun 25	245.58000 -3.30	250.88	245.50	248.88	18,549,756
06 Jun 25	248.88000 -2.62	253.33	248.50	252.00	16,551,474
05 Jun 25	251.50000 +0.45	252.44	248.27	251.36	13,525,851
04 Jun 25	251.05000 -0.10	253.60	250.70	252.50	13,040,195
03 Jun 25	251.14999 +1.15	253.90	250.44	252.00	15,841,166
30 May 25	250.00000 -1.85	252.65	247.47	250.90	20,433,748
29 May 25	251.85001 -1.75	253.98	249.00	253.00	21,788,284
28 May 25	253.60001 -0.39	258.27	253.32	255.61	15,456,265
27 May 25	253.99001 -1.91	257.21	252.39	255.89	17,667,996
26 May 25	255.89999 -11.09	266.38	252.90	265.00	33,012,216
23 May 25	266.98999 -3.38	274.00	266.95	271.01	23,000,352
22 May 25	270.37000 -3.71	277.94	268.27	277.80	27,608,118
21 May 25	274.07999 +11.08	279.99	265.80	266.99	56,524,516
20 May 25	263.00000 +3.00	265.50	255.20	264.44	34,642,364
19 May 25	260.00000 +0.64	260.54	257.27	260.50	16,974,016
16 May 25	259.35999 -0.82	261.73	257.73	259.14	18,900,058
15 May 25	260.17999 -2.42	262.87	259.60	262.62	14,111,893
14 May 25	262.60001 +3.83	264.46	256.01	258.77	23,146,308
13 May 25	258.76999 +1.77	262.00	255.02	262.00	20,480,592
12 May 25	257.00000 +8.73	257.99	253.00	255.00	30,231,506
09 May 25	248.27000 +3.70	249.77	244.65	246.07	23,693,316
08 May 25	244.57001 +5.96	248.68	237.98	239.49	31,285,640
07 May 25	238.61000 +6.98	240.88	236.08	236.45	31,280,984
06 May 25	231.63000 +0.13	236.30	231.20	233.91	19,687,680
30 Apr 25	231.50000 -0.53	234.38	231.50	233.05	15,632,835
29 Apr 25	232.03000 -2.82	234.80	230.72	234.00	16,742,435
28 Apr 25	234.85001 -1.75	238.26	233.20	238.25	14,312,432
25 Apr 25	236.60001 -0.27	237.92	235.09	237.20	12,761,989
24 Apr 25	236.87000 +3.52	238.66	232.25	234.50	18,155,440
23 Apr 25	233.35001 +2.66	238.75	233.00	235.00	19,197,980
22 Apr 25	230.69000 -0.67	231.16	227.20	230.00	16,935,424
21 Apr 25	231.36000 +5.90	235.00	224.18	225.46	22,008,192
18 Apr 25	225.46001 -0.54	226.50	223.66	225.21	11,512,794
17 Apr 25	226.00000 +1.11	227.33	222.22	223.00	15,737,659
16 Apr 25	224.89000 -3.26	227.18	221.55	227.00	21,655,096
15 Apr 25	228.14999 +4.15	230.45	225.12	226.00	26,686,542
14 Apr 25	224.00000 +0.00	228.00	222.68	227.15	20,696,504
11 Apr 25	224.00000 +6.02	225.55	214.70	216.00	30,299,116
10 Apr 25	217.98000 +6.59	222.79	215.46	221.00	37,274,120
09 Apr 25	211.39000 -7.66	218.75	210.09	212.92	53,602,340
08 Apr 25	219.05000 +3.83	225.00	216.40	219.95	47,659,420
07 Apr 25	215.22000 -27.86	230.00	209.11	226.09	72,364,584
03 Apr 25	243.08000 -6.06	247.70	242.55	245.00	23,281,640
02 Apr 25	249.14000 +0.08	252.46	247.56	250.20	13,732,112
01 Apr 25	249.06000 -3.88	254.50	248.58	252.94	19,416,208
31 Mar 25	252.94000 -3.86	257.98	252.12	256.06	19,463,356
28 Mar 25	256.79999 -2.08	258.88	255.80	256.11	11,242,068
27 Mar 25	258.88000 +1.96	262.80	254.25	256.19	14,179,206
26 Mar 25	256.92001 -2.56	262.70	256.70	259.40	12,904,626
25 Mar 25	259.48001 +1.32	260.00	255.29	257.71	12,785,778
24 Mar 25	258.16000 +2.16	258.98	256.28	257.70	16,730,217
21 Mar 25	256.00000 -6.15	264.53	255.67	262.68	19,432,006
20 Mar 25	262.14999 -3.24	266.50	261.02	265.39	14,424,653
19 Mar 25	265.39001 +8.39	266.97	256.78	257.20	36,954,120
18 Mar 25	257.00000 +1.00	260.78	255.50	258.00	22,576,732
17 Mar 25	256.00000 -6.00	265.47	255.74	263.10	33,515,486
14 Mar 25	262.00000 +8.78	264.85	252.65	253.00	35,108,936
13 Mar 25	253.22000 -1.28	259.20	253.00	254.00	16,885,150
12 Mar 25	254.50000 -0.70	256.62	251.49	256.01	19,914,690
11 Mar 25	255.20000 -1.30	255.50	253.05	253.07	17,135,076
10 Mar 25	256.50000 -4.26	261.86	253.61	261.80	28,675,074
07 Mar 25	260.76001 -3.55	263.58	258.68	262.96	22,287,108
06 Mar 25	264.31000 +3.32	265.53	261.00	262.25	25,027,320
05 Mar 25	260.98999 -2.01	263.89	258.50	263.00	20,869,610
04 Mar 25	263.00000 -10.53	271.00	262.73	270.00	26,836,542
03 Mar 25	273.53000 +9.23	279.30	262.24	265.00	38,736,404
28 Feb 25	264.29999 -5.70	271.31	263.61	269.60	22,265,458
27 Feb 25	270.00000 +1.38	271.70	267.67	270.27	23,185,110
26 Feb 25	268.62000 -0.86	272.88	267.18	271.45	21,173,074
25 Feb 25	269.48001 -2.02	274.00	264.51	267.48	23,209,376
24 Feb 25	271.50000 -4.05	274.70	268.16	273.01	27,753,762
21 Feb 25	275.54999 +5.35	276.88	267.78	268.58	30,951,906
20 Feb 25	270.20001 -3.35	272.80	267.00	272.80	19,589,000
19 Feb 25	273.54999 +2.78	276.00	268.55	268.57	20,445,540
18 Feb 25	270.76999 +1.37	275.50	269.00	272.96	23,845,756
17 Feb 25	269.39999 -0.31	274.90	266.02	274.90	24,182,960
14 Feb 25	269.70999 +8.32	273.00	261.53	261.53	38,780,032
13 Feb 25	261.39001 +6.09	263.99	255.10	255.99	37,534,968
12 Feb 25	255.30000 +3.50	256.00	247.08	250.01	27,382,214
11 Feb 25	251.80000 -6.65	260.50	251.06	260.44	24,791,980
10 Feb 25	258.45001 -2.83	261.47	255.18	261.28	22,926,710
07 Feb 25	261.28000 +8.18	262.56	251.62	257.00	34,441,256
06 Feb 25	253.10001 +0.98	253.49	249.20	251.00	24,896,100
05 Feb 25	252.12000 -4.88	262.00	251.05	260.00	24,048,140
27 Jan 25	257.00000 -3.62	262.97	257.00	260.63	17,102,636
24 Jan 25	260.62000 +3.12	264.78	256.01	256.01	22,439,796
23 Jan 25	257.50000 -0.50	262.50	256.98	259.85	16,553,688
22 Jan 25	258.00000 -6.18	264.90	254.21	262.00	25,040,736
21 Jan 25	264.17999 -1.34	268.76	263.22	268.50	13,893,306
20 Jan 25	265.51999 +14.02	267.61	256.31	256.50	34,283,496
17 Jan 25	251.50000 +1.57	253.50	248.08	248.50	11,106,600
16 Jan 25	249.92999 -0.94	254.60	248.26	252.00	16,188,378
15 Jan 25	250.87000 -5.33	256.40	249.67	256.20	15,062,665
14 Jan 25	256.20001 +9.29	257.00	245.21	247.71	20,246,734
13 Jan 25	246.91000 +0.91	250.00	242.00	243.50	18,092,226
10 Jan 25	246.00000 -1.33	249.95	244.68	246.50	14,729,433
09 Jan 25	247.33000 +1.99	250.25	241.16	241.35	16,932,878
08 Jan 25	245.34000 -4.11	248.31	243.32	245.99	27,185,752
07 Jan 25	249.45000 -7.30	252.00	241.08	243.00	40,103,600
06 Jan 25	256.75000 -0.88	260.00	253.00	258.00	17,289,076
03 Jan 25	257.63000 -1.15	263.00	257.21	258.78	18,523,758
02 Jan 25	258.78000 -7.22	266.30	257.00	266.25	23,354,576
31 Dec 24	266.00000 -0.58	270.50	265.09	265.09	24,933,952
30 Dec 24	266.57999 +4.58	267.50	260.51	260.88	22,631,352
27 Dec 24	262.00000 +0.75	263.42	255.00	260.57	24,351,918
26 Dec 24	261.25000 -6.72	267.20	261.00	267.20	22,443,762
25 Dec 24	267.97000 -0.26	270.91	266.26	268.91	11,413,810
24 Dec 24	268.23001 +4.73	268.25	263.00	263.00	19,615,352
23 Dec 24	263.50000 +0.79	268.88	262.71	262.71	20,639,384
20 Dec 24	262.70999 -7.08	270.80	260.32	269.79	27,740,098
19 Dec 24	269.79001 -1.62	272.35	266.62	269.26	15,346,018
18 Dec 24	271.41000 -2.39	274.73	270.31	274.31	15,085,329
17 Dec 24	273.79999 +6.60	278.00	266.54	267.00	28,214,610
16 Dec 24	267.20001 +0.17	269.50	264.05	266.22	16,257,508
13 Dec 24	267.03000 -6.68	272.00	266.00	269.88	28,316,440
12 Dec 24	273.70999 +6.61	275.38	265.20	265.90	22,329,514
11 Dec 24	267.10001 -3.47	279.50	266.52	273.96	19,400,820
10 Dec 24	270.57001 +2.52	281.50	269.33	281.28	32,904,436
09 Dec 24	268.04999 +1.50	269.66	264.41	266.99	22,456,090
06 Dec 24	266.54999 +10.55	269.90	255.00	256.00	33,038,136
05 Dec 24	256.00000 -2.97	258.95	255.01	257.99	16,021,580
04 Dec 24	258.97000 -2.87	262.00	257.50	260.00	16,181,395
03 Dec 24	261.84000 -0.35	262.99	259.00	261.00	17,310,788
02 Dec 24	262.19000 +0.95	263.55	257.21	258.64	20,647,548
29 Nov 24	261.23999 +6.54	267.99	251.23	251.23	31,366,272
28 Nov 24	254.70000 -5.20	259.53	253.50	259.20	22,355,598
27 Nov 24	259.89999 +3.18	260.90	251.47	254.70	27,400,664
26 Nov 24	256.72000 -7.38	263.97	255.66	261.57	27,360,404
25 Nov 24	264.10001 +5.00	266.56	261.18	263.06	26,239,072
22 Nov 24	259.10001 -9.16	269.00	258.88	267.93	22,555,100
21 Nov 24	268.26001 +0.71	271.43	263.66	265.66	20,550,828
20 Nov 24	267.54999 -1.17	269.90	264.60	266.95	22,708,778
19 Nov 24	268.72000 +5.80	272.00	258.00	262.02	34,812,888
18 Nov 24	262.92001 -2.64	270.95	261.00	265.56	30,650,010
15 Nov 24	265.56000 -9.44	275.00	265.56	269.50	35,198,316
14 Nov 24	275.00000 -7.00	284.99	274.66	283.00	42,657,208
13 Nov 24	282.00000 +8.98	288.20	266.77	269.00	55,773,688
12 Nov 24	273.01999 +5.52	285.20	270.98	278.28	74,403,008
11 Nov 24	267.50000 +10.00	268.99	251.01	252.35	49,153,908
08 Nov 24	257.50000 -5.30	272.00	257.10	269.66	40,294,128
07 Nov 24	262.79999 +6.30	262.80	253.88	258.00	33,571,028
06 Nov 24	256.50000 -4.89	269.50	253.50	258.99	45,239,312
05 Nov 24	261.39001 +10.19	262.82	249.13	250.58	48,482,096
04 Nov 24	251.20000 +5.00	254.30	244.00	244.00	24,247,222
01 Nov 24	246.20000 +0.22	249.82	245.18	246.53	25,915,828
31 Oct 24	245.98000 -2.05	250.50	244.00	246.99	25,500,280
30 Oct 24	248.03000 -3.75	252.30	244.50	250.00	27,134,374
29 Oct 24	251.78000 -4.46	257.71	251.24	256.24	26,994,808
28 Oct 24	256.23999 -2.64	258.61	253.00	256.13	27,601,936
25 Oct 24	258.88000 +12.72	265.00	246.30	252.34	57,898,552
24 Oct 24	246.16000 -3.14	251.50	245.00	249.77	21,465,790
23 Oct 24	249.30000 -1.25	254.94	246.86	247.81	32,154,122
22 Oct 24	250.55000 -2.81	254.56	247.26	254.00	27,876,032
21 Oct 24	253.36000 +3.47	262.53	251.75	259.00	58,455,808
18 Oct 24	249.89000 +18.39	258.88	229.60	230.00	68,013,784
17 Oct 24	231.50000 -2.35	238.88	230.86	234.00	26,164,672
16 Oct 24	233.85001 -7.37	238.82	233.33	238.82	33,585,952
15 Oct 24	241.22000 -8.50	250.84	241.13	249.81	32,765,334
14 Oct 24	249.72000 +7.93	252.80	244.94	249.99	46,759,864
11 Oct 24	241.78999 -16.21	255.50	237.93	255.50	47,640,232
10 Oct 24	258.00000 +3.00	265.99	250.16	255.00	60,833,832
09 Oct 24	255.00000 -44.00	279.99	255.00	279.90	108,691,592
08 Oct 24	299.00000 +47.11	301.50	267.66	296.00	137,646,480
30 Sep 24	251.89000 +25.08	255.00	232.00	233.02	91,361,144
27 Sep 24	226.81000 +21.30	231.68	211.67	212.00	70,181,328
26 Sep 24	205.50999 +2.41	207.33	198.93	203.70	35,489,344
25 Sep 24	203.10001 +5.58	207.40	202.59	207.39	42,010,120
24 Sep 24	197.52000 +9.32	198.17	188.89	191.96	35,451,736
23 Sep 24	188.20000 +2.60	189.43	185.50	186.66	15,792,549
20 Sep 24	185.60001 -1.30	187.90	183.68	186.90	15,502,703
19 Sep 24	186.89999 +0.50	188.22	183.60	187.00	15,769,409
18 Sep 24	186.39999 +2.90	187.43	183.29	183.60	11,377,895
13 Sep 24	183.50000 -5.85	188.88	183.50	188.88	17,287,288
12 Sep 24	189.35001 +2.79	192.16	186.71	188.00	20,709,986
11 Sep 24	186.56000 +5.40	187.78	181.16	182.40	21,197,084
10 Sep 24	181.16000 -3.99	185.50	181.05	185.50	15,424,413
09 Sep 24	185.14999 -0.80	188.66	183.47	185.11	13,475,355
06 Sep 24	185.95000 -0.85	188.50	185.40	186.12	7,525,486
05 Sep 24	186.80000 -0.35	189.55	185.80	187.15	12,318,215
04 Sep 24	187.14999 +1.50	189.00	184.85	185.32	16,564,524
03 Sep 24	185.64999 +4.46	186.70	180.02	180.30	18,196,886
02 Sep 24	181.19000 -3.15	185.59	181.00	184.44	12,985,176
30 Aug 24	184.34000 +3.54	185.96	180.80	180.80	25,429,172
29 Aug 24	180.80000 -2.02	182.99	179.17	179.17	15,670,242
28 Aug 24	182.82001 -0.68	183.69	181.28	182.80	10,639,015
27 Aug 24	183.50000 -0.42	184.49	181.50	182.52	9,976,992
26 Aug 24	183.92000 +2.12	184.56	181.00	181.90	14,838,749
23 Aug 24	181.80000 +3.00	182.52	177.00	177.00	18,415,176
22 Aug 24	178.80000 +4.79	179.97	174.30	174.98	19,901,136
21 Aug 24	174.00999 -0.86	175.41	172.00	174.00	11,147,405
20 Aug 24	174.87000 -0.73	176.00	173.66	175.00	8,436,955
19 Aug 24	175.60001 +1.98	177.94	173.15	173.35	14,035,843
16 Aug 24	173.62000 +0.22	176.00	172.88	173.40	11,150,641
15 Aug 24	173.39999 +1.19	174.60	171.29	172.00	14,481,202
14 Aug 24	172.21001 -1.57	174.45	171.72	172.99	9,966,285
13 Aug 24	173.78000 +4.78	174.96	168.38	168.89	19,389,256
12 Aug 24	169.00000 -1.00	171.12	166.80	170.57	17,415,580
09 Aug 24	170.00000 -2.40	174.87	170.00	173.60	15,412,989
08 Aug 24	172.39999 -1.27	173.60	170.12	173.01	14,658,996
07 Aug 24	173.67000 -1.28	176.23	173.67	174.95	12,753,959
06 Aug 24	174.95000 -2.05	179.39	173.71	178.41	15,768,703
05 Aug 24	177.00000 -0.09	180.19	175.00	175.01	19,347,660
02 Aug 24	177.09000 -3.21	180.00	176.74	179.00	15,493,685
01 Aug 24	180.30000 -6.01	186.00	180.10	185.00	23,012,660
31 Jul 24	186.31000 +1.42	186.88	182.00	182.00	19,896,940
30 Jul 24	184.89000 +0.36	185.33	183.22	183.22	12,725,163
29 Jul 24	184.53000 -4.82	187.00	180.00	187.00	21,362,366
26 Jul 24	189.35001 +1.62	193.30	188.05	190.00	23,347,718
25 Jul 24	187.73000 +1.41	190.73	185.06	186.12	20,595,888
24 Jul 24	186.32001 +0.12	189.09	185.39	186.00	14,468,136
23 Jul 24	186.20000 -3.32	189.70	186.20	189.01	11,903,104
22 Jul 24	189.52000 +0.08	194.18	187.40	191.19	17,168,252
19 Jul 24	189.44000 +1.09	190.09	186.20	186.35	20,847,632
18 Jul 24	188.35001 +7.46	189.10	179.68	180.00	31,994,400
17 Jul 24	180.89000 +1.59	182.66	175.94	178.00	18,590,140
16 Jul 24	179.30000 +1.18	180.50	177.30	177.50	15,148,737
15 Jul 24	178.12000 -1.68	179.95	177.11	178.30	11,469,696
12 Jul 24	179.80000 +2.79	181.77	177.00	177.85	19,550,460
11 Jul 24	177.00999 +3.96	178.98	173.49	175.00	20,811,148
10 Jul 24	173.05000 -2.72	180.09	173.05	175.01	17,772,920
09 Jul 24	175.77000 -0.14	177.30	173.09	175.30	16,443,915
08 Jul 24	175.91000 -1.71	178.37	175.01	176.01	10,806,397
05 Jul 24	177.62000 -1.98	182.49	176.50	181.00	13,524,707
04 Jul 24	179.60001 +0.10	182.99	179.20	180.39	11,834,646
03 Jul 24	179.50000 +3.42	182.50	176.31	177.00	16,205,321
02 Jul 24	176.08000 +0.01	176.96	172.11	173.85	14,415,586
01 Jul 24	176.07001 -3.96	179.28	171.17	179.19	26,995,744
28 Jun 24	180.03000 -4.97	185.48	179.84	183.80	19,420,506
27 Jun 24	185.00000 -0.51	185.88	183.01	185.51	12,653,577
26 Jun 24	185.50999 -0.81	186.63	183.20	185.12	10,481,398
25 Jun 24	186.32001 -0.66	189.20	185.60	187.00	14,414,412
24 Jun 24	186.98000 +1.82	187.99	183.00	183.00	18,035,490
21 Jun 24	185.16000 -2.83	188.96	182.37	188.31	18,467,716
20 Jun 24	187.99001 -1.02	190.11	187.10	189.99	11,562,370
19 Jun 24	189.00999 -1.32	190.70	187.68	190.60	10,753,975
18 Jun 24	190.33000 +2.13	190.47	187.02	188.15	15,652,909
17 Jun 24	188.20000 +3.31	190.50	182.31	182.55	26,929,318
14 Jun 24	184.89000 -0.29	186.58	178.58	186.10	37,184,948
13 Jun 24	185.17999 -0.42	190.01	185.12	187.00	22,117,636
12 Jun 24	185.60001 -3.17	189.76	185.48	186.00	20,310,392
11 Jun 24	188.77000 -4.43	192.00	184.61	189.00	42,072,364
07 Jun 24	193.20000 -11.59	202.45	187.59	198.86	51,686,760
06 Jun 24	204.78999 +0.67	206.88	202.20	203.98	12,412,570
05 Jun 24	204.12000 -1.85	207.85	204.01	205.70	11,777,390
04 Jun 24	205.97000 +3.47	207.24	201.00	201.99	17,714,940
03 Jun 24	202.50000 +4.74	203.60	195.80	197.76	18,718,068
31 May 24	197.75999 -1.59	202.25	197.76	199.35	13,808,627
30 May 24	199.35001 +0.56	200.88	197.66	199.05	12,784,004
29 May 24	198.78999 +0.99	202.50	197.80	198.01	13,338,755
28 May 24	197.80000 -2.21	200.58	197.60	199.46	12,689,994
27 May 24	200.00999 -0.97	201.80	198.50	201.80	16,361,785
24 May 24	200.98000 -3.36	204.86	200.79	202.80	15,510,693
23 May 24	204.34000 -0.55	205.65	203.13	204.20	17,654,820
22 May 24	204.89000 +3.33	207.00	201.60	202.50	25,236,560
21 May 24	201.56000 -1.89	204.58	200.56	203.67	12,296,358
20 May 24	203.45000 +0.45	207.88	203.01	207.20	19,917,172
17 May 24	203.00000 +3.33	203.00	198.58	199.70	18,496,200
16 May 24	199.67000 +1.78	201.64	196.98	198.80	15,378,204
15 May 24	197.89000 -1.12	203.33	197.50	199.01	13,074,116
14 May 24	199.00999 -0.34	201.20	198.12	200.60	10,694,712
13 May 24	199.35001 -4.15	201.77	195.51	196.30	22,196,724
10 May 24	203.50000 -5.90	209.40	203.00	209.40	22,801,132
09 May 24	209.39999 +6.17	210.51	206.20	206.27	21,921,628
08 May 24	203.23000 -3.65	207.80	203.11	207.00	12,432,997
07 May 24	206.88000 -0.10	207.88	205.15	206.18	13,179,902
06 May 24	206.98000 +4.38	211.70	206.03	211.00	27,099,900
30 Apr 24	202.60001 -7.03	205.76	202.00	205.76	21,433,024
29 Apr 24	209.63000 +11.15	213.50	200.00	200.57	43,863,036
26 Apr 24	198.48000 +5.28	198.88	192.01	192.01	22,488,072
25 Apr 24	193.20000 +3.60	194.35	187.89	188.57	16,418,323
24 Apr 24	189.60001 -0.33	192.40	186.40	192.00	15,154,279
23 Apr 24	189.92999 -0.67	192.50	187.88	191.13	11,113,796
22 Apr 24	190.60001 -0.20	194.89	190.57	192.80	15,098,743
19 Apr 24	190.80000 -4.76	194.46	189.51	193.06	18,491,472
18 Apr 24	195.56000 -0.43	197.45	191.39	193.97	19,539,576
17 Apr 24	195.99001 -1.16	196.93	193.02	195.35	21,619,164
16 Apr 24	197.14999 +0.01	199.30	194.92	199.00	27,623,120
15 Apr 24	197.14000 +8.75	197.14	191.86	193.85	30,548,250
12 Apr 24	188.39000 -4.21	191.98	188.01	191.00	16,625,645
11 Apr 24	192.60001 -0.14	194.30	187.00	190.81	19,295,444
10 Apr 24	192.74001 -3.26	195.00	191.53	194.11	17,961,496
09 Apr 24	196.00000 +1.40	196.50	193.71	194.00	14,570,001
08 Apr 24	194.60001 -3.05	199.90	194.60	197.65	18,957,556
03 Apr 24	197.64999 -2.05	198.95	194.60	198.94	23,489,040
02 Apr 24	199.70000 +1.86	201.57	196.50	198.10	24,038,110
01 Apr 24	197.84000 +7.68	199.83	193.40	194.00	27,513,188
29 Mar 24	190.16000 +1.38	195.00	189.38	190.30	16,464,806
28 Mar 24	188.78000 +0.78	191.70	186.60	188.07	20,036,724
27 Mar 24	188.00000 -3.80	191.75	188.00	191.74	20,645,704
26 Mar 24	191.80000 +7.00	193.13	185.69	185.70	30,247,308
25 Mar 24	184.80000 -1.71	188.20	184.48	185.57	16,413,365
22 Mar 24	186.50999 -2.57	189.91	184.99	189.09	19,103,368
21 Mar 24	189.08000 -0.40	191.88	189.08	189.51	18,756,720
20 Mar 24	189.48000 +2.23	191.24	185.51	185.51	21,031,584
19 Mar 24	187.25000 -3.71	192.30	186.60	190.49	26,957,576
18 Mar 24	190.96001 +9.96	193.76	188.95	190.04	48,305,172
15 Mar 24	181.00000 -2.81	183.90	176.85	183.63	35,483,644
14 Mar 24	183.81000 -1.37	187.96	182.96	184.89	30,535,646
13 Mar 24	185.17999 -0.66	187.69	183.30	187.00	34,795,800
12 Mar 24	185.84000 +4.99	186.43	180.00	183.34	62,164,900
11 Mar 24	180.85001 +22.85	181.65	164.10	165.00	76,335,048
08 Mar 24	158.00000 -2.15	160.80	156.65	159.13	20,217,024
07 Mar 24	160.14999 -3.49	164.17	159.48	163.00	22,145,020
06 Mar 24	163.64000 -1.01	166.90	161.70	162.58	18,718,008
05 Mar 24	164.64999 +0.75	165.20	160.00	162.10	27,549,600
04 Mar 24	163.89999 -0.65	167.86	162.77	165.00	26,808,576
01 Mar 24	164.55000 +1.04	165.56	162.40	163.53	28,101,336
29 Feb 24	163.50999 +6.50	163.77	155.66	156.10	39,167,504
28 Feb 24	157.00999 -0.82	163.30	157.01	158.18	40,091,712
27 Feb 24	157.83000 +1.83	157.85	154.54	155.08	29,040,076
26 Feb 24	156.00000 -4.50	159.99	154.70	159.23	36,066,424
23 Feb 24	160.50000 +0.15	162.00	159.06	161.97	21,017,640
22 Feb 24	160.35001 -0.85	161.33	158.88	161.33	20,955,948
21 Feb 24	161.20000 +2.87	163.30	156.34	157.38	25,782,664
20 Feb 24	158.33000 -1.76	161.88	156.07	161.88	22,194,792
19 Feb 24	160.09000 -2.75	164.96	159.09	164.96	27,092,476
08 Feb 24	162.84000 +3.24	165.00	158.88	159.50	30,901,156
07 Feb 24	159.60001 +1.27	159.79	156.00	158.00	36,607,040
06 Feb 24	158.33000 +6.39	159.26	150.82	151.19	43,745,928
05 Feb 24	151.94000 +5.94	154.50	142.30	142.61	47,132,612
02 Feb 24	146.00000 -3.02	149.00	143.37	148.00	30,706,036
01 Feb 24	149.02000 -2.57	152.52	148.58	151.58	27,968,844
31 Jan 24	151.59000 +10.84	152.96	144.00	145.00	59,522,108
30 Jan 24	140.75000 -6.27	147.44	140.40	145.50	32,727,424
29 Jan 24	147.02000 -2.98	150.78	147.02	149.44	21,767,500
26 Jan 24	150.00000 -5.00	154.48	150.00	152.50	27,181,270
25 Jan 24	155.00000 +1.52	155.10	149.71	152.00	29,479,608
24 Jan 24	153.48000 -0.43	154.99	149.51	154.50	24,870,984
23 Jan 24	153.91000 -1.75	158.80	153.19	155.00	32,305,896
22 Jan 24	155.66000 +0.76	159.95	150.65	153.50	40,488,808
19 Jan 24	154.89999 +0.29	157.89	153.40	153.80	26,594,908
18 Jan 24	154.61000 +2.37	155.20	150.01	150.10	30,778,780
17 Jan 24	152.24001 -4.71	156.86	151.75	156.86	21,761,524
16 Jan 24	156.95000 +5.25	157.25	150.56	151.66	28,469,270
15 Jan 24	151.70000 -2.93	153.70	149.35	153.50	17,272,192
12 Jan 24	154.63000 -0.19	157.33	152.20	154.00	25,462,228
11 Jan 24	154.82001 +4.16	157.77	148.51	150.66	32,801,802
10 Jan 24	150.66000 +1.96	153.11	146.55	146.94	23,211,960
09 Jan 24	148.70000 -1.30	151.37	145.75	149.96	23,391,624
08 Jan 24	150.00000 -0.90	153.39	149.08	150.20	19,385,404
05 Jan 24	150.89999 -0.30	154.73	149.49	150.99	21,035,318
04 Jan 24	151.20000 -4.60	155.72	149.77	155.50	27,241,762
03 Jan 24	155.80000 -1.03	157.28	154.40	156.10	19,757,580
02 Jan 24	156.83000 -6.43	162.53	156.62	162.22	21,403,268
29 Dec 23	163.25999 +0.27	165.00	162.00	163.98	22,683,782
28 Dec 23	162.99001 +8.66	163.16	153.57	154.22	37,850,180
27 Dec 23	154.33000 -1.80	158.00	153.87	157.53	17,356,460
26 Dec 23	156.13000 -1.41	157.50	154.74	156.97	12,767,252
25 Dec 23	157.53999 +1.25	157.88	154.80	155.50	13,005,608
22 Dec 23	156.28999 +1.90	158.41	152.20	153.50	28,032,128
21 Dec 23	154.39000 +5.94	155.33	147.57	147.57	42,131,500
20 Dec 23	148.45000 -0.55	151.20	148.32	149.20	21,249,368
19 Dec 23	149.00000 +2.03	149.98	146.27	146.31	25,185,180
18 Dec 23	146.97000 -8.03	153.69	146.28	153.11	42,912,920
15 Dec 23	155.00000 -1.63	158.68	154.60	157.20	20,204,636
14 Dec 23	156.63000 -2.72	161.49	156.44	160.88	22,751,400
13 Dec 23	159.35001 -4.28	163.59	158.71	162.55	25,259,400
12 Dec 23	163.63000 -1.72	165.22	162.98	164.00	14,733,877
11 Dec 23	165.35001 +1.76	165.69	160.16	162.01	21,489,568
08 Dec 23	163.59000 -0.90	166.33	163.12	165.00	24,502,048
07 Dec 23	164.49001 +1.61	166.36	161.60	162.00	26,908,428
06 Dec 23	162.88000 +4.07	166.86	158.22	158.65	36,769,276
05 Dec 23	158.81000 -2.84	162.37	158.65	160.15	24,807,740
04 Dec 23	161.64999 -3.85	164.44	161.24	163.50	23,930,400
01 Dec 23	165.50000 -1.50	167.70	164.43	167.29	16,962,208
30 Nov 23	167.00000 +0.15	168.66	164.49	165.22	23,027,160
29 Nov 23	166.85001 -5.07	171.38	166.37	171.00	25,188,528
28 Nov 23	171.92000 +1.22	171.97	168.87	170.03	20,210,730
27 Nov 23	170.70000 -4.30	174.50	170.60	174.29	18,422,008
24 Nov 23	175.00000 -2.70	178.20	174.50	177.03	16,621,248
23 Nov 23	177.70000 +0.70	177.70	174.89	176.01	15,720,253
22 Nov 23	177.00000 -3.61	181.30	177.00	179.55	18,688,568
21 Nov 23	180.61000 +0.31	184.00	180.01	182.00	19,766,220
20 Nov 23	180.30000 -0.43	181.80	179.01	180.74	12,408,719
17 Nov 23	180.73000 -0.42	181.25	179.49	179.85	11,084,035
16 Nov 23	181.14999 -3.33	185.49	180.10	185.48	17,466,200
15 Nov 23	184.48000 +0.80	188.59	183.58	186.89	23,807,192
14 Nov 23	183.67999 -4.17	188.80	183.00	187.85	23,488,284
13 Nov 23	187.85001 -1.18	192.20	187.02	192.00	12,519,595
10 Nov 23	189.03000 -2.42	189.97	188.05	189.00	11,609,956
09 Nov 23	191.45000 -0.39	192.58	190.53	190.63	10,997,097
08 Nov 23	191.84000 +0.60	192.94	190.00	190.18	14,652,166
07 Nov 23	191.24001 -5.84	196.11	190.12	195.99	26,080,292
06 Nov 23	197.08000 +9.64	197.10	188.45	188.57	34,968,432
03 Nov 23	187.44000 +1.87	188.68	184.60	186.00	14,365,450
02 Nov 23	185.57001 -1.97	189.88	185.57	188.50	13,762,677
01 Nov 23	187.53999 +1.94	190.30	184.50	185.79	19,727,264
31 Oct 23	185.60001 -2.42	187.22	184.60	186.68	18,152,536
30 Oct 23	188.02000 +3.30	189.88	184.80	187.00	32,259,492
27 Oct 23	184.72000 +6.65	185.88	176.02	177.85	47,795,284
26 Oct 23	178.07001 +2.09	178.30	168.81	174.00	41,420,568
25 Oct 23	175.98000 -0.44	179.50	175.68	178.20	21,534,180
24 Oct 23	176.42000 -0.84	179.20	175.30	178.00	24,379,460
23 Oct 23	177.25999 -3.74	180.30	175.80	180.30	20,223,320
20 Oct 23	181.00000 -1.70	187.69	179.00	179.00	30,026,892
19 Oct 23	182.70000 -3.60	185.68	182.28	184.41	17,454,160
18 Oct 23	186.30000 +0.86	188.25	183.60	185.10	17,651,924
17 Oct 23	185.44000 +0.68	189.30	184.57	185.51	21,558,300
16 Oct 23	184.75999 -5.84	190.53	183.91	190.34	24,683,648
13 Oct 23	190.60001 -5.34	194.83	189.60	193.85	28,422,238
12 Oct 23	195.94000 +1.17	197.80	194.00	195.01	24,205,912
11 Oct 23	194.77000 +0.05	198.60	194.10	197.87	20,248,244
10 Oct 23	194.72000 -0.78	198.00	194.72	197.88	19,865,460
09 Oct 23	195.50000 -7.53	201.28	193.00	201.00	33,742,824
28 Sep 23	203.03000 -0.63	206.50	202.58	204.00	15,809,524
27 Sep 23	203.66000 -0.84	208.49	202.45	206.30	21,848,960
26 Sep 23	204.50000 -4.78	207.35	203.50	206.67	20,253,782
25 Sep 23	209.28000 -1.65	213.62	208.71	213.02	13,605,355
22 Sep 23	210.92999 +4.20	211.45	205.50	205.50	22,509,064
21 Sep 23	206.73000 -3.17	210.95	206.67	210.01	16,214,929
20 Sep 23	209.89999 -2.42	213.33	208.68	213.00	13,087,485
19 Sep 23	212.32001 -0.74	213.48	210.60	213.06	15,024,395
18 Sep 23	213.06000 +5.30	214.69	206.00	206.00	26,593,484
15 Sep 23	207.75999 -7.17	214.00	206.60	212.00	33,679,992
14 Sep 23	214.92999 -1.67	216.30	213.03	213.68	18,294,104
13 Sep 23	216.60001 -1.33	219.15	215.03	217.00	15,135,693
12 Sep 23	217.92999 -3.60	222.41	217.54	222.00	18,231,208
11 Sep 23	221.53000 -1.41	223.55	219.68	222.90	17,060,896
08 Sep 23	222.94000 -3.57	227.20	220.50	225.00	16,499,443
07 Sep 23	226.50999 -7.91	233.75	226.51	233.00	19,266,090
06 Sep 23	234.42000 -2.40	237.17	232.80	236.05	12,474,783
05 Sep 23	236.82001 -0.83	239.50	236.16	237.00	11,581,665
04 Sep 23	237.64999 +1.25	238.76	233.40	238.21	14,052,387
01 Sep 23	236.39999 -0.15	239.51	234.60	236.60	9,101,132
31 Aug 23	236.55000 -0.95	238.50	236.13	237.10	9,671,527
30 Aug 23	237.50000 -1.00	242.00	237.50	239.40	14,591,637
29 Aug 23	238.50000 +8.00	243.00	230.92	231.20	29,174,996
28 Aug 23	230.50000 +2.16	243.96	229.50	241.50	22,311,516
25 Aug 23	228.34000 -0.61	229.97	225.81	227.93	11,185,129
24 Aug 23	228.95000 +1.45	231.54	226.50	228.88	14,157,716
23 Aug 23	227.50000 -3.25	231.90	227.00	230.70	11,874,911
22 Aug 23	230.75000 -2.21	235.18	227.51	234.80	15,188,941
21 Aug 23	232.96001 -2.91	235.87	232.20	233.99	10,780,439
18 Aug 23	235.87000 +0.62	239.12	234.42	235.29	16,769,998
17 Aug 23	235.25000 +2.65	236.50	228.88	234.99	20,442,772
16 Aug 23	232.60001 +1.30	234.38	230.11	231.52	14,009,045
15 Aug 23	231.30000 -1.60	234.60	229.40	232.88	14,610,073
14 Aug 23	232.89999 -8.60	239.98	230.21	239.20	25,693,218
11 Aug 23	241.50000 -5.00	248.95	241.50	248.95	17,204,064
10 Aug 23	246.50000 -0.50	251.33	244.12	247.90	14,040,964
09 Aug 23	247.00000 -0.14	247.68	243.14	245.50	11,684,661
08 Aug 23	247.14000 +0.65	249.33	244.88	245.98	15,066,676
07 Aug 23	246.49001 +0.98	246.94	243.31	244.50	14,927,749
04 Aug 23	245.50999 +6.37	249.96	241.11	245.00	31,569,676
03 Aug 23	239.14000 +2.64	239.97	235.53	236.00	16,180,526
02 Aug 23	236.50000 +1.00	239.49	235.50	237.00	14,147,185
01 Aug 23	235.50000 -2.25	239.10	234.50	237.40	15,615,168
31 Jul 23	237.75000 +7.70	239.50	233.10	234.00	29,902,754
28 Jul 23	230.05000 +3.07	231.00	225.05	226.98	18,803,096
27 Jul 23	226.98000 +0.32	232.88	226.88	231.00	20,859,236
26 Jul 23	226.66000 +0.31	227.00	223.66	225.12	15,456,786
25 Jul 23	226.35001 +7.37	227.64	221.02	224.90	19,286,244
24 Jul 23	218.98000 -2.61	220.88	214.14	217.15	13,719,339
21 Jul 23	221.59000 +0.54	222.98	219.76	220.85	8,393,526
20 Jul 23	221.05000 +1.55	226.69	219.00	219.00	14,441,648
19 Jul 23	219.50000 -6.00	224.95	218.58	224.00	17,600,182
18 Jul 23	225.50000 -0.15	227.88	224.50	227.80	8,575,776
17 Jul 23	225.64999 -2.63	228.00	223.60	227.01	10,452,522
14 Jul 23	228.28000 -1.72	230.93	226.55	230.15	13,004,091
13 Jul 23	230.00000 +3.01	235.00	228.21	228.21	22,257,672
12 Jul 23	226.99001 -2.10	229.40	226.50	228.50	8,693,260
11 Jul 23	229.09000 +0.29	229.99	226.58	229.65	9,158,787
10 Jul 23	228.80000 +6.55	230.00	223.00	223.00	16,093,831
07 Jul 23	222.25000 -2.60	224.85	221.60	224.80	9,808,377
06 Jul 23	224.85001 -2.66	228.48	223.97	227.00	10,283,568
05 Jul 23	227.50999 -1.74	230.41	225.50	229.26	8,636,414
04 Jul 23	229.25000 -0.63	230.05	227.68	228.50	10,155,673
03 Jul 23	229.88000 +1.09	233.95	228.55	231.95	15,554,352
30 Jun 23	228.78999 +6.29	229.99	220.35	223.99	21,551,522
29 Jun 23	222.50000 -2.00	226.91	222.50	223.51	9,930,233
28 Jun 23	224.50000 +1.03	226.50	222.00	222.22	13,558,644
27 Jun 23	223.47000 -1.70	226.30	221.18	223.98	13,420,648
26 Jun 23	225.17000 +0.26	226.95	219.68	219.91	15,910,609
21 Jun 23	224.91000 -3.09	230.50	224.90	228.81	17,118,438
20 Jun 23	228.00000 +0.12	231.31	225.77	227.87	17,960,500
19 Jun 23	227.88000 -3.22	232.99	226.00	232.99	18,707,080
16 Jun 23	231.10001 +0.22	234.17	228.30	232.00	29,639,828
15 Jun 23	230.88000 +17.48	230.88	214.89	214.99	50,495,680
14 Jun 23	213.39999 +0.30	217.63	213.00	217.15	16,362,927
13 Jun 23	213.10001 +1.15	213.93	210.68	211.01	13,243,699
12 Jun 23	211.95000 -0.09	214.00	208.90	211.95	18,131,632
09 Jun 23	212.03999 +4.03	213.13	208.55	208.55	24,261,728
08 Jun 23	208.00999 +0.71	213.30	207.00	212.75	23,857,940
07 Jun 23	207.30000 -11.98	216.50	204.45	216.38	50,093,940
06 Jun 23	219.28000 -0.52	222.30	216.98	218.01	17,242,526
05 Jun 23	219.80000 -8.64	225.90	216.39	225.90	33,595,112
02 Jun 23	228.44000 +5.54	229.99	224.00	224.90	23,181,484
01 Jun 23	222.89999 +1.73	228.00	221.51	222.64	15,941,049
31 May 23	221.17000 -3.82	226.89	220.16	225.05	18,869,744
30 May 23	224.99001 +7.93	224.99	216.01	217.00	26,467,084
29 May 23	217.06000 -2.94	222.22	215.60	222.20	16,537,161
26 May 23	220.00000 -4.09	224.50	217.50	224.20	18,211,696
25 May 23	224.09000 -1.16	227.68	222.49	224.85	13,753,272
24 May 23	225.25000 -0.17	228.51	223.72	224.80	14,785,735
23 May 23	225.42000 -4.88	231.71	225.15	230.88	19,613,196
22 May 23	230.30000 +0.30	232.50	227.00	229.00	14,679,114
19 May 23	230.00000 -2.40	234.18	230.00	231.75	19,472,168
18 May 23	232.39999 -7.60	241.37	231.04	241.30	24,123,880
17 May 23	240.00000 +1.00	241.68	236.06	239.00	18,246,432
16 May 23	239.00000 +0.71	240.97	236.77	238.40	13,973,953
15 May 23	238.28999 +0.31	244.00	235.10	241.01	26,706,472
12 May 23	237.98000 -2.42	244.56	237.98	241.99	22,309,980
11 May 23	240.39999 +7.88	242.98	231.20	232.55	34,747,372
10 May 23	232.52000 +6.69	234.25	221.21	225.80	28,956,810
09 May 23	225.83000 -4.98	230.38	224.05	230.38	19,653,772
08 May 23	230.81000 +3.81	233.79	226.06	230.00	22,753,136
05 May 23	227.00000 +1.48	230.00	223.72	225.00	16,740,879
04 May 23	225.52000 -5.33	232.50	224.55	231.00	19,409,080
28 Apr 23	230.85001 -0.15	237.33	226.89	234.00	27,104,800
27 Apr 23	231.00000 +6.50	232.48	222.31	224.00	33,969,080
26 Apr 23	224.50000 -161.40	227.95	210.01	213.00	39,707,528
25 Apr 23	385.89999 -10.98	398.00	380.00	398.00	16,898,928
24 Apr 23	396.88000 -8.11	406.00	392.88	405.10	17,377,384
21 Apr 23	404.98999 +8.99	414.92	399.00	404.50	25,275,978
20 Apr 23	396.00000 -14.37	410.30	396.00	410.30	15,843,790
19 Apr 23	410.37000 +1.37	414.84	406.00	414.50	11,622,355
18 Apr 23	409.00000 +1.12	418.00	407.29	407.89	14,060,517
17 Apr 23	407.88000 +10.59	410.00	395.80	396.33	17,663,158
14 Apr 23	397.29001 +9.03	402.37	387.50	387.90	15,923,654
13 Apr 23	388.26001 -3.75	391.36	385.00	390.00	10,046,445
12 Apr 23	392.01001 -7.94	400.00	392.00	400.00	8,736,733
11 Apr 23	399.95001 -2.06	409.87	398.00	400.01	14,366,294
10 Apr 23	402.01001 +11.50	402.11	388.00	393.89	17,237,940
07 Apr 23	390.51001 +2.49	394.00	384.36	386.15	10,058,114
06 Apr 23	388.01999 +0.02	389.55	380.15	384.00	10,581,589
04 Apr 23	388.00000 -10.71	399.99	381.81	399.99	20,089,700
03 Apr 23	398.70999 -7.34	406.80	396.00	406.11	16,763,218
31 Mar 23	406.04999 +5.94	414.98	404.50	404.50	19,607,572
30 Mar 23	400.10999 -0.07	402.00	397.35	400.99	8,681,922
29 Mar 23	400.17999 +7.58	404.28	393.03	395.21	13,754,611
28 Mar 23	392.60001 -3.90	396.18	390.20	394.00	7,590,561
27 Mar 23	396.50000 +2.92	398.60	384.42	391.11	16,115,721
24 Mar 23	393.57999 -4.80	402.26	390.00	398.40	11,765,252
23 Mar 23	398.38000 -0.82	401.92	394.43	398.00	10,028,867
22 Mar 23	399.20001 +5.42	408.66	397.02	398.74	17,687,240
21 Mar 23	393.78000 +13.83	394.18	378.70	382.20	17,292,372
20 Mar 23	379.95001 +3.97	384.60	368.00	374.54	15,836,974
17 Mar 23	375.98001 -9.13	389.99	375.50	389.00	20,144,748
16 Mar 23	385.10999 -2.89	389.91	383.50	384.00	10,113,155
15 Mar 23	388.00000 +0.77	395.74	383.62	393.00	12,968,291
14 Mar 23	387.23001 -4.77	391.00	378.00	390.88	18,484,664
13 Mar 23	392.00000 -13.79	406.66	390.00	403.03	18,833,196
10 Mar 23	405.79001 +8.78	409.93	395.90	401.69	19,142,596
09 Mar 23	397.01001 -0.72	401.28	388.24	396.20	8,136,684
08 Mar 23	397.73001 -4.47	402.93	395.11	400.01	8,129,373
07 Mar 23	402.20001 -6.22	408.99	401.83	404.00	9,918,350
06 Mar 23	408.42001 +6.10	408.87	392.01	402.17	16,626,662
03 Mar 23	402.32001 +1.52	405.71	400.00	402.30	8,203,090
02 Mar 23	400.79999 -10.98	411.00	396.20	409.50	16,145,270
01 Mar 23	411.78000 +7.88	414.18	403.03	403.10	12,602,005
28 Feb 23	403.89999 +2.80	408.30	401.50	403.99	9,323,092
27 Feb 23	401.10001 -4.30	405.48	400.10	402.73	9,220,633
24 Feb 23	405.39999 -7.83	411.80	404.02	411.00	9,989,388
23 Feb 23	413.23001 +3.76	415.13	407.40	410.00	9,537,265
22 Feb 23	409.47000 -5.54	414.10	406.67	409.00	12,363,920
21 Feb 23	415.01001 -5.46	422.49	412.00	417.48	13,184,596
20 Feb 23	420.47000 +0.28	421.88	406.33	416.00	16,829,872
17 Feb 23	420.19000 -23.01	442.00	420.00	442.00	21,469,552
16 Feb 23	443.20001 -5.40	454.50	438.00	451.99	10,091,069
15 Feb 23	448.60001 -2.45	457.00	448.00	453.10	7,773,387
14 Feb 23	451.04999 -8.95	469.30	445.79	469.00	12,812,190
13 Feb 23	460.00000 +14.05	461.57	447.01	450.98	13,418,543
10 Feb 23	445.95001 -7.04	455.68	445.01	453.00	8,397,790
09 Feb 23	452.98999 +5.78	455.99	441.50	447.21	8,031,440
08 Feb 23	447.20999 -0.89	453.45	445.00	449.60	7,329,853
07 Feb 23	448.10001 -2.50	453.80	444.66	450.49	7,211,237
06 Feb 23	450.60001 -5.60	453.52	441.09	452.00	10,752,918
03 Feb 23	456.20001 -9.90	466.20	451.38	464.00	12,020,001
02 Feb 23	466.10001 -10.70	479.70	464.88	478.87	13,455,712
01 Feb 23	476.79999 +11.60	479.36	470.48	470.99	11,502,167
31 Jan 23	465.20001 -5.45	477.50	462.44	469.88	13,954,034
30 Jan 23	470.64999 +18.65	490.56	467.47	479.37	21,174,308
20 Jan 23	452.00000 +5.23	452.20	444.26	446.77	10,765,650
19 Jan 23	446.76999 -1.73	451.50	442.19	445.33	7,309,990
18 Jan 23	448.50000 +2.89	450.88	443.11	448.51	7,344,325
17 Jan 23	445.60999 -1.02	451.87	443.61	446.93	9,895,801
16 Jan 23	446.63000 +7.13	449.50	435.11	438.50	16,809,100
13 Jan 23	439.50000 +6.00	452.52	430.00	444.00	20,757,496
12 Jan 23	433.50000 +5.64	438.78	429.68	432.00	11,136,798
11 Jan 23	427.85999 -4.14	436.00	424.00	430.50	12,241,806
10 Jan 23	432.00000 +15.40	435.00	413.30	417.66	18,260,652
09 Jan 23	416.60001 -0.06	422.88	414.00	422.88	12,840,302
06 Jan 23	416.66000 +9.15	424.98	404.06	406.00	18,392,496
05 Jan 23	407.51001 +23.50	410.17	385.01	388.00	26,043,260
04 Jan 23	384.01001 -5.63	387.00	382.05	386.50	19,602,262
03 Jan 23	389.64001 -3.78	392.57	381.72	392.00	10,482,036
30 Dec 22	393.42001 -0.54	402.00	393.00	398.50	7,405,249
29 Dec 22	393.95999 -0.04	397.80	390.40	391.00	9,897,472
28 Dec 22	394.00000 -9.57	398.30	380.28	398.06	18,529,322
27 Dec 22	403.57001 -0.35	405.99	396.66	402.23	8,139,710
26 Dec 22	403.92001 +5.44	407.25	391.10	398.48	11,512,345
23 Dec 22	398.48001 -3.52	402.83	394.10	396.90	7,385,760
22 Dec 22	402.00000 -4.82	410.99	400.00	410.99	7,390,460
21 Dec 22	406.82001 -2.70	412.47	404.51	410.00	5,403,052
20 Dec 22	409.51999 -10.88	420.60	409.00	420.00	8,120,795
19 Dec 22	420.39999 +2.39	430.10	418.06	419.00	10,105,860
16 Dec 22	418.01001 -5.79	422.80	413.88	418.51	8,942,249
15 Dec 22	423.79999 +21.50	424.17	401.00	402.11	17,298,776
14 Dec 22	402.29999 -3.11	411.95	399.28	410.00	9,197,282
13 Dec 22	405.41000 -8.94	415.90	402.05	415.00	11,270,707
12 Dec 22	414.35001 -10.25	423.53	414.14	421.10	8,789,953
09 Dec 22	424.60001 +4.13	425.70	420.50	421.58	9,353,940
08 Dec 22	420.47000 +2.16	425.00	414.01	418.32	10,433,749
07 Dec 22	418.31000 +18.29	421.68	399.00	400.00	24,410,840
06 Dec 22	400.01999 +7.71	404.04	389.00	389.12	13,661,164
05 Dec 22	392.31000 +0.43	396.87	388.00	391.88	12,098,474
02 Dec 22	391.88000 -3.37	399.29	391.80	397.00	8,292,566
01 Dec 22	395.25000 +10.25	402.15	394.92	397.15	20,937,498
30 Nov 22	385.00000 +7.10	385.00	372.17	379.00	14,041,956
29 Nov 22	377.89999 +7.59	381.40	367.50	372.01	11,717,222
28 Nov 22	370.31000 -1.89	372.31	360.02	365.00	11,114,051
25 Nov 22	372.20001 -4.42	375.00	371.00	373.06	6,138,945
24 Nov 22	376.62000 -2.90	383.22	375.01	383.12	8,546,530
23 Nov 22	379.51999 +4.52	382.89	373.50	375.00	8,829,427
22 Nov 22	375.00000 -7.40	382.87	373.00	380.00	9,836,241
21 Nov 22	382.39999 +1.61	385.85	374.30	375.12	8,038,709
18 Nov 22	380.79001 +5.67	387.00	371.00	378.00	16,407,334
17 Nov 22	375.12000 -8.95	381.99	370.01	381.62	14,217,164
16 Nov 22	384.07001 -12.11	394.18	383.28	393.01	13,603,663
15 Nov 22	396.17999 +9.00	397.48	378.00	388.16	17,273,988
14 Nov 22	387.17999 -15.30	408.00	385.55	404.10	18,481,700
11 Nov 22	402.48001 +17.18	405.69	394.22	401.00	19,481,968
10 Nov 22	385.29999 -11.76	394.00	384.00	393.00	12,924,178
09 Nov 22	397.06000 -12.74	407.58	395.00	406.00	10,941,091
08 Nov 22	409.79999 -0.70	422.80	403.50	410.50	12,080,878
07 Nov 22	410.50000 +6.10	414.54	405.00	408.00	14,778,112
04 Nov 22	404.39999 +20.28	408.31	384.00	385.80	20,971,140
03 Nov 22	384.12000 -7.38	394.00	381.03	390.00	14,717,451
02 Nov 22	391.50000 +5.30	396.39	380.01	385.00	14,266,969
01 Nov 22	386.20001 +13.32	388.88	368.12	376.50	19,916,486
31 Oct 22	372.88000 +7.38	380.22	356.58	360.00	16,554,600
28 Oct 22	365.50000 -24.80	387.50	365.00	385.30	24,071,224
27 Oct 22	390.29999 -10.76	402.07	390.00	398.00	15,281,736
26 Oct 22	401.06000 -0.64	408.56	398.08	405.00	14,072,386
25 Oct 22	401.70001 -2.32	408.07	391.98	403.00	14,039,050
24 Oct 22	404.01999 -8.98	414.00	399.01	406.62	14,532,727
21 Oct 22	413.00000 -2.00	416.96	407.20	408.00	8,259,882
20 Oct 22	415.00000 -16.34	423.67	404.00	420.28	17,120,184
19 Oct 22	431.34000 +1.80	442.00	429.68	430.02	12,333,044
18 Oct 22	429.54001 +0.19	438.88	428.44	433.03	9,101,920
17 Oct 22	429.35001 -7.56	433.00	420.75	433.00	10,537,258
14 Oct 22	436.91000 +4.91	442.34	428.58	438.00	13,565,344
13 Oct 22	432.00000 -5.83	438.28	429.01	434.00	10,443,411
12 Oct 22	437.82999 +21.53	438.28	413.49	416.00	18,514,748
11 Oct 22	416.29999 +23.44	416.30	402.89	404.00	18,444,138
10 Oct 22	392.85999 -8.03	404.50	391.23	402.00	11,465,353
30 Sep 22	400.89001 -18.11	420.20	400.50	419.28	11,814,011
29 Sep 22	419.00000 +2.21	425.50	415.08	424.22	8,894,778
28 Sep 22	416.79001 -12.71	428.83	412.79	427.00	10,697,441
27 Sep 22	429.50000 +0.84	435.33	423.01	433.89	11,561,928
26 Sep 22	428.66000 +11.32	435.00	413.04	413.04	18,835,152
23 Sep 22	417.34000 +2.35	424.80	410.05	415.96	12,018,488
22 Sep 22	414.98999 -5.31	420.00	406.00	415.30	9,642,094
21 Sep 22	420.29999 -0.71	423.46	413.37	417.00	8,809,861
20 Sep 22	421.01001 +7.34	430.00	415.00	418.00	16,569,030
19 Sep 22	413.67001 +3.67	421.60	409.04	409.63	13,964,359
16 Sep 22	410.00000 -4.35	418.30	409.00	414.30	14,963,208
15 Sep 22	414.35001 -19.95	435.00	411.20	434.30	25,383,594
14 Sep 22	434.29999 -22.61	453.00	428.28	450.00	25,893,786
13 Sep 22	456.91000 +4.69	460.20	446.85	459.00	10,202,890
09 Sep 22	452.22000 +2.72	454.43	446.50	452.60	12,246,752
08 Sep 22	449.50000 -24.42	471.00	448.50	468.35	21,552,632
07 Sep 22	473.92001 +18.72	476.49	450.00	451.49	21,677,712
06 Sep 22	455.20001 -13.16	468.36	443.88	468.00	27,524,568
05 Sep 22	468.35999 +2.10	472.00	459.01	462.01	9,110,009
02 Sep 22	466.26001 -1.28	476.00	461.78	474.88	11,560,877
01 Sep 22	467.54001 -15.46	485.00	466.66	480.00	15,476,559
31 Aug 22	483.00000 -8.50	489.80	474.52	481.69	17,450,158
30 Aug 22	491.50000 -10.50	502.00	485.80	502.00	15,616,079
29 Aug 22	502.00000 -4.78	506.78	496.32	502.99	11,260,993
26 Aug 22	506.78000 -7.22	518.98	503.00	513.00	12,216,984
25 Aug 22	514.00000 -10.00	526.53	505.09	525.00	18,017,524
24 Aug 22	524.00000 -32.89	575.00	522.00	573.03	30,068,394
23 Aug 22	556.89001 +5.36	564.66	545.45	549.98	13,156,177
22 Aug 22	551.53003 +19.53	555.66	527.20	534.00	14,305,361
19 Aug 22	532.00000 -12.80	549.69	530.02	549.00	10,769,608
18 Aug 22	544.79999 -2.20	560.00	542.45	547.00	14,280,044
17 Aug 22	547.00000 +23.20	549.97	523.98	527.48	18,350,656
16 Aug 22	523.79999 +7.70	538.00	518.18	519.90	16,097,367
15 Aug 22	516.09998 +14.10	523.00	502.88	504.89	13,757,541
12 Aug 22	502.00000 -8.00	512.00	497.92	510.20	7,383,805
11 Aug 22	510.00000 +6.02	513.02	494.00	504.14	9,800,710
10 Aug 22	503.98001 -7.58	512.80	500.00	510.10	8,049,083
09 Aug 22	511.56000 +10.06	518.60	497.50	501.00	11,307,870
08 Aug 22	501.50000 -4.15	506.18	489.00	496.00	8,964,693
05 Aug 22	505.64999 +4.75	513.90	495.00	500.00	12,183,074
04 Aug 22	500.89999 -3.10	509.09	495.10	507.00	11,365,073
03 Aug 22	504.00000 -19.87	533.88	498.80	524.00	17,025,568
02 Aug 22	523.87000 -11.05	532.44	519.45	522.28	12,143,004
01 Aug 22	534.91998 +26.32	535.80	504.60	507.87	16,299,226
29 Jul 22	508.60001 -7.00	524.00	503.11	523.95	11,912,482
28 Jul 22	515.59998 +0.40	526.70	513.02	518.50	9,267,516
27 Jul 22	515.20001 -6.80	522.10	511.20	521.50	9,335,528
26 Jul 22	522.00000 +0.25	528.00	515.25	521.78	7,969,269
25 Jul 22	521.75000 -10.25	533.95	519.00	532.00	8,648,858
22 Jul 22	532.00000 +11.00	543.99	526.04	537.72	14,281,747
21 Jul 22	521.00000 -5.00	538.05	518.22	523.00	8,807,088
20 Jul 22	526.00000 +1.39	535.14	522.86	529.98	7,835,906
19 Jul 22	524.60999 -27.05	550.56	524.00	550.56	16,308,711
18 Jul 22	551.65997 +18.66	552.05	530.35	542.00	14,371,055
15 Jul 22	533.00000 -23.01	563.45	533.00	549.50	15,862,819
14 Jul 22	556.01001 +17.01	562.00	530.25	535.50	19,955,644
13 Jul 22	539.00000 +35.31	543.23	501.77	508.30	24,564,472
12 Jul 22	503.69000 -14.81	525.30	499.62	519.00	15,130,247
11 Jul 22	518.50000 -22.50	535.50	516.30	534.24	13,807,042
08 Jul 22	541.00000 -9.00	564.97	535.23	555.00	16,577,009
07 Jul 22	550.00000 +28.00	554.55	531.00	531.85	24,601,436
06 Jul 22	522.00000 -1.87	533.48	514.58	527.11	13,081,352
05 Jul 22	523.87000 +1.87	536.17	512.68	524.50	15,459,404
04 Jul 22	522.00000 -0.64	525.67	510.00	510.01	12,193,209
01 Jul 22	522.64001 -11.36	536.00	517.70	532.98	12,292,780
30 Jun 22	534.00000 +1.46	539.80	526.67	532.52	13,076,119
29 Jun 22	532.53998 -11.46	542.50	525.99	532.99	14,582,986
28 Jun 22	544.00000 -5.00	549.36	525.10	545.00	18,643,268
27 Jun 22	549.00000 -14.50	564.97	544.99	563.99	16,623,983
24 Jun 22	563.50000 +26.53	563.50	529.79	548.00	19,301,236
23 Jun 22	536.96997 +29.97	536.97	511.88	515.00	17,713,862
22 Jun 22	507.00000 -0.85	522.25	506.90	514.00	14,663,173
21 Jun 22	507.85001 +1.33	512.88	496.11	504.00	14,566,608
20 Jun 22	506.51999 +20.46	516.11	493.83	493.83	25,114,284
17 Jun 22	486.06000 +25.76	490.68	451.22	452.30	28,293,868
16 Jun 22	460.29999 -5.36	474.11	454.51	466.00	24,020,226
15 Jun 22	465.66000 +23.84	478.00	446.11	452.00	37,861,948
14 Jun 22	441.82001 -1.21	442.60	428.70	438.22	17,481,068
13 Jun 22	443.03000 -10.97	454.18	438.26	444.01	18,621,582
10 Jun 22	454.00000 +22.65	455.80	427.97	427.97	24,766,336
09 Jun 22	431.35001 -28.65	448.00	430.50	445.01	20,255,738
08 Jun 22	460.00000 +1.00	460.00	425.99	456.00	40,541,428
07 Jun 22	459.00000 -6.99	466.99	450.80	465.19	12,759,509
06 Jun 22	465.98999 +29.19	469.01	437.00	437.00	19,037,806
02 Jun 22	436.79999 +11.77	443.78	421.01	422.78	17,447,774
01 Jun 22	425.03000 +17.03	431.00	406.00	410.10	19,178,460
31 May 22	408.00000 +6.20	411.99	393.50	399.90	17,799,522
30 May 22	401.79999 +7.40	407.20	398.80	402.29	12,529,544
27 May 22	394.39999 +4.39	409.14	392.13	396.00	18,780,192
26 May 22	390.01001 -8.97	401.83	388.88	398.49	14,059,810
25 May 22	398.98001 -3.06	406.06	394.50	404.50	13,934,882
24 May 22	402.04001 -14.66	413.67	401.83	413.66	15,012,680
23 May 22	416.70001 -10.20	426.90	410.00	426.90	13,791,772
20 May 22	426.89999 +7.90	432.00	417.50	428.00	15,826,754
19 May 22	419.00000 +0.00	421.90	408.66	414.45	12,632,956
18 May 22	419.00000 -3.56	426.00	414.44	424.44	10,712,014
17 May 22	422.56000 +15.55	424.58	408.25	409.98	13,889,853
16 May 22	407.01001 -7.79	427.80	407.01	416.99	14,387,809
13 May 22	414.79999 +11.29	418.45	400.51	407.00	14,854,635
12 May 22	403.51001 -6.24	409.20	397.88	404.40	13,420,805
11 May 22	409.75000 +30.58	418.78	379.50	379.97	31,753,974
10 May 22	379.17001 +10.67	385.00	357.14	359.30	24,437,792
09 May 22	368.50000 -7.49	376.96	363.71	374.00	16,668,032
06 May 22	375.98999 -0.01	386.73	361.82	362.00	24,080,096
05 May 22	376.00000 -33.35	385.28	353.00	365.00	60,277,208
29 Apr 22	409.35001 +21.85	409.98	375.02	394.00	33,647,656
28 Apr 22	387.50000 -19.55	402.50	382.00	399.98	25,917,728
27 Apr 22	407.04999 +30.05	408.76	366.74	367.00	31,612,406
26 Apr 22	377.00000 -13.10	392.00	377.00	386.11	18,510,510
25 Apr 22	390.10001 -25.24	406.10	390.00	397.80	21,316,508
22 Apr 22	415.34000 +6.23	423.18	405.00	408.00	20,136,652
21 Apr 22	409.10999 +2.11	417.50	398.90	411.88	21,116,568
20 Apr 22	407.00000 -33.26	443.00	405.78	439.01	31,199,616
19 Apr 22	440.26001 -10.74	459.58	438.45	450.46	14,382,133
18 Apr 22	451.00000 +0.14	451.98	435.30	442.00	11,957,617
15 Apr 22	450.85999 -8.94	456.99	432.77	451.14	19,989,104
14 Apr 22	459.79999 -6.20	476.00	454.00	475.00	13,752,370
13 Apr 22	466.00000 -6.00	481.80	462.00	465.89	9,523,122
12 Apr 22	472.00000 +13.00	472.78	460.50	460.77	12,498,201
11 Apr 22	459.00000 -36.00	478.00	452.10	475.27	20,738,204
08 Apr 22	495.00000 -0.22	504.87	489.00	492.70	9,357,130
07 Apr 22	495.22000 -12.95	505.00	487.05	500.55	11,958,082
06 Apr 22	508.17001 -10.73	518.00	503.00	516.52	8,542,810
01 Apr 22	518.90002 +6.60	524.50	505.13	508.00	9,518,241
31 Mar 22	512.29999 -6.70	518.00	503.15	515.15	9,623,922
30 Mar 22	519.00000 +32.10	519.00	492.00	492.00	16,216,979
29 Mar 22	486.89999 -0.10	500.00	482.00	487.00	11,235,947
28 Mar 22	487.00000 -15.07	508.88	478.08	508.88	14,946,512
25 Mar 22	502.07001 -11.93	518.18	502.00	511.92	9,283,639
24 Mar 22	514.00000 -1.29	517.68	498.38	509.95	8,480,580
23 Mar 22	515.28998 +2.29	522.98	509.90	520.00	8,410,966
22 Mar 22	513.00000 -7.00	520.00	507.00	520.00	10,228,257
21 Mar 22	520.00000 +9.50	534.20	517.60	520.00	13,634,076
18 Mar 22	510.50000 -14.00	524.47	504.00	519.00	16,391,807
17 Mar 22	524.50000 +21.40	535.00	515.10	517.50	27,630,080
16 Mar 22	503.10001 +39.90	503.47	468.49	476.20	28,223,652
15 Mar 22	463.20001 +0.20	481.29	450.60	461.00	21,268,688
14 Mar 22	463.00000 -30.55	487.23	463.00	483.00	16,291,014
11 Mar 22	493.54999 +2.74	495.00	474.10	480.83	17,102,172
10 Mar 22	490.81000 +17.34	505.55	485.31	490.00	23,961,692
09 Mar 22	473.47000 +18.02	474.00	448.00	456.00	23,457,420
08 Mar 22	455.45001 +0.56	466.46	443.01	463.98	22,754,060
07 Mar 22	454.89001 -36.90	485.00	454.01	475.00	24,599,264
04 Mar 22	491.79001 -21.20	509.00	488.00	505.00	16,283,350
03 Mar 22	512.98999 -0.85	518.80	506.97	517.20	8,698,927
02 Mar 22	513.84003 -22.34	531.79	508.88	531.00	13,412,932
01 Mar 22	536.17999 +2.82	548.08	530.00	539.20	9,749,032
28 Feb 22	533.35999 +4.56	536.50	524.00	524.00	9,965,701
25 Feb 22	528.79999 +21.10	535.00	520.89	521.00	16,967,238
24 Feb 22	507.70001 -11.30	521.58	501.00	508.00	16,160,023
23 Feb 22	519.00000 +15.00	519.05	502.48	506.00	15,433,230
22 Feb 22	504.00000 -6.00	508.00	492.37	506.65	13,632,851
21 Feb 22	510.00000 -17.50	526.50	505.47	526.50	15,630,631
18 Feb 22	527.50000 -7.50	535.00	522.98	530.00	11,384,779
17 Feb 22	535.00000 +4.20	543.50	525.58	529.98	10,747,219
16 Feb 22	530.79999 +3.80	542.43	523.99	528.00	12,706,794
15 Feb 22	527.00000 +19.00	530.33	511.00	519.00	15,150,828
14 Feb 22	508.00000 +18.01	512.89	485.06	486.00	19,628,564
11 Feb 22	489.98999 -28.11	513.58	489.00	506.00	23,979,848
10 Feb 22	518.09998 -29.10	552.00	499.89	551.80	29,233,588
09 Feb 22	547.20001 +6.34	550.90	527.00	539.00	11,494,712
08 Feb 22	540.85999 -38.58	579.44	521.82	579.44	20,650,296
07 Feb 22	579.44000 -13.16	609.98	574.18	606.00	14,528,859
28 Jan 22	592.59998 +17.61	604.00	570.44	594.60	24,331,734
27 Jan 22	574.98999 -12.51	594.99	570.00	585.00	12,948,188
26 Jan 22	587.50000 +21.90	590.60	566.50	571.80	11,603,676
25 Jan 22	565.59998 -15.39	583.33	565.00	573.21	7,199,229
24 Jan 22	580.98999 +11.50	592.26	559.01	564.00	11,562,129
21 Jan 22	569.48999 +0.36	579.60	552.00	563.00	9,917,398
20 Jan 22	569.13000 -0.86	578.00	563.35	566.00	8,065,361
19 Jan 22	569.98999 -16.81	595.00	558.50	589.50	14,487,439
18 Jan 22	586.79999 -20.05	607.77	586.00	606.85	10,701,672
17 Jan 22	606.84998 +29.45	608.50	578.80	588.86	14,352,844
14 Jan 22	577.40002 +12.40	580.80	556.00	557.06	11,612,818
13 Jan 22	565.00000 -0.04	582.00	554.74	571.00	13,899,742
12 Jan 22	565.03998 +28.34	569.96	550.90	551.00	19,164,164
11 Jan 22	536.70001 -1.70	549.90	536.41	541.11	8,472,277
10 Jan 22	538.40002 -1.50	549.00	524.24	534.98	14,862,906
07 Jan 22	539.90002 -1.57	556.00	528.00	550.00	13,169,468
06 Jan 22	541.46997 -6.03	547.00	531.79	538.51	13,882,602
05 Jan 22	547.50000 -21.38	566.88	540.00	566.40	16,657,881
04 Jan 22	568.88000 -19.12	607.00	561.00	606.00	17,456,844
31 Dec 21	588.00000 -2.00	605.99	582.00	598.30	9,371,117
30 Dec 21	590.00000 +14.45	596.29	575.57	577.00	12,420,946
29 Dec 21	575.54999 -9.45	585.99	569.78	585.00	9,963,963
28 Dec 21	585.00000 +6.40	587.28	569.91	578.00	9,659,574
27 Dec 21	578.59998 +1.80	587.99	573.50	574.20	10,183,543
24 Dec 21	576.79999 -45.27	625.25	563.00	624.00	24,608,084
23 Dec 21	622.07001 +11.83	630.80	612.08	618.98	7,971,819
22 Dec 21	610.23999 +6.17	617.00	603.00	608.80	8,361,840
21 Dec 21	604.07001 -6.14	614.69	594.08	606.00	12,565,780
20 Dec 21	610.21002 -40.98	649.00	607.68	649.00	15,511,352
17 Dec 21	651.19000 -3.87	653.99	639.70	651.01	13,649,081
16 Dec 21	655.06000 +6.06	657.30	647.08	657.30	6,150,222
15 Dec 21	649.00000 -2.01	661.00	646.95	649.43	7,048,016
14 Dec 21	651.01001 -7.35	657.34	643.98	657.34	8,781,080
13 Dec 21	658.35999 +18.41	660.66	630.08	639.90	16,082,778
10 Dec 21	639.95001 +6.15	653.36	621.18	622.22	21,384,418
09 Dec 21	633.79999 -5.20	640.00	622.90	639.00	13,427,209
08 Dec 21	639.00000 +10.00	644.78	626.25	634.79	11,886,602
07 Dec 21	629.00000 -28.28	663.00	612.20	662.00	22,139,148
06 Dec 21	657.28003 -29.72	680.20	656.00	676.10	11,261,215
03 Dec 21	687.00000 -1.00	692.00	671.00	688.96	8,078,164
02 Dec 21	688.00000 +16.00	689.20	669.00	671.98	9,178,956
01 Dec 21	672.00000 -8.00	684.99	664.11	680.00	6,984,571
30 Nov 21	680.00000 +0.20	685.66	673.33	684.76	7,188,131
29 Nov 21	679.79999 +21.80	684.50	653.00	654.00	11,465,261
26 Nov 21	658.00000 +4.00	668.80	651.00	651.00	5,850,222
25 Nov 21	654.00000 -4.80	658.50	645.29	653.00	5,822,028
24 Nov 21	658.79999 -13.20	675.80	650.34	670.17	8,550,354
23 Nov 21	672.00000 -9.00	680.31	666.00	680.31	9,931,174
22 Nov 21	681.00000 +42.00	681.00	642.11	644.99	15,308,991
19 Nov 21	639.00000 +13.00	639.00	620.05	631.00	8,456,790
18 Nov 21	626.00000 +0.12	636.66	613.59	625.88	7,527,274
17 Nov 21	625.88000 +10.91	630.43	617.56	623.00	7,561,643
16 Nov 21	614.96997 -5.03	625.12	607.00	620.00	8,433,513
15 Nov 21	620.00000 -21.00	640.99	607.96	640.99	14,007,599
12 Nov 21	641.00000 -14.85	661.86	633.92	657.00	11,420,150
11 Nov 21	655.84998 +7.85	665.13	650.10	651.00	7,701,413
10 Nov 21	648.00000 -15.28	656.47	635.00	651.13	12,739,826
09 Nov 21	663.28003 +2.48	668.00	653.13	667.74	6,674,583
08 Nov 21	660.79999 +26.71	664.98	631.00	637.00	12,269,565
05 Nov 21	634.09003 -12.76	649.78	633.99	639.00	8,555,085
04 Nov 21	646.84998 +6.85	655.00	636.05	648.00	9,201,009
03 Nov 21	640.00000 -18.00	656.02	628.00	651.00	12,760,630
02 Nov 21	658.00000 +8.00	665.76	648.00	655.00	13,140,789
01 Nov 21	650.00000 +10.78	679.00	631.13	641.00	22,179,660
29 Oct 21	639.21997 +32.02	645.49	598.94	615.29	20,268,702
28 Oct 21	607.20001 -7.84	635.00	602.93	625.00	17,282,868
27 Oct 21	615.03998 +17.05	615.04	593.17	597.99	13,548,574
26 Oct 21	597.98999 -12.78	638.48	595.93	635.76	14,827,692
25 Oct 21	610.77002 +9.37	625.16	603.33	612.00	14,052,090
22 Oct 21	601.40002 +5.40	605.98	590.33	605.98	11,021,603
21 Oct 21	596.00000 +6.50	599.00	580.00	590.00	10,142,297
20 Oct 21	589.50000 -1.10	613.38	587.00	595.00	12,466,583
19 Oct 21	590.59998 -4.42	614.98	585.00	604.00	15,088,955
18 Oct 21	595.02002 +26.02	595.24	570.00	581.00	18,670,216
15 Oct 21	569.00000 +36.70	578.87	528.10	532.00	22,951,300
14 Oct 21	532.29999 +10.04	534.88	525.00	525.00	7,841,554
13 Oct 21	522.26001 +17.26	522.50	504.00	505.00	7,652,244
12 Oct 21	505.00000 -16.00	522.62	498.88	521.58	9,590,683
11 Oct 21	521.00000 -13.00	537.60	518.06	535.00	7,830,888
08 Oct 21	534.00000 +8.27	550.07	522.90	534.00	12,516,925
30 Sep 21	525.72998 +23.22	532.50	502.01	505.00	16,714,235
29 Sep 21	502.51001 +2.08	511.80	494.00	496.00	9,395,464
28 Sep 21	500.42999 -13.07	517.95	498.20	512.00	9,222,505
27 Sep 21	513.50000 +13.52	519.80	499.79	505.00	14,496,264
24 Sep 21	499.98001 +6.99	512.51	490.50	494.87	10,262,492
23 Sep 21	492.98999 -0.32	504.86	491.80	504.86	7,971,421
22 Sep 21	493.31000 -9.69	501.00	488.10	494.60	6,423,920
17 Sep 21	503.00000 +5.00	509.00	492.13	497.00	8,193,837
16 Sep 21	498.00000 -27.35	523.00	498.00	523.00	11,260,408
15 Sep 21	525.34998 -4.55	531.99	511.81	530.00	10,501,454
14 Sep 21	529.90002 +27.10	541.00	502.92	507.12	23,383,656
13 Sep 21	502.79999 +0.70	512.10	496.00	502.10	8,968,966
10 Sep 21	502.10001 -5.10	503.78	490.68	493.44	11,296,936
09 Sep 21	507.20001 +4.20	518.98	490.80	509.50	11,016,209
08 Sep 21	503.00000 -11.01	523.58	500.00	519.00	9,739,395
07 Sep 21	514.01001 -2.09	526.66	510.00	515.00	9,422,232
06 Sep 21	516.09998 +29.60	518.00	483.00	493.00	14,791,957
03 Sep 21	486.50000 -7.00	503.88	480.88	498.00	11,282,023
02 Sep 21	493.50000 +4.79	496.11	485.78	492.00	11,464,887
01 Sep 21	488.70999 -6.16	494.00	471.50	492.00	14,462,675
31 Aug 21	494.87000 -10.37	511.94	485.85	511.94	14,762,087
30 Aug 21	505.23999 -2.26	525.80	498.86	507.45	15,714,333
27 Aug 21	507.50000 -13.50	524.00	502.00	520.00	11,958,157
26 Aug 21	521.00000 -9.24	558.94	520.89	539.98	16,798,256
25 Aug 21	530.23999 +7.24	532.20	511.20	524.00	9,530,347
24 Aug 21	523.00000 +1.10	540.10	515.12	516.40	13,313,712
23 Aug 21	521.90002 +27.79	523.22	502.01	505.00	16,224,431
20 Aug 21	494.10999 -8.89	499.20	482.50	499.00	12,527,606
19 Aug 21	503.00000 +8.00	509.73	484.00	502.00	14,453,518
18 Aug 21	495.00000 +15.00	502.90	477.41	486.54	15,957,481
17 Aug 21	480.00000 +3.00	494.80	477.24	485.00	15,610,638
16 Aug 21	477.00000 -25.05	503.89	469.88	494.00	22,043,980
13 Aug 21	502.04999 +0.05	529.90	480.00	480.00	27,725,764
12 Aug 21	502.00000 -15.25	512.99	494.00	512.01	17,116,184
11 Aug 21	517.25000 +6.75	523.00	504.88	510.00	11,236,434
10 Aug 21	510.50000 -5.50	519.19	499.00	511.01	18,016,852
09 Aug 21	516.00000 -27.88	532.50	502.99	532.00	18,583,112
06 Aug 21	543.88000 -13.12	567.00	539.00	564.79	14,371,245
05 Aug 21	557.00000 -12.00	566.00	546.53	566.00	12,979,233
04 Aug 21	569.00000 +38.00	570.99	525.00	534.00	17,400,432
03 Aug 21	531.00000 -21.00	556.00	523.00	555.00	12,238,308
02 Aug 21	552.00000 +1.60	574.99	532.88	557.00	18,297,280
30 Jul 21	550.40002 -6.40	582.20	540.00	565.00	20,181,012
29 Jul 21	556.79999 +31.75	557.74	529.00	546.00	18,620,248
28 Jul 21	525.04999 +30.05	533.30	496.00	496.00	21,724,744
27 Jul 21	495.00000 -44.78	559.19	495.00	543.02	17,846,032
26 Jul 21	539.78003 -7.23	552.93	522.50	544.00	12,728,980
23 Jul 21	547.01001 -10.07	563.99	546.00	555.00	9,332,873
22 Jul 21	557.08002 +1.30	563.69	545.69	556.60	10,883,599
21 Jul 21	555.78003 +27.74	556.08	526.01	530.02	18,204,912
20 Jul 21	528.03998 +4.54	539.27	515.00	515.00	13,000,547
19 Jul 21	523.50000 -7.50	541.68	516.00	540.00	18,012,944
16 Jul 21	531.00000 -37.00	567.00	528.13	567.00	17,849,492
15 Jul 21	568.00000 +16.63	568.88	541.05	545.00	13,733,347
14 Jul 21	551.37000 -11.64	561.88	541.00	555.00	12,587,871
13 Jul 21	563.01001 -2.78	579.60	552.00	560.00	13,637,065
12 Jul 21	565.78998 +19.91	577.00	556.11	556.11	15,476,312
09 Jul 21	545.88000 -13.28	558.99	534.55	558.99	15,660,730
08 Jul 21	559.15997 +16.66	571.50	542.64	550.99	15,879,012
07 Jul 21	542.50000 +27.27	542.50	507.13	520.00	18,145,692
06 Jul 21	515.22998 -4.04	540.97	501.91	520.00	18,055,540
05 Jul 21	519.27002 -0.32	528.68	508.07	515.00	14,351,499
02 Jul 21	519.59003 -9.91	535.16	509.66	524.13	13,871,718
01 Jul 21	529.50000 -5.30	540.00	518.01	536.80	11,324,700
30 Jun 21	534.79999 +26.29	542.00	498.00	509.01	14,455,682
29 Jun 21	508.51001 +14.61	519.60	504.22	513.65	15,340,180
28 Jun 21	493.89999 +17.67	502.98	468.31	476.22	14,643,927
25 Jun 21	476.23001 +8.93	477.00	459.00	473.00	9,955,534
24 Jun 21	467.29999 -1.15	474.88	462.01	473.13	9,213,246
23 Jun 21	468.45001 +18.22	472.01	451.50	454.08	12,445,699
22 Jun 21	450.23001 -2.57	453.99	440.22	450.18	8,847,005
21 Jun 21	452.79999 +2.80	455.90	440.22	451.80	12,082,314
18 Jun 21	450.00000 +15.49	455.20	437.19	437.19	15,600,042
17 Jun 21	434.51001 +14.33	437.74	424.25	424.25	10,272,398
16 Jun 21	420.17999 -24.82	443.80	417.01	440.91	13,969,365
15 Jun 21	445.00000 -6.98	455.90	435.50	453.00	10,252,153
11 Jun 21	451.98001 +17.35	457.84	430.06	443.00	19,796,064
10 Jun 21	434.63000 +25.26	444.66	410.09	410.09	19,350,232
09 Jun 21	409.37000 -0.22	416.00	403.00	409.00	9,358,239
08 Jun 21	409.59000 +2.09	424.85	404.00	404.00	16,631,690
07 Jun 21	407.50000 -24.71	423.99	400.00	423.85	21,529,448
04 Jun 21	432.20999 +17.43	439.50	415.16	419.00	18,010,150
03 Jun 21	414.78000 -9.72	428.28	410.00	426.00	12,375,991
02 Jun 21	424.50000 -0.84	433.69	419.27	429.10	11,571,216
01 Jun 21	425.34000 -8.76	431.00	416.52	420.00	15,875,357
31 May 21	434.10001 +24.50	435.57	414.00	416.00	20,006,312
28 May 21	409.60001 +25.60	421.50	390.00	390.00	27,715,052
27 May 21	384.00000 -1.42	390.00	381.85	387.51	7,959,838
26 May 21	385.42001 -10.11	399.98	384.66	395.00	12,698,850
25 May 21	395.53000 +7.57	396.00	385.70	389.44	14,957,705
24 May 21	387.95999 +12.39	388.55	376.18	380.00	16,961,148
21 May 21	375.57001 -2.17	387.28	368.97	382.77	14,056,597
20 May 21	377.73999 +2.69	383.89	370.10	377.80	12,843,969
19 May 21	375.04999 +5.95	380.00	363.00	366.50	11,746,435
18 May 21	369.10001 -4.08	379.20	366.46	372.00	8,962,010
17 May 21	373.17999 +14.18	375.88	359.99	360.00	19,330,918
14 May 21	359.00000 +7.90	360.50	343.17	353.52	17,657,660
13 May 21	351.10001 -10.40	358.78	349.70	354.30	11,347,605
12 May 21	361.50000 -5.10	369.07	355.59	367.00	13,360,160
11 May 21	366.60001 -1.61	369.90	353.00	362.00	11,412,084
10 May 21	368.20999 +0.93	373.99	360.00	364.80	12,455,280
07 May 21	367.28000 -16.72	387.55	366.13	384.00	15,138,529
06 May 21	384.00000 -4.17	390.00	368.50	390.00	18,968,026
30 Apr 21	388.17001 +8.18	392.00	367.92	373.00	25,865,106
29 Apr 21	379.98999 +12.96	381.90	367.87	370.81	18,086,320
28 Apr 21	367.03000 +18.43	375.00	352.00	353.01	23,632,614
27 Apr 21	348.60001 -0.40	350.80	340.26	350.00	15,180,979
26 Apr 21	349.00000 -22.50	380.00	347.20	373.60	25,623,664
23 Apr 21	371.50000 +9.14	373.00	360.01	362.36	11,536,538
22 Apr 21	362.35999 +6.67	366.60	353.63	366.00	10,791,346
21 Apr 21	355.69000 -3.31	357.90	347.80	351.16	12,399,643
20 Apr 21	359.00000 -5.00	368.79	353.50	357.98	14,283,434
19 Apr 21	364.00000 +30.16	364.50	331.35	335.00	20,547,682
16 Apr 21	333.84000 -3.16	340.40	324.60	340.00	11,536,269
15 Apr 21	337.00000 -9.00	341.50	333.17	339.96	12,474,137
14 Apr 21	346.00000 +21.24	347.49	328.68	331.26	18,504,344
13 Apr 21	324.76001 +9.75	333.00	313.10	313.30	14,021,091
12 Apr 21	315.01001 +3.01	325.04	313.10	318.26	14,059,546
09 Apr 21	312.00000 -7.85	324.01	310.00	324.01	9,323,686
08 Apr 21	319.85001 -0.15	321.66	311.00	314.00	7,870,973
07 Apr 21	320.00000 -5.80	332.91	312.15	332.91	13,393,147
06 Apr 21	325.79999 -6.60	338.00	319.09	335.00	10,463,817
02 Apr 21	332.39999 +2.41	336.18	326.88	332.95	9,262,891
01 Apr 21	329.98999 +7.82	335.49	323.30	323.80	11,333,813
31 Mar 21	322.17001 +3.19	326.16	313.00	318.89	16,054,553
30 Mar 21	318.98001 +7.38	320.98	308.00	311.61	12,640,386
29 Mar 21	311.60001 -2.02	319.77	305.01	313.50	15,563,243
26 Mar 21	313.62000 +22.07	314.05	293.00	295.00	23,710,284
25 Mar 21	291.54999 +2.76	293.35	280.05	280.51	18,439,888
24 Mar 21	288.79001 -15.12	305.10	285.00	305.00	25,208,186
23 Mar 21	303.91000 -3.89	310.64	300.12	305.00	15,116,923
22 Mar 21	307.79999 -8.70	321.00	298.89	319.00	23,171,884
19 Mar 21	316.50000 -19.30	332.99	311.00	325.00	18,971,590
18 Mar 21	335.79999 +2.80	343.11	333.51	334.00	11,366,956
17 Mar 21	333.00000 +10.00	336.20	313.10	317.88	14,672,578
16 Mar 21	323.00000 +10.70	324.99	313.50	317.00	13,712,397
15 Mar 21	312.29999 -29.16	340.00	307.00	340.00	23,040,352
12 Mar 21	341.45999 +10.18	345.00	331.30	336.91	18,952,040
11 Mar 21	331.28000 +16.78	333.48	311.30	316.00	20,964,280
10 Mar 21	314.50000 +14.50	322.28	313.00	316.00	23,763,768
09 Mar 21	300.00000 -5.00	310.50	289.00	300.00	27,357,720
08 Mar 21	305.00000 -15.00	334.72	300.88	323.00	21,295,514
05 Mar 21	320.00000 -5.57	326.88	308.33	313.01	17,307,340
04 Mar 21	325.57001 -24.06	345.00	322.91	345.00	18,103,404
03 Mar 21	349.63000 +0.03	349.63	340.36	346.05	10,464,433
02 Mar 21	349.60001 +5.00	353.20	341.06	353.00	15,281,131
01 Mar 21	344.60001 +22.37	345.62	328.28	331.51	20,539,402
26 Feb 21	322.23001 -14.87	333.00	317.79	323.00	22,950,636
25 Feb 21	337.10001 -9.90	353.85	335.00	353.85	24,575,702
24 Feb 21	347.00000 -29.54	378.00	339.40	375.00	30,272,084
23 Feb 21	376.54001 +1.54	376.54	360.88	370.00	13,604,746
22 Feb 21	375.00000 -12.50	395.80	374.90	387.50	16,720,351
19 Feb 21	387.50000 -9.50	396.00	374.20	390.00	18,690,354
18 Feb 21	397.00000 -15.66	422.00	386.88	422.00	23,824,928
10 Feb 21	412.66000 +2.46	416.60	406.00	413.99	16,282,957
09 Feb 21	410.20001 +6.20	415.00	400.80	411.20	16,203,746
08 Feb 21	404.00000 +30.55	404.80	373.01	375.00	24,402,658
05 Feb 21	373.45001 -15.05	396.99	372.85	395.00	18,411,696
04 Feb 21	388.50000 +7.52	393.80	379.50	384.91	21,630,174
03 Feb 21	380.98001 +13.18	387.56	375.05	379.00	21,107,294
02 Feb 21	367.79999 +17.47	369.99	337.37	352.01	25,086,476
01 Feb 21	350.32999 -3.78	356.90	346.20	353.00	17,525,080
29 Jan 21	354.10999 -15.79	377.00	342.56	376.01	27,601,326
28 Jan 21	369.89999 -20.62	383.01	368.00	380.00	18,182,028
27 Jan 21	390.51999 +5.02	393.20	372.00	392.00	14,838,511
26 Jan 21	385.50000 -11.45	396.81	383.76	396.81	15,104,374
25 Jan 21	396.95001 -11.05	418.34	392.34	406.30	21,741,424
22 Jan 21	408.00000 +16.70	410.28	391.50	391.50	19,044,156
21 Jan 21	391.29999 -0.10	399.00	380.00	387.00	17,479,166
20 Jan 21	391.39999 +25.29	393.38	370.91	373.80	21,341,612
19 Jan 21	366.10999 -17.79	386.00	364.55	384.00	16,286,661
18 Jan 21	383.89999 +3.35	391.80	375.77	376.74	14,201,178
15 Jan 21	380.54999 +11.54	383.98	365.00	367.99	19,822,928
14 Jan 21	369.01001 -15.99	384.00	368.02	375.20	19,606,568
13 Jan 21	385.00000 -16.17	410.50	372.98	400.00	27,261,968
12 Jan 21	401.17001 +11.17	404.40	380.00	385.50	16,559,671
11 Jan 21	390.00000 -14.50	409.88	386.00	409.88	23,005,038
08 Jan 21	404.50000 -8.73	424.99	397.40	419.00	21,006,684
07 Jan 21	413.23001 +6.46	415.00	396.88	400.99	17,389,488
06 Jan 21	406.76999 +4.77	416.00	391.01	408.00	18,668,114
05 Jan 21	402.00000 -2.10	403.80	386.01	395.00	22,745,200
04 Jan 21	404.10001 +52.99	411.11	358.10	358.10	22,480,808
31 Dec 20	351.10999 +11.11	353.90	341.71	344.98	15,200,521
30 Dec 20	340.00000 +32.00	347.94	320.00	320.00	22,881,682
29 Dec 20	308.00000 -8.78	318.80	303.38	316.79	12,174,791
28 Dec 20	316.78000 +3.99	320.00	311.00	315.20	11,973,062
25 Dec 20	312.79001 +1.79	315.20	306.01	309.00	9,539,934
24 Dec 20	311.00000 -7.00	318.66	308.50	317.00	9,478,596
23 Dec 20	318.00000 +4.36	329.30	307.18	313.67	17,390,320
22 Dec 20	313.64001 -11.36	330.33	311.70	319.99	16,874,400
21 Dec 20	325.00000 +35.01	325.00	293.30	296.75	19,810,396
18 Dec 20	289.98999 +5.18	292.95	283.22	285.50	9,512,618
17 Dec 20	284.81000 -1.25	287.80	282.01	284.20	8,812,326
16 Dec 20	286.06000 +7.56	286.30	277.00	280.20	14,288,803
15 Dec 20	278.50000 +12.50	279.37	264.45	268.00	17,781,260
14 Dec 20	266.00000 -0.56	268.73	262.10	266.57	10,724,116
11 Dec 20	266.56000 +1.74	267.52	261.70	263.31	12,893,673
10 Dec 20	264.82001 -1.18	267.50	259.00	263.15	9,985,664
09 Dec 20	266.00000 -0.03	272.60	262.08	268.73	15,363,649
08 Dec 20	266.03000 +4.57	269.89	264.50	265.50	11,636,158
07 Dec 20	261.45999 +11.74	264.83	250.90	250.90	17,112,954
04 Dec 20	249.72000 +3.73	251.30	244.35	245.06	9,233,784
03 Dec 20	245.99001 +2.30	246.97	238.37	243.69	10,688,561
02 Dec 20	243.69000 -2.48	246.00	236.60	246.00	11,965,310
01 Dec 20	246.17000 +3.37	246.65	238.00	238.80	9,491,971
30 Nov 20	242.80000 +0.80	244.00	234.02	244.00	12,666,236
27 Nov 20	242.00000 -3.34	248.77	238.00	245.42	8,433,221
26 Nov 20	245.34000 -0.88	246.60	239.20	246.60	8,629,485
25 Nov 20	246.22000 -8.48	256.88	244.40	256.60	11,709,894
24 Nov 20	254.70000 +1.70	259.10	250.01	258.00	9,791,966
23 Nov 20	253.00000 +0.92	259.70	250.10	252.08	12,091,293
20 Nov 20	252.08000 +9.98	253.60	244.48	244.49	12,303,462
19 Nov 20	242.10001 +1.60	243.55	237.11	241.01	9,758,010
18 Nov 20	240.50000 -10.18	252.06	236.82	250.12	19,283,320
17 Nov 20	250.67999 -4.22	260.00	246.50	257.30	13,674,853
16 Nov 20	254.89999 +1.69	257.70	247.43	253.89	12,312,065
13 Nov 20	253.21001 -1.04	260.77	253.00	258.12	11,377,678
12 Nov 20	254.25000 +3.41	260.00	252.58	260.00	9,716,864
11 Nov 20	250.84000 -15.08	267.48	250.84	264.11	15,758,398
10 Nov 20	265.92001 -0.51	271.88	255.55	265.32	14,417,544
09 Nov 20	266.42999 +2.93	272.90	261.10	268.00	13,228,570
06 Nov 20	263.50000 -5.00	275.23	260.00	271.38	15,658,385
05 Nov 20	268.50000 +12.95	268.50	260.96	261.00	15,795,924
04 Nov 20	255.55000 -0.47	260.00	250.00	255.00	11,061,672
03 Nov 20	256.01999 -4.12	260.00	247.18	260.00	18,456,664
02 Nov 20	260.14001 +12.97	265.50	244.51	247.00	18,946,132
30 Oct 20	247.17000 +7.17	256.60	238.30	241.02	22,958,748
29 Oct 20	240.00000 -0.26	244.02	232.32	237.02	17,435,230
28 Oct 20	240.25999 +3.05	245.47	226.66	227.65	22,415,826
27 Oct 20	237.21001 +4.06	238.70	232.00	235.00	9,101,539
26 Oct 20	233.14999 +8.15	233.63	219.33	225.97	10,802,773
23 Oct 20	225.00000 -6.88	238.76	224.45	232.51	11,593,811
22 Oct 20	231.88000 -0.45	233.80	227.00	230.20	9,055,157
21 Oct 20	232.33000 -9.27	240.63	227.68	240.06	16,167,925
20 Oct 20	241.60001 +12.19	241.60	228.94	230.63	13,596,634
19 Oct 20	229.41000 +1.31	236.10	228.00	231.33	13,002,499
16 Oct 20	228.10001 -10.50	240.00	224.31	239.50	20,304,062
15 Oct 20	238.60001 +1.30	244.10	237.00	241.11	9,953,526
14 Oct 20	237.30000 +1.63	244.00	234.80	237.00	13,770,183
13 Oct 20	235.67000 +0.89	238.58	229.00	234.88	10,746,666
12 Oct 20	234.78000 +9.91	235.00	227.30	228.00	18,938,222
09 Oct 20	224.87000 +15.67	228.88	219.77	219.99	23,959,240
30 Sep 20	209.20000 +4.21	211.01	203.80	205.30	15,990,837
29 Sep 20	204.99001 +12.08	206.25	195.43	195.49	20,243,552
28 Sep 20	192.91000 +1.41	196.95	191.81	193.45	8,233,195
25 Sep 20	191.50000 +0.68	194.70	190.59	193.60	6,801,208
24 Sep 20	190.82001 -6.18	195.80	190.11	193.65	10,668,028
23 Sep 20	197.00000 -3.50	199.82	191.10	199.60	15,719,429
22 Sep 20	200.50000 +2.57	204.20	197.93	200.00	12,339,378
21 Sep 20	197.92999 -0.10	208.00	196.86	201.90	16,068,319
18 Sep 20	198.03000 -0.37	200.00	195.23	198.91	10,548,691
17 Sep 20	198.39999 +6.14	201.95	191.00	192.24	18,130,772
16 Sep 20	192.25999 -2.44	196.90	190.50	196.79	11,837,864
15 Sep 20	194.70000 +1.92	197.00	192.82	195.50	11,703,665
14 Sep 20	192.78000 +5.48	194.98	190.00	190.50	14,289,637
11 Sep 20	187.30000 +2.34	189.30	183.35	186.00	11,765,001
10 Sep 20	184.96001 +0.64	189.50	184.50	185.00	14,826,421
09 Sep 20	184.32001 -2.58	187.50	177.99	179.00	18,934,368
08 Sep 20	186.89999 +0.50	188.00	179.51	185.00	22,073,272
07 Sep 20	186.39999 -17.86	204.85	180.00	202.90	44,789,700
04 Sep 20	204.25999 -5.64	205.66	200.58	202.22	14,773,663
03 Sep 20	209.89999 -1.41	211.00	205.89	210.00	12,452,889
02 Sep 20	211.31000 -2.94	214.13	208.00	213.36	14,608,611
01 Sep 20	214.25000 +7.90	215.00	205.01	206.50	19,716,188
31 Aug 20	206.35001 -1.95	210.76	205.01	209.66	13,514,481
28 Aug 20	208.30000 +3.35	209.50	203.68	206.32	16,967,122
27 Aug 20	204.95000 +10.55	208.50	199.00	202.50	28,397,772
26 Aug 20	194.39999 -5.52	199.98	192.94	199.01	15,240,258
25 Aug 20	199.92000 -2.09	206.00	198.96	202.01	14,549,072
24 Aug 20	202.00999 +9.78	208.00	192.24	194.20	25,806,984
21 Aug 20	192.23000 +3.81	193.94	190.00	191.36	14,655,272
20 Aug 20	188.42000 -1.77	191.00	185.00	187.00	13,020,138
19 Aug 20	190.19000 -9.09	197.80	190.00	197.80	18,714,680
18 Aug 20	199.28000 +2.66	205.00	195.88	199.60	22,122,398
17 Aug 20	196.62000 -3.75	200.37	194.20	200.00	19,707,410
14 Aug 20	200.37000 +4.38	200.45	195.99	197.70	11,970,002
13 Aug 20	195.99001 +0.26	201.98	194.47	200.80	13,061,210
12 Aug 20	195.73000 -2.69	200.26	188.20	199.90	25,272,740
11 Aug 20	198.42000 -2.26	204.60	198.13	200.75	12,233,213
10 Aug 20	200.67999 -3.61	205.30	198.08	204.20	13,078,744
07 Aug 20	204.28999 -7.21	214.30	202.11	209.00	18,055,246
06 Aug 20	211.50000 +1.15	217.88	208.00	216.88	14,565,688
05 Aug 20	210.35001 -0.34	212.80	206.55	210.74	12,730,060
04 Aug 20	210.69000 -4.91	222.98	210.32	214.30	19,958,062
03 Aug 20	215.60001 +3.43	215.80	210.05	213.88	15,106,133
31 Jul 20	212.17000 +6.82	215.30	205.50	206.00	20,704,980
30 Jul 20	205.35001 +1.17	206.98	202.40	205.00	14,353,072
29 Jul 20	204.17999 +6.66	205.00	195.27	197.52	18,998,584
28 Jul 20	197.52000 +6.22	200.50	195.51	196.05	20,148,990
27 Jul 20	191.30000 -7.38	200.98	189.99	198.00	25,155,580
24 Jul 20	198.67999 -14.82	209.90	195.85	209.00	34,398,312
23 Jul 20	213.50000 +5.61	215.51	206.00	207.00	25,589,954
22 Jul 20	207.89000 +0.89	211.19	203.03	205.00	19,165,780
21 Jul 20	207.00000 +1.70	209.99	203.00	209.99	18,656,592
20 Jul 20	205.30000 +9.60	211.11	199.09	204.09	28,999,908
17 Jul 20	195.70000 -1.07	201.18	188.08	197.01	30,378,592
16 Jul 20	196.77000 -10.26	212.88	196.40	208.00	27,254,968
15 Jul 20	207.03000 -8.92	220.57	202.11	219.00	27,435,060
14 Jul 20	215.95000 -8.16	220.70	208.86	214.00	33,329,626
13 Jul 20	224.11000 +20.21	224.29	211.60	211.60	30,326,880
10 Jul 20	203.89999 -1.12	207.16	200.60	202.98	16,829,332
09 Jul 20	205.02000 +7.45	206.77	196.00	197.00	27,903,552
08 Jul 20	197.57001 +1.99	198.82	189.98	197.99	28,889,036
07 Jul 20	195.58000 +17.78	195.58	187.50	188.00	25,360,424
06 Jul 20	177.80000 +10.20	180.00	167.59	168.20	30,715,268
03 Jul 20	167.60001 +0.40	170.74	167.03	170.00	24,026,448
02 Jul 20	167.20000 -2.20	172.18	164.51	172.00	27,047,964
01 Jul 20	169.39999 -4.96	181.90	167.88	178.50	28,657,478
30 Jun 20	174.36000 +3.32	179.47	173.00	173.00	16,251,433
29 Jun 20	171.03999 -0.46	172.50	169.01	170.50	11,604,049
24 Jun 20	171.50000 +2.61	173.58	169.30	170.52	14,660,407
23 Jun 20	168.89000 +3.89	169.13	163.52	166.00	15,947,506
22 Jun 20	165.00000 -0.90	171.30	164.50	165.75	19,041,226
19 Jun 20	165.89999 +6.95	168.80	159.15	159.98	25,019,328
18 Jun 20	158.95000 +1.15	159.57	156.00	157.80	9,656,214
17 Jun 20	157.80000 -2.20	160.50	156.01	159.04	12,529,134
16 Jun 20	160.00000 +2.30	163.28	158.01	161.00	13,129,741
15 Jun 20	157.70000 -1.60	161.26	155.51	156.23	15,945,246
12 Jun 20	159.30000 -4.68	162.50	158.88	160.18	25,244,552
11 Jun 20	163.98000 +7.30	170.08	158.13	160.00	36,817,708
10 Jun 20	156.67999 +2.72	159.90	153.50	159.90	19,821,016
09 Jun 20	153.96001 +2.56	155.97	153.10	154.50	15,069,925
08 Jun 20	151.39999 +0.20	154.55	150.46	153.74	10,560,379
05 Jun 20	151.20000 +1.20	151.35	147.26	149.55	9,862,700
04 Jun 20	150.00000 +1.50	154.13	148.60	149.80	13,757,396
03 Jun 20	148.50000 -0.96	151.12	147.81	150.00	11,363,532
02 Jun 20	149.46001 -1.49	154.89	146.98	154.00	13,703,028
01 Jun 20	150.95000 +5.42	153.03	146.36	147.47	15,176,562
29 May 20	145.53000 -2.31	147.83	144.50	147.00	14,142,791
28 May 20	147.84000 -3.66	150.90	143.50	149.99	17,424,708
27 May 20	151.50000 +1.47	155.00	149.90	149.96	18,104,916
26 May 20	150.03000 +5.73	150.41	145.20	145.77	17,486,532
25 May 20	144.30000 +1.49	144.41	140.55	142.68	10,378,205
22 May 20	142.81000 -4.65	146.86	141.00	146.62	14,817,295
21 May 20	147.46001 -1.84	153.55	146.58	151.81	15,487,607
20 May 20	149.30000 +6.04	155.40	149.01	150.00	32,969,280
19 May 20	143.25999 +1.45	145.80	142.52	143.20	10,425,183
18 May 20	141.81000 -3.67	145.00	139.69	145.00	16,088,936
15 May 20	145.48000 +9.88	147.69	138.96	139.94	32,212,118
14 May 20	135.60001 -2.66	138.25	135.50	137.85	11,433,488
13 May 20	138.25999 -0.74	139.65	136.88	137.33	12,154,242
12 May 20	139.00000 +1.38	139.88	135.73	139.06	16,027,660
11 May 20	137.62000 -6.46	145.98	135.06	144.20	28,536,432
08 May 20	144.08000 +0.88	145.22	140.89	143.00	14,133,880
07 May 20	143.20000 -2.59	147.20	141.00	146.30	16,078,680
06 May 20	145.78999 +1.41	146.80	138.75	139.00	19,146,392
30 Apr 20	144.38000 +5.66	148.51	144.00	144.00	23,338,520
29 Apr 20	138.72000 +0.42	140.19	136.01	136.13	11,954,408
28 Apr 20	138.30000 +4.39	140.10	131.62	137.00	22,691,656
27 Apr 20	133.91000 +2.22	136.00	132.08	133.02	14,365,453
24 Apr 20	131.69000 +1.79	136.00	130.00	130.00	16,991,648
23 Apr 20	129.89999 -0.95	132.90	128.60	132.90	12,537,857
22 Apr 20	130.85001 +0.33	132.30	127.30	127.33	14,686,885
21 Apr 20	130.52000 -3.99	132.86	127.00	131.99	19,391,746
20 Apr 20	134.50999 -2.44	136.75	131.88	136.40	18,700,232
17 Apr 20	136.95000 +4.00	140.58	135.10	136.08	29,252,182
16 Apr 20	132.95000 +4.95	133.71	126.82	128.27	21,638,110
15 Apr 20	128.00000 +1.84	131.89	127.23	129.80	32,564,492
14 Apr 20	126.16000 +11.47	126.16	117.50	118.00	38,893,872
13 Apr 20	114.69000 -3.77	116.99	113.08	114.90	12,458,136
10 Apr 20	118.46000 -1.75	123.07	117.93	121.15	14,569,554
09 Apr 20	120.21000 -2.79	124.48	119.81	123.98	16,052,778
08 Apr 20	123.00000 -1.70	125.49	122.60	123.90	11,946,973
07 Apr 20	124.70000 +3.70	126.09	123.02	123.60	18,372,888
03 Apr 20	121.00000 -2.60	125.00	119.80	124.65	18,220,416
02 Apr 20	123.60000 +3.20	123.60	116.71	117.50	20,958,836
01 Apr 20	120.40000 +0.01	125.56	119.08	123.10	29,895,088
31 Mar 20	120.39000 +1.08	123.13	117.86	120.27	19,485,192
30 Mar 20	119.31000 +0.60	120.64	110.70	116.00	26,165,540
27 Mar 20	118.71000 -0.92	123.33	117.36	122.21	17,499,076
26 Mar 20	119.63000 -1.37	122.35	118.30	119.01	19,437,090
25 Mar 20	121.00000 +9.43	122.18	116.00	116.20	38,592,848
24 Mar 20	111.57000 +4.09	112.88	107.00	110.60	29,116,996
23 Mar 20	107.48000 -8.38	111.57	105.01	110.80	30,761,808
20 Mar 20	115.86000 +0.82	119.70	113.22	118.00	22,514,220
19 Mar 20	115.04000 -2.31	119.50	111.69	119.00	33,156,308
18 Mar 20	117.35000 -0.60	123.50	116.00	118.90	31,338,376
17 Mar 20	117.95000 -1.11	122.93	111.25	121.00	39,220,328
16 Mar 20	119.06000 -13.04	128.88	118.89	128.00	49,048,484
13 Mar 20	132.10001 -2.10	133.80	126.01	126.10	27,455,284
12 Mar 20	134.20000 -6.58	136.77	131.32	136.20	33,385,760
11 Mar 20	140.78000 +0.25	148.58	138.80	143.00	33,923,208
10 Mar 20	140.53000 +7.08	141.69	133.01	133.61	29,274,470
09 Mar 20	133.45000 -10.07	140.90	133.00	138.99	29,425,284
06 Mar 20	143.52000 -1.70	147.30	141.50	142.01	15,980,869
05 Mar 20	145.22000 +1.52	147.83	142.00	146.54	22,463,328
04 Mar 20	143.70000 -2.08	145.88	139.78	143.99	20,594,614
03 Mar 20	145.78000 +5.79	149.69	143.90	146.00	29,691,060
02 Mar 20	139.99001 +4.32	141.95	134.95	138.80	31,815,002
28 Feb 20	135.67000 -13.81	145.00	135.51	139.99	50,844,720
27 Feb 20	149.48000 -3.38	156.66	148.80	155.10	33,200,244
26 Feb 20	152.86000 -8.99	160.85	150.70	158.70	33,827,984
25 Feb 20	161.85001 +7.44	165.50	148.84	149.74	51,602,632
24 Feb 20	154.41000 -5.49	159.85	152.48	157.00	36,523,080
21 Feb 20	159.89999 -0.10	162.50	155.22	157.80	33,805,136
20 Feb 20	160.00000 +6.80	165.00	153.00	156.50	51,844,020
19 Feb 20	153.20000 -3.42	165.10	152.89	165.00	41,816,784
18 Feb 20	156.62000 +2.52	159.00	152.85	154.10	28,230,512
17 Feb 20	154.10001 +4.20	156.16	148.88	149.00	34,447,132
14 Feb 20	149.89999 -6.44	159.90	148.86	158.90	43,961,852
13 Feb 20	156.34000 -3.31	159.38	153.69	155.99	31,360,960
12 Feb 20	159.64999 +1.25	161.84	152.03	153.55	32,586,206
11 Feb 20	158.39999 -6.86	168.00	157.60	167.20	33,994,560
10 Feb 20	165.25999 +5.06	168.58	160.00	161.00	37,540,920
07 Feb 20	160.20000 -9.69	169.33	158.95	166.00	45,499,480
06 Feb 20	169.89000 +6.10	169.89	152.99	155.01	57,918,992
05 Feb 20	163.78999 +14.89	163.79	156.30	158.17	53,082,384
04 Feb 20	148.89999 +13.54	148.90	140.01	145.77	35,913,584
03 Feb 20	135.36000 +4.79	143.48	126.50	126.56	52,634,600
23 Jan 20	130.57001 -3.25	137.00	125.10	132.50	35,986,224
22 Jan 20	133.82001 +12.17	133.82	119.38	121.65	34,991,560
21 Jan 20	121.65000 -1.55	123.00	120.46	122.51	14,267,108
20 Jan 20	123.20000 +8.12	125.08	112.90	114.99	24,892,200
17 Jan 20	115.08000 -1.32	117.56	114.00	116.36	14,662,407
16 Jan 20	116.40000 +1.10	116.50	113.85	116.00	12,934,158
15 Jan 20	115.30000 -0.40	117.58	112.21	115.70	17,758,720
14 Jan 20	115.70000 -1.20	120.75	115.18	119.51	21,768,472
13 Jan 20	116.90000 +3.59	118.48	114.20	116.00	21,597,444
10 Jan 20	113.31000 -1.69	114.20	111.68	114.20	14,428,007
09 Jan 20	115.00000 +5.40	115.50	110.01	112.00	20,164,352
08 Jan 20	109.60000 +1.10	111.50	107.10	109.01	19,224,068
07 Jan 20	108.50000 -0.59	109.64	107.41	109.01	13,507,544
06 Jan 20	109.09000 -0.46	114.50	107.80	111.30	26,500,200
03 Jan 20	109.55000 +2.03	110.19	105.97	107.52	18,084,178
02 Jan 20	107.52000 +1.12	108.85	105.70	107.21	20,611,588
31 Dec 19	106.40000 -3.60	110.35	105.54	109.86	21,500,700
30 Dec 19	110.00000 +5.80	110.50	105.00	106.57	23,577,964
27 Dec 19	104.20000 -0.92	110.00	103.15	105.12	24,054,960
26 Dec 19	105.12000 -0.18	106.98	102.68	105.00	14,841,677
25 Dec 19	105.30000 +5.80	105.48	98.15	99.35	23,307,716
24 Dec 19	99.50000 +6.60	100.09	93.20	93.20	29,704,390
23 Dec 19	92.90000 +0.12	95.39	91.56	92.00	14,142,900
20 Dec 19	92.78000 -0.47	94.88	92.71	93.24	10,357,947
19 Dec 19	93.25000 +0.06	93.58	91.52	93.50	10,843,349
18 Dec 19	93.19000 -2.20	94.50	92.17	94.46	18,640,536
17 Dec 19	95.39000 +3.09	97.19	94.44	94.80	27,739,358
16 Dec 19	92.30000 -0.70	92.87	91.28	92.54	18,217,880
13 Dec 19	93.00000 +3.30	93.40	90.32	91.53	18,289,816
12 Dec 19	89.70000 -1.79	92.90	89.22	91.46	14,878,693
11 Dec 19	91.49000 -1.86	94.19	90.50	93.35	13,325,522
10 Dec 19	93.35000 +0.46	94.44	91.30	92.00	12,694,910
09 Dec 19	92.89000 -0.11	93.50	90.90	93.50	14,749,903
06 Dec 19	93.00000 +1.00	93.39	91.10	91.70	13,437,736
05 Dec 19	92.00000 +5.30	93.46	86.96	87.02	26,362,986
04 Dec 19	86.70000 +0.30	88.76	85.18	86.36	16,878,594
03 Dec 19	86.40000 -0.70	87.25	84.59	87.00	15,689,440
02 Dec 19	87.10000 -0.31	88.32	85.80	88.20	11,901,718
29 Nov 19	87.41000 +0.00	88.90	85.38	87.12	12,922,196
28 Nov 19	87.41000 +0.16	89.60	86.15	86.70	14,522,464
27 Nov 19	87.25000 -0.75	88.86	85.97	87.45	19,444,274
26 Nov 19	88.00000 +4.42	89.60	81.90	82.99	39,148,360
25 Nov 19	83.58000 +3.08	83.65	81.00	81.35	28,083,768
22 Nov 19	80.50000 +3.35	84.60	79.46	82.00	42,347,176
21 Nov 19	77.15000 +0.85	78.10	76.30	76.70	12,442,467
20 Nov 19	76.30000 -0.64	78.10	76.20	76.83	11,246,809
19 Nov 19	76.94000 +4.07	76.97	72.88	73.28	18,631,350
18 Nov 19	72.87000 +0.27	73.19	72.15	72.88	4,495,507
15 Nov 19	72.60000 -1.50	74.29	71.60	74.29	10,722,051
14 Nov 19	74.10000 +0.16	74.85	73.81	74.40	6,725,875
13 Nov 19	73.94000 -0.51	74.89	73.79	74.80	6,735,241
12 Nov 19	74.45000 +0.75	75.30	73.55	74.00	9,084,273
11 Nov 19	73.70000 -1.92	75.40	73.70	74.78	9,991,343
08 Nov 19	75.62000 +0.32	77.20	75.00	75.90	19,035,838
07 Nov 19	75.30000 -0.60	76.91	74.13	75.30	21,663,334
06 Nov 19	75.90000 +2.42	78.88	75.35	76.27	44,148,152
05 Nov 19	73.48000 +3.55	74.35	69.93	70.31	23,782,532
04 Nov 19	69.93000 +0.60	69.99	69.10	69.60	8,286,601
01 Nov 19	69.33000 +0.62	69.40	68.42	68.52	5,613,492
31 Oct 19	68.71000 -0.81	69.83	68.68	69.38	5,626,806
30 Oct 19	69.52000 +0.24	69.72	68.38	69.00	7,561,367
29 Oct 19	69.28000 -1.53	70.89	69.13	70.89	9,865,652
28 Oct 19	70.81000 -0.21	70.82	69.68	70.05	9,966,286
25 Oct 19	71.02000 -0.61	71.75	70.56	71.70	5,389,714
24 Oct 19	71.63000 +0.87	71.95	70.88	70.93	9,043,248
23 Oct 19	70.76000 +0.04	71.15	70.05	70.70	6,317,648
22 Oct 19	70.72000 +1.08	70.92	70.00	70.00	6,927,358
21 Oct 19	69.64000 -0.45	70.28	69.00	70.28	5,043,168
18 Oct 19	70.09000 +0.79	70.32	69.36	69.60	7,628,238
17 Oct 19	69.30000 -0.39	69.97	68.89	69.70	7,245,504
16 Oct 19	69.69000 -1.28	71.33	69.50	71.01	8,123,690
15 Oct 19	70.97000 +0.12	72.10	70.66	70.85	8,935,077
14 Oct 19	70.85000 -0.61	72.00	70.50	71.90	12,203,588
11 Oct 19	71.46000 +0.56	72.14	70.33	71.17	9,492,562
10 Oct 19	70.90000 +1.80	71.64	69.76	70.07	12,285,154
09 Oct 19	69.10000 -1.16	70.03	68.38	70.01	13,221,857
08 Oct 19	70.26000 -1.24	71.98	70.20	71.61	8,735,710
30 Sep 19	71.50000 +0.04	72.07	71.16	71.80	6,760,707
27 Sep 19	71.46000 +0.01	71.89	71.06	71.45	7,143,729
26 Sep 19	71.45000 -1.51	73.35	71.02	73.20	13,092,362
25 Sep 19	72.96000 +0.23	73.78	71.85	72.60	13,395,325
24 Sep 19	72.73000 -0.26	73.92	72.06	73.14	12,842,670
23 Sep 19	72.99000 -1.87	74.88	72.30	74.87	12,309,884
20 Sep 19	74.86000 -0.52	76.12	74.60	75.52	12,802,741
19 Sep 19	75.38000 +0.79	76.00	74.59	74.59	14,132,303
18 Sep 19	74.59000 +0.07	75.46	74.45	75.05	10,085,597
17 Sep 19	74.52000 -2.18	76.58	74.21	76.58	14,317,599
16 Sep 19	76.70000 -1.30	79.30	76.32	78.99	13,527,921
12 Sep 19	78.00000 +0.23	79.70	77.30	78.20	15,404,790
11 Sep 19	77.77000 +0.55	81.08	77.36	77.90	21,230,612
10 Sep 19	77.22000 +0.22	77.75	76.45	77.33	18,827,878
09 Sep 19	77.00000 +5.14	77.00	72.06	72.51	25,802,948
06 Sep 19	71.86000 +0.56	72.30	71.45	71.45	8,292,198
05 Sep 19	71.30000 +0.12	72.39	71.21	71.21	12,301,592
04 Sep 19	71.18000 -0.02	71.38	69.90	70.88	11,710,654
03 Sep 19	71.20000 -1.76	72.90	70.84	72.71	13,019,463
02 Sep 19	72.96000 +0.69	73.14	71.89	72.19	9,806,682
30 Aug 19	72.27000 +1.19	72.88	70.56	71.46	11,896,719
29 Aug 19	71.08000 -1.44	72.53	71.03	72.51	10,076,080
28 Aug 19	72.52000 -0.78	74.27	72.36	74.17	8,640,082
27 Aug 19	73.30000 +0.53	74.53	73.11	73.36	9,605,221
26 Aug 19	72.77000 -1.13	73.73	72.50	72.89	9,127,893
23 Aug 19	73.90000 -1.70	75.59	71.92	75.59	16,565,181
22 Aug 19	75.60000 -0.20	76.00	75.00	76.00	4,917,499
21 Aug 19	75.80000 +0.37	76.95	75.22	75.22	6,533,092
20 Aug 19	75.43000 -0.77	76.35	75.16	76.18	6,819,064
19 Aug 19	76.20000 +2.98	76.20	73.22	73.70	10,512,285
16 Aug 19	73.22000 -0.95	74.20	73.03	74.00	6,954,025
15 Aug 19	74.17000 +0.67	74.20	71.71	71.95	4,622,234
14 Aug 19	73.50000 +0.03	75.09	73.50	74.00	6,324,864
13 Aug 19	73.47000 +0.10	74.29	72.58	72.82	5,309,490
12 Aug 19	73.37000 +1.44	73.40	71.53	71.81	4,253,610
09 Aug 19	71.93000 -1.15	73.97	71.51	73.97	4,732,689
08 Aug 19	73.08000 -0.25	74.18	72.80	74.00	3,874,396
07 Aug 19	73.33000 +1.18	74.55	72.44	72.50	8,604,899
06 Aug 19	72.15000 -0.85	72.69	70.51	70.80	8,493,825
05 Aug 19	73.00000 -2.28	75.20	72.88	74.70	8,991,667
02 Aug 19	75.28000 -0.52	75.60	73.75	73.99	7,166,010
01 Aug 19	75.80000 -0.20	76.93	75.28	75.90	6,750,326
31 Jul 19	76.00000 -1.76	77.60	76.00	77.60	6,622,124
30 Jul 19	77.76000 +1.08	78.49	76.14	76.90	9,645,886
29 Jul 19	76.68000 +0.02	77.40	76.01	76.52	7,037,596
26 Jul 19	76.66000 +0.85	77.77	75.36	75.36	11,526,351
25 Jul 19	75.81000 +0.13	76.75	75.30	75.70	11,840,107
24 Jul 19	75.68000 -0.19	76.93	75.40	76.20	11,968,548
23 Jul 19	75.87000 +2.79	76.95	72.62	73.40	16,470,705
22 Jul 19	73.08000 +0.58	73.60	71.51	72.50	8,765,702
19 Jul 19	72.50000 +1.00	72.95	71.57	71.71	5,735,854
18 Jul 19	71.50000 -1.49	72.80	71.33	72.46	4,517,044
17 Jul 19	72.99000 +0.17	73.84	72.28	72.45	4,317,237
16 Jul 19	72.82000 -0.84	73.66	71.31	73.41	9,607,041
15 Jul 19	73.66000 -0.22	74.58	73.00	74.51	11,271,492
12 Jul 19	73.88000 +1.46	74.23	72.51	72.79	9,417,205
11 Jul 19	72.42000 +0.17	73.52	71.90	73.50	7,067,279
10 Jul 19	72.25000 +1.39	73.47	71.00	71.10	15,931,512
09 Jul 19	70.86000 +2.00	70.89	68.50	68.88	9,602,729
08 Jul 19	68.86000 -2.22	70.53	67.89	70.53	8,304,330
05 Jul 19	71.08000 +0.03	71.50	70.02	71.10	8,893,749
04 Jul 19	71.05000 -0.75	72.28	70.55	71.99	8,084,414
03 Jul 19	71.80000 +0.76	73.01	70.28	70.51	22,100,168
02 Jul 19	71.04000 +0.72	72.38	69.96	70.28	16,251,996
01 Jul 19	70.32000 +1.44	71.00	69.31	70.00	13,077,230
28 Jun 19	68.88000 -1.05	69.43	68.00	68.90	5,721,215
27 Jun 19	69.93000 -0.05	70.71	69.45	69.82	10,948,902
26 Jun 19	69.98000 +1.15	70.56	68.29	68.44	9,448,365
25 Jun 19	68.83000 -0.03	69.20	67.81	68.84	7,638,790
24 Jun 19	68.86000 -0.23	69.13	67.91	69.09	6,605,850
21 Jun 19	69.09000 +0.03	71.00	68.85	71.00	11,818,586
20 Jun 19	69.06000 -0.62	70.24	68.25	69.68	12,816,110
19 Jun 19	69.68000 -1.37	73.24	69.12	72.98	14,281,497
18 Jun 19	71.05000 -0.91	72.38	70.40	71.90	8,180,108
17 Jun 19	71.96000 -0.22	73.83	71.10	72.25	12,070,489
14 Jun 19	72.18000 +1.17	74.18	70.80	71.07	20,433,296
13 Jun 19	71.01000 +2.36	72.26	67.90	68.60	21,548,752
12 Jun 19	68.65000 +0.46	69.50	67.27	67.27	15,350,806
11 Jun 19	68.19000 +0.59	68.94	64.00	64.02	24,107,112
10 Jun 19	67.60000 +0.66	70.27	66.91	67.85	8,845,244
06 Jun 19	66.94000 -2.13	68.89	66.66	68.81	3,748,486
05 Jun 19	69.07000 +2.20	69.35	67.36	67.37	5,009,314
04 Jun 19	66.87000 -1.29	68.40	66.80	68.40	3,166,678
03 Jun 19	68.16000 -1.28	69.67	68.00	68.60	3,252,837
31 May 19	69.44000 -0.37	70.47	69.36	70.30	2,516,679
30 May 19	69.81000 -0.76	70.49	68.90	70.49	2,872,644
29 May 19	70.57000 -1.31	71.29	70.05	70.21	3,295,113
28 May 19	71.88000 +2.68	71.88	68.80	69.20	5,318,129
27 May 19	69.20000 +1.35	69.64	67.68	67.99	4,369,021
24 May 19	67.85000 +0.37	68.20	66.99	67.82	2,931,112
23 May 19	67.48000 -1.89	69.25	67.30	68.80	4,401,686
22 May 19	69.37000 -0.78	70.92	69.25	70.72	2,782,387
21 May 19	70.15000 +0.46	71.18	69.88	70.22	3,194,938
20 May 19	69.69000 -2.56	72.08	67.89	71.37	4,523,747
17 May 19	72.25000 -2.08	74.71	71.92	74.71	3,600,307
16 May 19	74.33000 -0.65	74.84	73.90	74.80	3,737,156
15 May 19	74.98000 +2.82	75.15	72.50	72.50	6,619,534
14 May 19	72.16000 +0.57	73.20	71.91	71.92	4,332,993
13 May 19	71.59000 -2.51	73.26	71.26	73.05	4,632,721
10 May 19	74.10000 +1.40	74.49	70.72	73.48	5,407,424
09 May 19	72.70000 -1.91	75.09	72.63	74.00	4,813,423
08 May 19	74.61000 -1.24	76.17	73.70	74.90	3,499,581
07 May 19	75.85000 +0.15	77.42	75.62	76.00	3,711,940
06 May 19	75.70000 -4.06	77.66	75.06	76.87	6,543,106
30 Apr 19	79.76000 -0.02	80.58	79.15	79.80	3,109,077
29 Apr 19	79.78000 +0.43	81.37	79.15	80.99	4,788,277
26 Apr 19	79.35000 +0.25	80.35	78.98	79.00	3,491,801
25 Apr 19	79.10000 -0.68	80.86	78.10	78.59	5,297,314
24 Apr 19	79.78000 +1.61	79.86	77.40	78.18	5,134,374
23 Apr 19	78.17000 -3.06	80.65	75.01	80.50	11,525,936
22 Apr 19	81.23000 -1.97	83.60	81.03	83.21	6,649,229
19 Apr 19	83.20000 -1.45	84.99	82.90	84.52	6,296,775
18 Apr 19	84.65000 -1.46	86.30	84.42	86.12	7,061,781
17 Apr 19	86.11000 +3.84	86.28	83.50	83.50	20,500,478
16 Apr 19	82.27000 +1.30	82.27	80.37	80.50	5,718,722
15 Apr 19	80.97000 -1.01	83.01	80.95	82.80	5,995,060
12 Apr 19	81.98000 +1.26	82.61	80.91	80.92	5,935,673
11 Apr 19	80.72000 -1.52	82.60	80.58	82.25	8,953,765
10 Apr 19	82.24000 -1.67	83.81	81.70	83.81	10,840,837
09 Apr 19	83.91000 +1.62	85.25	82.90	84.76	11,942,266
08 Apr 19	82.29000 -1.88	84.90	81.10	84.71	11,376,979
04 Apr 19	84.17000 -0.31	85.16	84.00	84.63	6,679,609
03 Apr 19	84.48000 -0.50	85.20	83.88	84.80	7,184,038
02 Apr 19	84.98000 -1.37	86.43	84.33	86.35	10,241,327
01 Apr 19	86.35000 +1.35	86.96	85.00	85.16	9,239,090
29 Mar 19	85.00000 +1.80	85.00	82.65	83.42	7,124,126
28 Mar 19	83.20000 -0.21	84.36	82.10	83.34	5,857,193
27 Mar 19	83.41000 -1.89	86.54	82.30	85.50	9,492,122
26 Mar 19	85.30000 -3.70	88.49	84.90	88.02	9,719,783
25 Mar 19	89.00000 +2.42	90.58	87.02	87.97	12,990,646
22 Mar 19	86.58000 -0.54	87.12	85.21	87.12	6,018,992
21 Mar 19	87.12000 -0.05	88.40	85.95	87.00	8,135,960
20 Mar 19	87.17000 -1.43	88.50	85.82	88.50	8,814,118
19 Mar 19	88.60000 -0.68	91.88	88.00	89.15	6,817,028
18 Mar 19	89.28000 -0.55	90.00	87.90	89.89	7,275,762
15 Mar 19	89.83000 +0.88	91.40	88.97	90.01	7,821,543
14 Mar 19	88.95000 +0.87	90.48	87.32	87.98	7,982,575
13 Mar 19	88.08000 -2.99	90.99	87.71	90.99	7,577,721
12 Mar 19	91.07000 +3.15	93.85	89.21	91.60	14,763,435
11 Mar 19	87.92000 +2.95	88.18	84.55	84.73	9,354,658
08 Mar 19	84.97000 -2.92	88.30	84.72	86.00	11,069,663
07 Mar 19	87.89000 -3.31	90.85	86.68	90.85	13,707,148
06 Mar 19	91.20000 -1.40	93.80	89.38	93.12	10,432,922
05 Mar 19	92.60000 +0.21	92.98	91.20	92.38	8,615,692
04 Mar 19	92.39000 +2.36	95.16	90.73	91.50	14,036,947
01 Mar 19	90.03000 +2.33	92.88	89.40	91.10	9,619,284
28 Feb 19	87.70000 +1.65	89.18	86.01	86.01	7,239,918
27 Feb 19	86.05000 -2.45	89.39	85.30	87.70	9,103,790
26 Feb 19	88.50000 -2.82	90.80	87.68	90.00	11,324,211
25 Feb 19	91.32000 +6.95	91.66	85.77	85.77	15,411,302
22 Feb 19	84.37000 +1.04	85.30	82.11	83.00	8,960,036
21 Feb 19	83.33000 +0.16	84.87	82.30	82.70	8,228,772
20 Feb 19	83.17000 +0.88	84.50	82.10	82.80	6,067,442
19 Feb 19	82.29000 -2.17	84.78	81.80	84.66	9,425,786
18 Feb 19	84.46000 +2.04	84.88	82.56	83.15	8,778,720
15 Feb 19	82.42000 -2.30	86.00	82.40	84.40	10,515,313
14 Feb 19	84.72000 +3.02	88.88	81.35	81.50	12,723,314
13 Feb 19	81.70000 +0.70	83.57	80.37	80.80	7,877,177
12 Feb 19	81.00000 +0.00	81.60	80.03	80.50	4,989,121
11 Feb 19	81.00000 +2.60	81.38	78.98	78.99	8,343,327
01 Feb 19	78.40000 +2.28	79.17	76.20	76.67	6,214,411
31 Jan 19	76.12000 -0.08	77.77	76.05	76.27	4,412,755
30 Jan 19	76.20000 -0.48	77.36	73.61	74.33	7,707,782
29 Jan 19	76.68000 +0.61	77.39	74.10	76.26	5,236,313
28 Jan 19	76.07000 -1.37	78.26	76.02	78.10	4,628,893
25 Jan 19	77.44000 +2.27	78.79	75.17	75.64	9,118,956
24 Jan 19	75.17000 -0.27	75.86	74.70	75.00	3,798,418
23 Jan 19	75.44000 +1.17	75.66	74.01	74.26	4,884,798
22 Jan 19	74.27000 -0.97	75.67	74.03	75.00	4,258,858
21 Jan 19	75.24000 -0.16	75.63	74.26	75.03	5,241,159
18 Jan 19	75.40000 -1.26	77.16	74.00	77.16	6,503,927
17 Jan 19	76.66000 -0.01	77.69	76.41	76.95	3,718,809
16 Jan 19	76.67000 -0.70	77.20	76.41	76.90	2,573,862
15 Jan 19	77.37000 +1.29	77.48	74.85	76.00	5,873,635
14 Jan 19	76.08000 +0.79	76.33	74.30	75.30	4,848,795
11 Jan 19	75.29000 -0.99	76.75	74.80	76.60	6,136,703
10 Jan 19	76.28000 -1.70	77.85	76.02	77.64	8,394,273
09 Jan 19	77.98000 -1.35	78.21	75.18	77.00	12,379,879
08 Jan 19	79.33000 +1.91	79.45	77.20	77.22	8,574,990
07 Jan 19	77.42000 +0.46	77.65	76.30	76.94	5,969,559
04 Jan 19	76.96000 +3.13	77.24	73.23	73.33	7,905,331
03 Jan 19	73.83000 +0.17	74.54	72.51	72.51	4,494,903
02 Jan 19	73.66000 -0.14	74.97	73.53	74.25	4,394,096
28 Dec 18	73.80000 -1.98	76.62	73.80	75.69	5,629,239
27 Dec 18	75.78000 -0.12	77.48	75.78	77.20	4,881,471
26 Dec 18	75.90000 -1.30	77.90	75.53	77.20	4,925,282
25 Dec 18	77.20000 -0.83	77.74	75.65	77.04	6,588,306
24 Dec 18	78.03000 -0.47	79.24	77.01	77.68	5,938,803
21 Dec 18	78.50000 +1.16	78.50	75.60	77.54	8,873,743
20 Dec 18	77.34000 -2.16	79.39	76.23	79.38	9,773,738
19 Dec 18	79.50000 -0.05	81.70	78.34	79.16	7,092,653
18 Dec 18	79.55000 -0.61	80.59	78.68	79.00	4,885,589
17 Dec 18	80.16000 +0.82	80.49	77.00	78.80	6,864,481
14 Dec 18	79.34000 -2.77	82.48	79.31	81.93	7,090,513
13 Dec 18	82.11000 +0.61	82.27	80.58	81.92	7,244,428
12 Dec 18	81.50000 +2.94	81.98	79.00	79.34	9,472,483
11 Dec 18	78.56000 +0.27	79.18	77.82	78.50	3,450,062
10 Dec 18	78.29000 -1.41	80.37	76.80	79.45	7,606,831
07 Dec 18	79.70000 +0.69	80.46	79.18	79.18	5,642,133
06 Dec 18	79.01000 -2.36	82.28	79.00	80.80	11,385,399
05 Dec 18	81.37000 -0.93	82.60	80.60	81.00	7,391,554
04 Dec 18	82.30000 +1.45	83.08	80.04	80.20	9,579,665
03 Dec 18	80.85000 +0.82	83.49	80.56	82.52	12,645,226
30 Nov 18	80.03000 +2.00	80.99	78.01	78.01	9,067,577
29 Nov 18	78.03000 -0.65	81.50	78.03	79.50	9,736,251
28 Nov 18	78.68000 +3.08	79.48	75.25	75.75	9,918,840
27 Nov 18	75.60000 +0.98	76.85	73.76	74.68	7,953,332
26 Nov 18	74.62000 +0.64	74.88	72.80	73.80	7,610,013
23 Nov 18	73.98000 -3.93	77.95	73.90	77.91	10,403,744
22 Nov 18	77.91000 -0.74	79.44	77.60	78.20	4,071,768
21 Nov 18	78.65000 +0.88	79.75	76.50	77.50	7,314,829
20 Nov 18	77.77000 -1.58	79.20	77.56	78.71	7,722,096
19 Nov 18	79.35000 -0.76	81.48	79.00	79.59	7,259,001
16 Nov 18	80.11000 -1.24	81.76	78.62	81.68	9,809,408
15 Nov 18	81.35000 +0.35	82.20	79.90	80.41	7,576,857
14 Nov 18	81.00000 -0.63	83.00	79.75	80.41	10,790,715
13 Nov 18	81.63000 -1.62	82.51	79.80	82.00	14,287,007
12 Nov 18	83.25000 +5.50	83.80	76.70	77.00	14,889,918
09 Nov 18	77.75000 +0.44	79.05	76.66	77.00	6,063,937
08 Nov 18	77.31000 -1.73	80.38	76.89	79.84	8,044,866
07 Nov 18	79.04000 -2.53	82.38	78.21	80.20	12,658,732
06 Nov 18	81.57000 +2.18	82.40	76.00	79.03	12,165,834
05 Nov 18	79.39000 +0.91	82.48	77.80	78.48	13,063,517
02 Nov 18	78.48000 +4.87	78.63	76.05	76.14	13,705,894
01 Nov 18	73.61000 -0.89	76.82	73.21	75.20	9,723,959
31 Oct 18	74.50000 -0.50	77.43	74.20	75.29	9,794,351
30 Oct 18	75.00000 +4.24	75.35	69.88	70.65	12,887,554
29 Oct 18	70.76000 -3.84	75.40	70.60	74.94	12,719,771
26 Oct 18	74.60000 -6.31	80.69	73.01	80.69	17,691,702
25 Oct 18	80.91000 +3.91	81.58	74.51	75.00	13,372,207
24 Oct 18	77.00000 -1.00	79.47	76.12	77.84	10,042,803
23 Oct 18	78.00000 -1.10	79.96	76.10	78.10	12,736,627
22 Oct 18	79.10000 +5.33	81.10	74.09	74.09	18,106,362
19 Oct 18	73.77000 +5.74	74.26	67.01	67.01	14,125,112
18 Oct 18	68.03000 -1.97	71.40	65.52	68.70	10,810,902
17 Oct 18	70.00000 +1.15	71.78	69.21	69.77	14,232,165
16 Oct 18	68.85000 -0.30	70.36	67.94	70.00	10,452,197
15 Oct 18	69.15000 +6.29	69.15	67.88	68.80	19,801,488
12 Oct 18	62.86000 +2.41	63.16	60.38	60.45	8,600,315
11 Oct 18	60.45000 -4.45	63.47	59.51	61.88	12,809,465
10 Oct 18	64.90000 +0.00	65.80	63.60	65.61	7,163,213
09 Oct 18	64.90000 -3.55	69.16	64.10	68.91	13,389,377
08 Oct 18	68.45000 -4.55	71.88	67.80	71.88	13,116,724
28 Sep 18	73.00000 +0.45	75.09	72.11	72.11	11,921,098
27 Sep 18	72.55000 -0.34	74.95	71.70	72.25	13,694,667
26 Sep 18	72.89000 +4.56	73.50	68.66	68.66	16,061,574
25 Sep 18	68.33000 -0.86	69.30	67.71	68.40	4,204,191
21 Sep 18	69.19000 +1.20	69.90	67.86	68.63	7,748,207
20 Sep 18	67.99000 +0.66	69.90	67.01	67.01	10,200,717
19 Sep 18	67.33000 +0.97	68.56	65.45	65.99	9,502,594
18 Sep 18	66.36000 +2.65	66.41	62.99	63.00	7,789,233
17 Sep 18	63.71000 -2.19	65.48	63.59	64.57	7,131,416
14 Sep 18	65.90000 +1.10	69.00	65.86	66.30	15,831,828
13 Sep 18	64.80000 +0.30	66.10	63.39	65.64	9,852,036
12 Sep 18	64.50000 +1.93	65.25	62.61	62.80	12,115,986
11 Sep 18	62.57000 +1.22	63.16	61.40	61.40	6,629,327
10 Sep 18	61.35000 -1.97	63.79	61.00	63.56	6,545,100
07 Sep 18	63.32000 +1.48	64.88	62.21	62.49	12,748,586
06 Sep 18	61.84000 +0.45	62.65	60.32	60.60	8,854,073
05 Sep 18	61.39000 -2.46	63.98	61.39	63.60	9,689,281
04 Sep 18	63.85000 +0.59	64.25	62.76	63.20	8,067,558
03 Sep 18	63.26000 -2.24	64.80	61.00	64.80	15,910,805
31 Aug 18	65.50000 -4.49	69.20	65.01	68.49	15,901,213
30 Aug 18	69.99000 -3.03	74.00	69.63	73.19	13,681,809
29 Aug 18	73.02000 +0.01	73.50	71.81	72.60	10,333,837
28 Aug 18	73.01000 +2.55	74.32	70.40	70.61	18,813,962
27 Aug 18	70.46000 +1.66	70.98	67.89	68.58	12,915,092
24 Aug 18	68.80000 -0.30	71.20	67.70	67.81	13,360,932
23 Aug 18	69.10000 +1.63	69.65	67.08	67.65	12,193,136
22 Aug 18	67.47000 -2.10	70.25	67.21	69.06	8,999,917
21 Aug 18	69.57000 +0.62	70.78	68.02	68.97	10,208,839
20 Aug 18	68.95000 +0.79	69.11	66.00	67.88	10,922,929
17 Aug 18	68.16000 -0.83	70.51	68.10	69.90	8,224,837
16 Aug 18	68.99000 -0.12	69.88	66.21	68.00	10,715,293
15 Aug 18	69.11000 -2.46	72.03	69.00	70.98	12,916,705
14 Aug 18	71.57000 -2.44	73.89	71.44	73.80	11,735,618
13 Aug 18	74.01000 -0.43	74.19	72.03	73.00	10,949,557
10 Aug 18	74.44000 +0.38	74.49	73.02	73.60	11,673,860
09 Aug 18	74.06000 +2.54	75.66	70.30	71.40	18,474,864
08 Aug 18	71.52000 -2.27	73.58	71.11	73.50	14,770,817
07 Aug 18	73.79000 +4.14	74.46	70.00	70.48	19,964,948
06 Aug 18	69.65000 +0.05	71.08	67.60	69.00	15,706,945
03 Aug 18	69.60000 -2.96	73.14	68.66	71.76	17,288,868
02 Aug 18	72.56000 +1.14	73.29	70.05	70.40	19,853,528
01 Aug 18	71.42000 -0.80	73.63	71.02	72.00	17,933,648
31 Jul 18	72.22000 -4.63	76.79	70.51	76.78	28,128,308
30 Jul 18	76.85000 +0.80	77.34	75.00	76.50	18,041,846
27 Jul 18	76.05000 -2.15	78.64	75.67	78.00	22,809,584
26 Jul 18	78.20000 -4.39	82.60	76.60	80.50	39,287,000
25 Jul 18	82.59000 -9.18	95.08	82.59	91.00	45,719,348
24 Jul 18	91.77000 +3.15	92.96	87.50	88.50	26,501,024
23 Jul 18	88.62000 -2.31	90.54	87.55	89.00	25,014,352
20 Jul 18	90.93000 +8.04	91.18	82.01	82.50	42,695,636
19 Jul 18	82.89000 +0.61	85.15	80.67	82.00	25,074,484
18 Jul 18	82.28000 +0.00	84.37	80.11	82.28	27,113,840
17 Jul 18	82.28000 -1.62	84.17	79.66	83.11	28,615,348
16 Jul 18	83.90000 +1.20	84.75	80.10	82.70	29,515,196
13 Jul 18	82.70000 -2.07	88.47	81.03	82.00	48,202,056
12 Jul 18	84.77000 +7.71	84.77	75.60	76.03	43,085,212
11 Jul 18	77.06000 +4.66	78.94	69.58	70.00	49,120,804
10 Jul 18	72.40000 +0.85	75.89	71.66	75.00	36,484,400
09 Jul 18	71.55000 +0.67	71.57	69.11	70.80	31,068,980
06 Jul 18	70.88000 +2.07	74.50	68.70	68.81	49,213,428
05 Jul 18	68.81000 +2.89	71.88	64.88	65.00	34,337,784
04 Jul 18	65.92000 -3.37	68.15	65.50	68.15	26,282,196
03 Jul 18	69.29000 -0.71	71.19	65.85	70.20	33,910,064
02 Jul 18	70.00000 -1.96	71.48	69.11	70.79	32,470,182
29 Jun 18	71.96000 +3.75	74.30	67.77	68.68	45,698,576
28 Jun 18	68.21000 -5.88	75.39	67.44	73.30	53,080,980
27 Jun 18	74.09000 -0.09	74.93	71.77	74.21	44,138,864
26 Jun 18	74.18000 +4.99	75.55	67.10	67.89	62,553,548
25 Jun 18	69.19000 +2.64	71.60	67.22	68.20	69,982,000
22 Jun 18	66.55000 -3.99	72.71	63.49	72.00	128,170,600
21 Jun 18	70.54000 +6.41	70.54	70.54	70.54	1,231,660
20 Jun 18	64.13000 +5.83	64.13	64.13	64.13	1,310,382
19 Jun 18	58.30000 +5.30	58.30	58.30	58.30	1,117,428
15 Jun 18	53.00000 +4.82	53.00	53.00	53.00	256,510
14 Jun 18	48.18000 +4.38	48.18	48.18	48.18	74,267
13 Jun 18	43.80000 +3.98	43.80	43.80	43.80	45,030
12 Jun 18	39.82000 +3.62	39.82	39.82	39.82	26,579
11 Jun 18	36.20000 +0.00	36.20	30.17	30.17	78,829

Contemporary Amperex Technology Co Limited

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	259.07999 -7.94	268.99	254.55	268.35	58,855,940
19 Oct 26	267.01999 -9.98	275.00	267.02	275.00	31,146,044
16 Oct 26	277.00000 -1.50	282.00	273.29	281.79	29,742,444
15 Oct 26	278.50000 -1.62	282.01	272.00	274.98	41,995,232
14 Oct 26	280.12000 -8.98	290.88	280.12	288.00	33,459,124
13 Oct 26	289.10001 -9.28	297.99	286.70	297.90	40,883,532
12 Oct 26	298.38000 +0.63	306.71	297.57	300.27	41,706,384
09 Oct 26	297.75000 +11.00	301.42	289.00	292.00	54,152,672
08 Oct 26	286.75000 -4.36	293.47	285.17	292.00	36,682,464
30 Sep 26	291.10999 +4.31	292.70	285.80	290.00	29,699,472
29 Sep 26	286.79999 -5.19	293.19	285.74	291.00	29,875,746
28 Sep 26	291.98999 -1.51	292.66	286.66	289.00	33,914,360
24 Sep 26	293.50000 -7.50	302.00	293.00	300.00	28,008,500
23 Sep 26	301.00000 -3.63	305.76	299.10	304.50	24,744,056
22 Sep 26	304.63000 +7.53	308.69	297.74	298.00	47,381,064
21 Sep 26	297.10001 -4.85	303.60	295.50	303.04	49,488,324
18 Sep 26	301.95001 -2.35	310.00	300.27	309.77	38,071,248
17 Sep 26	304.29999 -1.18	308.66	302.70	306.00	34,489,560
16 Sep 26	305.48001 -10.88	315.00	299.00	313.01	78,716,304
15 Sep 26	316.35999 -20.75	335.73	316.00	335.00	48,048,296
14 Sep 26	337.10999 +6.60	341.81	334.00	334.51	26,184,902
11 Sep 26	330.51001 -7.55	335.66	328.30	333.06	27,660,000
10 Sep 26	338.06000 +1.22	340.80	330.50	335.90	29,118,430
09 Sep 26	336.84000 +1.35	337.66	327.10	332.48	39,024,000
08 Sep 26	335.48999 -12.71	346.60	326.00	345.67	51,955,096
07 Sep 26	348.20001 -2.80	351.80	345.50	351.05	24,678,820
04 Sep 26	351.00000 +1.50	354.66	349.56	351.40	22,738,096
03 Sep 26	349.50000 +1.21	354.80	348.10	349.99	26,286,404
02 Sep 26	348.29001 -9.81	356.50	347.55	355.98	27,806,728
01 Sep 26	358.10001 -5.45	363.56	358.03	362.49	19,808,688
31 Aug 26	363.54999 -4.95	367.33	357.30	366.60	26,242,388
28 Aug 26	368.50000 -4.50	371.25	364.13	368.00	26,376,976
27 Aug 26	373.00000 -6.00	378.66	370.05	376.50	23,373,782
26 Aug 26	379.00000 +2.27	385.50	373.71	379.90	20,716,240
25 Aug 26	376.73001 -11.16	391.15	376.06	391.00	26,064,594
24 Aug 26	387.89001 -3.26	394.40	386.68	391.15	13,972,968
21 Aug 26	391.14999 +6.15	397.83	383.05	386.00	20,449,616
20 Aug 26	385.00000 -4.00	392.09	384.00	391.51	17,909,644
19 Aug 26	389.00000 -7.26	396.99	388.33	394.00	21,157,158
18 Aug 26	396.26001 -3.72	400.75	394.50	399.00	16,933,180
17 Aug 26	399.98001 +6.05	400.50	390.50	393.93	20,399,838
14 Aug 26	393.92999 -2.37	400.99	393.68	395.00	15,930,154
13 Aug 26	396.29999 +2.37	399.39	391.04	393.04	24,429,304
12 Aug 26	393.92999 +3.53	395.91	387.52	388.43	20,236,434
11 Aug 26	390.39999 -3.47	395.28	389.52	395.00	16,299,162
10 Aug 26	393.87000 +5.80	394.62	384.63	385.61	23,160,930
07 Aug 26	388.07001 +0.07	388.88	384.02	387.99	25,519,302
06 Aug 26	388.00000 -17.20	410.00	384.16	410.00	45,320,104
05 Aug 26	405.20001 +10.10	407.90	398.00	400.02	30,011,168
04 Aug 26	395.10001 +0.70	397.86	391.22	395.00	26,165,416
03 Aug 26	394.39999 -0.90	395.88	389.60	392.60	21,522,258
31 Jul 26	395.29999 -6.58	400.20	389.00	395.55	39,414,952
30 Jul 26	401.88000 +5.04	403.80	389.80	390.00	45,239,048
29 Jul 26	396.84000 +5.98	401.86	381.38	390.00	40,435,872
28 Jul 26	390.85999 -9.14	399.99	390.86	396.26	37,191,080
27 Jul 26	400.00000 +16.99	403.80	394.00	398.01	47,327,208
24 Jul 26	383.01001 -2.98	390.86	382.65	383.18	25,454,224
23 Jul 26	385.98999 +13.73	386.00	366.01	373.00	35,940,928
22 Jul 26	372.26001 -9.94	385.00	369.87	382.85	31,193,760
21 Jul 26	382.20001 +5.77	391.00	372.50	372.67	44,036,044
20 Jul 26	376.42999 +16.43	377.60	353.80	354.00	44,790,768
17 Jul 26	360.00000 -6.20	375.24	360.00	372.30	51,245,336
16 Jul 26	366.20001 -6.80	375.02	364.50	369.48	25,186,882
15 Jul 26	373.00000 +8.99	379.99	363.08	368.01	35,849,256
14 Jul 26	364.01001 +4.95	364.63	352.49	352.60	43,631,640
13 Jul 26	359.06000 +10.30	362.00	348.00	349.00	46,290,680
10 Jul 26	348.76001 -26.74	375.20	346.16	375.00	55,601,360
09 Jul 26	375.50000 +14.50	376.66	360.07	361.00	37,794,160
08 Jul 26	361.00000 -11.49	376.68	361.00	374.00	27,051,870
07 Jul 26	372.48999 -2.02	378.88	370.76	376.00	20,848,582
06 Jul 26	374.51001 -5.49	381.89	374.05	379.23	21,648,004
03 Jul 26	380.00000 -2.35	387.95	379.00	381.96	25,884,940
02 Jul 26	382.35001 -1.49	390.99	380.39	387.68	34,075,436
01 Jul 26	383.84000 -9.17	391.00	370.00	390.00	44,088,580
30 Jun 26	393.01001 +0.65	402.36	390.00	392.49	27,038,346
29 Jun 26	392.35999 +11.36	396.00	378.20	386.96	42,525,908
26 Jun 26	381.00000 -20.90	409.81	381.00	401.00	46,525,304
25 Jun 26	401.89999 +6.54	402.55	392.58	399.88	32,404,638
24 Jun 26	395.35999 +2.85	399.27	386.66	392.00	34,427,056
23 Jun 26	392.51001 -16.47	414.04	390.73	411.00	37,374,096
22 Jun 26	408.98001 +17.43	413.33	386.00	393.00	59,464,844
18 Jun 26	391.54999 -7.45	409.89	389.92	400.39	38,548,104
17 Jun 26	399.00000 -4.53	403.30	395.58	400.00	25,009,264
16 Jun 26	403.53000 +5.43	409.02	398.50	408.88	34,839,264
15 Jun 26	398.10001 +3.25	407.90	393.41	402.00	34,074,880
12 Jun 26	394.85001 +12.65	399.54	383.30	389.99	41,420,840
11 Jun 26	382.20001 -6.30	391.34	380.03	386.98	26,865,448
10 Jun 26	388.50000 -11.00	399.00	385.12	395.28	24,435,716
09 Jun 26	399.50000 +6.48	401.87	388.00	399.99	27,735,148
08 Jun 26	393.01999 -9.98	402.68	390.70	395.80	28,652,636
05 Jun 26	403.00000 -5.20	412.65	402.70	407.89	28,738,930
04 Jun 26	408.20001 -18.22	426.90	407.18	426.42	43,115,464
03 Jun 26	426.42001 -7.47	437.00	420.10	437.00	38,552,608
02 Jun 26	433.89001 +13.79	437.75	423.00	425.00	38,798,160
01 Jun 26	420.10001 -3.90	438.24	418.18	432.10	38,600,452
29 May 26	424.00000 +8.32	430.86	416.55	423.00	49,811,892
28 May 26	415.67999 +0.88	420.58	406.20	420.00	32,777,148
27 May 26	414.79999 +12.30	428.90	411.29	413.92	53,372,888
26 May 26	402.50000 -0.38	408.77	400.36	406.19	35,062,704
25 May 26	402.88000 -8.28	414.50	400.00	411.28	38,197,712
22 May 26	411.16000 -0.47	416.50	410.00	414.70	27,788,380
21 May 26	411.63000 -3.12	427.62	411.42	419.87	33,867,172
20 May 26	414.75000 -3.17	422.99	412.66	417.00	28,119,032
19 May 26	417.92001 +0.69	419.90	406.80	415.86	26,087,668
18 May 26	417.23001 -6.37	422.90	414.00	420.58	28,498,348
15 May 26	423.60001 -3.40	431.50	421.00	428.08	29,704,892
14 May 26	427.00000 -7.05	450.45	427.00	449.38	34,704,616
13 May 26	434.04999 +2.80	436.58	427.08	431.01	31,685,824
12 May 26	431.25000 -14.86	446.85	429.29	446.59	34,151,496
11 May 26	446.10999 +9.11	450.51	435.10	440.00	34,190,100
08 May 26	437.00000 -14.64	455.50	436.20	449.00	36,604,852
07 May 26	451.64001 -8.36	468.75	447.00	468.75	38,621,272
06 May 26	460.00000 +24.00	465.88	448.63	457.50	47,372,720
30 Apr 26	436.00000 -9.00	449.50	436.00	446.50	29,812,094
29 Apr 26	445.00000 +17.33	445.15	428.00	432.00	37,633,560
28 Apr 26	427.67001 -7.21	433.30	423.00	426.19	35,012,112
27 Apr 26	434.88000 -10.02	448.76	433.80	444.63	33,061,284
24 Apr 26	444.89999 +6.00	448.45	438.00	442.00	39,542,496
23 Apr 26	438.89999 +2.55	443.60	435.00	443.50	35,430,968
22 Apr 26	436.35001 -11.25	447.97	433.13	441.01	46,025,432
21 Apr 26	447.60001 +15.10	450.13	425.10	435.00	57,774,560
20 Apr 26	432.50000 -11.70	437.90	426.01	433.00	52,927,820
17 Apr 26	444.20001 -9.78	457.64	441.01	455.96	36,535,848
16 Apr 26	453.98001 +22.98	460.00	433.02	441.00	63,506,216
15 Apr 26	431.00000 +0.21	439.46	427.07	438.88	37,353,628
14 Apr 26	430.79001 +3.66	432.49	414.40	421.50	44,220,824
13 Apr 26	427.13000 +11.13	433.33	416.00	418.00	41,239,924
10 Apr 26	416.00000 +26.01	419.00	392.68	394.00	50,788,704
09 Apr 26	389.98999 -1.31	394.28	386.66	394.10	25,955,200
08 Apr 26	391.29999 +6.71	397.65	388.22	396.50	36,418,444
07 Apr 26	384.59000 -1.87	393.20	381.49	389.98	17,257,622
03 Apr 26	386.45999 -14.71	400.80	385.13	400.00	24,751,500
02 Apr 26	401.17001 -4.54	411.99	397.20	407.90	22,305,638
01 Apr 26	405.70999 +4.01	409.87	396.00	409.73	23,170,072
31 Mar 26	401.70001 -11.30	416.95	401.58	413.00	24,925,644
30 Mar 26	413.00000 -3.18	418.85	405.60	413.00	25,348,420
27 Mar 26	416.17999 +13.68	418.33	401.73	406.12	30,258,044
26 Mar 26	402.50000 +4.69	413.72	392.00	393.84	26,763,696
25 Mar 26	397.81000 +0.82	400.50	387.80	393.00	26,752,828
24 Mar 26	396.98999 -5.00	411.90	388.00	405.00	36,410,524
23 Mar 26	401.98999 -11.01	417.36	398.75	417.33	44,614,144
20 Mar 26	413.00000 +12.50	422.08	400.13	405.08	53,729,676
19 Mar 26	400.50000 -1.52	414.00	400.00	401.94	29,286,636
18 Mar 26	402.01999 -2.98	406.00	396.77	405.36	26,529,996
17 Mar 26	405.00000 -3.40	420.00	404.56	415.78	35,980,680
16 Mar 26	408.39999 +11.40	413.17	398.00	401.77	37,352,104
13 Mar 26	397.00000 +1.50	403.99	393.80	393.88	35,582,640
12 Mar 26	395.50000 -1.30	400.90	392.70	400.00	29,150,376
11 Mar 26	396.79999 +20.50	403.55	378.98	379.58	57,598,684
10 Mar 26	376.29999 +18.80	379.77	366.50	375.00	50,741,728
09 Mar 26	357.50000 +2.73	359.85	345.06	348.84	31,797,612
06 Mar 26	354.76999 +4.52	357.02	344.66	349.00	20,963,112
05 Mar 26	350.25000 +11.35	353.85	342.66	344.58	31,006,068
04 Mar 26	338.89999 -5.17	342.02	334.20	341.10	25,080,440
03 Mar 26	344.07001 +3.85	354.35	344.03	346.33	40,007,480
02 Mar 26	340.22000 -1.79	344.90	336.68	341.00	28,351,326
27 Feb 26	342.01001 -3.99	348.94	342.01	347.12	25,446,620
26 Feb 26	346.00000 -16.18	358.20	343.50	356.05	43,541,380
25 Feb 26	362.17999 +0.23	366.60	360.10	363.69	18,716,640
24 Feb 26	361.95001 -3.39	373.50	361.95	372.64	22,695,132
13 Feb 26	365.34000 -10.53	377.00	365.01	375.61	22,314,532
12 Feb 26	375.87000 +7.87	377.88	368.03	370.00	27,754,580
11 Feb 26	368.00000 +3.03	370.99	364.50	366.90	19,653,460
10 Feb 26	364.97000 -3.85	370.80	364.00	365.17	18,563,500
09 Feb 26	368.82001 -0.29	372.50	362.60	370.50	27,448,630
06 Feb 26	369.10999 +6.17	372.88	358.01	359.32	39,372,616
05 Feb 26	362.94000 -2.09	366.75	356.02	365.77	28,427,156
04 Feb 26	365.03000 +17.12	366.65	347.51	350.96	48,531,684
03 Feb 26	347.91000 -1.07	352.80	343.50	349.00	26,516,324
02 Feb 26	348.98001 -1.02	357.99	344.13	357.00	39,191,748
30 Jan 26	350.00000 +8.11	353.76	344.10	348.40	48,650,116
29 Jan 26	341.89001 +1.90	345.16	338.16	340.50	33,844,420
28 Jan 26	339.98999 +0.59	344.00	333.01	337.88	46,308,172
27 Jan 26	339.39999 -2.65	344.90	334.02	344.89	32,294,884
26 Jan 26	342.04999 -4.95	352.55	341.21	352.02	33,291,386
23 Jan 26	347.00000 +1.20	350.00	343.25	348.01	33,976,128
22 Jan 26	345.79999 -4.01	353.73	339.50	351.03	45,994,816
21 Jan 26	349.81000 +0.21	357.69	349.00	351.94	39,393,572
20 Jan 26	349.60001 +0.70	356.91	347.90	350.00	35,440,588
19 Jan 26	348.89999 -3.42	355.34	345.33	351.47	33,864,284
16 Jan 26	352.32001 -1.43	361.72	351.51	357.99	31,981,842
15 Jan 26	353.75000 -0.23	358.28	351.80	352.75	32,370,912
14 Jan 26	353.98001 -5.02	361.22	351.71	360.03	38,083,364
13 Jan 26	359.00000 -2.68	367.77	357.00	366.25	29,670,920
12 Jan 26	361.67999 -7.55	368.00	351.66	368.00	48,830,740
09 Jan 26	369.23001 +0.02	377.63	367.01	369.17	31,477,188
08 Jan 26	369.20999 -1.80	373.33	367.00	368.00	26,959,036
07 Jan 26	371.01001 -2.98	375.48	368.49	372.95	26,228,536
06 Jan 26	373.98999 -3.51	380.50	369.04	380.00	34,147,712
05 Jan 26	377.50000 +10.24	378.00	368.19	370.00	33,688,136
31 Dec 25	367.26001 -1.94	372.00	367.15	369.79	16,026,597
30 Dec 25	369.20001 -0.11	371.00	366.56	367.10	19,030,820
29 Dec 25	369.31000 -5.12	374.43	368.00	374.00	24,124,072
26 Dec 25	374.42999 +1.42	378.00	370.10	372.96	25,723,688
25 Dec 25	373.01001 -2.59	374.21	369.12	374.21	20,343,144
24 Dec 25	375.60001 -2.50	378.08	372.00	378.08	21,088,388
23 Dec 25	378.10001 +6.26	380.50	371.60	372.00	23,604,086
22 Dec 25	371.84000 -2.16	377.99	368.10	376.00	25,493,538
19 Dec 25	374.00000 +2.00	377.68	370.80	374.08	17,559,944
18 Dec 25	372.00000 -11.42	380.95	370.01	379.57	29,639,284
17 Dec 25	383.42001 +5.01	384.50	375.06	376.45	22,257,408
16 Dec 25	378.41000 -7.09	389.08	378.03	386.00	19,121,676
15 Dec 25	385.50000 -6.30	394.97	385.21	391.50	18,274,992
12 Dec 25	391.79999 +2.81	393.39	385.50	392.00	24,002,022
11 Dec 25	388.98999 +6.61	398.86	383.38	384.90	28,215,378
10 Dec 25	382.38000 -5.21	388.00	377.26	385.05	19,433,404
09 Dec 25	387.59000 -4.91	392.26	386.00	391.50	18,691,772
08 Dec 25	392.50000 +3.41	395.38	385.50	390.43	21,659,758
05 Dec 25	389.09000 +5.74	389.31	382.00	387.20	23,291,560
04 Dec 25	383.35001 +7.27	383.60	375.15	379.19	19,165,808
03 Dec 25	376.07999 -4.00	383.37	375.00	380.09	13,991,135
02 Dec 25	380.07999 -2.89	384.98	377.40	383.50	16,348,461
01 Dec 25	382.97000 +9.77	382.97	374.03	374.76	26,751,012
28 Nov 25	373.20001 +2.00	375.48	366.16	370.50	20,340,264
27 Nov 25	371.20001 -1.62	378.88	370.00	373.00	22,200,260
26 Nov 25	372.82001 +0.46	375.50	370.07	375.50	18,910,660
25 Nov 25	372.35999 +1.81	379.66	370.59	375.00	20,633,246
24 Nov 25	370.54999 +0.55	374.90	367.18	373.80	22,845,820
21 Nov 25	370.00000 -9.39	383.00	370.00	375.00	31,631,336
20 Nov 25	379.39001 -11.71	395.00	377.01	394.90	33,674,284
19 Nov 25	391.10001 +6.10	398.44	384.96	385.50	29,266,686
18 Nov 25	385.00000 -5.78	398.63	381.00	389.00	39,565,816
17 Nov 25	390.78000 -13.34	392.40	382.50	388.00	47,685,504
14 Nov 25	404.12000 -11.48	414.60	403.88	407.00	24,172,120
13 Nov 25	415.60001 +29.22	421.30	385.05	385.05	56,265,448
12 Nov 25	386.38000 +0.78	392.99	383.98	390.78	21,299,824
11 Nov 25	385.60001 +1.09	394.77	384.50	386.00	19,303,176
10 Nov 25	384.51001 -10.86	400.31	383.32	398.40	23,895,992
07 Nov 25	395.37000 +0.69	397.51	388.88	393.50	16,554,892
06 Nov 25	394.67999 +5.98	399.49	388.70	390.00	23,447,476
05 Nov 25	388.70001 +9.75	393.00	372.00	372.85	31,142,532
04 Nov 25	378.95001 -7.91	386.50	374.00	383.06	23,939,074
03 Nov 25	386.85999 -1.91	391.91	375.77	387.00	26,368,176
31 Oct 25	388.76999 -9.52	406.80	388.20	398.00	34,048,352
30 Oct 25	398.29001 -1.71	409.08	396.83	405.98	34,306,088
29 Oct 25	400.00000 +13.52	400.04	384.70	386.00	34,474,048
28 Oct 25	386.48001 +0.30	393.80	383.02	386.16	28,708,296
27 Oct 25	386.17999 +0.41	393.00	376.57	393.00	40,451,016
24 Oct 25	385.76999 +9.32	387.80	378.00	379.97	32,041,578
23 Oct 25	376.45001 +3.59	378.80	369.00	373.80	23,998,098
22 Oct 25	372.85999 -3.04	378.88	368.20	375.90	21,945,880
21 Oct 25	375.89999 +9.40	381.35	363.10	373.00	44,632,872
20 Oct 25	366.50000 +8.36	368.89	359.53	365.00	28,432,420
17 Oct 25	358.14001 -10.36	375.00	356.99	367.50	31,905,760
16 Oct 25	368.50000 -0.80	373.90	364.50	367.50	27,629,468
15 Oct 25	369.29999 +11.30	369.71	354.76	358.50	36,993,356
14 Oct 25	358.00000 -16.50	385.80	355.77	381.00	49,639,940
13 Oct 25	374.50000 -7.45	384.60	362.86	362.86	47,151,000
10 Oct 25	381.95001 -27.94	403.80	379.01	401.00	53,311,800
09 Oct 25	409.89001 +7.89	424.36	399.74	399.98	41,208,824
30 Sep 25	402.00000 +4.63	408.88	396.00	396.00	33,031,310
29 Sep 25	397.37000 +16.97	399.89	386.01	386.34	38,964,744
26 Sep 25	380.39999 -12.45	399.99	380.00	392.02	36,263,328
25 Sep 25	392.85001 +12.92	402.59	376.47	376.60	46,639,336
24 Sep 25	379.92999 +11.78	380.00	366.06	371.00	38,314,548
23 Sep 25	368.14999 -1.90	376.96	360.00	368.00	34,849,316
22 Sep 25	370.04999 +1.56	372.72	362.78	370.50	28,527,764
19 Sep 25	368.48999 +1.60	375.71	361.72	365.00	33,914,888
18 Sep 25	366.89001 -10.21	380.00	360.80	374.59	51,889,688
17 Sep 25	377.10001 +23.68	381.88	354.00	356.80	54,377,100
16 Sep 25	353.42001 -1.28	359.00	348.50	356.11	37,744,464
15 Sep 25	354.70001 +29.70	371.52	344.02	346.01	71,841,024
12 Sep 25	325.00000 +2.45	329.90	322.20	325.90	33,871,316
11 Sep 25	322.54999 +6.51	322.98	309.04	315.55	38,034,460
10 Sep 25	316.04001 -3.96	322.00	313.00	317.99	36,752,684
09 Sep 25	320.00000 -5.37	334.58	317.16	322.80	43,402,396
08 Sep 25	325.37000 +0.26	337.65	323.50	334.00	58,834,576
05 Sep 25	325.10999 +21.08	325.11	299.82	299.90	70,819,776
04 Sep 25	304.03000 -4.97	323.33	300.63	313.47	65,754,752
03 Sep 25	309.00000 +6.13	311.65	303.03	303.50	50,897,472
02 Sep 25	302.87000 -1.13	311.10	299.03	304.03	37,116,888
01 Sep 25	304.00000 -2.18	306.90	299.30	306.50	42,996,420
29 Aug 25	306.17999 +28.77	316.66	277.95	278.31	78,013,888
28 Aug 25	277.41000 -0.89	278.99	272.72	276.06	30,466,400
27 Aug 25	278.29999 -11.20	289.54	278.19	289.00	38,258,428
26 Aug 25	289.50000 -0.78	290.99	285.58	287.02	23,024,462
25 Aug 25	290.28000 +3.10	293.88	286.78	290.00	31,229,720
22 Aug 25	287.17999 +8.18	289.35	278.60	278.93	26,421,852
21 Aug 25	279.00000 -0.20	281.80	278.00	279.27	18,269,814
20 Aug 25	279.20001 +1.40	279.99	272.05	277.50	23,353,492
19 Aug 25	277.79999 -5.20	284.00	276.22	283.00	24,428,584
18 Aug 25	283.00000 +2.33	285.48	278.02	280.67	28,528,792
15 Aug 25	280.67001 +0.78	282.30	276.10	278.38	24,109,168
14 Aug 25	279.89001 +6.29	282.00	274.48	276.89	37,170,756
13 Aug 25	273.60001 +10.35	275.00	264.51	264.77	39,466,768
12 Aug 25	263.25000 -0.41	265.18	257.72	263.50	22,240,740
11 Aug 25	263.66000 +0.18	266.15	262.50	263.48	21,330,876
08 Aug 25	263.48001 +0.43	266.16	262.01	264.00	17,428,216
07 Aug 25	263.04999 -1.95	266.49	262.20	265.00	16,548,104
06 Aug 25	265.00000 -0.70	266.90	263.23	265.22	15,323,311
05 Aug 25	265.70001 -0.78	269.00	263.50	267.50	21,976,040
04 Aug 25	266.48001 +3.41	268.00	261.70	263.00	23,768,168
01 Aug 25	263.07001 -1.55	266.60	262.75	264.80	25,250,002
31 Jul 25	264.62000 -12.47	281.98	264.62	280.80	44,710,356
30 Jul 25	277.09000 -14.73	292.20	276.36	292.20	41,594,300
29 Jul 25	291.82001 +5.52	292.00	286.68	286.70	23,394,556
28 Jul 25	286.29999 +3.50	289.09	281.30	283.02	23,897,336
25 Jul 25	282.79999 -2.40	285.20	281.75	285.20	13,432,601
24 Jul 25	285.20001 -1.82	289.20	282.91	289.00	22,389,114
23 Jul 25	287.01999 +0.36	290.75	286.59	288.16	20,018,974
22 Jul 25	286.66000 +7.00	290.00	279.18	280.00	33,309,028
21 Jul 25	279.66000 +8.46	282.00	273.55	277.00	32,486,276
18 Jul 25	271.20001 +5.70	272.45	265.80	268.70	22,186,558
17 Jul 25	265.50000 +1.10	267.75	264.36	265.37	14,511,017
16 Jul 25	264.39999 -3.35	268.70	263.04	268.50	15,626,479
15 Jul 25	267.75000 -0.75	272.50	266.00	268.50	16,952,648
14 Jul 25	268.50000 -3.00	271.32	266.10	271.00	14,978,884
11 Jul 25	271.50000 -0.50	274.00	270.10	271.50	21,328,152
10 Jul 25	272.00000 +1.20	274.99	268.50	274.99	24,239,348
09 Jul 25	270.79999 +7.49	274.46	262.10	262.20	29,388,372
08 Jul 25	263.31000 +2.42	265.90	259.82	260.70	15,592,292
07 Jul 25	260.89001 -4.91	268.88	258.88	265.80	17,466,498
04 Jul 25	265.79999 +3.21	269.98	260.98	265.01	27,206,012
03 Jul 25	262.59000 +12.14	263.21	250.59	251.47	33,803,748
02 Jul 25	250.45000 -1.05	252.01	249.19	251.50	11,571,374
01 Jul 25	251.50000 -0.72	252.74	249.88	252.50	9,532,258
30 Jun 25	252.22000 +1.23	253.50	249.70	251.50	17,623,370
27 Jun 25	250.99001 -1.80	257.45	250.11	256.50	23,620,068
26 Jun 25	252.78999 -2.11	256.29	252.36	255.88	19,914,530
25 Jun 25	254.89999 +8.98	255.88	246.00	246.50	31,537,724
24 Jun 25	245.92000 +6.31	248.08	240.58	240.58	23,501,080
23 Jun 25	239.61000 -0.65	240.60	238.03	239.30	12,709,927
20 Jun 25	240.25999 -1.84	243.12	239.50	241.06	13,688,340
19 Jun 25	242.10001 -3.47	246.16	241.60	245.30	14,798,456
18 Jun 25	245.57001 -0.69	249.58	245.57	246.98	10,460,561
17 Jun 25	246.25999 -0.40	248.43	245.22	246.96	9,765,024
16 Jun 25	246.66000 -1.54	248.70	245.80	248.00	12,217,571
13 Jun 25	248.20000 -1.61	250.41	246.37	248.10	17,403,244
12 Jun 25	249.81000 -0.69	252.50	248.77	252.00	17,569,616
11 Jun 25	250.50000 +7.36	252.44	244.80	246.09	27,993,404
10 Jun 25	243.14000 -2.44	246.86	242.22	245.00	13,932,459
09 Jun 25	245.58000 -3.30	250.88	245.50	248.88	18,549,756
06 Jun 25	248.88000 -2.62	253.33	248.50	252.00	16,551,474
05 Jun 25	251.50000 +0.45	252.44	248.27	251.36	13,525,851
04 Jun 25	251.05000 -0.10	253.60	250.70	252.50	13,040,195
03 Jun 25	251.14999 +1.15	253.90	250.44	252.00	15,841,166
30 May 25	250.00000 -1.85	252.65	247.47	250.90	20,433,748
29 May 25	251.85001 -1.75	253.98	249.00	253.00	21,788,284
28 May 25	253.60001 -0.39	258.27	253.32	255.61	15,456,265
27 May 25	253.99001 -1.91	257.21	252.39	255.89	17,667,996
26 May 25	255.89999 -11.09	266.38	252.90	265.00	33,012,216
23 May 25	266.98999 -3.38	274.00	266.95	271.01	23,000,352
22 May 25	270.37000 -3.71	277.94	268.27	277.80	27,608,118
21 May 25	274.07999 +11.08	279.99	265.80	266.99	56,524,516
20 May 25	263.00000 +3.00	265.50	255.20	264.44	34,642,364
19 May 25	260.00000 +0.64	260.54	257.27	260.50	16,974,016
16 May 25	259.35999 -0.82	261.73	257.73	259.14	18,900,058
15 May 25	260.17999 -2.42	262.87	259.60	262.62	14,111,893
14 May 25	262.60001 +3.83	264.46	256.01	258.77	23,146,308
13 May 25	258.76999 +1.77	262.00	255.02	262.00	20,480,592
12 May 25	257.00000 +8.73	257.99	253.00	255.00	30,231,506
09 May 25	248.27000 +3.70	249.77	244.65	246.07	23,693,316
08 May 25	244.57001 +5.96	248.68	237.98	239.49	31,285,640
07 May 25	238.61000 +6.98	240.88	236.08	236.45	31,280,984
06 May 25	231.63000 +0.13	236.30	231.20	233.91	19,687,680
30 Apr 25	231.50000 -0.53	234.38	231.50	233.05	15,632,835
29 Apr 25	232.03000 -2.82	234.80	230.72	234.00	16,742,435
28 Apr 25	234.85001 -1.75	238.26	233.20	238.25	14,312,432
25 Apr 25	236.60001 -0.27	237.92	235.09	237.20	12,761,989
24 Apr 25	236.87000 +3.52	238.66	232.25	234.50	18,155,440
23 Apr 25	233.35001 +2.66	238.75	233.00	235.00	19,197,980
22 Apr 25	230.69000 -0.67	231.16	227.20	230.00	16,935,424
21 Apr 25	231.36000 +5.90	235.00	224.18	225.46	22,008,192
18 Apr 25	225.46001 -0.54	226.50	223.66	225.21	11,512,794
17 Apr 25	226.00000 +1.11	227.33	222.22	223.00	15,737,659
16 Apr 25	224.89000 -3.26	227.18	221.55	227.00	21,655,096
15 Apr 25	228.14999 +4.15	230.45	225.12	226.00	26,686,542
14 Apr 25	224.00000 +0.00	228.00	222.68	227.15	20,696,504
11 Apr 25	224.00000 +6.02	225.55	214.70	216.00	30,299,116
10 Apr 25	217.98000 +6.59	222.79	215.46	221.00	37,274,120
09 Apr 25	211.39000 -7.66	218.75	210.09	212.92	53,602,340
08 Apr 25	219.05000 +3.83	225.00	216.40	219.95	47,659,420
07 Apr 25	215.22000 -27.86	230.00	209.11	226.09	72,364,584
03 Apr 25	243.08000 -6.06	247.70	242.55	245.00	23,281,640
02 Apr 25	249.14000 +0.08	252.46	247.56	250.20	13,732,112
01 Apr 25	249.06000 -3.88	254.50	248.58	252.94	19,416,208
31 Mar 25	252.94000 -3.86	257.98	252.12	256.06	19,463,356
28 Mar 25	256.79999 -2.08	258.88	255.80	256.11	11,242,068
27 Mar 25	258.88000 +1.96	262.80	254.25	256.19	14,179,206
26 Mar 25	256.92001 -2.56	262.70	256.70	259.40	12,904,626
25 Mar 25	259.48001 +1.32	260.00	255.29	257.71	12,785,778
24 Mar 25	258.16000 +2.16	258.98	256.28	257.70	16,730,217
21 Mar 25	256.00000 -6.15	264.53	255.67	262.68	19,432,006
20 Mar 25	262.14999 -3.24	266.50	261.02	265.39	14,424,653
19 Mar 25	265.39001 +8.39	266.97	256.78	257.20	36,954,120
18 Mar 25	257.00000 +1.00	260.78	255.50	258.00	22,576,732
17 Mar 25	256.00000 -6.00	265.47	255.74	263.10	33,515,486
14 Mar 25	262.00000 +8.78	264.85	252.65	253.00	35,108,936
13 Mar 25	253.22000 -1.28	259.20	253.00	254.00	16,885,150
12 Mar 25	254.50000 -0.70	256.62	251.49	256.01	19,914,690
11 Mar 25	255.20000 -1.30	255.50	253.05	253.07	17,135,076
10 Mar 25	256.50000 -4.26	261.86	253.61	261.80	28,675,074
07 Mar 25	260.76001 -3.55	263.58	258.68	262.96	22,287,108
06 Mar 25	264.31000 +3.32	265.53	261.00	262.25	25,027,320
05 Mar 25	260.98999 -2.01	263.89	258.50	263.00	20,869,610
04 Mar 25	263.00000 -10.53	271.00	262.73	270.00	26,836,542
03 Mar 25	273.53000 +9.23	279.30	262.24	265.00	38,736,404
28 Feb 25	264.29999 -5.70	271.31	263.61	269.60	22,265,458
27 Feb 25	270.00000 +1.38	271.70	267.67	270.27	23,185,110
26 Feb 25	268.62000 -0.86	272.88	267.18	271.45	21,173,074
25 Feb 25	269.48001 -2.02	274.00	264.51	267.48	23,209,376
24 Feb 25	271.50000 -4.05	274.70	268.16	273.01	27,753,762
21 Feb 25	275.54999 +5.35	276.88	267.78	268.58	30,951,906
20 Feb 25	270.20001 -3.35	272.80	267.00	272.80	19,589,000
19 Feb 25	273.54999 +2.78	276.00	268.55	268.57	20,445,540
18 Feb 25	270.76999 +1.37	275.50	269.00	272.96	23,845,756
17 Feb 25	269.39999 -0.31	274.90	266.02	274.90	24,182,960
14 Feb 25	269.70999 +8.32	273.00	261.53	261.53	38,780,032
13 Feb 25	261.39001 +6.09	263.99	255.10	255.99	37,534,968
12 Feb 25	255.30000 +3.50	256.00	247.08	250.01	27,382,214
11 Feb 25	251.80000 -6.65	260.50	251.06	260.44	24,791,980
10 Feb 25	258.45001 -2.83	261.47	255.18	261.28	22,926,710
07 Feb 25	261.28000 +8.18	262.56	251.62	257.00	34,441,256
06 Feb 25	253.10001 +0.98	253.49	249.20	251.00	24,896,100
05 Feb 25	252.12000 -4.88	262.00	251.05	260.00	24,048,140
27 Jan 25	257.00000 -3.62	262.97	257.00	260.63	17,102,636
24 Jan 25	260.62000 +3.12	264.78	256.01	256.01	22,439,796
23 Jan 25	257.50000 -0.50	262.50	256.98	259.85	16,553,688
22 Jan 25	258.00000 -6.18	264.90	254.21	262.00	25,040,736
21 Jan 25	264.17999 -1.34	268.76	263.22	268.50	13,893,306
20 Jan 25	265.51999 +14.02	267.61	256.31	256.50	34,283,496
17 Jan 25	251.50000 +1.57	253.50	248.08	248.50	11,106,600
16 Jan 25	249.92999 -0.94	254.60	248.26	252.00	16,188,378
15 Jan 25	250.87000 -5.33	256.40	249.67	256.20	15,062,665
14 Jan 25	256.20001 +9.29	257.00	245.21	247.71	20,246,734
13 Jan 25	246.91000 +0.91	250.00	242.00	243.50	18,092,226
10 Jan 25	246.00000 -1.33	249.95	244.68	246.50	14,729,433
09 Jan 25	247.33000 +1.99	250.25	241.16	241.35	16,932,878
08 Jan 25	245.34000 -4.11	248.31	243.32	245.99	27,185,752
07 Jan 25	249.45000 -7.30	252.00	241.08	243.00	40,103,600
06 Jan 25	256.75000 -0.88	260.00	253.00	258.00	17,289,076
03 Jan 25	257.63000 -1.15	263.00	257.21	258.78	18,523,758
02 Jan 25	258.78000 -7.22	266.30	257.00	266.25	23,354,576
31 Dec 24	266.00000 -0.58	270.50	265.09	265.09	24,933,952
30 Dec 24	266.57999 +4.58	267.50	260.51	260.88	22,631,352
27 Dec 24	262.00000 +0.75	263.42	255.00	260.57	24,351,918
26 Dec 24	261.25000 -6.72	267.20	261.00	267.20	22,443,762
25 Dec 24	267.97000 -0.26	270.91	266.26	268.91	11,413,810
24 Dec 24	268.23001 +4.73	268.25	263.00	263.00	19,615,352
23 Dec 24	263.50000 +0.79	268.88	262.71	262.71	20,639,384
20 Dec 24	262.70999 -7.08	270.80	260.32	269.79	27,740,098
19 Dec 24	269.79001 -1.62	272.35	266.62	269.26	15,346,018
18 Dec 24	271.41000 -2.39	274.73	270.31	274.31	15,085,329
17 Dec 24	273.79999 +6.60	278.00	266.54	267.00	28,214,610
16 Dec 24	267.20001 +0.17	269.50	264.05	266.22	16,257,508
13 Dec 24	267.03000 -6.68	272.00	266.00	269.88	28,316,440
12 Dec 24	273.70999 +6.61	275.38	265.20	265.90	22,329,514
11 Dec 24	267.10001 -3.47	279.50	266.52	273.96	19,400,820
10 Dec 24	270.57001 +2.52	281.50	269.33	281.28	32,904,436
09 Dec 24	268.04999 +1.50	269.66	264.41	266.99	22,456,090
06 Dec 24	266.54999 +10.55	269.90	255.00	256.00	33,038,136
05 Dec 24	256.00000 -2.97	258.95	255.01	257.99	16,021,580
04 Dec 24	258.97000 -2.87	262.00	257.50	260.00	16,181,395
03 Dec 24	261.84000 -0.35	262.99	259.00	261.00	17,310,788
02 Dec 24	262.19000 +0.95	263.55	257.21	258.64	20,647,548
29 Nov 24	261.23999 +6.54	267.99	251.23	251.23	31,366,272
28 Nov 24	254.70000 -5.20	259.53	253.50	259.20	22,355,598
27 Nov 24	259.89999 +3.18	260.90	251.47	254.70	27,400,664
26 Nov 24	256.72000 -7.38	263.97	255.66	261.57	27,360,404
25 Nov 24	264.10001 +5.00	266.56	261.18	263.06	26,239,072
22 Nov 24	259.10001 -9.16	269.00	258.88	267.93	22,555,100
21 Nov 24	268.26001 +0.71	271.43	263.66	265.66	20,550,828
20 Nov 24	267.54999 -1.17	269.90	264.60	266.95	22,708,778
19 Nov 24	268.72000 +5.80	272.00	258.00	262.02	34,812,888
18 Nov 24	262.92001 -2.64	270.95	261.00	265.56	30,650,010
15 Nov 24	265.56000 -9.44	275.00	265.56	269.50	35,198,316
14 Nov 24	275.00000 -7.00	284.99	274.66	283.00	42,657,208
13 Nov 24	282.00000 +8.98	288.20	266.77	269.00	55,773,688
12 Nov 24	273.01999 +5.52	285.20	270.98	278.28	74,403,008
11 Nov 24	267.50000 +10.00	268.99	251.01	252.35	49,153,908
08 Nov 24	257.50000 -5.30	272.00	257.10	269.66	40,294,128
07 Nov 24	262.79999 +6.30	262.80	253.88	258.00	33,571,028
06 Nov 24	256.50000 -4.89	269.50	253.50	258.99	45,239,312
05 Nov 24	261.39001 +10.19	262.82	249.13	250.58	48,482,096
04 Nov 24	251.20000 +5.00	254.30	244.00	244.00	24,247,222
01 Nov 24	246.20000 +0.22	249.82	245.18	246.53	25,915,828
31 Oct 24	245.98000 -2.05	250.50	244.00	246.99	25,500,280
30 Oct 24	248.03000 -3.75	252.30	244.50	250.00	27,134,374
29 Oct 24	251.78000 -4.46	257.71	251.24	256.24	26,994,808
28 Oct 24	256.23999 -2.64	258.61	253.00	256.13	27,601,936
25 Oct 24	258.88000 +12.72	265.00	246.30	252.34	57,898,552
24 Oct 24	246.16000 -3.14	251.50	245.00	249.77	21,465,790
23 Oct 24	249.30000 -1.25	254.94	246.86	247.81	32,154,122
22 Oct 24	250.55000 -2.81	254.56	247.26	254.00	27,876,032
21 Oct 24	253.36000 +3.47	262.53	251.75	259.00	58,455,808
18 Oct 24	249.89000 +18.39	258.88	229.60	230.00	68,013,784
17 Oct 24	231.50000 -2.35	238.88	230.86	234.00	26,164,672
16 Oct 24	233.85001 -7.37	238.82	233.33	238.82	33,585,952
15 Oct 24	241.22000 -8.50	250.84	241.13	249.81	32,765,334
14 Oct 24	249.72000 +7.93	252.80	244.94	249.99	46,759,864
11 Oct 24	241.78999 -16.21	255.50	237.93	255.50	47,640,232
10 Oct 24	258.00000 +3.00	265.99	250.16	255.00	60,833,832
09 Oct 24	255.00000 -44.00	279.99	255.00	279.90	108,691,592
08 Oct 24	299.00000 +47.11	301.50	267.66	296.00	137,646,480
30 Sep 24	251.89000 +25.08	255.00	232.00	233.02	91,361,144
27 Sep 24	226.81000 +21.30	231.68	211.67	212.00	70,181,328
26 Sep 24	205.50999 +2.41	207.33	198.93	203.70	35,489,344
25 Sep 24	203.10001 +5.58	207.40	202.59	207.39	42,010,120
24 Sep 24	197.52000 +9.32	198.17	188.89	191.96	35,451,736
23 Sep 24	188.20000 +2.60	189.43	185.50	186.66	15,792,549
20 Sep 24	185.60001 -1.30	187.90	183.68	186.90	15,502,703
19 Sep 24	186.89999 +0.50	188.22	183.60	187.00	15,769,409
18 Sep 24	186.39999 +2.90	187.43	183.29	183.60	11,377,895
13 Sep 24	183.50000 -5.85	188.88	183.50	188.88	17,287,288
12 Sep 24	189.35001 +2.79	192.16	186.71	188.00	20,709,986
11 Sep 24	186.56000 +5.40	187.78	181.16	182.40	21,197,084
10 Sep 24	181.16000 -3.99	185.50	181.05	185.50	15,424,413
09 Sep 24	185.14999 -0.80	188.66	183.47	185.11	13,475,355
06 Sep 24	185.95000 -0.85	188.50	185.40	186.12	7,525,486
05 Sep 24	186.80000 -0.35	189.55	185.80	187.15	12,318,215
04 Sep 24	187.14999 +1.50	189.00	184.85	185.32	16,564,524
03 Sep 24	185.64999 +4.46	186.70	180.02	180.30	18,196,886
02 Sep 24	181.19000 -3.15	185.59	181.00	184.44	12,985,176
30 Aug 24	184.34000 +3.54	185.96	180.80	180.80	25,429,172
29 Aug 24	180.80000 -2.02	182.99	179.17	179.17	15,670,242
28 Aug 24	182.82001 -0.68	183.69	181.28	182.80	10,639,015
27 Aug 24	183.50000 -0.42	184.49	181.50	182.52	9,976,992
26 Aug 24	183.92000 +2.12	184.56	181.00	181.90	14,838,749
23 Aug 24	181.80000 +3.00	182.52	177.00	177.00	18,415,176
22 Aug 24	178.80000 +4.79	179.97	174.30	174.98	19,901,136
21 Aug 24	174.00999 -0.86	175.41	172.00	174.00	11,147,405
20 Aug 24	174.87000 -0.73	176.00	173.66	175.00	8,436,955
19 Aug 24	175.60001 +1.98	177.94	173.15	173.35	14,035,843
16 Aug 24	173.62000 +0.22	176.00	172.88	173.40	11,150,641
15 Aug 24	173.39999 +1.19	174.60	171.29	172.00	14,481,202
14 Aug 24	172.21001 -1.57	174.45	171.72	172.99	9,966,285
13 Aug 24	173.78000 +4.78	174.96	168.38	168.89	19,389,256
12 Aug 24	169.00000 -1.00	171.12	166.80	170.57	17,415,580
09 Aug 24	170.00000 -2.40	174.87	170.00	173.60	15,412,989
08 Aug 24	172.39999 -1.27	173.60	170.12	173.01	14,658,996
07 Aug 24	173.67000 -1.28	176.23	173.67	174.95	12,753,959
06 Aug 24	174.95000 -2.05	179.39	173.71	178.41	15,768,703
05 Aug 24	177.00000 -0.09	180.19	175.00	175.01	19,347,660
02 Aug 24	177.09000 -3.21	180.00	176.74	179.00	15,493,685
01 Aug 24	180.30000 -6.01	186.00	180.10	185.00	23,012,660
31 Jul 24	186.31000 +1.42	186.88	182.00	182.00	19,896,940
30 Jul 24	184.89000 +0.36	185.33	183.22	183.22	12,725,163
29 Jul 24	184.53000 -4.82	187.00	180.00	187.00	21,362,366
26 Jul 24	189.35001 +1.62	193.30	188.05	190.00	23,347,718
25 Jul 24	187.73000 +1.41	190.73	185.06	186.12	20,595,888
24 Jul 24	186.32001 +0.12	189.09	185.39	186.00	14,468,136
23 Jul 24	186.20000 -3.32	189.70	186.20	189.01	11,903,104
22 Jul 24	189.52000 +0.08	194.18	187.40	191.19	17,168,252
19 Jul 24	189.44000 +1.09	190.09	186.20	186.35	20,847,632
18 Jul 24	188.35001 +7.46	189.10	179.68	180.00	31,994,400
17 Jul 24	180.89000 +1.59	182.66	175.94	178.00	18,590,140
16 Jul 24	179.30000 +1.18	180.50	177.30	177.50	15,148,737
15 Jul 24	178.12000 -1.68	179.95	177.11	178.30	11,469,696
12 Jul 24	179.80000 +2.79	181.77	177.00	177.85	19,550,460
11 Jul 24	177.00999 +3.96	178.98	173.49	175.00	20,811,148
10 Jul 24	173.05000 -2.72	180.09	173.05	175.01	17,772,920
09 Jul 24	175.77000 -0.14	177.30	173.09	175.30	16,443,915
08 Jul 24	175.91000 -1.71	178.37	175.01	176.01	10,806,397
05 Jul 24	177.62000 -1.98	182.49	176.50	181.00	13,524,707
04 Jul 24	179.60001 +0.10	182.99	179.20	180.39	11,834,646
03 Jul 24	179.50000 +3.42	182.50	176.31	177.00	16,205,321
02 Jul 24	176.08000 +0.01	176.96	172.11	173.85	14,415,586
01 Jul 24	176.07001 -3.96	179.28	171.17	179.19	26,995,744
28 Jun 24	180.03000 -4.97	185.48	179.84	183.80	19,420,506
27 Jun 24	185.00000 -0.51	185.88	183.01	185.51	12,653,577
26 Jun 24	185.50999 -0.81	186.63	183.20	185.12	10,481,398
25 Jun 24	186.32001 -0.66	189.20	185.60	187.00	14,414,412
24 Jun 24	186.98000 +1.82	187.99	183.00	183.00	18,035,490
21 Jun 24	185.16000 -2.83	188.96	182.37	188.31	18,467,716
20 Jun 24	187.99001 -1.02	190.11	187.10	189.99	11,562,370
19 Jun 24	189.00999 -1.32	190.70	187.68	190.60	10,753,975
18 Jun 24	190.33000 +2.13	190.47	187.02	188.15	15,652,909
17 Jun 24	188.20000 +3.31	190.50	182.31	182.55	26,929,318
14 Jun 24	184.89000 -0.29	186.58	178.58	186.10	37,184,948
13 Jun 24	185.17999 -0.42	190.01	185.12	187.00	22,117,636
12 Jun 24	185.60001 -3.17	189.76	185.48	186.00	20,310,392
11 Jun 24	188.77000 -4.43	192.00	184.61	189.00	42,072,364
07 Jun 24	193.20000 -11.59	202.45	187.59	198.86	51,686,760
06 Jun 24	204.78999 +0.67	206.88	202.20	203.98	12,412,570
05 Jun 24	204.12000 -1.85	207.85	204.01	205.70	11,777,390
04 Jun 24	205.97000 +3.47	207.24	201.00	201.99	17,714,940
03 Jun 24	202.50000 +4.74	203.60	195.80	197.76	18,718,068
31 May 24	197.75999 -1.59	202.25	197.76	199.35	13,808,627
30 May 24	199.35001 +0.56	200.88	197.66	199.05	12,784,004
29 May 24	198.78999 +0.99	202.50	197.80	198.01	13,338,755
28 May 24	197.80000 -2.21	200.58	197.60	199.46	12,689,994
27 May 24	200.00999 -0.97	201.80	198.50	201.80	16,361,785
24 May 24	200.98000 -3.36	204.86	200.79	202.80	15,510,693
23 May 24	204.34000 -0.55	205.65	203.13	204.20	17,654,820
22 May 24	204.89000 +3.33	207.00	201.60	202.50	25,236,560
21 May 24	201.56000 -1.89	204.58	200.56	203.67	12,296,358
20 May 24	203.45000 +0.45	207.88	203.01	207.20	19,917,172
17 May 24	203.00000 +3.33	203.00	198.58	199.70	18,496,200
16 May 24	199.67000 +1.78	201.64	196.98	198.80	15,378,204
15 May 24	197.89000 -1.12	203.33	197.50	199.01	13,074,116
14 May 24	199.00999 -0.34	201.20	198.12	200.60	10,694,712
13 May 24	199.35001 -4.15	201.77	195.51	196.30	22,196,724
10 May 24	203.50000 -5.90	209.40	203.00	209.40	22,801,132
09 May 24	209.39999 +6.17	210.51	206.20	206.27	21,921,628
08 May 24	203.23000 -3.65	207.80	203.11	207.00	12,432,997
07 May 24	206.88000 -0.10	207.88	205.15	206.18	13,179,902
06 May 24	206.98000 +4.38	211.70	206.03	211.00	27,099,900
30 Apr 24	202.60001 -7.03	205.76	202.00	205.76	21,433,024
29 Apr 24	209.63000 +11.15	213.50	200.00	200.57	43,863,036
26 Apr 24	198.48000 +5.28	198.88	192.01	192.01	22,488,072
25 Apr 24	193.20000 +3.60	194.35	187.89	188.57	16,418,323
24 Apr 24	189.60001 -0.33	192.40	186.40	192.00	15,154,279
23 Apr 24	189.92999 -0.67	192.50	187.88	191.13	11,113,796
22 Apr 24	190.60001 -0.20	194.89	190.57	192.80	15,098,743
19 Apr 24	190.80000 -4.76	194.46	189.51	193.06	18,491,472
18 Apr 24	195.56000 -0.43	197.45	191.39	193.97	19,539,576
17 Apr 24	195.99001 -1.16	196.93	193.02	195.35	21,619,164
16 Apr 24	197.14999 +0.01	199.30	194.92	199.00	27,623,120
15 Apr 24	197.14000 +8.75	197.14	191.86	193.85	30,548,250
12 Apr 24	188.39000 -4.21	191.98	188.01	191.00	16,625,645
11 Apr 24	192.60001 -0.14	194.30	187.00	190.81	19,295,444
10 Apr 24	192.74001 -3.26	195.00	191.53	194.11	17,961,496
09 Apr 24	196.00000 +1.40	196.50	193.71	194.00	14,570,001
08 Apr 24	194.60001 -3.05	199.90	194.60	197.65	18,957,556
03 Apr 24	197.64999 -2.05	198.95	194.60	198.94	23,489,040
02 Apr 24	199.70000 +1.86	201.57	196.50	198.10	24,038,110
01 Apr 24	197.84000 +7.68	199.83	193.40	194.00	27,513,188
29 Mar 24	190.16000 +1.38	195.00	189.38	190.30	16,464,806
28 Mar 24	188.78000 +0.78	191.70	186.60	188.07	20,036,724
27 Mar 24	188.00000 -3.80	191.75	188.00	191.74	20,645,704
26 Mar 24	191.80000 +7.00	193.13	185.69	185.70	30,247,308
25 Mar 24	184.80000 -1.71	188.20	184.48	185.57	16,413,365
22 Mar 24	186.50999 -2.57	189.91	184.99	189.09	19,103,368
21 Mar 24	189.08000 -0.40	191.88	189.08	189.51	18,756,720
20 Mar 24	189.48000 +2.23	191.24	185.51	185.51	21,031,584
19 Mar 24	187.25000 -3.71	192.30	186.60	190.49	26,957,576
18 Mar 24	190.96001 +9.96	193.76	188.95	190.04	48,305,172
15 Mar 24	181.00000 -2.81	183.90	176.85	183.63	35,483,644
14 Mar 24	183.81000 -1.37	187.96	182.96	184.89	30,535,646
13 Mar 24	185.17999 -0.66	187.69	183.30	187.00	34,795,800
12 Mar 24	185.84000 +4.99	186.43	180.00	183.34	62,164,900
11 Mar 24	180.85001 +22.85	181.65	164.10	165.00	76,335,048
08 Mar 24	158.00000 -2.15	160.80	156.65	159.13	20,217,024
07 Mar 24	160.14999 -3.49	164.17	159.48	163.00	22,145,020
06 Mar 24	163.64000 -1.01	166.90	161.70	162.58	18,718,008
05 Mar 24	164.64999 +0.75	165.20	160.00	162.10	27,549,600
04 Mar 24	163.89999 -0.65	167.86	162.77	165.00	26,808,576
01 Mar 24	164.55000 +1.04	165.56	162.40	163.53	28,101,336
29 Feb 24	163.50999 +6.50	163.77	155.66	156.10	39,167,504
28 Feb 24	157.00999 -0.82	163.30	157.01	158.18	40,091,712
27 Feb 24	157.83000 +1.83	157.85	154.54	155.08	29,040,076
26 Feb 24	156.00000 -4.50	159.99	154.70	159.23	36,066,424
23 Feb 24	160.50000 +0.15	162.00	159.06	161.97	21,017,640
22 Feb 24	160.35001 -0.85	161.33	158.88	161.33	20,955,948
21 Feb 24	161.20000 +2.87	163.30	156.34	157.38	25,782,664
20 Feb 24	158.33000 -1.76	161.88	156.07	161.88	22,194,792
19 Feb 24	160.09000 -2.75	164.96	159.09	164.96	27,092,476
08 Feb 24	162.84000 +3.24	165.00	158.88	159.50	30,901,156
07 Feb 24	159.60001 +1.27	159.79	156.00	158.00	36,607,040
06 Feb 24	158.33000 +6.39	159.26	150.82	151.19	43,745,928
05 Feb 24	151.94000 +5.94	154.50	142.30	142.61	47,132,612
02 Feb 24	146.00000 -3.02	149.00	143.37	148.00	30,706,036
01 Feb 24	149.02000 -2.57	152.52	148.58	151.58	27,968,844
31 Jan 24	151.59000 +10.84	152.96	144.00	145.00	59,522,108
30 Jan 24	140.75000 -6.27	147.44	140.40	145.50	32,727,424
29 Jan 24	147.02000 -2.98	150.78	147.02	149.44	21,767,500
26 Jan 24	150.00000 -5.00	154.48	150.00	152.50	27,181,270
25 Jan 24	155.00000 +1.52	155.10	149.71	152.00	29,479,608
24 Jan 24	153.48000 -0.43	154.99	149.51	154.50	24,870,984
23 Jan 24	153.91000 -1.75	158.80	153.19	155.00	32,305,896
22 Jan 24	155.66000 +0.76	159.95	150.65	153.50	40,488,808
19 Jan 24	154.89999 +0.29	157.89	153.40	153.80	26,594,908
18 Jan 24	154.61000 +2.37	155.20	150.01	150.10	30,778,780
17 Jan 24	152.24001 -4.71	156.86	151.75	156.86	21,761,524
16 Jan 24	156.95000 +5.25	157.25	150.56	151.66	28,469,270
15 Jan 24	151.70000 -2.93	153.70	149.35	153.50	17,272,192
12 Jan 24	154.63000 -0.19	157.33	152.20	154.00	25,462,228
11 Jan 24	154.82001 +4.16	157.77	148.51	150.66	32,801,802
10 Jan 24	150.66000 +1.96	153.11	146.55	146.94	23,211,960
09 Jan 24	148.70000 -1.30	151.37	145.75	149.96	23,391,624
08 Jan 24	150.00000 -0.90	153.39	149.08	150.20	19,385,404
05 Jan 24	150.89999 -0.30	154.73	149.49	150.99	21,035,318
04 Jan 24	151.20000 -4.60	155.72	149.77	155.50	27,241,762
03 Jan 24	155.80000 -1.03	157.28	154.40	156.10	19,757,580
02 Jan 24	156.83000 -6.43	162.53	156.62	162.22	21,403,268
29 Dec 23	163.25999 +0.27	165.00	162.00	163.98	22,683,782
28 Dec 23	162.99001 +8.66	163.16	153.57	154.22	37,850,180
27 Dec 23	154.33000 -1.80	158.00	153.87	157.53	17,356,460
26 Dec 23	156.13000 -1.41	157.50	154.74	156.97	12,767,252
25 Dec 23	157.53999 +1.25	157.88	154.80	155.50	13,005,608
22 Dec 23	156.28999 +1.90	158.41	152.20	153.50	28,032,128
21 Dec 23	154.39000 +5.94	155.33	147.57	147.57	42,131,500
20 Dec 23	148.45000 -0.55	151.20	148.32	149.20	21,249,368
19 Dec 23	149.00000 +2.03	149.98	146.27	146.31	25,185,180
18 Dec 23	146.97000 -8.03	153.69	146.28	153.11	42,912,920
15 Dec 23	155.00000 -1.63	158.68	154.60	157.20	20,204,636
14 Dec 23	156.63000 -2.72	161.49	156.44	160.88	22,751,400
13 Dec 23	159.35001 -4.28	163.59	158.71	162.55	25,259,400
12 Dec 23	163.63000 -1.72	165.22	162.98	164.00	14,733,877
11 Dec 23	165.35001 +1.76	165.69	160.16	162.01	21,489,568
08 Dec 23	163.59000 -0.90	166.33	163.12	165.00	24,502,048
07 Dec 23	164.49001 +1.61	166.36	161.60	162.00	26,908,428
06 Dec 23	162.88000 +4.07	166.86	158.22	158.65	36,769,276
05 Dec 23	158.81000 -2.84	162.37	158.65	160.15	24,807,740
04 Dec 23	161.64999 -3.85	164.44	161.24	163.50	23,930,400
01 Dec 23	165.50000 -1.50	167.70	164.43	167.29	16,962,208
30 Nov 23	167.00000 +0.15	168.66	164.49	165.22	23,027,160
29 Nov 23	166.85001 -5.07	171.38	166.37	171.00	25,188,528
28 Nov 23	171.92000 +1.22	171.97	168.87	170.03	20,210,730
27 Nov 23	170.70000 -4.30	174.50	170.60	174.29	18,422,008
24 Nov 23	175.00000 -2.70	178.20	174.50	177.03	16,621,248
23 Nov 23	177.70000 +0.70	177.70	174.89	176.01	15,720,253
22 Nov 23	177.00000 -3.61	181.30	177.00	179.55	18,688,568
21 Nov 23	180.61000 +0.31	184.00	180.01	182.00	19,766,220
20 Nov 23	180.30000 -0.43	181.80	179.01	180.74	12,408,719
17 Nov 23	180.73000 -0.42	181.25	179.49	179.85	11,084,035
16 Nov 23	181.14999 -3.33	185.49	180.10	185.48	17,466,200
15 Nov 23	184.48000 +0.80	188.59	183.58	186.89	23,807,192
14 Nov 23	183.67999 -4.17	188.80	183.00	187.85	23,488,284
13 Nov 23	187.85001 -1.18	192.20	187.02	192.00	12,519,595
10 Nov 23	189.03000 -2.42	189.97	188.05	189.00	11,609,956
09 Nov 23	191.45000 -0.39	192.58	190.53	190.63	10,997,097
08 Nov 23	191.84000 +0.60	192.94	190.00	190.18	14,652,166
07 Nov 23	191.24001 -5.84	196.11	190.12	195.99	26,080,292
06 Nov 23	197.08000 +9.64	197.10	188.45	188.57	34,968,432
03 Nov 23	187.44000 +1.87	188.68	184.60	186.00	14,365,450
02 Nov 23	185.57001 -1.97	189.88	185.57	188.50	13,762,677
01 Nov 23	187.53999 +1.94	190.30	184.50	185.79	19,727,264
31 Oct 23	185.60001 -2.42	187.22	184.60	186.68	18,152,536
30 Oct 23	188.02000 +3.30	189.88	184.80	187.00	32,259,492
27 Oct 23	184.72000 +6.65	185.88	176.02	177.85	47,795,284
26 Oct 23	178.07001 +2.09	178.30	168.81	174.00	41,420,568
25 Oct 23	175.98000 -0.44	179.50	175.68	178.20	21,534,180
24 Oct 23	176.42000 -0.84	179.20	175.30	178.00	24,379,460
23 Oct 23	177.25999 -3.74	180.30	175.80	180.30	20,223,320
20 Oct 23	181.00000 -1.70	187.69	179.00	179.00	30,026,892
19 Oct 23	182.70000 -3.60	185.68	182.28	184.41	17,454,160
18 Oct 23	186.30000 +0.86	188.25	183.60	185.10	17,651,924
17 Oct 23	185.44000 +0.68	189.30	184.57	185.51	21,558,300
16 Oct 23	184.75999 -5.84	190.53	183.91	190.34	24,683,648
13 Oct 23	190.60001 -5.34	194.83	189.60	193.85	28,422,238
12 Oct 23	195.94000 +1.17	197.80	194.00	195.01	24,205,912
11 Oct 23	194.77000 +0.05	198.60	194.10	197.87	20,248,244
10 Oct 23	194.72000 -0.78	198.00	194.72	197.88	19,865,460
09 Oct 23	195.50000 -7.53	201.28	193.00	201.00	33,742,824
28 Sep 23	203.03000 -0.63	206.50	202.58	204.00	15,809,524
27 Sep 23	203.66000 -0.84	208.49	202.45	206.30	21,848,960
26 Sep 23	204.50000 -4.78	207.35	203.50	206.67	20,253,782
25 Sep 23	209.28000 -1.65	213.62	208.71	213.02	13,605,355
22 Sep 23	210.92999 +4.20	211.45	205.50	205.50	22,509,064
21 Sep 23	206.73000 -3.17	210.95	206.67	210.01	16,214,929
20 Sep 23	209.89999 -2.42	213.33	208.68	213.00	13,087,485
19 Sep 23	212.32001 -0.74	213.48	210.60	213.06	15,024,395
18 Sep 23	213.06000 +5.30	214.69	206.00	206.00	26,593,484
15 Sep 23	207.75999 -7.17	214.00	206.60	212.00	33,679,992
14 Sep 23	214.92999 -1.67	216.30	213.03	213.68	18,294,104
13 Sep 23	216.60001 -1.33	219.15	215.03	217.00	15,135,693
12 Sep 23	217.92999 -3.60	222.41	217.54	222.00	18,231,208
11 Sep 23	221.53000 -1.41	223.55	219.68	222.90	17,060,896
08 Sep 23	222.94000 -3.57	227.20	220.50	225.00	16,499,443
07 Sep 23	226.50999 -7.91	233.75	226.51	233.00	19,266,090
06 Sep 23	234.42000 -2.40	237.17	232.80	236.05	12,474,783
05 Sep 23	236.82001 -0.83	239.50	236.16	237.00	11,581,665
04 Sep 23	237.64999 +1.25	238.76	233.40	238.21	14,052,387
01 Sep 23	236.39999 -0.15	239.51	234.60	236.60	9,101,132
31 Aug 23	236.55000 -0.95	238.50	236.13	237.10	9,671,527
30 Aug 23	237.50000 -1.00	242.00	237.50	239.40	14,591,637
29 Aug 23	238.50000 +8.00	243.00	230.92	231.20	29,174,996
28 Aug 23	230.50000 +2.16	243.96	229.50	241.50	22,311,516
25 Aug 23	228.34000 -0.61	229.97	225.81	227.93	11,185,129
24 Aug 23	228.95000 +1.45	231.54	226.50	228.88	14,157,716
23 Aug 23	227.50000 -3.25	231.90	227.00	230.70	11,874,911
22 Aug 23	230.75000 -2.21	235.18	227.51	234.80	15,188,941
21 Aug 23	232.96001 -2.91	235.87	232.20	233.99	10,780,439
18 Aug 23	235.87000 +0.62	239.12	234.42	235.29	16,769,998
17 Aug 23	235.25000 +2.65	236.50	228.88	234.99	20,442,772
16 Aug 23	232.60001 +1.30	234.38	230.11	231.52	14,009,045
15 Aug 23	231.30000 -1.60	234.60	229.40	232.88	14,610,073
14 Aug 23	232.89999 -8.60	239.98	230.21	239.20	25,693,218
11 Aug 23	241.50000 -5.00	248.95	241.50	248.95	17,204,064
10 Aug 23	246.50000 -0.50	251.33	244.12	247.90	14,040,964
09 Aug 23	247.00000 -0.14	247.68	243.14	245.50	11,684,661
08 Aug 23	247.14000 +0.65	249.33	244.88	245.98	15,066,676
07 Aug 23	246.49001 +0.98	246.94	243.31	244.50	14,927,749
04 Aug 23	245.50999 +6.37	249.96	241.11	245.00	31,569,676
03 Aug 23	239.14000 +2.64	239.97	235.53	236.00	16,180,526
02 Aug 23	236.50000 +1.00	239.49	235.50	237.00	14,147,185
01 Aug 23	235.50000 -2.25	239.10	234.50	237.40	15,615,168
31 Jul 23	237.75000 +7.70	239.50	233.10	234.00	29,902,754
28 Jul 23	230.05000 +3.07	231.00	225.05	226.98	18,803,096
27 Jul 23	226.98000 +0.32	232.88	226.88	231.00	20,859,236
26 Jul 23	226.66000 +0.31	227.00	223.66	225.12	15,456,786
25 Jul 23	226.35001 +7.37	227.64	221.02	224.90	19,286,244
24 Jul 23	218.98000 -2.61	220.88	214.14	217.15	13,719,339
21 Jul 23	221.59000 +0.54	222.98	219.76	220.85	8,393,526
20 Jul 23	221.05000 +1.55	226.69	219.00	219.00	14,441,648
19 Jul 23	219.50000 -6.00	224.95	218.58	224.00	17,600,182
18 Jul 23	225.50000 -0.15	227.88	224.50	227.80	8,575,776
17 Jul 23	225.64999 -2.63	228.00	223.60	227.01	10,452,522
14 Jul 23	228.28000 -1.72	230.93	226.55	230.15	13,004,091
13 Jul 23	230.00000 +3.01	235.00	228.21	228.21	22,257,672
12 Jul 23	226.99001 -2.10	229.40	226.50	228.50	8,693,260
11 Jul 23	229.09000 +0.29	229.99	226.58	229.65	9,158,787
10 Jul 23	228.80000 +6.55	230.00	223.00	223.00	16,093,831
07 Jul 23	222.25000 -2.60	224.85	221.60	224.80	9,808,377
06 Jul 23	224.85001 -2.66	228.48	223.97	227.00	10,283,568
05 Jul 23	227.50999 -1.74	230.41	225.50	229.26	8,636,414
04 Jul 23	229.25000 -0.63	230.05	227.68	228.50	10,155,673
03 Jul 23	229.88000 +1.09	233.95	228.55	231.95	15,554,352
30 Jun 23	228.78999 +6.29	229.99	220.35	223.99	21,551,522
29 Jun 23	222.50000 -2.00	226.91	222.50	223.51	9,930,233
28 Jun 23	224.50000 +1.03	226.50	222.00	222.22	13,558,644
27 Jun 23	223.47000 -1.70	226.30	221.18	223.98	13,420,648
26 Jun 23	225.17000 +0.26	226.95	219.68	219.91	15,910,609
21 Jun 23	224.91000 -3.09	230.50	224.90	228.81	17,118,438
20 Jun 23	228.00000 +0.12	231.31	225.77	227.87	17,960,500
19 Jun 23	227.88000 -3.22	232.99	226.00	232.99	18,707,080
16 Jun 23	231.10001 +0.22	234.17	228.30	232.00	29,639,828
15 Jun 23	230.88000 +17.48	230.88	214.89	214.99	50,495,680
14 Jun 23	213.39999 +0.30	217.63	213.00	217.15	16,362,927
13 Jun 23	213.10001 +1.15	213.93	210.68	211.01	13,243,699
12 Jun 23	211.95000 -0.09	214.00	208.90	211.95	18,131,632
09 Jun 23	212.03999 +4.03	213.13	208.55	208.55	24,261,728
08 Jun 23	208.00999 +0.71	213.30	207.00	212.75	23,857,940
07 Jun 23	207.30000 -11.98	216.50	204.45	216.38	50,093,940
06 Jun 23	219.28000 -0.52	222.30	216.98	218.01	17,242,526
05 Jun 23	219.80000 -8.64	225.90	216.39	225.90	33,595,112
02 Jun 23	228.44000 +5.54	229.99	224.00	224.90	23,181,484
01 Jun 23	222.89999 +1.73	228.00	221.51	222.64	15,941,049
31 May 23	221.17000 -3.82	226.89	220.16	225.05	18,869,744
30 May 23	224.99001 +7.93	224.99	216.01	217.00	26,467,084
29 May 23	217.06000 -2.94	222.22	215.60	222.20	16,537,161
26 May 23	220.00000 -4.09	224.50	217.50	224.20	18,211,696
25 May 23	224.09000 -1.16	227.68	222.49	224.85	13,753,272
24 May 23	225.25000 -0.17	228.51	223.72	224.80	14,785,735
23 May 23	225.42000 -4.88	231.71	225.15	230.88	19,613,196
22 May 23	230.30000 +0.30	232.50	227.00	229.00	14,679,114
19 May 23	230.00000 -2.40	234.18	230.00	231.75	19,472,168
18 May 23	232.39999 -7.60	241.37	231.04	241.30	24,123,880
17 May 23	240.00000 +1.00	241.68	236.06	239.00	18,246,432
16 May 23	239.00000 +0.71	240.97	236.77	238.40	13,973,953
15 May 23	238.28999 +0.31	244.00	235.10	241.01	26,706,472
12 May 23	237.98000 -2.42	244.56	237.98	241.99	22,309,980
11 May 23	240.39999 +7.88	242.98	231.20	232.55	34,747,372
10 May 23	232.52000 +6.69	234.25	221.21	225.80	28,956,810
09 May 23	225.83000 -4.98	230.38	224.05	230.38	19,653,772
08 May 23	230.81000 +3.81	233.79	226.06	230.00	22,753,136
05 May 23	227.00000 +1.48	230.00	223.72	225.00	16,740,879
04 May 23	225.52000 -5.33	232.50	224.55	231.00	19,409,080
28 Apr 23	230.85001 -0.15	237.33	226.89	234.00	27,104,800
27 Apr 23	231.00000 +6.50	232.48	222.31	224.00	33,969,080
26 Apr 23	224.50000 -161.40	227.95	210.01	213.00	39,707,528
25 Apr 23	385.89999 -10.98	398.00	380.00	398.00	16,898,928
24 Apr 23	396.88000 -8.11	406.00	392.88	405.10	17,377,384
21 Apr 23	404.98999 +8.99	414.92	399.00	404.50	25,275,978
20 Apr 23	396.00000 -14.37	410.30	396.00	410.30	15,843,790
19 Apr 23	410.37000 +1.37	414.84	406.00	414.50	11,622,355
18 Apr 23	409.00000 +1.12	418.00	407.29	407.89	14,060,517
17 Apr 23	407.88000 +10.59	410.00	395.80	396.33	17,663,158
14 Apr 23	397.29001 +9.03	402.37	387.50	387.90	15,923,654
13 Apr 23	388.26001 -3.75	391.36	385.00	390.00	10,046,445
12 Apr 23	392.01001 -7.94	400.00	392.00	400.00	8,736,733
11 Apr 23	399.95001 -2.06	409.87	398.00	400.01	14,366,294
10 Apr 23	402.01001 +11.50	402.11	388.00	393.89	17,237,940
07 Apr 23	390.51001 +2.49	394.00	384.36	386.15	10,058,114
06 Apr 23	388.01999 +0.02	389.55	380.15	384.00	10,581,589
04 Apr 23	388.00000 -10.71	399.99	381.81	399.99	20,089,700
03 Apr 23	398.70999 -7.34	406.80	396.00	406.11	16,763,218
31 Mar 23	406.04999 +5.94	414.98	404.50	404.50	19,607,572
30 Mar 23	400.10999 -0.07	402.00	397.35	400.99	8,681,922
29 Mar 23	400.17999 +7.58	404.28	393.03	395.21	13,754,611
28 Mar 23	392.60001 -3.90	396.18	390.20	394.00	7,590,561
27 Mar 23	396.50000 +2.92	398.60	384.42	391.11	16,115,721
24 Mar 23	393.57999 -4.80	402.26	390.00	398.40	11,765,252
23 Mar 23	398.38000 -0.82	401.92	394.43	398.00	10,028,867
22 Mar 23	399.20001 +5.42	408.66	397.02	398.74	17,687,240
21 Mar 23	393.78000 +13.83	394.18	378.70	382.20	17,292,372
20 Mar 23	379.95001 +3.97	384.60	368.00	374.54	15,836,974
17 Mar 23	375.98001 -9.13	389.99	375.50	389.00	20,144,748
16 Mar 23	385.10999 -2.89	389.91	383.50	384.00	10,113,155
15 Mar 23	388.00000 +0.77	395.74	383.62	393.00	12,968,291
14 Mar 23	387.23001 -4.77	391.00	378.00	390.88	18,484,664
13 Mar 23	392.00000 -13.79	406.66	390.00	403.03	18,833,196
10 Mar 23	405.79001 +8.78	409.93	395.90	401.69	19,142,596
09 Mar 23	397.01001 -0.72	401.28	388.24	396.20	8,136,684
08 Mar 23	397.73001 -4.47	402.93	395.11	400.01	8,129,373
07 Mar 23	402.20001 -6.22	408.99	401.83	404.00	9,918,350
06 Mar 23	408.42001 +6.10	408.87	392.01	402.17	16,626,662
03 Mar 23	402.32001 +1.52	405.71	400.00	402.30	8,203,090
02 Mar 23	400.79999 -10.98	411.00	396.20	409.50	16,145,270
01 Mar 23	411.78000 +7.88	414.18	403.03	403.10	12,602,005
28 Feb 23	403.89999 +2.80	408.30	401.50	403.99	9,323,092
27 Feb 23	401.10001 -4.30	405.48	400.10	402.73	9,220,633
24 Feb 23	405.39999 -7.83	411.80	404.02	411.00	9,989,388
23 Feb 23	413.23001 +3.76	415.13	407.40	410.00	9,537,265
22 Feb 23	409.47000 -5.54	414.10	406.67	409.00	12,363,920
21 Feb 23	415.01001 -5.46	422.49	412.00	417.48	13,184,596
20 Feb 23	420.47000 +0.28	421.88	406.33	416.00	16,829,872
17 Feb 23	420.19000 -23.01	442.00	420.00	442.00	21,469,552
16 Feb 23	443.20001 -5.40	454.50	438.00	451.99	10,091,069
15 Feb 23	448.60001 -2.45	457.00	448.00	453.10	7,773,387
14 Feb 23	451.04999 -8.95	469.30	445.79	469.00	12,812,190
13 Feb 23	460.00000 +14.05	461.57	447.01	450.98	13,418,543
10 Feb 23	445.95001 -7.04	455.68	445.01	453.00	8,397,790
09 Feb 23	452.98999 +5.78	455.99	441.50	447.21	8,031,440
08 Feb 23	447.20999 -0.89	453.45	445.00	449.60	7,329,853
07 Feb 23	448.10001 -2.50	453.80	444.66	450.49	7,211,237
06 Feb 23	450.60001 -5.60	453.52	441.09	452.00	10,752,918
03 Feb 23	456.20001 -9.90	466.20	451.38	464.00	12,020,001
02 Feb 23	466.10001 -10.70	479.70	464.88	478.87	13,455,712
01 Feb 23	476.79999 +11.60	479.36	470.48	470.99	11,502,167
31 Jan 23	465.20001 -5.45	477.50	462.44	469.88	13,954,034
30 Jan 23	470.64999 +18.65	490.56	467.47	479.37	21,174,308
20 Jan 23	452.00000 +5.23	452.20	444.26	446.77	10,765,650
19 Jan 23	446.76999 -1.73	451.50	442.19	445.33	7,309,990
18 Jan 23	448.50000 +2.89	450.88	443.11	448.51	7,344,325
17 Jan 23	445.60999 -1.02	451.87	443.61	446.93	9,895,801
16 Jan 23	446.63000 +7.13	449.50	435.11	438.50	16,809,100
13 Jan 23	439.50000 +6.00	452.52	430.00	444.00	20,757,496
12 Jan 23	433.50000 +5.64	438.78	429.68	432.00	11,136,798
11 Jan 23	427.85999 -4.14	436.00	424.00	430.50	12,241,806
10 Jan 23	432.00000 +15.40	435.00	413.30	417.66	18,260,652
09 Jan 23	416.60001 -0.06	422.88	414.00	422.88	12,840,302
06 Jan 23	416.66000 +9.15	424.98	404.06	406.00	18,392,496
05 Jan 23	407.51001 +23.50	410.17	385.01	388.00	26,043,260
04 Jan 23	384.01001 -5.63	387.00	382.05	386.50	19,602,262
03 Jan 23	389.64001 -3.78	392.57	381.72	392.00	10,482,036
30 Dec 22	393.42001 -0.54	402.00	393.00	398.50	7,405,249
29 Dec 22	393.95999 -0.04	397.80	390.40	391.00	9,897,472
28 Dec 22	394.00000 -9.57	398.30	380.28	398.06	18,529,322
27 Dec 22	403.57001 -0.35	405.99	396.66	402.23	8,139,710
26 Dec 22	403.92001 +5.44	407.25	391.10	398.48	11,512,345
23 Dec 22	398.48001 -3.52	402.83	394.10	396.90	7,385,760
22 Dec 22	402.00000 -4.82	410.99	400.00	410.99	7,390,460
21 Dec 22	406.82001 -2.70	412.47	404.51	410.00	5,403,052
20 Dec 22	409.51999 -10.88	420.60	409.00	420.00	8,120,795
19 Dec 22	420.39999 +2.39	430.10	418.06	419.00	10,105,860
16 Dec 22	418.01001 -5.79	422.80	413.88	418.51	8,942,249
15 Dec 22	423.79999 +21.50	424.17	401.00	402.11	17,298,776
14 Dec 22	402.29999 -3.11	411.95	399.28	410.00	9,197,282
13 Dec 22	405.41000 -8.94	415.90	402.05	415.00	11,270,707
12 Dec 22	414.35001 -10.25	423.53	414.14	421.10	8,789,953
09 Dec 22	424.60001 +4.13	425.70	420.50	421.58	9,353,940
08 Dec 22	420.47000 +2.16	425.00	414.01	418.32	10,433,749
07 Dec 22	418.31000 +18.29	421.68	399.00	400.00	24,410,840
06 Dec 22	400.01999 +7.71	404.04	389.00	389.12	13,661,164
05 Dec 22	392.31000 +0.43	396.87	388.00	391.88	12,098,474
02 Dec 22	391.88000 -3.37	399.29	391.80	397.00	8,292,566
01 Dec 22	395.25000 +10.25	402.15	394.92	397.15	20,937,498
30 Nov 22	385.00000 +7.10	385.00	372.17	379.00	14,041,956
29 Nov 22	377.89999 +7.59	381.40	367.50	372.01	11,717,222
28 Nov 22	370.31000 -1.89	372.31	360.02	365.00	11,114,051
25 Nov 22	372.20001 -4.42	375.00	371.00	373.06	6,138,945
24 Nov 22	376.62000 -2.90	383.22	375.01	383.12	8,546,530
23 Nov 22	379.51999 +4.52	382.89	373.50	375.00	8,829,427
22 Nov 22	375.00000 -7.40	382.87	373.00	380.00	9,836,241
21 Nov 22	382.39999 +1.61	385.85	374.30	375.12	8,038,709
18 Nov 22	380.79001 +5.67	387.00	371.00	378.00	16,407,334
17 Nov 22	375.12000 -8.95	381.99	370.01	381.62	14,217,164
16 Nov 22	384.07001 -12.11	394.18	383.28	393.01	13,603,663
15 Nov 22	396.17999 +9.00	397.48	378.00	388.16	17,273,988
14 Nov 22	387.17999 -15.30	408.00	385.55	404.10	18,481,700
11 Nov 22	402.48001 +17.18	405.69	394.22	401.00	19,481,968
10 Nov 22	385.29999 -11.76	394.00	384.00	393.00	12,924,178
09 Nov 22	397.06000 -12.74	407.58	395.00	406.00	10,941,091
08 Nov 22	409.79999 -0.70	422.80	403.50	410.50	12,080,878
07 Nov 22	410.50000 +6.10	414.54	405.00	408.00	14,778,112
04 Nov 22	404.39999 +20.28	408.31	384.00	385.80	20,971,140
03 Nov 22	384.12000 -7.38	394.00	381.03	390.00	14,717,451
02 Nov 22	391.50000 +5.30	396.39	380.01	385.00	14,266,969
01 Nov 22	386.20001 +13.32	388.88	368.12	376.50	19,916,486
31 Oct 22	372.88000 +7.38	380.22	356.58	360.00	16,554,600
28 Oct 22	365.50000 -24.80	387.50	365.00	385.30	24,071,224
27 Oct 22	390.29999 -10.76	402.07	390.00	398.00	15,281,736
26 Oct 22	401.06000 -0.64	408.56	398.08	405.00	14,072,386
25 Oct 22	401.70001 -2.32	408.07	391.98	403.00	14,039,050
24 Oct 22	404.01999 -8.98	414.00	399.01	406.62	14,532,727
21 Oct 22	413.00000 -2.00	416.96	407.20	408.00	8,259,882
20 Oct 22	415.00000 -16.34	423.67	404.00	420.28	17,120,184
19 Oct 22	431.34000 +1.80	442.00	429.68	430.02	12,333,044
18 Oct 22	429.54001 +0.19	438.88	428.44	433.03	9,101,920
17 Oct 22	429.35001 -7.56	433.00	420.75	433.00	10,537,258
14 Oct 22	436.91000 +4.91	442.34	428.58	438.00	13,565,344
13 Oct 22	432.00000 -5.83	438.28	429.01	434.00	10,443,411
12 Oct 22	437.82999 +21.53	438.28	413.49	416.00	18,514,748
11 Oct 22	416.29999 +23.44	416.30	402.89	404.00	18,444,138
10 Oct 22	392.85999 -8.03	404.50	391.23	402.00	11,465,353
30 Sep 22	400.89001 -18.11	420.20	400.50	419.28	11,814,011
29 Sep 22	419.00000 +2.21	425.50	415.08	424.22	8,894,778
28 Sep 22	416.79001 -12.71	428.83	412.79	427.00	10,697,441
27 Sep 22	429.50000 +0.84	435.33	423.01	433.89	11,561,928
26 Sep 22	428.66000 +11.32	435.00	413.04	413.04	18,835,152
23 Sep 22	417.34000 +2.35	424.80	410.05	415.96	12,018,488
22 Sep 22	414.98999 -5.31	420.00	406.00	415.30	9,642,094
21 Sep 22	420.29999 -0.71	423.46	413.37	417.00	8,809,861
20 Sep 22	421.01001 +7.34	430.00	415.00	418.00	16,569,030
19 Sep 22	413.67001 +3.67	421.60	409.04	409.63	13,964,359
16 Sep 22	410.00000 -4.35	418.30	409.00	414.30	14,963,208
15 Sep 22	414.35001 -19.95	435.00	411.20	434.30	25,383,594
14 Sep 22	434.29999 -22.61	453.00	428.28	450.00	25,893,786
13 Sep 22	456.91000 +4.69	460.20	446.85	459.00	10,202,890
09 Sep 22	452.22000 +2.72	454.43	446.50	452.60	12,246,752
08 Sep 22	449.50000 -24.42	471.00	448.50	468.35	21,552,632
07 Sep 22	473.92001 +18.72	476.49	450.00	451.49	21,677,712
06 Sep 22	455.20001 -13.16	468.36	443.88	468.00	27,524,568
05 Sep 22	468.35999 +2.10	472.00	459.01	462.01	9,110,009
02 Sep 22	466.26001 -1.28	476.00	461.78	474.88	11,560,877
01 Sep 22	467.54001 -15.46	485.00	466.66	480.00	15,476,559
31 Aug 22	483.00000 -8.50	489.80	474.52	481.69	17,450,158
30 Aug 22	491.50000 -10.50	502.00	485.80	502.00	15,616,079
29 Aug 22	502.00000 -4.78	506.78	496.32	502.99	11,260,993
26 Aug 22	506.78000 -7.22	518.98	503.00	513.00	12,216,984
25 Aug 22	514.00000 -10.00	526.53	505.09	525.00	18,017,524
24 Aug 22	524.00000 -32.89	575.00	522.00	573.03	30,068,394
23 Aug 22	556.89001 +5.36	564.66	545.45	549.98	13,156,177
22 Aug 22	551.53003 +19.53	555.66	527.20	534.00	14,305,361
19 Aug 22	532.00000 -12.80	549.69	530.02	549.00	10,769,608
18 Aug 22	544.79999 -2.20	560.00	542.45	547.00	14,280,044
17 Aug 22	547.00000 +23.20	549.97	523.98	527.48	18,350,656
16 Aug 22	523.79999 +7.70	538.00	518.18	519.90	16,097,367
15 Aug 22	516.09998 +14.10	523.00	502.88	504.89	13,757,541
12 Aug 22	502.00000 -8.00	512.00	497.92	510.20	7,383,805
11 Aug 22	510.00000 +6.02	513.02	494.00	504.14	9,800,710
10 Aug 22	503.98001 -7.58	512.80	500.00	510.10	8,049,083
09 Aug 22	511.56000 +10.06	518.60	497.50	501.00	11,307,870
08 Aug 22	501.50000 -4.15	506.18	489.00	496.00	8,964,693
05 Aug 22	505.64999 +4.75	513.90	495.00	500.00	12,183,074
04 Aug 22	500.89999 -3.10	509.09	495.10	507.00	11,365,073
03 Aug 22	504.00000 -19.87	533.88	498.80	524.00	17,025,568
02 Aug 22	523.87000 -11.05	532.44	519.45	522.28	12,143,004
01 Aug 22	534.91998 +26.32	535.80	504.60	507.87	16,299,226
29 Jul 22	508.60001 -7.00	524.00	503.11	523.95	11,912,482
28 Jul 22	515.59998 +0.40	526.70	513.02	518.50	9,267,516
27 Jul 22	515.20001 -6.80	522.10	511.20	521.50	9,335,528
26 Jul 22	522.00000 +0.25	528.00	515.25	521.78	7,969,269
25 Jul 22	521.75000 -10.25	533.95	519.00	532.00	8,648,858
22 Jul 22	532.00000 +11.00	543.99	526.04	537.72	14,281,747
21 Jul 22	521.00000 -5.00	538.05	518.22	523.00	8,807,088
20 Jul 22	526.00000 +1.39	535.14	522.86	529.98	7,835,906
19 Jul 22	524.60999 -27.05	550.56	524.00	550.56	16,308,711
18 Jul 22	551.65997 +18.66	552.05	530.35	542.00	14,371,055
15 Jul 22	533.00000 -23.01	563.45	533.00	549.50	15,862,819
14 Jul 22	556.01001 +17.01	562.00	530.25	535.50	19,955,644
13 Jul 22	539.00000 +35.31	543.23	501.77	508.30	24,564,472
12 Jul 22	503.69000 -14.81	525.30	499.62	519.00	15,130,247
11 Jul 22	518.50000 -22.50	535.50	516.30	534.24	13,807,042
08 Jul 22	541.00000 -9.00	564.97	535.23	555.00	16,577,009
07 Jul 22	550.00000 +28.00	554.55	531.00	531.85	24,601,436
06 Jul 22	522.00000 -1.87	533.48	514.58	527.11	13,081,352
05 Jul 22	523.87000 +1.87	536.17	512.68	524.50	15,459,404
04 Jul 22	522.00000 -0.64	525.67	510.00	510.01	12,193,209
01 Jul 22	522.64001 -11.36	536.00	517.70	532.98	12,292,780
30 Jun 22	534.00000 +1.46	539.80	526.67	532.52	13,076,119
29 Jun 22	532.53998 -11.46	542.50	525.99	532.99	14,582,986
28 Jun 22	544.00000 -5.00	549.36	525.10	545.00	18,643,268
27 Jun 22	549.00000 -14.50	564.97	544.99	563.99	16,623,983
24 Jun 22	563.50000 +26.53	563.50	529.79	548.00	19,301,236
23 Jun 22	536.96997 +29.97	536.97	511.88	515.00	17,713,862
22 Jun 22	507.00000 -0.85	522.25	506.90	514.00	14,663,173
21 Jun 22	507.85001 +1.33	512.88	496.11	504.00	14,566,608
20 Jun 22	506.51999 +20.46	516.11	493.83	493.83	25,114,284
17 Jun 22	486.06000 +25.76	490.68	451.22	452.30	28,293,868
16 Jun 22	460.29999 -5.36	474.11	454.51	466.00	24,020,226
15 Jun 22	465.66000 +23.84	478.00	446.11	452.00	37,861,948
14 Jun 22	441.82001 -1.21	442.60	428.70	438.22	17,481,068
13 Jun 22	443.03000 -10.97	454.18	438.26	444.01	18,621,582
10 Jun 22	454.00000 +22.65	455.80	427.97	427.97	24,766,336
09 Jun 22	431.35001 -28.65	448.00	430.50	445.01	20,255,738
08 Jun 22	460.00000 +1.00	460.00	425.99	456.00	40,541,428
07 Jun 22	459.00000 -6.99	466.99	450.80	465.19	12,759,509
06 Jun 22	465.98999 +29.19	469.01	437.00	437.00	19,037,806
02 Jun 22	436.79999 +11.77	443.78	421.01	422.78	17,447,774
01 Jun 22	425.03000 +17.03	431.00	406.00	410.10	19,178,460
31 May 22	408.00000 +6.20	411.99	393.50	399.90	17,799,522
30 May 22	401.79999 +7.40	407.20	398.80	402.29	12,529,544
27 May 22	394.39999 +4.39	409.14	392.13	396.00	18,780,192
26 May 22	390.01001 -8.97	401.83	388.88	398.49	14,059,810
25 May 22	398.98001 -3.06	406.06	394.50	404.50	13,934,882
24 May 22	402.04001 -14.66	413.67	401.83	413.66	15,012,680
23 May 22	416.70001 -10.20	426.90	410.00	426.90	13,791,772
20 May 22	426.89999 +7.90	432.00	417.50	428.00	15,826,754
19 May 22	419.00000 +0.00	421.90	408.66	414.45	12,632,956
18 May 22	419.00000 -3.56	426.00	414.44	424.44	10,712,014
17 May 22	422.56000 +15.55	424.58	408.25	409.98	13,889,853
16 May 22	407.01001 -7.79	427.80	407.01	416.99	14,387,809
13 May 22	414.79999 +11.29	418.45	400.51	407.00	14,854,635
12 May 22	403.51001 -6.24	409.20	397.88	404.40	13,420,805
11 May 22	409.75000 +30.58	418.78	379.50	379.97	31,753,974
10 May 22	379.17001 +10.67	385.00	357.14	359.30	24,437,792
09 May 22	368.50000 -7.49	376.96	363.71	374.00	16,668,032
06 May 22	375.98999 -0.01	386.73	361.82	362.00	24,080,096
05 May 22	376.00000 -33.35	385.28	353.00	365.00	60,277,208
29 Apr 22	409.35001 +21.85	409.98	375.02	394.00	33,647,656
28 Apr 22	387.50000 -19.55	402.50	382.00	399.98	25,917,728
27 Apr 22	407.04999 +30.05	408.76	366.74	367.00	31,612,406
26 Apr 22	377.00000 -13.10	392.00	377.00	386.11	18,510,510
25 Apr 22	390.10001 -25.24	406.10	390.00	397.80	21,316,508
22 Apr 22	415.34000 +6.23	423.18	405.00	408.00	20,136,652
21 Apr 22	409.10999 +2.11	417.50	398.90	411.88	21,116,568
20 Apr 22	407.00000 -33.26	443.00	405.78	439.01	31,199,616
19 Apr 22	440.26001 -10.74	459.58	438.45	450.46	14,382,133
18 Apr 22	451.00000 +0.14	451.98	435.30	442.00	11,957,617
15 Apr 22	450.85999 -8.94	456.99	432.77	451.14	19,989,104
14 Apr 22	459.79999 -6.20	476.00	454.00	475.00	13,752,370
13 Apr 22	466.00000 -6.00	481.80	462.00	465.89	9,523,122
12 Apr 22	472.00000 +13.00	472.78	460.50	460.77	12,498,201
11 Apr 22	459.00000 -36.00	478.00	452.10	475.27	20,738,204
08 Apr 22	495.00000 -0.22	504.87	489.00	492.70	9,357,130
07 Apr 22	495.22000 -12.95	505.00	487.05	500.55	11,958,082
06 Apr 22	508.17001 -10.73	518.00	503.00	516.52	8,542,810
01 Apr 22	518.90002 +6.60	524.50	505.13	508.00	9,518,241
31 Mar 22	512.29999 -6.70	518.00	503.15	515.15	9,623,922
30 Mar 22	519.00000 +32.10	519.00	492.00	492.00	16,216,979
29 Mar 22	486.89999 -0.10	500.00	482.00	487.00	11,235,947
28 Mar 22	487.00000 -15.07	508.88	478.08	508.88	14,946,512
25 Mar 22	502.07001 -11.93	518.18	502.00	511.92	9,283,639
24 Mar 22	514.00000 -1.29	517.68	498.38	509.95	8,480,580
23 Mar 22	515.28998 +2.29	522.98	509.90	520.00	8,410,966
22 Mar 22	513.00000 -7.00	520.00	507.00	520.00	10,228,257
21 Mar 22	520.00000 +9.50	534.20	517.60	520.00	13,634,076
18 Mar 22	510.50000 -14.00	524.47	504.00	519.00	16,391,807
17 Mar 22	524.50000 +21.40	535.00	515.10	517.50	27,630,080
16 Mar 22	503.10001 +39.90	503.47	468.49	476.20	28,223,652
15 Mar 22	463.20001 +0.20	481.29	450.60	461.00	21,268,688
14 Mar 22	463.00000 -30.55	487.23	463.00	483.00	16,291,014
11 Mar 22	493.54999 +2.74	495.00	474.10	480.83	17,102,172
10 Mar 22	490.81000 +17.34	505.55	485.31	490.00	23,961,692
09 Mar 22	473.47000 +18.02	474.00	448.00	456.00	23,457,420
08 Mar 22	455.45001 +0.56	466.46	443.01	463.98	22,754,060
07 Mar 22	454.89001 -36.90	485.00	454.01	475.00	24,599,264
04 Mar 22	491.79001 -21.20	509.00	488.00	505.00	16,283,350
03 Mar 22	512.98999 -0.85	518.80	506.97	517.20	8,698,927
02 Mar 22	513.84003 -22.34	531.79	508.88	531.00	13,412,932
01 Mar 22	536.17999 +2.82	548.08	530.00	539.20	9,749,032
28 Feb 22	533.35999 +4.56	536.50	524.00	524.00	9,965,701
25 Feb 22	528.79999 +21.10	535.00	520.89	521.00	16,967,238
24 Feb 22	507.70001 -11.30	521.58	501.00	508.00	16,160,023
23 Feb 22	519.00000 +15.00	519.05	502.48	506.00	15,433,230
22 Feb 22	504.00000 -6.00	508.00	492.37	506.65	13,632,851
21 Feb 22	510.00000 -17.50	526.50	505.47	526.50	15,630,631
18 Feb 22	527.50000 -7.50	535.00	522.98	530.00	11,384,779
17 Feb 22	535.00000 +4.20	543.50	525.58	529.98	10,747,219
16 Feb 22	530.79999 +3.80	542.43	523.99	528.00	12,706,794
15 Feb 22	527.00000 +19.00	530.33	511.00	519.00	15,150,828
14 Feb 22	508.00000 +18.01	512.89	485.06	486.00	19,628,564
11 Feb 22	489.98999 -28.11	513.58	489.00	506.00	23,979,848
10 Feb 22	518.09998 -29.10	552.00	499.89	551.80	29,233,588
09 Feb 22	547.20001 +6.34	550.90	527.00	539.00	11,494,712
08 Feb 22	540.85999 -38.58	579.44	521.82	579.44	20,650,296
07 Feb 22	579.44000 -13.16	609.98	574.18	606.00	14,528,859
28 Jan 22	592.59998 +17.61	604.00	570.44	594.60	24,331,734
27 Jan 22	574.98999 -12.51	594.99	570.00	585.00	12,948,188
26 Jan 22	587.50000 +21.90	590.60	566.50	571.80	11,603,676
25 Jan 22	565.59998 -15.39	583.33	565.00	573.21	7,199,229
24 Jan 22	580.98999 +11.50	592.26	559.01	564.00	11,562,129
21 Jan 22	569.48999 +0.36	579.60	552.00	563.00	9,917,398
20 Jan 22	569.13000 -0.86	578.00	563.35	566.00	8,065,361
19 Jan 22	569.98999 -16.81	595.00	558.50	589.50	14,487,439
18 Jan 22	586.79999 -20.05	607.77	586.00	606.85	10,701,672
17 Jan 22	606.84998 +29.45	608.50	578.80	588.86	14,352,844
14 Jan 22	577.40002 +12.40	580.80	556.00	557.06	11,612,818
13 Jan 22	565.00000 -0.04	582.00	554.74	571.00	13,899,742
12 Jan 22	565.03998 +28.34	569.96	550.90	551.00	19,164,164
11 Jan 22	536.70001 -1.70	549.90	536.41	541.11	8,472,277
10 Jan 22	538.40002 -1.50	549.00	524.24	534.98	14,862,906
07 Jan 22	539.90002 -1.57	556.00	528.00	550.00	13,169,468
06 Jan 22	541.46997 -6.03	547.00	531.79	538.51	13,882,602
05 Jan 22	547.50000 -21.38	566.88	540.00	566.40	16,657,881
04 Jan 22	568.88000 -19.12	607.00	561.00	606.00	17,456,844
31 Dec 21	588.00000 -2.00	605.99	582.00	598.30	9,371,117
30 Dec 21	590.00000 +14.45	596.29	575.57	577.00	12,420,946
29 Dec 21	575.54999 -9.45	585.99	569.78	585.00	9,963,963
28 Dec 21	585.00000 +6.40	587.28	569.91	578.00	9,659,574
27 Dec 21	578.59998 +1.80	587.99	573.50	574.20	10,183,543
24 Dec 21	576.79999 -45.27	625.25	563.00	624.00	24,608,084
23 Dec 21	622.07001 +11.83	630.80	612.08	618.98	7,971,819
22 Dec 21	610.23999 +6.17	617.00	603.00	608.80	8,361,840
21 Dec 21	604.07001 -6.14	614.69	594.08	606.00	12,565,780
20 Dec 21	610.21002 -40.98	649.00	607.68	649.00	15,511,352
17 Dec 21	651.19000 -3.87	653.99	639.70	651.01	13,649,081
16 Dec 21	655.06000 +6.06	657.30	647.08	657.30	6,150,222
15 Dec 21	649.00000 -2.01	661.00	646.95	649.43	7,048,016
14 Dec 21	651.01001 -7.35	657.34	643.98	657.34	8,781,080
13 Dec 21	658.35999 +18.41	660.66	630.08	639.90	16,082,778
10 Dec 21	639.95001 +6.15	653.36	621.18	622.22	21,384,418
09 Dec 21	633.79999 -5.20	640.00	622.90	639.00	13,427,209
08 Dec 21	639.00000 +10.00	644.78	626.25	634.79	11,886,602
07 Dec 21	629.00000 -28.28	663.00	612.20	662.00	22,139,148
06 Dec 21	657.28003 -29.72	680.20	656.00	676.10	11,261,215
03 Dec 21	687.00000 -1.00	692.00	671.00	688.96	8,078,164
02 Dec 21	688.00000 +16.00	689.20	669.00	671.98	9,178,956
01 Dec 21	672.00000 -8.00	684.99	664.11	680.00	6,984,571
30 Nov 21	680.00000 +0.20	685.66	673.33	684.76	7,188,131
29 Nov 21	679.79999 +21.80	684.50	653.00	654.00	11,465,261
26 Nov 21	658.00000 +4.00	668.80	651.00	651.00	5,850,222
25 Nov 21	654.00000 -4.80	658.50	645.29	653.00	5,822,028
24 Nov 21	658.79999 -13.20	675.80	650.34	670.17	8,550,354
23 Nov 21	672.00000 -9.00	680.31	666.00	680.31	9,931,174
22 Nov 21	681.00000 +42.00	681.00	642.11	644.99	15,308,991
19 Nov 21	639.00000 +13.00	639.00	620.05	631.00	8,456,790
18 Nov 21	626.00000 +0.12	636.66	613.59	625.88	7,527,274
17 Nov 21	625.88000 +10.91	630.43	617.56	623.00	7,561,643
16 Nov 21	614.96997 -5.03	625.12	607.00	620.00	8,433,513
15 Nov 21	620.00000 -21.00	640.99	607.96	640.99	14,007,599
12 Nov 21	641.00000 -14.85	661.86	633.92	657.00	11,420,150
11 Nov 21	655.84998 +7.85	665.13	650.10	651.00	7,701,413
10 Nov 21	648.00000 -15.28	656.47	635.00	651.13	12,739,826
09 Nov 21	663.28003 +2.48	668.00	653.13	667.74	6,674,583
08 Nov 21	660.79999 +26.71	664.98	631.00	637.00	12,269,565
05 Nov 21	634.09003 -12.76	649.78	633.99	639.00	8,555,085
04 Nov 21	646.84998 +6.85	655.00	636.05	648.00	9,201,009
03 Nov 21	640.00000 -18.00	656.02	628.00	651.00	12,760,630
02 Nov 21	658.00000 +8.00	665.76	648.00	655.00	13,140,789
01 Nov 21	650.00000 +10.78	679.00	631.13	641.00	22,179,660
29 Oct 21	639.21997 +32.02	645.49	598.94	615.29	20,268,702
28 Oct 21	607.20001 -7.84	635.00	602.93	625.00	17,282,868
27 Oct 21	615.03998 +17.05	615.04	593.17	597.99	13,548,574
26 Oct 21	597.98999 -12.78	638.48	595.93	635.76	14,827,692
25 Oct 21	610.77002 +9.37	625.16	603.33	612.00	14,052,090
22 Oct 21	601.40002 +5.40	605.98	590.33	605.98	11,021,603
21 Oct 21	596.00000 +6.50	599.00	580.00	590.00	10,142,297
20 Oct 21	589.50000 -1.10	613.38	587.00	595.00	12,466,583
19 Oct 21	590.59998 -4.42	614.98	585.00	604.00	15,088,955
18 Oct 21	595.02002 +26.02	595.24	570.00	581.00	18,670,216
15 Oct 21	569.00000 +36.70	578.87	528.10	532.00	22,951,300
14 Oct 21	532.29999 +10.04	534.88	525.00	525.00	7,841,554
13 Oct 21	522.26001 +17.26	522.50	504.00	505.00	7,652,244
12 Oct 21	505.00000 -16.00	522.62	498.88	521.58	9,590,683
11 Oct 21	521.00000 -13.00	537.60	518.06	535.00	7,830,888
08 Oct 21	534.00000 +8.27	550.07	522.90	534.00	12,516,925
30 Sep 21	525.72998 +23.22	532.50	502.01	505.00	16,714,235
29 Sep 21	502.51001 +2.08	511.80	494.00	496.00	9,395,464
28 Sep 21	500.42999 -13.07	517.95	498.20	512.00	9,222,505
27 Sep 21	513.50000 +13.52	519.80	499.79	505.00	14,496,264
24 Sep 21	499.98001 +6.99	512.51	490.50	494.87	10,262,492
23 Sep 21	492.98999 -0.32	504.86	491.80	504.86	7,971,421
22 Sep 21	493.31000 -9.69	501.00	488.10	494.60	6,423,920
17 Sep 21	503.00000 +5.00	509.00	492.13	497.00	8,193,837
16 Sep 21	498.00000 -27.35	523.00	498.00	523.00	11,260,408
15 Sep 21	525.34998 -4.55	531.99	511.81	530.00	10,501,454
14 Sep 21	529.90002 +27.10	541.00	502.92	507.12	23,383,656
13 Sep 21	502.79999 +0.70	512.10	496.00	502.10	8,968,966
10 Sep 21	502.10001 -5.10	503.78	490.68	493.44	11,296,936
09 Sep 21	507.20001 +4.20	518.98	490.80	509.50	11,016,209
08 Sep 21	503.00000 -11.01	523.58	500.00	519.00	9,739,395
07 Sep 21	514.01001 -2.09	526.66	510.00	515.00	9,422,232
06 Sep 21	516.09998 +29.60	518.00	483.00	493.00	14,791,957
03 Sep 21	486.50000 -7.00	503.88	480.88	498.00	11,282,023
02 Sep 21	493.50000 +4.79	496.11	485.78	492.00	11,464,887
01 Sep 21	488.70999 -6.16	494.00	471.50	492.00	14,462,675
31 Aug 21	494.87000 -10.37	511.94	485.85	511.94	14,762,087
30 Aug 21	505.23999 -2.26	525.80	498.86	507.45	15,714,333
27 Aug 21	507.50000 -13.50	524.00	502.00	520.00	11,958,157
26 Aug 21	521.00000 -9.24	558.94	520.89	539.98	16,798,256
25 Aug 21	530.23999 +7.24	532.20	511.20	524.00	9,530,347
24 Aug 21	523.00000 +1.10	540.10	515.12	516.40	13,313,712
23 Aug 21	521.90002 +27.79	523.22	502.01	505.00	16,224,431
20 Aug 21	494.10999 -8.89	499.20	482.50	499.00	12,527,606
19 Aug 21	503.00000 +8.00	509.73	484.00	502.00	14,453,518
18 Aug 21	495.00000 +15.00	502.90	477.41	486.54	15,957,481
17 Aug 21	480.00000 +3.00	494.80	477.24	485.00	15,610,638
16 Aug 21	477.00000 -25.05	503.89	469.88	494.00	22,043,980
13 Aug 21	502.04999 +0.05	529.90	480.00	480.00	27,725,764
12 Aug 21	502.00000 -15.25	512.99	494.00	512.01	17,116,184
11 Aug 21	517.25000 +6.75	523.00	504.88	510.00	11,236,434
10 Aug 21	510.50000 -5.50	519.19	499.00	511.01	18,016,852
09 Aug 21	516.00000 -27.88	532.50	502.99	532.00	18,583,112
06 Aug 21	543.88000 -13.12	567.00	539.00	564.79	14,371,245
05 Aug 21	557.00000 -12.00	566.00	546.53	566.00	12,979,233
04 Aug 21	569.00000 +38.00	570.99	525.00	534.00	17,400,432
03 Aug 21	531.00000 -21.00	556.00	523.00	555.00	12,238,308
02 Aug 21	552.00000 +1.60	574.99	532.88	557.00	18,297,280
30 Jul 21	550.40002 -6.40	582.20	540.00	565.00	20,181,012
29 Jul 21	556.79999 +31.75	557.74	529.00	546.00	18,620,248
28 Jul 21	525.04999 +30.05	533.30	496.00	496.00	21,724,744
27 Jul 21	495.00000 -44.78	559.19	495.00	543.02	17,846,032
26 Jul 21	539.78003 -7.23	552.93	522.50	544.00	12,728,980
23 Jul 21	547.01001 -10.07	563.99	546.00	555.00	9,332,873
22 Jul 21	557.08002 +1.30	563.69	545.69	556.60	10,883,599
21 Jul 21	555.78003 +27.74	556.08	526.01	530.02	18,204,912
20 Jul 21	528.03998 +4.54	539.27	515.00	515.00	13,000,547
19 Jul 21	523.50000 -7.50	541.68	516.00	540.00	18,012,944
16 Jul 21	531.00000 -37.00	567.00	528.13	567.00	17,849,492
15 Jul 21	568.00000 +16.63	568.88	541.05	545.00	13,733,347
14 Jul 21	551.37000 -11.64	561.88	541.00	555.00	12,587,871
13 Jul 21	563.01001 -2.78	579.60	552.00	560.00	13,637,065
12 Jul 21	565.78998 +19.91	577.00	556.11	556.11	15,476,312
09 Jul 21	545.88000 -13.28	558.99	534.55	558.99	15,660,730
08 Jul 21	559.15997 +16.66	571.50	542.64	550.99	15,879,012
07 Jul 21	542.50000 +27.27	542.50	507.13	520.00	18,145,692
06 Jul 21	515.22998 -4.04	540.97	501.91	520.00	18,055,540
05 Jul 21	519.27002 -0.32	528.68	508.07	515.00	14,351,499
02 Jul 21	519.59003 -9.91	535.16	509.66	524.13	13,871,718
01 Jul 21	529.50000 -5.30	540.00	518.01	536.80	11,324,700
30 Jun 21	534.79999 +26.29	542.00	498.00	509.01	14,455,682
29 Jun 21	508.51001 +14.61	519.60	504.22	513.65	15,340,180
28 Jun 21	493.89999 +17.67	502.98	468.31	476.22	14,643,927
25 Jun 21	476.23001 +8.93	477.00	459.00	473.00	9,955,534
24 Jun 21	467.29999 -1.15	474.88	462.01	473.13	9,213,246
23 Jun 21	468.45001 +18.22	472.01	451.50	454.08	12,445,699
22 Jun 21	450.23001 -2.57	453.99	440.22	450.18	8,847,005
21 Jun 21	452.79999 +2.80	455.90	440.22	451.80	12,082,314
18 Jun 21	450.00000 +15.49	455.20	437.19	437.19	15,600,042
17 Jun 21	434.51001 +14.33	437.74	424.25	424.25	10,272,398
16 Jun 21	420.17999 -24.82	443.80	417.01	440.91	13,969,365
15 Jun 21	445.00000 -6.98	455.90	435.50	453.00	10,252,153
11 Jun 21	451.98001 +17.35	457.84	430.06	443.00	19,796,064
10 Jun 21	434.63000 +25.26	444.66	410.09	410.09	19,350,232
09 Jun 21	409.37000 -0.22	416.00	403.00	409.00	9,358,239
08 Jun 21	409.59000 +2.09	424.85	404.00	404.00	16,631,690
07 Jun 21	407.50000 -24.71	423.99	400.00	423.85	21,529,448
04 Jun 21	432.20999 +17.43	439.50	415.16	419.00	18,010,150
03 Jun 21	414.78000 -9.72	428.28	410.00	426.00	12,375,991
02 Jun 21	424.50000 -0.84	433.69	419.27	429.10	11,571,216
01 Jun 21	425.34000 -8.76	431.00	416.52	420.00	15,875,357
31 May 21	434.10001 +24.50	435.57	414.00	416.00	20,006,312
28 May 21	409.60001 +25.60	421.50	390.00	390.00	27,715,052
27 May 21	384.00000 -1.42	390.00	381.85	387.51	7,959,838
26 May 21	385.42001 -10.11	399.98	384.66	395.00	12,698,850
25 May 21	395.53000 +7.57	396.00	385.70	389.44	14,957,705
24 May 21	387.95999 +12.39	388.55	376.18	380.00	16,961,148
21 May 21	375.57001 -2.17	387.28	368.97	382.77	14,056,597
20 May 21	377.73999 +2.69	383.89	370.10	377.80	12,843,969
19 May 21	375.04999 +5.95	380.00	363.00	366.50	11,746,435
18 May 21	369.10001 -4.08	379.20	366.46	372.00	8,962,010
17 May 21	373.17999 +14.18	375.88	359.99	360.00	19,330,918
14 May 21	359.00000 +7.90	360.50	343.17	353.52	17,657,660
13 May 21	351.10001 -10.40	358.78	349.70	354.30	11,347,605
12 May 21	361.50000 -5.10	369.07	355.59	367.00	13,360,160
11 May 21	366.60001 -1.61	369.90	353.00	362.00	11,412,084
10 May 21	368.20999 +0.93	373.99	360.00	364.80	12,455,280
07 May 21	367.28000 -16.72	387.55	366.13	384.00	15,138,529
06 May 21	384.00000 -4.17	390.00	368.50	390.00	18,968,026
30 Apr 21	388.17001 +8.18	392.00	367.92	373.00	25,865,106
29 Apr 21	379.98999 +12.96	381.90	367.87	370.81	18,086,320
28 Apr 21	367.03000 +18.43	375.00	352.00	353.01	23,632,614
27 Apr 21	348.60001 -0.40	350.80	340.26	350.00	15,180,979
26 Apr 21	349.00000 -22.50	380.00	347.20	373.60	25,623,664
23 Apr 21	371.50000 +9.14	373.00	360.01	362.36	11,536,538
22 Apr 21	362.35999 +6.67	366.60	353.63	366.00	10,791,346
21 Apr 21	355.69000 -3.31	357.90	347.80	351.16	12,399,643
20 Apr 21	359.00000 -5.00	368.79	353.50	357.98	14,283,434
19 Apr 21	364.00000 +30.16	364.50	331.35	335.00	20,547,682
16 Apr 21	333.84000 -3.16	340.40	324.60	340.00	11,536,269
15 Apr 21	337.00000 -9.00	341.50	333.17	339.96	12,474,137
14 Apr 21	346.00000 +21.24	347.49	328.68	331.26	18,504,344
13 Apr 21	324.76001 +9.75	333.00	313.10	313.30	14,021,091
12 Apr 21	315.01001 +3.01	325.04	313.10	318.26	14,059,546
09 Apr 21	312.00000 -7.85	324.01	310.00	324.01	9,323,686
08 Apr 21	319.85001 -0.15	321.66	311.00	314.00	7,870,973
07 Apr 21	320.00000 -5.80	332.91	312.15	332.91	13,393,147
06 Apr 21	325.79999 -6.60	338.00	319.09	335.00	10,463,817
02 Apr 21	332.39999 +2.41	336.18	326.88	332.95	9,262,891
01 Apr 21	329.98999 +7.82	335.49	323.30	323.80	11,333,813
31 Mar 21	322.17001 +3.19	326.16	313.00	318.89	16,054,553
30 Mar 21	318.98001 +7.38	320.98	308.00	311.61	12,640,386
29 Mar 21	311.60001 -2.02	319.77	305.01	313.50	15,563,243
26 Mar 21	313.62000 +22.07	314.05	293.00	295.00	23,710,284
25 Mar 21	291.54999 +2.76	293.35	280.05	280.51	18,439,888
24 Mar 21	288.79001 -15.12	305.10	285.00	305.00	25,208,186
23 Mar 21	303.91000 -3.89	310.64	300.12	305.00	15,116,923
22 Mar 21	307.79999 -8.70	321.00	298.89	319.00	23,171,884
19 Mar 21	316.50000 -19.30	332.99	311.00	325.00	18,971,590
18 Mar 21	335.79999 +2.80	343.11	333.51	334.00	11,366,956
17 Mar 21	333.00000 +10.00	336.20	313.10	317.88	14,672,578
16 Mar 21	323.00000 +10.70	324.99	313.50	317.00	13,712,397
15 Mar 21	312.29999 -29.16	340.00	307.00	340.00	23,040,352
12 Mar 21	341.45999 +10.18	345.00	331.30	336.91	18,952,040
11 Mar 21	331.28000 +16.78	333.48	311.30	316.00	20,964,280
10 Mar 21	314.50000 +14.50	322.28	313.00	316.00	23,763,768
09 Mar 21	300.00000 -5.00	310.50	289.00	300.00	27,357,720
08 Mar 21	305.00000 -15.00	334.72	300.88	323.00	21,295,514
05 Mar 21	320.00000 -5.57	326.88	308.33	313.01	17,307,340
04 Mar 21	325.57001 -24.06	345.00	322.91	345.00	18,103,404
03 Mar 21	349.63000 +0.03	349.63	340.36	346.05	10,464,433
02 Mar 21	349.60001 +5.00	353.20	341.06	353.00	15,281,131
01 Mar 21	344.60001 +22.37	345.62	328.28	331.51	20,539,402
26 Feb 21	322.23001 -14.87	333.00	317.79	323.00	22,950,636
25 Feb 21	337.10001 -9.90	353.85	335.00	353.85	24,575,702
24 Feb 21	347.00000 -29.54	378.00	339.40	375.00	30,272,084
23 Feb 21	376.54001 +1.54	376.54	360.88	370.00	13,604,746
22 Feb 21	375.00000 -12.50	395.80	374.90	387.50	16,720,351
19 Feb 21	387.50000 -9.50	396.00	374.20	390.00	18,690,354
18 Feb 21	397.00000 -15.66	422.00	386.88	422.00	23,824,928
10 Feb 21	412.66000 +2.46	416.60	406.00	413.99	16,282,957
09 Feb 21	410.20001 +6.20	415.00	400.80	411.20	16,203,746
08 Feb 21	404.00000 +30.55	404.80	373.01	375.00	24,402,658
05 Feb 21	373.45001 -15.05	396.99	372.85	395.00	18,411,696
04 Feb 21	388.50000 +7.52	393.80	379.50	384.91	21,630,174
03 Feb 21	380.98001 +13.18	387.56	375.05	379.00	21,107,294
02 Feb 21	367.79999 +17.47	369.99	337.37	352.01	25,086,476
01 Feb 21	350.32999 -3.78	356.90	346.20	353.00	17,525,080
29 Jan 21	354.10999 -15.79	377.00	342.56	376.01	27,601,326
28 Jan 21	369.89999 -20.62	383.01	368.00	380.00	18,182,028
27 Jan 21	390.51999 +5.02	393.20	372.00	392.00	14,838,511
26 Jan 21	385.50000 -11.45	396.81	383.76	396.81	15,104,374
25 Jan 21	396.95001 -11.05	418.34	392.34	406.30	21,741,424
22 Jan 21	408.00000 +16.70	410.28	391.50	391.50	19,044,156
21 Jan 21	391.29999 -0.10	399.00	380.00	387.00	17,479,166
20 Jan 21	391.39999 +25.29	393.38	370.91	373.80	21,341,612
19 Jan 21	366.10999 -17.79	386.00	364.55	384.00	16,286,661
18 Jan 21	383.89999 +3.35	391.80	375.77	376.74	14,201,178
15 Jan 21	380.54999 +11.54	383.98	365.00	367.99	19,822,928
14 Jan 21	369.01001 -15.99	384.00	368.02	375.20	19,606,568
13 Jan 21	385.00000 -16.17	410.50	372.98	400.00	27,261,968
12 Jan 21	401.17001 +11.17	404.40	380.00	385.50	16,559,671
11 Jan 21	390.00000 -14.50	409.88	386.00	409.88	23,005,038
08 Jan 21	404.50000 -8.73	424.99	397.40	419.00	21,006,684
07 Jan 21	413.23001 +6.46	415.00	396.88	400.99	17,389,488
06 Jan 21	406.76999 +4.77	416.00	391.01	408.00	18,668,114
05 Jan 21	402.00000 -2.10	403.80	386.01	395.00	22,745,200
04 Jan 21	404.10001 +52.99	411.11	358.10	358.10	22,480,808
31 Dec 20	351.10999 +11.11	353.90	341.71	344.98	15,200,521
30 Dec 20	340.00000 +32.00	347.94	320.00	320.00	22,881,682
29 Dec 20	308.00000 -8.78	318.80	303.38	316.79	12,174,791
28 Dec 20	316.78000 +3.99	320.00	311.00	315.20	11,973,062
25 Dec 20	312.79001 +1.79	315.20	306.01	309.00	9,539,934
24 Dec 20	311.00000 -7.00	318.66	308.50	317.00	9,478,596
23 Dec 20	318.00000 +4.36	329.30	307.18	313.67	17,390,320
22 Dec 20	313.64001 -11.36	330.33	311.70	319.99	16,874,400
21 Dec 20	325.00000 +35.01	325.00	293.30	296.75	19,810,396
18 Dec 20	289.98999 +5.18	292.95	283.22	285.50	9,512,618
17 Dec 20	284.81000 -1.25	287.80	282.01	284.20	8,812,326
16 Dec 20	286.06000 +7.56	286.30	277.00	280.20	14,288,803
15 Dec 20	278.50000 +12.50	279.37	264.45	268.00	17,781,260
14 Dec 20	266.00000 -0.56	268.73	262.10	266.57	10,724,116
11 Dec 20	266.56000 +1.74	267.52	261.70	263.31	12,893,673
10 Dec 20	264.82001 -1.18	267.50	259.00	263.15	9,985,664
09 Dec 20	266.00000 -0.03	272.60	262.08	268.73	15,363,649
08 Dec 20	266.03000 +4.57	269.89	264.50	265.50	11,636,158
07 Dec 20	261.45999 +11.74	264.83	250.90	250.90	17,112,954
04 Dec 20	249.72000 +3.73	251.30	244.35	245.06	9,233,784
03 Dec 20	245.99001 +2.30	246.97	238.37	243.69	10,688,561
02 Dec 20	243.69000 -2.48	246.00	236.60	246.00	11,965,310
01 Dec 20	246.17000 +3.37	246.65	238.00	238.80	9,491,971
30 Nov 20	242.80000 +0.80	244.00	234.02	244.00	12,666,236
27 Nov 20	242.00000 -3.34	248.77	238.00	245.42	8,433,221
26 Nov 20	245.34000 -0.88	246.60	239.20	246.60	8,629,485
25 Nov 20	246.22000 -8.48	256.88	244.40	256.60	11,709,894
24 Nov 20	254.70000 +1.70	259.10	250.01	258.00	9,791,966
23 Nov 20	253.00000 +0.92	259.70	250.10	252.08	12,091,293
20 Nov 20	252.08000 +9.98	253.60	244.48	244.49	12,303,462
19 Nov 20	242.10001 +1.60	243.55	237.11	241.01	9,758,010
18 Nov 20	240.50000 -10.18	252.06	236.82	250.12	19,283,320
17 Nov 20	250.67999 -4.22	260.00	246.50	257.30	13,674,853
16 Nov 20	254.89999 +1.69	257.70	247.43	253.89	12,312,065
13 Nov 20	253.21001 -1.04	260.77	253.00	258.12	11,377,678
12 Nov 20	254.25000 +3.41	260.00	252.58	260.00	9,716,864
11 Nov 20	250.84000 -15.08	267.48	250.84	264.11	15,758,398
10 Nov 20	265.92001 -0.51	271.88	255.55	265.32	14,417,544
09 Nov 20	266.42999 +2.93	272.90	261.10	268.00	13,228,570
06 Nov 20	263.50000 -5.00	275.23	260.00	271.38	15,658,385
05 Nov 20	268.50000 +12.95	268.50	260.96	261.00	15,795,924
04 Nov 20	255.55000 -0.47	260.00	250.00	255.00	11,061,672
03 Nov 20	256.01999 -4.12	260.00	247.18	260.00	18,456,664
02 Nov 20	260.14001 +12.97	265.50	244.51	247.00	18,946,132
30 Oct 20	247.17000 +7.17	256.60	238.30	241.02	22,958,748
29 Oct 20	240.00000 -0.26	244.02	232.32	237.02	17,435,230
28 Oct 20	240.25999 +3.05	245.47	226.66	227.65	22,415,826
27 Oct 20	237.21001 +4.06	238.70	232.00	235.00	9,101,539
26 Oct 20	233.14999 +8.15	233.63	219.33	225.97	10,802,773
23 Oct 20	225.00000 -6.88	238.76	224.45	232.51	11,593,811
22 Oct 20	231.88000 -0.45	233.80	227.00	230.20	9,055,157
21 Oct 20	232.33000 -9.27	240.63	227.68	240.06	16,167,925
20 Oct 20	241.60001 +12.19	241.60	228.94	230.63	13,596,634
19 Oct 20	229.41000 +1.31	236.10	228.00	231.33	13,002,499
16 Oct 20	228.10001 -10.50	240.00	224.31	239.50	20,304,062
15 Oct 20	238.60001 +1.30	244.10	237.00	241.11	9,953,526
14 Oct 20	237.30000 +1.63	244.00	234.80	237.00	13,770,183
13 Oct 20	235.67000 +0.89	238.58	229.00	234.88	10,746,666
12 Oct 20	234.78000 +9.91	235.00	227.30	228.00	18,938,222
09 Oct 20	224.87000 +15.67	228.88	219.77	219.99	23,959,240
30 Sep 20	209.20000 +4.21	211.01	203.80	205.30	15,990,837
29 Sep 20	204.99001 +12.08	206.25	195.43	195.49	20,243,552
28 Sep 20	192.91000 +1.41	196.95	191.81	193.45	8,233,195
25 Sep 20	191.50000 +0.68	194.70	190.59	193.60	6,801,208
24 Sep 20	190.82001 -6.18	195.80	190.11	193.65	10,668,028
23 Sep 20	197.00000 -3.50	199.82	191.10	199.60	15,719,429
22 Sep 20	200.50000 +2.57	204.20	197.93	200.00	12,339,378
21 Sep 20	197.92999 -0.10	208.00	196.86	201.90	16,068,319
18 Sep 20	198.03000 -0.37	200.00	195.23	198.91	10,548,691
17 Sep 20	198.39999 +6.14	201.95	191.00	192.24	18,130,772
16 Sep 20	192.25999 -2.44	196.90	190.50	196.79	11,837,864
15 Sep 20	194.70000 +1.92	197.00	192.82	195.50	11,703,665
14 Sep 20	192.78000 +5.48	194.98	190.00	190.50	14,289,637
11 Sep 20	187.30000 +2.34	189.30	183.35	186.00	11,765,001
10 Sep 20	184.96001 +0.64	189.50	184.50	185.00	14,826,421
09 Sep 20	184.32001 -2.58	187.50	177.99	179.00	18,934,368
08 Sep 20	186.89999 +0.50	188.00	179.51	185.00	22,073,272
07 Sep 20	186.39999 -17.86	204.85	180.00	202.90	44,789,700
04 Sep 20	204.25999 -5.64	205.66	200.58	202.22	14,773,663
03 Sep 20	209.89999 -1.41	211.00	205.89	210.00	12,452,889
02 Sep 20	211.31000 -2.94	214.13	208.00	213.36	14,608,611
01 Sep 20	214.25000 +7.90	215.00	205.01	206.50	19,716,188
31 Aug 20	206.35001 -1.95	210.76	205.01	209.66	13,514,481
28 Aug 20	208.30000 +3.35	209.50	203.68	206.32	16,967,122
27 Aug 20	204.95000 +10.55	208.50	199.00	202.50	28,397,772
26 Aug 20	194.39999 -5.52	199.98	192.94	199.01	15,240,258
25 Aug 20	199.92000 -2.09	206.00	198.96	202.01	14,549,072
24 Aug 20	202.00999 +9.78	208.00	192.24	194.20	25,806,984
21 Aug 20	192.23000 +3.81	193.94	190.00	191.36	14,655,272
20 Aug 20	188.42000 -1.77	191.00	185.00	187.00	13,020,138
19 Aug 20	190.19000 -9.09	197.80	190.00	197.80	18,714,680
18 Aug 20	199.28000 +2.66	205.00	195.88	199.60	22,122,398
17 Aug 20	196.62000 -3.75	200.37	194.20	200.00	19,707,410
14 Aug 20	200.37000 +4.38	200.45	195.99	197.70	11,970,002
13 Aug 20	195.99001 +0.26	201.98	194.47	200.80	13,061,210
12 Aug 20	195.73000 -2.69	200.26	188.20	199.90	25,272,740
11 Aug 20	198.42000 -2.26	204.60	198.13	200.75	12,233,213
10 Aug 20	200.67999 -3.61	205.30	198.08	204.20	13,078,744
07 Aug 20	204.28999 -7.21	214.30	202.11	209.00	18,055,246
06 Aug 20	211.50000 +1.15	217.88	208.00	216.88	14,565,688
05 Aug 20	210.35001 -0.34	212.80	206.55	210.74	12,730,060
04 Aug 20	210.69000 -4.91	222.98	210.32	214.30	19,958,062
03 Aug 20	215.60001 +3.43	215.80	210.05	213.88	15,106,133
31 Jul 20	212.17000 +6.82	215.30	205.50	206.00	20,704,980
30 Jul 20	205.35001 +1.17	206.98	202.40	205.00	14,353,072
29 Jul 20	204.17999 +6.66	205.00	195.27	197.52	18,998,584
28 Jul 20	197.52000 +6.22	200.50	195.51	196.05	20,148,990
27 Jul 20	191.30000 -7.38	200.98	189.99	198.00	25,155,580
24 Jul 20	198.67999 -14.82	209.90	195.85	209.00	34,398,312
23 Jul 20	213.50000 +5.61	215.51	206.00	207.00	25,589,954
22 Jul 20	207.89000 +0.89	211.19	203.03	205.00	19,165,780
21 Jul 20	207.00000 +1.70	209.99	203.00	209.99	18,656,592
20 Jul 20	205.30000 +9.60	211.11	199.09	204.09	28,999,908
17 Jul 20	195.70000 -1.07	201.18	188.08	197.01	30,378,592
16 Jul 20	196.77000 -10.26	212.88	196.40	208.00	27,254,968
15 Jul 20	207.03000 -8.92	220.57	202.11	219.00	27,435,060
14 Jul 20	215.95000 -8.16	220.70	208.86	214.00	33,329,626
13 Jul 20	224.11000 +20.21	224.29	211.60	211.60	30,326,880
10 Jul 20	203.89999 -1.12	207.16	200.60	202.98	16,829,332
09 Jul 20	205.02000 +7.45	206.77	196.00	197.00	27,903,552
08 Jul 20	197.57001 +1.99	198.82	189.98	197.99	28,889,036
07 Jul 20	195.58000 +17.78	195.58	187.50	188.00	25,360,424
06 Jul 20	177.80000 +10.20	180.00	167.59	168.20	30,715,268
03 Jul 20	167.60001 +0.40	170.74	167.03	170.00	24,026,448
02 Jul 20	167.20000 -2.20	172.18	164.51	172.00	27,047,964
01 Jul 20	169.39999 -4.96	181.90	167.88	178.50	28,657,478
30 Jun 20	174.36000 +3.32	179.47	173.00	173.00	16,251,433
29 Jun 20	171.03999 -0.46	172.50	169.01	170.50	11,604,049
24 Jun 20	171.50000 +2.61	173.58	169.30	170.52	14,660,407
23 Jun 20	168.89000 +3.89	169.13	163.52	166.00	15,947,506
22 Jun 20	165.00000 -0.90	171.30	164.50	165.75	19,041,226
19 Jun 20	165.89999 +6.95	168.80	159.15	159.98	25,019,328
18 Jun 20	158.95000 +1.15	159.57	156.00	157.80	9,656,214
17 Jun 20	157.80000 -2.20	160.50	156.01	159.04	12,529,134
16 Jun 20	160.00000 +2.30	163.28	158.01	161.00	13,129,741
15 Jun 20	157.70000 -1.60	161.26	155.51	156.23	15,945,246
12 Jun 20	159.30000 -4.68	162.50	158.88	160.18	25,244,552
11 Jun 20	163.98000 +7.30	170.08	158.13	160.00	36,817,708
10 Jun 20	156.67999 +2.72	159.90	153.50	159.90	19,821,016
09 Jun 20	153.96001 +2.56	155.97	153.10	154.50	15,069,925
08 Jun 20	151.39999 +0.20	154.55	150.46	153.74	10,560,379
05 Jun 20	151.20000 +1.20	151.35	147.26	149.55	9,862,700
04 Jun 20	150.00000 +1.50	154.13	148.60	149.80	13,757,396
03 Jun 20	148.50000 -0.96	151.12	147.81	150.00	11,363,532
02 Jun 20	149.46001 -1.49	154.89	146.98	154.00	13,703,028
01 Jun 20	150.95000 +5.42	153.03	146.36	147.47	15,176,562
29 May 20	145.53000 -2.31	147.83	144.50	147.00	14,142,791
28 May 20	147.84000 -3.66	150.90	143.50	149.99	17,424,708
27 May 20	151.50000 +1.47	155.00	149.90	149.96	18,104,916
26 May 20	150.03000 +5.73	150.41	145.20	145.77	17,486,532
25 May 20	144.30000 +1.49	144.41	140.55	142.68	10,378,205
22 May 20	142.81000 -4.65	146.86	141.00	146.62	14,817,295
21 May 20	147.46001 -1.84	153.55	146.58	151.81	15,487,607
20 May 20	149.30000 +6.04	155.40	149.01	150.00	32,969,280
19 May 20	143.25999 +1.45	145.80	142.52	143.20	10,425,183
18 May 20	141.81000 -3.67	145.00	139.69	145.00	16,088,936
15 May 20	145.48000 +9.88	147.69	138.96	139.94	32,212,118
14 May 20	135.60001 -2.66	138.25	135.50	137.85	11,433,488
13 May 20	138.25999 -0.74	139.65	136.88	137.33	12,154,242
12 May 20	139.00000 +1.38	139.88	135.73	139.06	16,027,660
11 May 20	137.62000 -6.46	145.98	135.06	144.20	28,536,432
08 May 20	144.08000 +0.88	145.22	140.89	143.00	14,133,880
07 May 20	143.20000 -2.59	147.20	141.00	146.30	16,078,680
06 May 20	145.78999 +1.41	146.80	138.75	139.00	19,146,392
30 Apr 20	144.38000 +5.66	148.51	144.00	144.00	23,338,520
29 Apr 20	138.72000 +0.42	140.19	136.01	136.13	11,954,408
28 Apr 20	138.30000 +4.39	140.10	131.62	137.00	22,691,656
27 Apr 20	133.91000 +2.22	136.00	132.08	133.02	14,365,453
24 Apr 20	131.69000 +1.79	136.00	130.00	130.00	16,991,648
23 Apr 20	129.89999 -0.95	132.90	128.60	132.90	12,537,857
22 Apr 20	130.85001 +0.33	132.30	127.30	127.33	14,686,885
21 Apr 20	130.52000 -3.99	132.86	127.00	131.99	19,391,746
20 Apr 20	134.50999 -2.44	136.75	131.88	136.40	18,700,232
17 Apr 20	136.95000 +4.00	140.58	135.10	136.08	29,252,182
16 Apr 20	132.95000 +4.95	133.71	126.82	128.27	21,638,110
15 Apr 20	128.00000 +1.84	131.89	127.23	129.80	32,564,492
14 Apr 20	126.16000 +11.47	126.16	117.50	118.00	38,893,872
13 Apr 20	114.69000 -3.77	116.99	113.08	114.90	12,458,136
10 Apr 20	118.46000 -1.75	123.07	117.93	121.15	14,569,554
09 Apr 20	120.21000 -2.79	124.48	119.81	123.98	16,052,778
08 Apr 20	123.00000 -1.70	125.49	122.60	123.90	11,946,973
07 Apr 20	124.70000 +3.70	126.09	123.02	123.60	18,372,888
03 Apr 20	121.00000 -2.60	125.00	119.80	124.65	18,220,416
02 Apr 20	123.60000 +3.20	123.60	116.71	117.50	20,958,836
01 Apr 20	120.40000 +0.01	125.56	119.08	123.10	29,895,088
31 Mar 20	120.39000 +1.08	123.13	117.86	120.27	19,485,192
30 Mar 20	119.31000 +0.60	120.64	110.70	116.00	26,165,540
27 Mar 20	118.71000 -0.92	123.33	117.36	122.21	17,499,076
26 Mar 20	119.63000 -1.37	122.35	118.30	119.01	19,437,090
25 Mar 20	121.00000 +9.43	122.18	116.00	116.20	38,592,848
24 Mar 20	111.57000 +4.09	112.88	107.00	110.60	29,116,996
23 Mar 20	107.48000 -8.38	111.57	105.01	110.80	30,761,808
20 Mar 20	115.86000 +0.82	119.70	113.22	118.00	22,514,220
19 Mar 20	115.04000 -2.31	119.50	111.69	119.00	33,156,308
18 Mar 20	117.35000 -0.60	123.50	116.00	118.90	31,338,376
17 Mar 20	117.95000 -1.11	122.93	111.25	121.00	39,220,328
16 Mar 20	119.06000 -13.04	128.88	118.89	128.00	49,048,484
13 Mar 20	132.10001 -2.10	133.80	126.01	126.10	27,455,284
12 Mar 20	134.20000 -6.58	136.77	131.32	136.20	33,385,760
11 Mar 20	140.78000 +0.25	148.58	138.80	143.00	33,923,208
10 Mar 20	140.53000 +7.08	141.69	133.01	133.61	29,274,470
09 Mar 20	133.45000 -10.07	140.90	133.00	138.99	29,425,284
06 Mar 20	143.52000 -1.70	147.30	141.50	142.01	15,980,869
05 Mar 20	145.22000 +1.52	147.83	142.00	146.54	22,463,328
04 Mar 20	143.70000 -2.08	145.88	139.78	143.99	20,594,614
03 Mar 20	145.78000 +5.79	149.69	143.90	146.00	29,691,060
02 Mar 20	139.99001 +4.32	141.95	134.95	138.80	31,815,002
28 Feb 20	135.67000 -13.81	145.00	135.51	139.99	50,844,720
27 Feb 20	149.48000 -3.38	156.66	148.80	155.10	33,200,244
26 Feb 20	152.86000 -8.99	160.85	150.70	158.70	33,827,984
25 Feb 20	161.85001 +7.44	165.50	148.84	149.74	51,602,632
24 Feb 20	154.41000 -5.49	159.85	152.48	157.00	36,523,080
21 Feb 20	159.89999 -0.10	162.50	155.22	157.80	33,805,136
20 Feb 20	160.00000 +6.80	165.00	153.00	156.50	51,844,020
19 Feb 20	153.20000 -3.42	165.10	152.89	165.00	41,816,784
18 Feb 20	156.62000 +2.52	159.00	152.85	154.10	28,230,512
17 Feb 20	154.10001 +4.20	156.16	148.88	149.00	34,447,132
14 Feb 20	149.89999 -6.44	159.90	148.86	158.90	43,961,852
13 Feb 20	156.34000 -3.31	159.38	153.69	155.99	31,360,960
12 Feb 20	159.64999 +1.25	161.84	152.03	153.55	32,586,206
11 Feb 20	158.39999 -6.86	168.00	157.60	167.20	33,994,560
10 Feb 20	165.25999 +5.06	168.58	160.00	161.00	37,540,920
07 Feb 20	160.20000 -9.69	169.33	158.95	166.00	45,499,480
06 Feb 20	169.89000 +6.10	169.89	152.99	155.01	57,918,992
05 Feb 20	163.78999 +14.89	163.79	156.30	158.17	53,082,384
04 Feb 20	148.89999 +13.54	148.90	140.01	145.77	35,913,584
03 Feb 20	135.36000 +4.79	143.48	126.50	126.56	52,634,600
23 Jan 20	130.57001 -3.25	137.00	125.10	132.50	35,986,224
22 Jan 20	133.82001 +12.17	133.82	119.38	121.65	34,991,560
21 Jan 20	121.65000 -1.55	123.00	120.46	122.51	14,267,108
20 Jan 20	123.20000 +8.12	125.08	112.90	114.99	24,892,200
17 Jan 20	115.08000 -1.32	117.56	114.00	116.36	14,662,407
16 Jan 20	116.40000 +1.10	116.50	113.85	116.00	12,934,158
15 Jan 20	115.30000 -0.40	117.58	112.21	115.70	17,758,720
14 Jan 20	115.70000 -1.20	120.75	115.18	119.51	21,768,472
13 Jan 20	116.90000 +3.59	118.48	114.20	116.00	21,597,444
10 Jan 20	113.31000 -1.69	114.20	111.68	114.20	14,428,007
09 Jan 20	115.00000 +5.40	115.50	110.01	112.00	20,164,352
08 Jan 20	109.60000 +1.10	111.50	107.10	109.01	19,224,068
07 Jan 20	108.50000 -0.59	109.64	107.41	109.01	13,507,544
06 Jan 20	109.09000 -0.46	114.50	107.80	111.30	26,500,200
03 Jan 20	109.55000 +2.03	110.19	105.97	107.52	18,084,178
02 Jan 20	107.52000 +1.12	108.85	105.70	107.21	20,611,588
31 Dec 19	106.40000 -3.60	110.35	105.54	109.86	21,500,700
30 Dec 19	110.00000 +5.80	110.50	105.00	106.57	23,577,964
27 Dec 19	104.20000 -0.92	110.00	103.15	105.12	24,054,960
26 Dec 19	105.12000 -0.18	106.98	102.68	105.00	14,841,677
25 Dec 19	105.30000 +5.80	105.48	98.15	99.35	23,307,716
24 Dec 19	99.50000 +6.60	100.09	93.20	93.20	29,704,390
23 Dec 19	92.90000 +0.12	95.39	91.56	92.00	14,142,900
20 Dec 19	92.78000 -0.47	94.88	92.71	93.24	10,357,947
19 Dec 19	93.25000 +0.06	93.58	91.52	93.50	10,843,349
18 Dec 19	93.19000 -2.20	94.50	92.17	94.46	18,640,536
17 Dec 19	95.39000 +3.09	97.19	94.44	94.80	27,739,358
16 Dec 19	92.30000 -0.70	92.87	91.28	92.54	18,217,880
13 Dec 19	93.00000 +3.30	93.40	90.32	91.53	18,289,816
12 Dec 19	89.70000 -1.79	92.90	89.22	91.46	14,878,693
11 Dec 19	91.49000 -1.86	94.19	90.50	93.35	13,325,522
10 Dec 19	93.35000 +0.46	94.44	91.30	92.00	12,694,910
09 Dec 19	92.89000 -0.11	93.50	90.90	93.50	14,749,903
06 Dec 19	93.00000 +1.00	93.39	91.10	91.70	13,437,736
05 Dec 19	92.00000 +5.30	93.46	86.96	87.02	26,362,986
04 Dec 19	86.70000 +0.30	88.76	85.18	86.36	16,878,594
03 Dec 19	86.40000 -0.70	87.25	84.59	87.00	15,689,440
02 Dec 19	87.10000 -0.31	88.32	85.80	88.20	11,901,718
29 Nov 19	87.41000 +0.00	88.90	85.38	87.12	12,922,196
28 Nov 19	87.41000 +0.16	89.60	86.15	86.70	14,522,464
27 Nov 19	87.25000 -0.75	88.86	85.97	87.45	19,444,274
26 Nov 19	88.00000 +4.42	89.60	81.90	82.99	39,148,360
25 Nov 19	83.58000 +3.08	83.65	81.00	81.35	28,083,768
22 Nov 19	80.50000 +3.35	84.60	79.46	82.00	42,347,176
21 Nov 19	77.15000 +0.85	78.10	76.30	76.70	12,442,467
20 Nov 19	76.30000 -0.64	78.10	76.20	76.83	11,246,809
19 Nov 19	76.94000 +4.07	76.97	72.88	73.28	18,631,350
18 Nov 19	72.87000 +0.27	73.19	72.15	72.88	4,495,507
15 Nov 19	72.60000 -1.50	74.29	71.60	74.29	10,722,051
14 Nov 19	74.10000 +0.16	74.85	73.81	74.40	6,725,875
13 Nov 19	73.94000 -0.51	74.89	73.79	74.80	6,735,241
12 Nov 19	74.45000 +0.75	75.30	73.55	74.00	9,084,273
11 Nov 19	73.70000 -1.92	75.40	73.70	74.78	9,991,343
08 Nov 19	75.62000 +0.32	77.20	75.00	75.90	19,035,838
07 Nov 19	75.30000 -0.60	76.91	74.13	75.30	21,663,334
06 Nov 19	75.90000 +2.42	78.88	75.35	76.27	44,148,152
05 Nov 19	73.48000 +3.55	74.35	69.93	70.31	23,782,532
04 Nov 19	69.93000 +0.60	69.99	69.10	69.60	8,286,601
01 Nov 19	69.33000 +0.62	69.40	68.42	68.52	5,613,492
31 Oct 19	68.71000 -0.81	69.83	68.68	69.38	5,626,806
30 Oct 19	69.52000 +0.24	69.72	68.38	69.00	7,561,367
29 Oct 19	69.28000 -1.53	70.89	69.13	70.89	9,865,652
28 Oct 19	70.81000 -0.21	70.82	69.68	70.05	9,966,286
25 Oct 19	71.02000 -0.61	71.75	70.56	71.70	5,389,714
24 Oct 19	71.63000 +0.87	71.95	70.88	70.93	9,043,248
23 Oct 19	70.76000 +0.04	71.15	70.05	70.70	6,317,648
22 Oct 19	70.72000 +1.08	70.92	70.00	70.00	6,927,358
21 Oct 19	69.64000 -0.45	70.28	69.00	70.28	5,043,168
18 Oct 19	70.09000 +0.79	70.32	69.36	69.60	7,628,238
17 Oct 19	69.30000 -0.39	69.97	68.89	69.70	7,245,504
16 Oct 19	69.69000 -1.28	71.33	69.50	71.01	8,123,690
15 Oct 19	70.97000 +0.12	72.10	70.66	70.85	8,935,077
14 Oct 19	70.85000 -0.61	72.00	70.50	71.90	12,203,588
11 Oct 19	71.46000 +0.56	72.14	70.33	71.17	9,492,562
10 Oct 19	70.90000 +1.80	71.64	69.76	70.07	12,285,154
09 Oct 19	69.10000 -1.16	70.03	68.38	70.01	13,221,857
08 Oct 19	70.26000 -1.24	71.98	70.20	71.61	8,735,710
30 Sep 19	71.50000 +0.04	72.07	71.16	71.80	6,760,707
27 Sep 19	71.46000 +0.01	71.89	71.06	71.45	7,143,729
26 Sep 19	71.45000 -1.51	73.35	71.02	73.20	13,092,362
25 Sep 19	72.96000 +0.23	73.78	71.85	72.60	13,395,325
24 Sep 19	72.73000 -0.26	73.92	72.06	73.14	12,842,670
23 Sep 19	72.99000 -1.87	74.88	72.30	74.87	12,309,884
20 Sep 19	74.86000 -0.52	76.12	74.60	75.52	12,802,741
19 Sep 19	75.38000 +0.79	76.00	74.59	74.59	14,132,303
18 Sep 19	74.59000 +0.07	75.46	74.45	75.05	10,085,597
17 Sep 19	74.52000 -2.18	76.58	74.21	76.58	14,317,599
16 Sep 19	76.70000 -1.30	79.30	76.32	78.99	13,527,921
12 Sep 19	78.00000 +0.23	79.70	77.30	78.20	15,404,790
11 Sep 19	77.77000 +0.55	81.08	77.36	77.90	21,230,612
10 Sep 19	77.22000 +0.22	77.75	76.45	77.33	18,827,878
09 Sep 19	77.00000 +5.14	77.00	72.06	72.51	25,802,948
06 Sep 19	71.86000 +0.56	72.30	71.45	71.45	8,292,198
05 Sep 19	71.30000 +0.12	72.39	71.21	71.21	12,301,592
04 Sep 19	71.18000 -0.02	71.38	69.90	70.88	11,710,654
03 Sep 19	71.20000 -1.76	72.90	70.84	72.71	13,019,463
02 Sep 19	72.96000 +0.69	73.14	71.89	72.19	9,806,682
30 Aug 19	72.27000 +1.19	72.88	70.56	71.46	11,896,719
29 Aug 19	71.08000 -1.44	72.53	71.03	72.51	10,076,080
28 Aug 19	72.52000 -0.78	74.27	72.36	74.17	8,640,082
27 Aug 19	73.30000 +0.53	74.53	73.11	73.36	9,605,221
26 Aug 19	72.77000 -1.13	73.73	72.50	72.89	9,127,893
23 Aug 19	73.90000 -1.70	75.59	71.92	75.59	16,565,181
22 Aug 19	75.60000 -0.20	76.00	75.00	76.00	4,917,499
21 Aug 19	75.80000 +0.37	76.95	75.22	75.22	6,533,092
20 Aug 19	75.43000 -0.77	76.35	75.16	76.18	6,819,064
19 Aug 19	76.20000 +2.98	76.20	73.22	73.70	10,512,285
16 Aug 19	73.22000 -0.95	74.20	73.03	74.00	6,954,025
15 Aug 19	74.17000 +0.67	74.20	71.71	71.95	4,622,234
14 Aug 19	73.50000 +0.03	75.09	73.50	74.00	6,324,864
13 Aug 19	73.47000 +0.10	74.29	72.58	72.82	5,309,490
12 Aug 19	73.37000 +1.44	73.40	71.53	71.81	4,253,610
09 Aug 19	71.93000 -1.15	73.97	71.51	73.97	4,732,689
08 Aug 19	73.08000 -0.25	74.18	72.80	74.00	3,874,396
07 Aug 19	73.33000 +1.18	74.55	72.44	72.50	8,604,899
06 Aug 19	72.15000 -0.85	72.69	70.51	70.80	8,493,825
05 Aug 19	73.00000 -2.28	75.20	72.88	74.70	8,991,667
02 Aug 19	75.28000 -0.52	75.60	73.75	73.99	7,166,010
01 Aug 19	75.80000 -0.20	76.93	75.28	75.90	6,750,326
31 Jul 19	76.00000 -1.76	77.60	76.00	77.60	6,622,124
30 Jul 19	77.76000 +1.08	78.49	76.14	76.90	9,645,886
29 Jul 19	76.68000 +0.02	77.40	76.01	76.52	7,037,596
26 Jul 19	76.66000 +0.85	77.77	75.36	75.36	11,526,351
25 Jul 19	75.81000 +0.13	76.75	75.30	75.70	11,840,107
24 Jul 19	75.68000 -0.19	76.93	75.40	76.20	11,968,548
23 Jul 19	75.87000 +2.79	76.95	72.62	73.40	16,470,705
22 Jul 19	73.08000 +0.58	73.60	71.51	72.50	8,765,702
19 Jul 19	72.50000 +1.00	72.95	71.57	71.71	5,735,854
18 Jul 19	71.50000 -1.49	72.80	71.33	72.46	4,517,044
17 Jul 19	72.99000 +0.17	73.84	72.28	72.45	4,317,237
16 Jul 19	72.82000 -0.84	73.66	71.31	73.41	9,607,041
15 Jul 19	73.66000 -0.22	74.58	73.00	74.51	11,271,492
12 Jul 19	73.88000 +1.46	74.23	72.51	72.79	9,417,205
11 Jul 19	72.42000 +0.17	73.52	71.90	73.50	7,067,279
10 Jul 19	72.25000 +1.39	73.47	71.00	71.10	15,931,512
09 Jul 19	70.86000 +2.00	70.89	68.50	68.88	9,602,729
08 Jul 19	68.86000 -2.22	70.53	67.89	70.53	8,304,330
05 Jul 19	71.08000 +0.03	71.50	70.02	71.10	8,893,749
04 Jul 19	71.05000 -0.75	72.28	70.55	71.99	8,084,414
03 Jul 19	71.80000 +0.76	73.01	70.28	70.51	22,100,168
02 Jul 19	71.04000 +0.72	72.38	69.96	70.28	16,251,996
01 Jul 19	70.32000 +1.44	71.00	69.31	70.00	13,077,230
28 Jun 19	68.88000 -1.05	69.43	68.00	68.90	5,721,215
27 Jun 19	69.93000 -0.05	70.71	69.45	69.82	10,948,902
26 Jun 19	69.98000 +1.15	70.56	68.29	68.44	9,448,365
25 Jun 19	68.83000 -0.03	69.20	67.81	68.84	7,638,790
24 Jun 19	68.86000 -0.23	69.13	67.91	69.09	6,605,850
21 Jun 19	69.09000 +0.03	71.00	68.85	71.00	11,818,586
20 Jun 19	69.06000 -0.62	70.24	68.25	69.68	12,816,110
19 Jun 19	69.68000 -1.37	73.24	69.12	72.98	14,281,497
18 Jun 19	71.05000 -0.91	72.38	70.40	71.90	8,180,108
17 Jun 19	71.96000 -0.22	73.83	71.10	72.25	12,070,489
14 Jun 19	72.18000 +1.17	74.18	70.80	71.07	20,433,296
13 Jun 19	71.01000 +2.36	72.26	67.90	68.60	21,548,752
12 Jun 19	68.65000 +0.46	69.50	67.27	67.27	15,350,806
11 Jun 19	68.19000 +0.59	68.94	64.00	64.02	24,107,112
10 Jun 19	67.60000 +0.66	70.27	66.91	67.85	8,845,244
06 Jun 19	66.94000 -2.13	68.89	66.66	68.81	3,748,486
05 Jun 19	69.07000 +2.20	69.35	67.36	67.37	5,009,314
04 Jun 19	66.87000 -1.29	68.40	66.80	68.40	3,166,678
03 Jun 19	68.16000 -1.28	69.67	68.00	68.60	3,252,837
31 May 19	69.44000 -0.37	70.47	69.36	70.30	2,516,679
30 May 19	69.81000 -0.76	70.49	68.90	70.49	2,872,644
29 May 19	70.57000 -1.31	71.29	70.05	70.21	3,295,113
28 May 19	71.88000 +2.68	71.88	68.80	69.20	5,318,129
27 May 19	69.20000 +1.35	69.64	67.68	67.99	4,369,021
24 May 19	67.85000 +0.37	68.20	66.99	67.82	2,931,112
23 May 19	67.48000 -1.89	69.25	67.30	68.80	4,401,686
22 May 19	69.37000 -0.78	70.92	69.25	70.72	2,782,387
21 May 19	70.15000 +0.46	71.18	69.88	70.22	3,194,938
20 May 19	69.69000 -2.56	72.08	67.89	71.37	4,523,747
17 May 19	72.25000 -2.08	74.71	71.92	74.71	3,600,307
16 May 19	74.33000 -0.65	74.84	73.90	74.80	3,737,156
15 May 19	74.98000 +2.82	75.15	72.50	72.50	6,619,534
14 May 19	72.16000 +0.57	73.20	71.91	71.92	4,332,993
13 May 19	71.59000 -2.51	73.26	71.26	73.05	4,632,721
10 May 19	74.10000 +1.40	74.49	70.72	73.48	5,407,424
09 May 19	72.70000 -1.91	75.09	72.63	74.00	4,813,423
08 May 19	74.61000 -1.24	76.17	73.70	74.90	3,499,581
07 May 19	75.85000 +0.15	77.42	75.62	76.00	3,711,940
06 May 19	75.70000 -4.06	77.66	75.06	76.87	6,543,106
30 Apr 19	79.76000 -0.02	80.58	79.15	79.80	3,109,077
29 Apr 19	79.78000 +0.43	81.37	79.15	80.99	4,788,277
26 Apr 19	79.35000 +0.25	80.35	78.98	79.00	3,491,801
25 Apr 19	79.10000 -0.68	80.86	78.10	78.59	5,297,314
24 Apr 19	79.78000 +1.61	79.86	77.40	78.18	5,134,374
23 Apr 19	78.17000 -3.06	80.65	75.01	80.50	11,525,936
22 Apr 19	81.23000 -1.97	83.60	81.03	83.21	6,649,229
19 Apr 19	83.20000 -1.45	84.99	82.90	84.52	6,296,775
18 Apr 19	84.65000 -1.46	86.30	84.42	86.12	7,061,781
17 Apr 19	86.11000 +3.84	86.28	83.50	83.50	20,500,478
16 Apr 19	82.27000 +1.30	82.27	80.37	80.50	5,718,722
15 Apr 19	80.97000 -1.01	83.01	80.95	82.80	5,995,060
12 Apr 19	81.98000 +1.26	82.61	80.91	80.92	5,935,673
11 Apr 19	80.72000 -1.52	82.60	80.58	82.25	8,953,765
10 Apr 19	82.24000 -1.67	83.81	81.70	83.81	10,840,837
09 Apr 19	83.91000 +1.62	85.25	82.90	84.76	11,942,266
08 Apr 19	82.29000 -1.88	84.90	81.10	84.71	11,376,979
04 Apr 19	84.17000 -0.31	85.16	84.00	84.63	6,679,609
03 Apr 19	84.48000 -0.50	85.20	83.88	84.80	7,184,038
02 Apr 19	84.98000 -1.37	86.43	84.33	86.35	10,241,327
01 Apr 19	86.35000 +1.35	86.96	85.00	85.16	9,239,090
29 Mar 19	85.00000 +1.80	85.00	82.65	83.42	7,124,126
28 Mar 19	83.20000 -0.21	84.36	82.10	83.34	5,857,193
27 Mar 19	83.41000 -1.89	86.54	82.30	85.50	9,492,122
26 Mar 19	85.30000 -3.70	88.49	84.90	88.02	9,719,783
25 Mar 19	89.00000 +2.42	90.58	87.02	87.97	12,990,646
22 Mar 19	86.58000 -0.54	87.12	85.21	87.12	6,018,992
21 Mar 19	87.12000 -0.05	88.40	85.95	87.00	8,135,960
20 Mar 19	87.17000 -1.43	88.50	85.82	88.50	8,814,118
19 Mar 19	88.60000 -0.68	91.88	88.00	89.15	6,817,028
18 Mar 19	89.28000 -0.55	90.00	87.90	89.89	7,275,762
15 Mar 19	89.83000 +0.88	91.40	88.97	90.01	7,821,543
14 Mar 19	88.95000 +0.87	90.48	87.32	87.98	7,982,575
13 Mar 19	88.08000 -2.99	90.99	87.71	90.99	7,577,721
12 Mar 19	91.07000 +3.15	93.85	89.21	91.60	14,763,435
11 Mar 19	87.92000 +2.95	88.18	84.55	84.73	9,354,658
08 Mar 19	84.97000 -2.92	88.30	84.72	86.00	11,069,663
07 Mar 19	87.89000 -3.31	90.85	86.68	90.85	13,707,148
06 Mar 19	91.20000 -1.40	93.80	89.38	93.12	10,432,922
05 Mar 19	92.60000 +0.21	92.98	91.20	92.38	8,615,692
04 Mar 19	92.39000 +2.36	95.16	90.73	91.50	14,036,947
01 Mar 19	90.03000 +2.33	92.88	89.40	91.10	9,619,284
28 Feb 19	87.70000 +1.65	89.18	86.01	86.01	7,239,918
27 Feb 19	86.05000 -2.45	89.39	85.30	87.70	9,103,790
26 Feb 19	88.50000 -2.82	90.80	87.68	90.00	11,324,211
25 Feb 19	91.32000 +6.95	91.66	85.77	85.77	15,411,302
22 Feb 19	84.37000 +1.04	85.30	82.11	83.00	8,960,036
21 Feb 19	83.33000 +0.16	84.87	82.30	82.70	8,228,772
20 Feb 19	83.17000 +0.88	84.50	82.10	82.80	6,067,442
19 Feb 19	82.29000 -2.17	84.78	81.80	84.66	9,425,786
18 Feb 19	84.46000 +2.04	84.88	82.56	83.15	8,778,720
15 Feb 19	82.42000 -2.30	86.00	82.40	84.40	10,515,313
14 Feb 19	84.72000 +3.02	88.88	81.35	81.50	12,723,314
13 Feb 19	81.70000 +0.70	83.57	80.37	80.80	7,877,177
12 Feb 19	81.00000 +0.00	81.60	80.03	80.50	4,989,121
11 Feb 19	81.00000 +2.60	81.38	78.98	78.99	8,343,327
01 Feb 19	78.40000 +2.28	79.17	76.20	76.67	6,214,411
31 Jan 19	76.12000 -0.08	77.77	76.05	76.27	4,412,755
30 Jan 19	76.20000 -0.48	77.36	73.61	74.33	7,707,782
29 Jan 19	76.68000 +0.61	77.39	74.10	76.26	5,236,313
28 Jan 19	76.07000 -1.37	78.26	76.02	78.10	4,628,893
25 Jan 19	77.44000 +2.27	78.79	75.17	75.64	9,118,956
24 Jan 19	75.17000 -0.27	75.86	74.70	75.00	3,798,418
23 Jan 19	75.44000 +1.17	75.66	74.01	74.26	4,884,798
22 Jan 19	74.27000 -0.97	75.67	74.03	75.00	4,258,858
21 Jan 19	75.24000 -0.16	75.63	74.26	75.03	5,241,159
18 Jan 19	75.40000 -1.26	77.16	74.00	77.16	6,503,927
17 Jan 19	76.66000 -0.01	77.69	76.41	76.95	3,718,809
16 Jan 19	76.67000 -0.70	77.20	76.41	76.90	2,573,862
15 Jan 19	77.37000 +1.29	77.48	74.85	76.00	5,873,635
14 Jan 19	76.08000 +0.79	76.33	74.30	75.30	4,848,795
11 Jan 19	75.29000 -0.99	76.75	74.80	76.60	6,136,703
10 Jan 19	76.28000 -1.70	77.85	76.02	77.64	8,394,273
09 Jan 19	77.98000 -1.35	78.21	75.18	77.00	12,379,879
08 Jan 19	79.33000 +1.91	79.45	77.20	77.22	8,574,990
07 Jan 19	77.42000 +0.46	77.65	76.30	76.94	5,969,559
04 Jan 19	76.96000 +3.13	77.24	73.23	73.33	7,905,331
03 Jan 19	73.83000 +0.17	74.54	72.51	72.51	4,494,903
02 Jan 19	73.66000 -0.14	74.97	73.53	74.25	4,394,096
28 Dec 18	73.80000 -1.98	76.62	73.80	75.69	5,629,239
27 Dec 18	75.78000 -0.12	77.48	75.78	77.20	4,881,471
26 Dec 18	75.90000 -1.30	77.90	75.53	77.20	4,925,282
25 Dec 18	77.20000 -0.83	77.74	75.65	77.04	6,588,306
24 Dec 18	78.03000 -0.47	79.24	77.01	77.68	5,938,803
21 Dec 18	78.50000 +1.16	78.50	75.60	77.54	8,873,743
20 Dec 18	77.34000 -2.16	79.39	76.23	79.38	9,773,738
19 Dec 18	79.50000 -0.05	81.70	78.34	79.16	7,092,653
18 Dec 18	79.55000 -0.61	80.59	78.68	79.00	4,885,589
17 Dec 18	80.16000 +0.82	80.49	77.00	78.80	6,864,481
14 Dec 18	79.34000 -2.77	82.48	79.31	81.93	7,090,513
13 Dec 18	82.11000 +0.61	82.27	80.58	81.92	7,244,428
12 Dec 18	81.50000 +2.94	81.98	79.00	79.34	9,472,483
11 Dec 18	78.56000 +0.27	79.18	77.82	78.50	3,450,062
10 Dec 18	78.29000 -1.41	80.37	76.80	79.45	7,606,831
07 Dec 18	79.70000 +0.69	80.46	79.18	79.18	5,642,133
06 Dec 18	79.01000 -2.36	82.28	79.00	80.80	11,385,399
05 Dec 18	81.37000 -0.93	82.60	80.60	81.00	7,391,554
04 Dec 18	82.30000 +1.45	83.08	80.04	80.20	9,579,665
03 Dec 18	80.85000 +0.82	83.49	80.56	82.52	12,645,226
30 Nov 18	80.03000 +2.00	80.99	78.01	78.01	9,067,577
29 Nov 18	78.03000 -0.65	81.50	78.03	79.50	9,736,251
28 Nov 18	78.68000 +3.08	79.48	75.25	75.75	9,918,840
27 Nov 18	75.60000 +0.98	76.85	73.76	74.68	7,953,332
26 Nov 18	74.62000 +0.64	74.88	72.80	73.80	7,610,013
23 Nov 18	73.98000 -3.93	77.95	73.90	77.91	10,403,744
22 Nov 18	77.91000 -0.74	79.44	77.60	78.20	4,071,768
21 Nov 18	78.65000 +0.88	79.75	76.50	77.50	7,314,829
20 Nov 18	77.77000 -1.58	79.20	77.56	78.71	7,722,096
19 Nov 18	79.35000 -0.76	81.48	79.00	79.59	7,259,001
16 Nov 18	80.11000 -1.24	81.76	78.62	81.68	9,809,408
15 Nov 18	81.35000 +0.35	82.20	79.90	80.41	7,576,857
14 Nov 18	81.00000 -0.63	83.00	79.75	80.41	10,790,715
13 Nov 18	81.63000 -1.62	82.51	79.80	82.00	14,287,007
12 Nov 18	83.25000 +5.50	83.80	76.70	77.00	14,889,918
09 Nov 18	77.75000 +0.44	79.05	76.66	77.00	6,063,937
08 Nov 18	77.31000 -1.73	80.38	76.89	79.84	8,044,866
07 Nov 18	79.04000 -2.53	82.38	78.21	80.20	12,658,732
06 Nov 18	81.57000 +2.18	82.40	76.00	79.03	12,165,834
05 Nov 18	79.39000 +0.91	82.48	77.80	78.48	13,063,517
02 Nov 18	78.48000 +4.87	78.63	76.05	76.14	13,705,894
01 Nov 18	73.61000 -0.89	76.82	73.21	75.20	9,723,959
31 Oct 18	74.50000 -0.50	77.43	74.20	75.29	9,794,351
30 Oct 18	75.00000 +4.24	75.35	69.88	70.65	12,887,554
29 Oct 18	70.76000 -3.84	75.40	70.60	74.94	12,719,771
26 Oct 18	74.60000 -6.31	80.69	73.01	80.69	17,691,702
25 Oct 18	80.91000 +3.91	81.58	74.51	75.00	13,372,207
24 Oct 18	77.00000 -1.00	79.47	76.12	77.84	10,042,803
23 Oct 18	78.00000 -1.10	79.96	76.10	78.10	12,736,627
22 Oct 18	79.10000 +5.33	81.10	74.09	74.09	18,106,362
19 Oct 18	73.77000 +5.74	74.26	67.01	67.01	14,125,112
18 Oct 18	68.03000 -1.97	71.40	65.52	68.70	10,810,902
17 Oct 18	70.00000 +1.15	71.78	69.21	69.77	14,232,165
16 Oct 18	68.85000 -0.30	70.36	67.94	70.00	10,452,197
15 Oct 18	69.15000 +6.29	69.15	67.88	68.80	19,801,488
12 Oct 18	62.86000 +2.41	63.16	60.38	60.45	8,600,315
11 Oct 18	60.45000 -4.45	63.47	59.51	61.88	12,809,465
10 Oct 18	64.90000 +0.00	65.80	63.60	65.61	7,163,213
09 Oct 18	64.90000 -3.55	69.16	64.10	68.91	13,389,377
08 Oct 18	68.45000 -4.55	71.88	67.80	71.88	13,116,724
28 Sep 18	73.00000 +0.45	75.09	72.11	72.11	11,921,098
27 Sep 18	72.55000 -0.34	74.95	71.70	72.25	13,694,667
26 Sep 18	72.89000 +4.56	73.50	68.66	68.66	16,061,574
25 Sep 18	68.33000 -0.86	69.30	67.71	68.40	4,204,191
21 Sep 18	69.19000 +1.20	69.90	67.86	68.63	7,748,207
20 Sep 18	67.99000 +0.66	69.90	67.01	67.01	10,200,717
19 Sep 18	67.33000 +0.97	68.56	65.45	65.99	9,502,594
18 Sep 18	66.36000 +2.65	66.41	62.99	63.00	7,789,233
17 Sep 18	63.71000 -2.19	65.48	63.59	64.57	7,131,416
14 Sep 18	65.90000 +1.10	69.00	65.86	66.30	15,831,828
13 Sep 18	64.80000 +0.30	66.10	63.39	65.64	9,852,036
12 Sep 18	64.50000 +1.93	65.25	62.61	62.80	12,115,986
11 Sep 18	62.57000 +1.22	63.16	61.40	61.40	6,629,327
10 Sep 18	61.35000 -1.97	63.79	61.00	63.56	6,545,100
07 Sep 18	63.32000 +1.48	64.88	62.21	62.49	12,748,586
06 Sep 18	61.84000 +0.45	62.65	60.32	60.60	8,854,073
05 Sep 18	61.39000 -2.46	63.98	61.39	63.60	9,689,281
04 Sep 18	63.85000 +0.59	64.25	62.76	63.20	8,067,558
03 Sep 18	63.26000 -2.24	64.80	61.00	64.80	15,910,805
31 Aug 18	65.50000 -4.49	69.20	65.01	68.49	15,901,213
30 Aug 18	69.99000 -3.03	74.00	69.63	73.19	13,681,809
29 Aug 18	73.02000 +0.01	73.50	71.81	72.60	10,333,837
28 Aug 18	73.01000 +2.55	74.32	70.40	70.61	18,813,962
27 Aug 18	70.46000 +1.66	70.98	67.89	68.58	12,915,092
24 Aug 18	68.80000 -0.30	71.20	67.70	67.81	13,360,932
23 Aug 18	69.10000 +1.63	69.65	67.08	67.65	12,193,136
22 Aug 18	67.47000 -2.10	70.25	67.21	69.06	8,999,917
21 Aug 18	69.57000 +0.62	70.78	68.02	68.97	10,208,839
20 Aug 18	68.95000 +0.79	69.11	66.00	67.88	10,922,929
17 Aug 18	68.16000 -0.83	70.51	68.10	69.90	8,224,837
16 Aug 18	68.99000 -0.12	69.88	66.21	68.00	10,715,293
15 Aug 18	69.11000 -2.46	72.03	69.00	70.98	12,916,705
14 Aug 18	71.57000 -2.44	73.89	71.44	73.80	11,735,618
13 Aug 18	74.01000 -0.43	74.19	72.03	73.00	10,949,557
10 Aug 18	74.44000 +0.38	74.49	73.02	73.60	11,673,860
09 Aug 18	74.06000 +2.54	75.66	70.30	71.40	18,474,864
08 Aug 18	71.52000 -2.27	73.58	71.11	73.50	14,770,817
07 Aug 18	73.79000 +4.14	74.46	70.00	70.48	19,964,948
06 Aug 18	69.65000 +0.05	71.08	67.60	69.00	15,706,945
03 Aug 18	69.60000 -2.96	73.14	68.66	71.76	17,288,868
02 Aug 18	72.56000 +1.14	73.29	70.05	70.40	19,853,528
01 Aug 18	71.42000 -0.80	73.63	71.02	72.00	17,933,648
31 Jul 18	72.22000 -4.63	76.79	70.51	76.78	28,128,308
30 Jul 18	76.85000 +0.80	77.34	75.00	76.50	18,041,846
27 Jul 18	76.05000 -2.15	78.64	75.67	78.00	22,809,584
26 Jul 18	78.20000 -4.39	82.60	76.60	80.50	39,287,000
25 Jul 18	82.59000 -9.18	95.08	82.59	91.00	45,719,348
24 Jul 18	91.77000 +3.15	92.96	87.50	88.50	26,501,024
23 Jul 18	88.62000 -2.31	90.54	87.55	89.00	25,014,352
20 Jul 18	90.93000 +8.04	91.18	82.01	82.50	42,695,636
19 Jul 18	82.89000 +0.61	85.15	80.67	82.00	25,074,484
18 Jul 18	82.28000 +0.00	84.37	80.11	82.28	27,113,840
17 Jul 18	82.28000 -1.62	84.17	79.66	83.11	28,615,348
16 Jul 18	83.90000 +1.20	84.75	80.10	82.70	29,515,196
13 Jul 18	82.70000 -2.07	88.47	81.03	82.00	48,202,056
12 Jul 18	84.77000 +7.71	84.77	75.60	76.03	43,085,212
11 Jul 18	77.06000 +4.66	78.94	69.58	70.00	49,120,804
10 Jul 18	72.40000 +0.85	75.89	71.66	75.00	36,484,400
09 Jul 18	71.55000 +0.67	71.57	69.11	70.80	31,068,980
06 Jul 18	70.88000 +2.07	74.50	68.70	68.81	49,213,428
05 Jul 18	68.81000 +2.89	71.88	64.88	65.00	34,337,784
04 Jul 18	65.92000 -3.37	68.15	65.50	68.15	26,282,196
03 Jul 18	69.29000 -0.71	71.19	65.85	70.20	33,910,064
02 Jul 18	70.00000 -1.96	71.48	69.11	70.79	32,470,182
29 Jun 18	71.96000 +3.75	74.30	67.77	68.68	45,698,576
28 Jun 18	68.21000 -5.88	75.39	67.44	73.30	53,080,980
27 Jun 18	74.09000 -0.09	74.93	71.77	74.21	44,138,864
26 Jun 18	74.18000 +4.99	75.55	67.10	67.89	62,553,548
25 Jun 18	69.19000 +2.64	71.60	67.22	68.20	69,982,000
22 Jun 18	66.55000 -3.99	72.71	63.49	72.00	128,170,600
21 Jun 18	70.54000 +6.41	70.54	70.54	70.54	1,231,660
20 Jun 18	64.13000 +5.83	64.13	64.13	64.13	1,310,382
19 Jun 18	58.30000 +5.30	58.30	58.30	58.30	1,117,428
15 Jun 18	53.00000 +4.82	53.00	53.00	53.00	256,510
14 Jun 18	48.18000 +4.38	48.18	48.18	48.18	74,267
13 Jun 18	43.80000 +3.98	43.80	43.80	43.80	45,030
12 Jun 18	39.82000 +3.62	39.82	39.82	39.82	26,579
11 Jun 18	36.20000 +0.00	36.20	30.17	30.17	78,829