FUNDMANAGER.co.uk

Empyrean Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	100.79000 +3.39	102.93	96.50	97.00	8,835,262
19 Oct 26	97.40000 -0.95	99.58	96.21	97.00	4,827,422
16 Oct 26	98.35000 -0.30	100.65	97.95	99.23	7,237,602
15 Oct 26	98.65000 +2.85	99.65	93.03	93.45	10,330,437
14 Oct 26	95.80000 -2.02	98.38	95.00	97.50	5,792,706
13 Oct 26	97.82000 -0.08	98.60	94.60	97.64	8,840,232
12 Oct 26	97.90000 +5.65	99.77	91.51	91.90	16,654,703
09 Oct 26	92.25000 +6.80	93.44	82.74	84.88	13,612,445
08 Oct 26	85.45000 +0.79	89.82	84.94	86.00	9,483,354
30 Sep 26	84.66000 -2.02	87.41	84.23	87.29	3,677,259
29 Sep 26	86.68000 +0.23	87.53	84.96	86.67	3,395,460
28 Sep 26	86.45000 -1.11	87.89	84.53	87.33	4,133,210
24 Sep 26	87.56000 -1.74	89.57	87.31	88.60	2,970,254
23 Sep 26	89.30000 -0.33	90.50	88.58	88.99	3,172,198
22 Sep 26	89.63000 +0.24	91.29	89.18	90.10	5,055,240
21 Sep 26	89.39000 +0.44	89.86	87.30	87.80	5,973,880
18 Sep 26	88.95000 +3.38	89.50	86.35	86.50	5,959,860
17 Sep 26	85.57000 -1.16	86.70	84.50	86.00	4,329,150
16 Sep 26	86.73000 +2.64	86.90	83.48	83.56	5,347,930
15 Sep 26	84.09000 -0.49	85.90	84.08	84.72	4,689,630
14 Sep 26	84.58000 -1.94	86.42	84.35	86.01	4,865,600
11 Sep 26	86.52000 -2.49	88.35	85.85	88.28	5,182,180
10 Sep 26	89.01000 -0.49	90.10	88.60	89.00	2,746,430
09 Sep 26	89.50000 -0.86	90.90	89.02	90.11	4,144,526
08 Sep 26	90.36000 -2.92	94.87	90.12	93.28	7,034,660
07 Sep 26	93.28000 +3.58	93.98	90.78	92.88	7,450,110
04 Sep 26	89.70000 -2.77	93.49	88.88	92.75	6,777,510
03 Sep 26	92.47000 -1.62	95.10	92.00	95.00	4,241,110
02 Sep 26	94.09000 -3.52	96.80	94.04	96.70	5,203,060
01 Sep 26	97.61000 -2.10	101.50	97.51	100.02	4,985,980
31 Aug 26	99.71000 +3.61	100.78	94.60	94.76	9,292,550
28 Aug 26	96.10000 -0.52	100.60	96.02	96.62	8,329,360
27 Aug 26	96.62000 +2.32	97.11	93.73	94.47	6,315,920
26 Aug 26	94.30000 +1.90	95.05	92.08	92.35	5,076,180
25 Aug 26	92.40000 +1.15	92.86	89.01	90.33	4,557,016
24 Aug 26	91.25000 -3.95	95.19	90.07	95.12	5,871,360
21 Aug 26	95.20000 +0.56	96.69	94.32	94.99	5,079,935
20 Aug 26	94.64000 -2.37	97.97	94.27	97.90	6,295,630
19 Aug 26	97.01000 -4.71	100.37	96.45	99.70	8,771,160
18 Aug 26	101.72000 +2.55	103.30	97.15	98.23	9,695,160
17 Aug 26	99.17000 +3.27	99.39	95.02	95.90	8,708,598
14 Aug 26	95.90000 +0.16	97.50	94.22	96.99	5,765,053
13 Aug 26	95.74000 -2.61	99.60	95.70	99.60	8,325,780
12 Aug 26	98.35000 +0.39	100.88	97.60	98.80	6,867,116
11 Aug 26	97.96000 +4.83	100.00	92.60	93.00	12,461,172
10 Aug 26	93.13000 -1.56	95.00	92.50	95.00	6,072,849
07 Aug 26	94.69000 +0.29	95.99	92.81	93.39	9,098,704
06 Aug 26	94.40000 +1.55	94.86	91.05	91.34	9,420,890
05 Aug 26	92.85000 +3.04	93.90	89.01	89.81	10,077,632
04 Aug 26	89.81000 +2.76	90.18	88.20	89.10	7,083,470
03 Aug 26	87.05000 -0.35	87.99	85.71	86.98	6,953,080
31 Jul 26	87.40000 +1.91	92.00	87.39	92.00	8,961,204
30 Jul 26	85.49000 -4.51	89.80	85.18	89.01	8,197,140
29 Jul 26	90.00000 +0.60	90.44	86.00	90.44	7,673,870
28 Jul 26	89.40000 -2.82	92.45	89.00	90.61	7,100,010
27 Jul 26	92.22000 +0.77	92.85	88.38	90.90	6,281,430
24 Jul 26	91.45000 -1.61	94.33	90.99	91.23	6,563,442
23 Jul 26	93.06000 -5.07	98.60	92.78	97.80	10,925,370
22 Jul 26	98.13000 -1.76	101.98	97.65	98.60	11,039,320
21 Jul 26	99.89000 +6.17	100.70	93.61	95.13	13,916,430
20 Jul 26	93.72000 -3.78	100.79	90.97	100.00	15,443,210
17 Jul 26	97.50000 -8.71	108.50	97.00	106.29	15,446,581
16 Jul 26	106.21000 -3.92	112.63	104.95	106.04	13,540,740
15 Jul 26	110.13000 -6.66	116.66	107.98	116.00	16,259,030
14 Jul 26	116.79000 -3.04	121.90	113.00	119.00	20,103,840
13 Jul 26	119.83000 +7.43	127.96	110.73	111.18	28,619,950
10 Jul 26	112.40000 -11.01	124.06	112.40	122.56	28,360,622
09 Jul 26	123.41000 +6.23	124.39	114.44	119.00	30,571,828
08 Jul 26	117.18000 -2.21	120.58	109.50	118.15	23,368,210
07 Jul 26	119.39000 +2.18	121.50	113.46	113.50	23,544,100
06 Jul 26	117.21000 +14.44	123.30	108.80	109.40	33,685,848
03 Jul 26	102.77000 -5.33	109.50	102.61	108.48	17,710,342
02 Jul 26	108.10000 -10.68	116.09	107.83	114.19	18,614,248
01 Jul 26	118.78000 -0.64	123.51	116.00	117.33	24,014,590
30 Jun 26	119.42000 +5.16	120.00	110.05	113.45	23,661,520
29 Jun 26	114.26000 +0.50	118.15	108.22	111.11	24,157,290
26 Jun 26	113.76000 +3.66	117.99	103.51	110.00	25,555,572
25 Jun 26	110.10000 +2.25	110.75	104.30	109.70	20,244,548
24 Jun 26	107.85000 +6.55	109.07	97.50	99.98	20,196,808
23 Jun 26	101.30000 -0.41	105.43	99.23	100.95	12,785,850
22 Jun 26	101.71000 -2.29	106.18	99.11	105.40	15,793,779
18 Jun 26	104.00000 -1.01	105.00	102.90	104.00	13,362,928
17 Jun 26	105.01000 +5.40	105.29	97.40	98.00	17,517,774
16 Jun 26	99.61000 -2.04	101.14	98.26	101.07	13,122,838
15 Jun 26	101.65000 +7.08	101.75	94.52	96.05	15,921,043
12 Jun 26	94.57000 -1.88	99.91	94.10	99.50	14,618,896
11 Jun 26	96.45000 -0.42	98.49	95.10	95.80	10,684,486
10 Jun 26	96.87000 -2.63	99.90	96.10	98.49	11,496,740
09 Jun 26	99.50000 +4.35	100.78	94.82	96.65	16,355,709
08 Jun 26	95.15000 -3.58	98.23	93.50	94.01	15,262,687
05 Jun 26	98.73000 -4.90	103.81	98.10	102.99	20,823,072
04 Jun 26	103.63000 -2.20	107.37	101.95	103.13	17,923,800
03 Jun 26	105.83000 +0.53	110.90	105.00	105.00	21,362,650
02 Jun 26	105.30000 -0.45	109.15	104.68	107.00	20,180,124
01 Jun 26	105.75000 -8.75	113.32	105.43	112.11	22,075,220
29 May 26	114.50000 -14.08	125.47	111.11	125.10	32,729,240
28 May 26	128.58000 +1.16	129.60	119.19	124.07	32,453,560
27 May 26	127.42000 -7.58	132.30	125.00	130.00	39,948,284
26 May 26	135.00000 +9.96	137.56	126.00	130.53	65,748,444
25 May 26	125.04000 +16.35	130.43	106.00	107.00	51,819,752
22 May 26	108.69000 +11.47	108.88	96.68	97.25	27,931,404
21 May 26	97.22000 -6.17	106.69	96.80	101.78	19,818,036
20 May 26	103.39000 +8.31	103.50	95.07	95.08	18,350,972
19 May 26	95.08000 +0.54	95.28	92.24	94.34	8,254,637
18 May 26	94.54000 -1.13	96.90	93.66	94.92	7,864,242
15 May 26	95.67000 +1.40	98.28	92.72	94.65	11,145,383
14 May 26	94.27000 -1.70	98.23	94.27	96.95	10,768,169
13 May 26	95.97000 +0.17	96.34	93.11	95.00	9,275,957
12 May 26	95.80000 +1.38	97.51	92.78	94.00	12,140,166
11 May 26	94.42000 +2.22	96.17	92.85	93.25	11,433,764
08 May 26	92.20000 -0.33	93.90	91.09	92.00	8,359,201
07 May 26	92.53000 +2.31	92.98	90.90	91.12	9,278,747
06 May 26	90.22000 +1.40	92.70	89.58	89.91	11,438,999
30 Apr 26	88.82000 +4.17	90.50	84.56	86.58	14,300,451
29 Apr 26	84.65000 +2.05	85.60	81.43	82.34	9,726,591
28 Apr 26	82.60000 -10.17	87.90	82.33	87.90	16,328,771
27 Apr 26	92.77000 +5.62	94.00	87.50	88.00	12,606,918
24 Apr 26	87.15000 +0.37	88.33	85.59	86.41	5,064,624
23 Apr 26	86.78000 -0.42	88.69	86.25	87.20	5,124,428
22 Apr 26	87.20000 +1.70	87.33	84.70	85.50	4,631,186
21 Apr 26	85.50000 -2.20	87.50	84.76	87.50	4,637,538
20 Apr 26	87.70000 +1.85	89.62	85.53	85.88	6,902,175
17 Apr 26	85.85000 +0.73	86.50	83.59	84.80	4,737,333
16 Apr 26	85.12000 -0.13	85.88	84.50	85.32	3,854,773
15 Apr 26	85.25000 -1.11	86.88	85.15	86.80	4,573,497
14 Apr 26	86.36000 +1.97	86.49	84.82	85.00	5,266,716
13 Apr 26	84.39000 -0.12	85.19	83.00	83.01	3,762,401
10 Apr 26	84.51000 +0.31	85.80	84.46	84.70	4,370,610
09 Apr 26	84.20000 -1.28	84.96	83.62	84.18	3,479,344
08 Apr 26	85.48000 +3.31	85.50	83.63	84.12	5,858,195
07 Apr 26	82.17000 -0.13	83.50	81.71	82.37	3,166,060
03 Apr 26	82.30000 +1.15	83.35	80.20	81.69	4,022,609
02 Apr 26	81.15000 -1.99	82.96	80.63	82.77	2,650,900
01 Apr 26	83.14000 +2.02	83.38	82.36	82.53	2,799,009
31 Mar 26	81.12000 -1.23	83.45	81.10	82.02	2,509,280
30 Mar 26	82.35000 -0.87	82.91	81.68	82.00	2,401,162
27 Mar 26	83.22000 +0.79	83.85	80.74	80.74	2,564,882
26 Mar 26	82.43000 -1.59	84.30	82.07	84.00	2,441,486
25 Mar 26	84.02000 +1.69	84.38	82.61	82.94	3,271,235
24 Mar 26	82.33000 +1.11	82.77	80.74	82.60	3,909,245
23 Mar 26	81.22000 -4.78	85.32	80.83	85.00	5,512,631
20 Mar 26	86.00000 -2.04	88.73	86.00	88.20	3,685,002
19 Mar 26	88.04000 -2.45	89.76	87.66	89.05	4,289,299
18 Mar 26	90.49000 +0.54	90.52	88.88	89.90	3,503,002
17 Mar 26	89.95000 -5.03	95.20	89.40	95.00	8,304,927
16 Mar 26	94.98000 +1.31	95.34	92.96	93.34	2,974,015
13 Mar 26	93.67000 -1.23	94.78	93.51	94.27	2,162,260
12 Mar 26	94.90000 -1.08	96.69	94.58	96.02	2,547,339
11 Mar 26	95.98000 -1.39	97.59	95.96	97.37	2,851,210
10 Mar 26	97.37000 +1.71	97.68	95.60	96.25	3,408,478
09 Mar 26	95.66000 +0.09	96.08	92.22	94.00	4,183,601
06 Mar 26	95.57000 +0.59	96.05	94.50	94.52	2,023,923
05 Mar 26	94.98000 +1.33	96.25	94.53	94.94	3,097,697
04 Mar 26	93.65000 -0.35	94.99	92.71	93.01	3,233,380
03 Mar 26	94.00000 -5.11	100.28	93.95	99.31	5,918,304
02 Mar 26	99.11000 -1.87	100.70	98.07	99.50	3,742,904
27 Feb 26	100.98000 -0.35	101.18	99.82	100.77	3,483,715
26 Feb 26	101.33000 -0.87	102.50	100.75	102.30	4,358,015
25 Feb 26	102.20000 -0.40	102.99	101.22	102.48	3,558,403
24 Feb 26	102.60000 -3.03	105.60	101.88	104.90	5,384,041
13 Feb 26	105.63000 +3.33	106.80	101.31	101.50	7,504,092
12 Feb 26	102.30000 +2.16	103.87	99.22	100.30	5,164,500
11 Feb 26	100.14000 +0.67	100.50	98.96	99.55	3,105,546
10 Feb 26	99.47000 +0.48	99.98	98.48	99.00	3,250,374
09 Feb 26	98.99000 +1.74	99.40	97.51	98.25	3,980,147
06 Feb 26	97.25000 -0.90	98.55	96.89	97.51	3,789,315
05 Feb 26	98.15000 +0.17	98.93	97.01	97.01	3,716,854
04 Feb 26	97.98000 -1.61	98.90	96.44	98.89	4,650,101
03 Feb 26	99.59000 +1.35	99.90	97.66	99.50	4,123,527
02 Feb 26	98.24000 -4.86	102.98	98.20	102.98	7,089,411
30 Jan 26	103.10000 -2.01	105.50	102.40	104.27	5,667,288
29 Jan 26	105.11000 -3.38	109.20	105.00	107.98	7,131,895
28 Jan 26	108.49000 -2.69	112.55	108.10	111.58	7,225,792
27 Jan 26	111.18000 -0.27	112.69	109.00	110.79	6,953,117
26 Jan 26	111.45000 -4.21	116.10	110.60	115.59	7,316,564
23 Jan 26	115.66000 +0.05	116.39	114.50	115.95	6,137,225
22 Jan 26	115.61000 -1.82	119.50	114.89	119.01	7,219,195
21 Jan 26	117.43000 +3.93	120.82	112.58	112.58	12,256,638
20 Jan 26	113.50000 -1.56	116.35	112.76	115.06	5,416,373
19 Jan 26	115.06000 -2.54	117.90	114.37	117.40	7,417,412
16 Jan 26	117.60000 +1.83	119.25	114.30	116.36	8,420,763
15 Jan 26	115.77000 -1.20	117.36	114.01	116.00	6,846,176
14 Jan 26	116.97000 +3.58	119.69	113.30	113.30	12,426,840
13 Jan 26	113.39000 -2.05	119.00	113.03	115.44	10,515,546
12 Jan 26	115.44000 +1.74	115.45	110.22	111.77	10,963,597
09 Jan 26	113.70000 +0.68	113.77	112.12	112.58	5,487,461
08 Jan 26	113.02000 +1.02	113.86	111.30	112.00	5,643,978
07 Jan 26	112.00000 +0.64	113.67	110.60	111.38	6,291,952
06 Jan 26	111.36000 +1.98	111.58	108.68	109.37	6,201,004
05 Jan 26	109.38000 +3.05	109.73	106.67	106.80	5,271,197
31 Dec 25	106.33000 -0.96	107.88	106.32	107.36	2,444,346
30 Dec 25	107.29000 -0.11	109.00	107.00	107.00	2,709,619
29 Dec 25	107.40000 -2.55	109.66	107.16	109.52	3,891,526
26 Dec 25	109.95000 +1.89	110.06	106.57	108.00	5,131,604
25 Dec 25	108.06000 +0.01	109.10	107.51	108.23	2,933,774
24 Dec 25	108.05000 +1.68	108.38	105.88	106.01	3,946,976
23 Dec 25	106.37000 -0.19	109.20	106.03	106.50	5,117,511
22 Dec 25	106.56000 +3.25	107.33	103.71	103.96	5,729,358
19 Dec 25	103.31000 +0.15	104.00	103.02	103.24	2,384,337
18 Dec 25	103.16000 -0.73	104.50	103.06	103.27	2,226,506
17 Dec 25	103.89000 +1.13	103.93	101.25	102.74	3,925,893
16 Dec 25	102.76000 -1.39	104.50	102.02	104.00	2,863,791
15 Dec 25	104.15000 -2.16	106.27	104.08	105.99	3,303,727
12 Dec 25	106.31000 +1.43	107.48	104.13	104.94	5,118,082
11 Dec 25	104.88000 -2.22	107.39	104.84	107.21	3,006,386
10 Dec 25	107.10000 +1.64	107.20	104.00	105.00	3,566,323
09 Dec 25	105.46000 -0.98	107.50	105.23	106.44	3,095,458
08 Dec 25	106.44000 +1.98	106.84	104.00	104.00	4,257,351
05 Dec 25	104.46000 +0.49	104.60	102.72	104.15	2,795,250
04 Dec 25	103.97000 +0.39	104.55	102.67	103.56	2,539,025
03 Dec 25	103.58000 -1.96	105.64	103.33	105.00	3,123,410
02 Dec 25	105.54000 -0.26	108.34	105.17	108.00	4,310,251
01 Dec 25	105.80000 +1.20	105.86	103.50	104.00	3,579,584
28 Nov 25	104.60000 -0.20	104.71	102.92	103.75	3,102,147
27 Nov 25	104.80000 +1.10	106.30	103.21	103.27	4,865,059
26 Nov 25	103.70000 +0.11	105.08	102.91	103.26	3,411,107
25 Nov 25	103.59000 -0.39	105.23	103.44	103.98	3,692,795
24 Nov 25	103.98000 +1.78	104.18	101.21	102.51	3,770,101
21 Nov 25	102.20000 -4.80	106.98	102.10	105.80	5,625,320
20 Nov 25	107.00000 -1.98	110.57	107.00	109.97	3,582,183
19 Nov 25	108.98000 -3.37	112.70	108.00	112.27	4,800,205
18 Nov 25	112.35000 +0.32	112.99	111.52	111.95	3,071,596
17 Nov 25	112.03000 +1.03	113.27	111.01	111.01	3,327,993
14 Nov 25	111.00000 -1.13	112.58	110.80	111.39	3,050,547
13 Nov 25	112.13000 +0.95	112.53	111.01	111.07	2,911,922
12 Nov 25	111.18000 -1.58	113.48	110.68	112.76	3,857,242
11 Nov 25	112.76000 -3.34	116.76	112.52	116.10	6,240,870
10 Nov 25	116.10000 +2.18	116.69	113.86	114.00	4,227,625
07 Nov 25	113.92000 -2.19	115.51	113.72	115.21	4,399,242
06 Nov 25	116.11000 +0.26	117.30	115.51	115.99	5,378,850
05 Nov 25	115.85000 -0.40	117.28	113.50	114.78	5,869,998
04 Nov 25	116.25000 -2.52	119.20	115.31	118.40	5,138,978
03 Nov 25	118.77000 -2.34	121.50	116.90	121.07	7,266,558
31 Oct 25	121.11000 -0.90	123.55	119.12	121.51	7,380,411
30 Oct 25	122.01000 -4.24	127.00	120.92	123.72	10,503,013
29 Oct 25	126.25000 -0.73	127.77	125.06	125.85	7,604,735
28 Oct 25	126.98000 +0.56	131.90	124.02	125.00	13,012,497
27 Oct 25	126.42000 +0.78	127.61	121.80	125.10	13,945,680
24 Oct 25	125.64000 +2.94	126.36	122.12	122.70	10,674,500
23 Oct 25	122.70000 +0.78	126.42	120.50	125.20	9,200,149
22 Oct 25	121.92000 -0.71	123.80	119.78	121.50	7,869,456
21 Oct 25	122.63000 +0.76	123.36	121.88	121.90	7,210,146
20 Oct 25	121.87000 -1.94	126.03	121.01	124.97	10,951,604
17 Oct 25	123.81000 -5.39	130.00	123.79	128.53	12,530,912
16 Oct 25	129.20000 -6.22	135.00	128.13	132.00	15,992,023
15 Oct 25	135.42000 +9.21	138.88	123.80	126.20	26,734,448
14 Oct 25	126.21000 -9.95	134.09	124.68	134.09	25,731,328
13 Oct 25	136.16000 +14.35	146.17	130.00	130.06	36,136,632
10 Oct 25	121.81000 -10.01	130.50	121.50	130.00	12,264,650
09 Oct 25	131.82001 +5.52	137.29	126.58	127.40	16,579,499
30 Sep 25	126.30000 +2.59	128.60	124.50	125.21	8,653,767
29 Sep 25	123.71000 -0.95	125.26	122.02	124.79	7,275,910
26 Sep 25	124.66000 -3.20	129.49	124.50	127.36	9,103,411
25 Sep 25	127.86000 +0.80	128.90	126.00	126.42	10,829,320
24 Sep 25	127.06000 +1.10	130.78	123.50	124.50	16,055,497
23 Sep 25	125.96000 +4.17	126.00	119.40	121.64	15,297,451
22 Sep 25	121.79000 +3.56	121.89	116.56	118.19	9,813,638
19 Sep 25	118.23000 -0.65	121.88	118.12	119.40	8,706,004
18 Sep 25	118.88000 -0.70	122.89	116.79	119.09	12,224,963
17 Sep 25	119.58000 +2.45	120.33	115.89	116.52	8,227,881
16 Sep 25	117.13000 -0.56	118.25	115.70	116.00	6,527,620
15 Sep 25	117.69000 -0.01	123.50	117.65	122.50	9,209,239
12 Sep 25	117.70000 +1.40	119.00	114.61	115.60	9,937,228
11 Sep 25	116.30000 +2.91	117.30	112.80	113.88	8,364,477
10 Sep 25	113.39000 +0.14	114.50	111.90	112.80	5,119,251
09 Sep 25	113.25000 +0.24	115.76	111.00	112.72	6,547,470
08 Sep 25	113.01000 -1.61	114.80	112.55	113.63	7,559,266
05 Sep 25	114.62000 +1.61	115.00	111.80	113.53	6,819,916
04 Sep 25	113.01000 -7.23	120.80	112.00	120.35	8,652,935
03 Sep 25	120.24000 -2.46	123.62	119.19	122.82	7,143,180
02 Sep 25	122.70000 -7.30	129.99	122.37	129.50	11,765,489
01 Sep 25	130.00000 +7.00	138.38	124.38	126.00	14,480,720
29 Aug 25	123.00000 -5.26	126.00	122.98	125.83	9,895,342
28 Aug 25	128.25999 +5.36	128.27	121.50	123.90	12,927,858
27 Aug 25	122.90000 -0.24	129.64	121.80	123.15	13,133,576
26 Aug 25	123.14000 -1.49	125.68	121.68	123.88	8,485,646
25 Aug 25	124.63000 -0.76	131.29	122.90	130.00	14,739,856
22 Aug 25	125.39000 +5.99	127.34	119.90	121.00	14,249,812
21 Aug 25	119.40000 -1.18	123.48	118.64	119.95	10,590,434
20 Aug 25	120.58000 +5.95	123.50	114.15	114.60	14,420,195
19 Aug 25	114.63000 -1.84	116.80	114.49	115.20	7,819,517
18 Aug 25	116.47000 +2.88	118.98	112.54	113.00	10,863,335
15 Aug 25	113.59000 +1.91	113.69	110.59	111.01	6,382,098
14 Aug 25	111.68000 -1.00	115.29	111.38	113.20	7,401,670
13 Aug 25	112.68000 +0.60	113.18	111.60	112.08	5,459,864
12 Aug 25	112.08000 +0.63	112.85	109.71	111.02	5,056,017
11 Aug 25	111.45000 +1.30	112.66	109.58	109.71	3,100,342
08 Aug 25	110.15000 -2.74	112.70	110.10	112.45	4,248,000
07 Aug 25	112.89000 +1.07	114.00	111.38	111.52	6,121,537
06 Aug 25	111.82000 +2.39	112.99	108.80	109.39	5,681,283
05 Aug 25	109.43000 +0.51	110.28	108.20	108.94	4,150,308
04 Aug 25	108.92000 -0.14	109.26	108.00	108.51	3,388,446
01 Aug 25	109.06000 -0.99	111.20	108.01	110.49	3,701,387
31 Jul 25	110.05000 -1.13	114.13	109.99	111.20	4,794,258
30 Jul 25	111.18000 -0.90	112.29	110.20	111.72	3,776,197
29 Jul 25	112.08000 +1.97	112.48	109.50	110.01	5,613,416
28 Jul 25	110.11000 -0.45	111.45	109.66	110.60	3,638,309
25 Jul 25	110.56000 +0.43	110.85	108.48	109.82	4,681,252
24 Jul 25	110.13000 +2.31	110.16	107.97	107.97	4,311,690
23 Jul 25	107.82000 -0.14	108.99	107.81	108.10	3,079,090
22 Jul 25	107.96000 -1.04	109.48	107.52	109.00	4,077,022
21 Jul 25	109.00000 -1.82	110.72	107.06	107.97	3,868,106
18 Jul 25	110.82000 -0.24	111.59	110.42	110.99	2,296,410
17 Jul 25	111.06000 +1.76	111.11	108.80	109.31	3,017,518
16 Jul 25	109.30000 +0.21	110.19	109.00	109.00	2,832,352
15 Jul 25	109.09000 -0.72	110.58	108.02	109.51	3,040,732
14 Jul 25	109.81000 -0.60	110.90	109.30	110.88	2,241,933
11 Jul 25	110.41000 +1.77	110.90	107.70	108.07	3,653,468
10 Jul 25	108.64000 -6.04	112.50	108.50	112.50	7,543,800
09 Jul 25	114.68000 -0.42	115.54	114.55	115.01	2,134,900
08 Jul 25	115.10000 +0.72	115.50	114.02	114.40	2,418,426
07 Jul 25	114.38000 -0.78	114.89	113.79	114.89	2,191,518
04 Jul 25	115.16000 -0.52	117.23	113.68	115.00	3,914,897
03 Jul 25	115.68000 -3.62	119.78	114.71	119.30	6,135,961
02 Jul 25	119.30000 -3.66	122.66	119.10	122.66	4,081,472
01 Jul 25	122.96000 -0.92	126.18	122.47	122.92	4,553,500
30 Jun 25	123.88000 +3.15	127.45	123.00	125.00	6,965,922
27 Jun 25	120.73000 +0.39	122.55	120.37	121.99	2,882,825
26 Jun 25	120.34000 -2.56	123.65	120.31	122.50	3,461,173
25 Jun 25	122.90000 +1.52	123.03	120.01	121.39	4,335,367
24 Jun 25	121.38000 +0.65	121.46	119.51	120.14	3,248,267
23 Jun 25	120.73000 +1.41	121.67	118.22	118.40	3,684,163
20 Jun 25	119.32000 +1.89	120.92	117.05	117.35	4,545,444
19 Jun 25	117.43000 -0.26	119.45	117.06	117.30	2,944,576
18 Jun 25	117.69000 +0.28	118.18	116.40	117.01	2,003,579
17 Jun 25	117.41000 -0.56	118.67	117.07	117.81	2,235,766
16 Jun 25	117.97000 +0.31	118.41	116.66	117.10	2,647,089
13 Jun 25	117.66000 +0.48	118.68	117.01	117.30	3,334,856
12 Jun 25	117.18000 -1.18	118.60	117.00	118.00	3,111,912
11 Jun 25	118.36000 -0.64	120.38	118.00	119.01	3,499,754
10 Jun 25	119.00000 -3.04	121.65	118.13	119.99	5,088,925
09 Jun 25	122.04000 -0.87	123.99	121.12	122.90	3,600,316
06 Jun 25	122.91000 -2.48	125.01	122.33	125.01	3,846,138
05 Jun 25	125.39000 +0.30	126.66	123.74	125.08	4,718,218
04 Jun 25	125.09000 -5.22	131.58	125.00	129.01	7,029,410
03 Jun 25	130.31000 +3.24	133.98	127.01	127.07	10,562,722
30 May 25	127.07000 -6.29	131.98	124.32	131.86	9,993,264
29 May 25	133.36000 +17.10	136.00	128.01	129.00	17,783,268
28 May 25	116.26000 +0.37	116.83	115.61	115.89	1,375,600
27 May 25	115.89000 -0.03	116.64	114.82	115.24	1,486,245
26 May 25	115.92000 +3.12	117.22	113.80	113.80	2,886,629
23 May 25	112.80000 -2.81	116.00	112.80	115.55	2,058,720
22 May 25	115.61000 -0.70	117.57	115.36	116.00	1,710,800
21 May 25	116.31000 -0.71	116.86	115.68	116.70	1,478,529
20 May 25	117.02000 +0.92	117.88	115.20	116.29	2,395,642
19 May 25	116.10000 +2.92	116.50	114.00	114.50	2,611,905
16 May 25	113.18000 +0.13	113.88	112.36	112.66	1,465,045
15 May 25	113.05000 -3.71	116.87	112.76	116.84	2,499,590
14 May 25	116.76000 +0.25	117.46	115.38	116.80	2,305,659
13 May 25	116.51000 -1.63	118.85	116.51	118.61	2,190,146
12 May 25	118.14000 -1.92	120.30	117.50	119.39	3,008,781
09 May 25	120.06000 +0.69	120.73	116.50	119.00	3,420,526
08 May 25	119.37000 -1.19	120.88	119.12	119.96	2,540,338
07 May 25	120.56000 -0.94	123.44	119.81	122.88	3,562,595
06 May 25	121.50000 +2.31	121.83	119.53	119.99	3,546,939
30 Apr 25	119.19000 +0.43	120.89	118.53	119.00	3,487,106
29 Apr 25	118.76000 +0.13	119.44	117.50	117.80	2,252,817
28 Apr 25	118.63000 -2.75	121.24	116.50	121.24	3,650,319
25 Apr 25	121.38000 +1.98	122.97	118.48	119.40	3,334,124
24 Apr 25	119.40000 -1.80	121.19	118.72	120.70	2,866,592
23 Apr 25	121.20000 -1.60	123.48	120.20	123.00	3,464,362
22 Apr 25	122.80000 -1.11	124.50	121.61	123.01	3,159,912
21 Apr 25	123.91000 +2.93	124.60	119.81	120.80	4,083,840
18 Apr 25	120.98000 -2.20	125.28	120.34	122.50	4,141,438
17 Apr 25	123.18000 -0.62	125.50	122.35	122.35	4,504,425
16 Apr 25	123.80000 +0.26	125.55	121.80	124.68	6,258,128
15 Apr 25	123.54000 -6.59	129.90	122.74	129.01	8,596,462
14 Apr 25	130.13000 -0.82	132.18	127.00	130.00	7,846,152
11 Apr 25	130.95000 +3.46	134.49	124.98	125.00	11,573,967
10 Apr 25	127.49000 +0.49	130.28	119.50	126.00	12,007,999
09 Apr 25	127.00000 +10.70	138.99	114.17	115.00	14,868,969
08 Apr 25	116.30000 +9.30	116.75	108.00	108.88	10,705,321
07 Apr 25	107.00000 -4.69	117.60	105.80	108.50	10,350,949
03 Apr 25	111.69000 +2.67	114.86	108.00	108.02	6,014,524
02 Apr 25	109.02000 -2.48	110.80	108.78	110.20	2,939,935
01 Apr 25	111.50000 -3.95	114.50	108.94	113.20	6,440,903
31 Mar 25	115.45000 +3.93	122.86	112.02	113.00	11,174,984
14 Mar 25	111.52000 +1.49	112.81	109.09	110.14	3,942,459
13 Mar 25	110.03000 -0.97	112.18	108.30	111.70	4,022,083
12 Mar 25	111.00000 -1.80	114.00	110.97	113.00	4,038,186
11 Mar 25	112.80000 -1.53	114.59	111.50	112.90	3,986,351
10 Mar 25	114.33000 -1.57	116.67	113.03	115.20	4,269,363
07 Mar 25	115.90000 -3.56	119.35	115.07	118.85	5,376,680
06 Mar 25	119.46000 +2.44	121.12	116.23	116.23	8,382,120
05 Mar 25	117.02000 -0.69	119.66	114.70	115.88	9,045,819
04 Mar 25	117.71000 +11.88	123.50	105.01	105.11	12,979,776
03 Mar 25	105.83000 -1.31	107.80	105.40	106.88	3,535,440
28 Feb 25	107.14000 -6.95	113.80	106.09	113.00	5,876,698
27 Feb 25	114.09000 -3.40	117.63	112.25	116.98	6,267,180
26 Feb 25	117.49000 -0.62	118.51	114.28	118.18	7,569,108
25 Feb 25	118.11000 +0.35	120.83	114.40	115.80	7,596,517
24 Feb 25	117.76000 +0.45	119.48	115.48	117.31	6,239,560
21 Feb 25	117.31000 +3.28	118.28	112.51	114.21	8,127,474
20 Feb 25	114.03000 -1.87	116.19	113.10	115.00	4,395,714
19 Feb 25	115.90000 +3.20	116.72	112.08	112.31	6,832,886
18 Feb 25	112.70000 -0.88	118.05	111.81	113.00	7,585,250
17 Feb 25	113.58000 -0.41	115.50	112.57	113.85	5,128,667
14 Feb 25	113.99000 +0.99	115.38	111.25	113.06	5,132,623
13 Feb 25	113.00000 -4.96	117.90	112.98	117.40	5,486,398
12 Feb 25	117.96000 +0.96	118.18	115.50	117.00	5,526,519
11 Feb 25	117.00000 -2.54	120.83	116.25	118.78	5,201,580
10 Feb 25	119.54000 +3.98	120.20	114.36	115.58	7,720,694
07 Feb 25	115.56000 -0.40	117.51	112.60	114.51	6,923,721
06 Feb 25	115.96000 +6.87	116.66	107.75	108.54	7,463,870
05 Feb 25	109.09000 +3.10	110.50	106.54	108.50	4,843,207
27 Jan 25	105.99000 -2.20	110.29	105.37	108.17	3,640,200
24 Jan 25	108.19000 +1.86	108.99	105.81	106.30	3,554,055
23 Jan 25	106.33000 -1.35	111.55	106.33	108.71	4,526,024
22 Jan 25	107.68000 -1.54	108.97	106.49	108.08	3,059,448
21 Jan 25	109.22000 +0.58	110.20	107.71	109.92	3,509,454
20 Jan 25	108.64000 -1.78	111.46	107.28	110.91	5,027,874
17 Jan 25	110.42000 +0.52	112.50	108.24	109.75	4,550,248
16 Jan 25	109.90000 +0.10	113.88	109.11	110.90	4,345,500
15 Jan 25	109.80000 -3.34	113.50	109.71	112.60	5,163,400
14 Jan 25	113.14000 +5.03	113.35	107.67	109.50	5,828,088
13 Jan 25	108.11000 +1.05	108.77	105.37	105.38	3,656,057
10 Jan 25	107.06000 -1.32	113.50	107.00	107.48	5,745,000
09 Jan 25	108.38000 -0.07	110.50	107.44	107.74	3,907,847
08 Jan 25	108.45000 +0.25	110.63	104.90	106.98	4,961,636
07 Jan 25	108.20000 +3.12	108.80	105.13	105.49	3,868,900
06 Jan 25	105.08000 -2.93	109.10	104.42	107.84	4,340,000
03 Jan 25	108.01000 -3.49	112.20	107.76	111.34	4,966,216
02 Jan 25	111.50000 -9.60	120.93	109.15	120.53	9,032,027
31 Dec 24	121.10000 -6.69	128.78	120.49	128.58	5,525,152
30 Dec 24	127.79000 -2.63	132.58	127.55	128.66	4,440,050
27 Dec 24	130.42000 -4.68	135.28	129.00	134.00	7,161,050
26 Dec 24	135.10001 +4.07	135.35	129.28	130.23	8,031,900
25 Dec 24	131.03000 +0.32	132.87	129.03	129.37	5,757,600
24 Dec 24	130.71001 +2.26	130.99	125.66	128.30	6,191,000
23 Dec 24	128.45000 -0.97	131.88	127.56	127.79	6,550,787
20 Dec 24	129.42000 +5.77	134.50	122.50	122.95	10,340,732
19 Dec 24	123.65000 -0.07	125.11	120.00	121.00	5,035,910
18 Dec 24	123.72000 +1.45	125.37	121.97	122.46	5,109,233
17 Dec 24	122.27000 -1.38	123.60	121.51	122.80	4,436,416
16 Dec 24	123.65000 -4.49	127.94	122.90	126.60	7,033,556
13 Dec 24	128.14000 -0.25	131.55	126.46	127.32	9,053,927
12 Dec 24	128.39000 +0.09	134.00	127.51	128.31	8,321,500
11 Dec 24	128.30000 -5.66	134.32	127.50	130.87	11,654,518
10 Dec 24	133.96001 +10.74	145.46	132.80	138.00	19,623,924
09 Dec 24	123.22000 -4.24	126.86	121.58	126.00	6,693,921
06 Dec 24	127.46000 -0.82	129.38	124.23	128.00	7,658,120
05 Dec 24	128.28000 -3.82	131.45	127.50	129.00	8,044,207
04 Dec 24	132.10001 +0.40	139.19	130.50	136.70	11,668,813
03 Dec 24	131.70000 -2.65	145.88	130.01	136.00	16,598,560
02 Dec 24	134.35001 +8.41	134.60	122.37	123.43	14,657,645
29 Nov 24	125.94000 +1.93	129.50	119.01	122.90	11,017,792
28 Nov 24	124.01000 -4.16	130.71	123.50	126.14	10,717,126
27 Nov 24	128.17000 +6.15	128.20	116.01	119.99	11,137,995
26 Nov 24	122.02000 +0.52	126.93	118.21	119.09	9,007,703
25 Nov 24	121.50000 +3.60	123.54	115.07	120.69	8,871,740
22 Nov 24	117.90000 -10.54	126.98	116.86	126.00	12,117,542
21 Nov 24	128.44000 +5.92	133.60	119.60	120.64	13,947,676
20 Nov 24	122.52000 +0.49	123.00	118.39	119.92	9,411,489
19 Nov 24	122.03000 +6.04	124.69	115.02	118.00	11,328,879
18 Nov 24	115.99000 -9.07	124.93	114.95	122.99	10,879,955
15 Nov 24	125.06000 -6.93	134.85	124.50	130.39	12,711,982
14 Nov 24	131.99001 -10.73	140.00	130.50	138.68	13,657,098
13 Nov 24	142.72000 -6.27	148.99	137.00	147.00	15,979,091
12 Nov 24	148.99001 -0.55	155.00	138.36	147.00	23,254,926
11 Nov 24	149.53999 +24.92	149.54	127.62	128.98	26,027,412
08 Nov 24	124.62000 +20.77	124.62	106.01	106.50	18,404,536
07 Nov 24	103.85000 +1.29	106.00	101.50	102.00	5,664,026
06 Nov 24	102.56000 +2.52	107.50	99.28	100.09	8,125,600
05 Nov 24	100.04000 +5.69	101.50	95.00	95.50	5,492,297
04 Nov 24	94.35000 +0.60	95.88	93.57	94.82	2,287,936
01 Nov 24	93.75000 -6.00	98.49	93.10	98.49	4,985,698
31 Oct 24	99.75000 +1.30	101.69	97.40	97.67	3,278,449
30 Oct 24	98.45000 -1.94	101.47	97.00	99.25	3,022,334
29 Oct 24	100.39000 -1.41	103.20	100.00	101.51	3,308,303
28 Oct 24	101.80000 -2.20	104.90	101.00	104.00	3,380,910
25 Oct 24	104.00000 +6.16	106.66	97.85	99.05	5,556,734
24 Oct 24	97.84000 -1.46	99.66	97.30	98.03	2,689,987
23 Oct 24	99.30000 -1.18	102.00	98.73	100.00	4,471,585
22 Oct 24	100.48000 +0.42	101.00	96.05	98.01	6,950,407
21 Oct 24	100.06000 +2.35	103.05	97.00	98.60	9,149,253
18 Oct 24	97.71000 +8.41	100.89	88.16	89.30	8,128,817
17 Oct 24	89.30000 +0.30	92.70	89.11	91.50	3,489,253
16 Oct 24	89.00000 -1.16	89.99	87.52	88.30	2,543,410
15 Oct 24	90.16000 -1.17	94.58	89.10	91.33	4,074,619
14 Oct 24	91.33000 +3.19	92.00	87.00	88.14	4,044,196
11 Oct 24	88.14000 -6.52	94.78	86.99	92.99	4,501,362
10 Oct 24	94.66000 -4.34	102.37	93.80	102.00	5,411,305
09 Oct 24	99.00000 -12.61	112.00	98.60	105.10	8,986,858
08 Oct 24	111.61000 +18.60	111.61	103.80	111.61	11,340,360
30 Sep 24	93.01000 +10.71	94.76	85.49	86.50	7,015,091
27 Sep 24	82.30000 +4.90	83.50	78.00	78.90	3,613,109
26 Sep 24	77.40000 +1.42	77.46	75.52	75.89	1,767,610
25 Sep 24	75.98000 +0.79	76.90	75.50	75.74	1,944,347
24 Sep 24	75.19000 +2.08	75.39	72.46	73.69	1,449,955
23 Sep 24	73.11000 -1.32	74.82	73.11	73.85	788,432
20 Sep 24	74.43000 +0.55	74.55	73.35	73.77	1,020,148
19 Sep 24	73.88000 +2.60	74.38	71.02	71.32	1,527,573
18 Sep 24	71.28000 +0.93	71.45	69.72	70.11	711,720
13 Sep 24	70.35000 -1.00	71.45	70.12	71.42	580,400
12 Sep 24	71.35000 -1.30	73.16	71.08	73.00	662,600
11 Sep 24	72.65000 +0.27	72.84	71.40	72.23	553,799
10 Sep 24	72.38000 +1.58	73.00	70.25	70.78	841,900
09 Sep 24	70.80000 -0.79	72.89	69.73	71.84	1,037,333
06 Sep 24	71.59000 -1.21	73.13	71.34	72.50	624,460
05 Sep 24	72.80000 +0.29	73.23	71.90	72.60	772,700
04 Sep 24	72.51000 -0.83	74.14	72.51	73.00	635,200
03 Sep 24	73.34000 +0.84	73.87	72.53	72.53	759,900
02 Sep 24	72.50000 -1.41	73.71	72.50	73.50	901,500
30 Aug 24	73.91000 +0.81	74.39	72.60	72.96	1,851,944
29 Aug 24	73.10000 +2.40	73.55	70.07	70.60	1,642,825
28 Aug 24	70.70000 +0.40	71.29	69.80	69.96	599,392
27 Aug 24	70.30000 -0.21	70.77	69.96	70.50	502,574
26 Aug 24	70.51000 -0.32	71.20	70.08	70.60	689,400
23 Aug 24	70.83000 +0.27	71.39	70.10	70.33	863,376
22 Aug 24	70.56000 -0.70	71.66	70.43	71.28	821,829
21 Aug 24	71.26000 +0.05	71.78	70.78	70.96	756,596
20 Aug 24	71.21000 -1.26	72.84	70.88	72.15	1,118,025
19 Aug 24	72.47000 +1.22	73.25	70.99	70.99	1,486,785
16 Aug 24	71.25000 -0.95	72.72	71.18	72.20	1,462,031
15 Aug 24	72.20000 -0.38	73.22	71.70	72.47	1,546,600
14 Aug 24	72.58000 -2.30	75.68	72.39	74.86	2,004,973
13 Aug 24	74.88000 +0.08	75.14	74.20	74.90	820,356
12 Aug 24	74.80000 -1.93	76.50	74.60	76.01	1,488,900
09 Aug 24	76.73000 -2.07	78.59	73.58	76.77	3,406,099
08 Aug 24	78.80000 -0.79	79.95	78.00	79.15	1,553,878
07 Aug 24	79.59000 -0.62	80.82	78.46	80.05	1,581,795
06 Aug 24	80.21000 +1.52	83.67	79.03	79.80	3,378,574
05 Aug 24	78.69000 -0.50	80.44	78.10	78.45	2,437,645
02 Aug 24	79.19000 +0.69	79.58	78.31	78.68	2,008,401
01 Aug 24	78.50000 -0.24	79.60	77.97	78.63	2,149,004
31 Jul 24	78.74000 +3.37	78.83	75.00	75.34	2,523,528
30 Jul 24	75.37000 +1.41	76.04	73.68	73.69	1,449,864
29 Jul 24	73.96000 -0.93	75.78	73.75	75.26	1,069,844
26 Jul 24	74.89000 +1.91	75.94	72.61	73.01	1,665,036
25 Jul 24	72.98000 +0.54	74.10	71.92	72.28	1,231,197
24 Jul 24	72.44000 -1.06	74.18	72.36	73.41	1,541,381
23 Jul 24	73.50000 -3.83	77.20	73.40	76.95	2,181,376
22 Jul 24	77.33000 +0.01	79.35	77.31	77.32	2,868,700
19 Jul 24	77.32000 +1.59	77.80	75.00	75.00	2,951,675
18 Jul 24	75.73000 +1.97	76.26	72.10	73.29	2,291,550
17 Jul 24	73.76000 -0.60	74.88	73.68	73.95	1,453,653
16 Jul 24	74.36000 +1.06	74.60	72.37	72.76	1,704,210
15 Jul 24	73.30000 +1.64	74.30	71.37	71.50	2,365,968
12 Jul 24	71.66000 -1.56	73.74	71.09	72.50	1,904,400
11 Jul 24	73.22000 +2.45	73.84	71.02	72.15	2,144,533
10 Jul 24	70.77000 -1.36	72.30	70.64	71.69	1,618,700
09 Jul 24	72.13000 +2.07	72.30	69.52	69.90	2,246,291
08 Jul 24	70.06000 -2.87	73.61	70.01	72.95	2,200,796
05 Jul 24	72.93000 +0.14	73.50	71.82	72.80	1,130,500
04 Jul 24	72.79000 -2.62	75.97	72.77	75.53	1,763,552
03 Jul 24	75.41000 -0.21	76.39	74.40	75.58	1,496,454
02 Jul 24	75.62000 -0.37	76.60	75.35	76.00	1,383,723
01 Jul 24	75.99000 -1.06	77.04	73.61	76.10	2,016,982
28 Jun 24	77.05000 -0.75	78.51	76.90	77.51	1,748,093
27 Jun 24	77.80000 -1.34	80.12	77.63	79.13	1,689,100
26 Jun 24	79.14000 +1.92	79.47	76.05	77.51	2,123,745
25 Jun 24	77.22000 -3.97	81.49	76.80	80.88	3,427,852
24 Jun 24	81.19000 -2.39	84.80	81.19	82.59	2,746,174
21 Jun 24	83.58000 -0.19	83.76	81.36	82.52	2,271,237
20 Jun 24	83.77000 +1.19	86.58	82.25	82.25	4,625,888
19 Jun 24	82.58000 -0.55	83.80	80.87	83.13	3,053,444
18 Jun 24	83.13000 -1.56	84.89	82.80	84.59	2,639,968
17 Jun 24	84.69000 +0.14	85.70	84.06	84.56	2,501,236
14 Jun 24	84.55000 -0.14	84.98	82.40	84.20	4,136,779
13 Jun 24	84.69000 -0.46	86.36	83.50	85.15	4,284,660
12 Jun 24	85.15000 -0.56	87.15	84.12	85.85	4,233,018
11 Jun 24	85.71000 +6.34	88.59	78.80	79.00	5,781,792
07 Jun 24	79.37000 -0.63	81.27	78.53	79.80	1,894,119
06 Jun 24	80.00000 -1.40	82.18	79.53	81.51	2,453,458
05 Jun 24	81.40000 +1.49	82.86	79.51	79.87	2,872,901
04 Jun 24	79.91000 -0.13	80.27	78.90	79.50	1,528,400
03 Jun 24	80.04000 +0.68	81.29	78.30	78.80	2,594,200
31 May 24	79.36000 -1.04	80.30	79.17	80.30	2,252,111
30 May 24	80.40000 +3.10	80.99	76.38	77.30	3,397,980
29 May 24	77.30000 -0.90	78.87	77.20	77.81	1,622,329
28 May 24	78.20000 -0.50	80.90	77.78	78.00	2,941,952
27 May 24	78.70000 +2.98	78.80	74.50	75.99	2,006,100
24 May 24	75.72000 -0.47	76.90	75.60	76.00	1,127,712
23 May 24	76.19000 -1.73	78.38	75.91	77.70	1,396,714
22 May 24	77.92000 +1.06	78.10	76.50	77.01	1,199,421
21 May 24	76.86000 -1.28	78.14	76.81	78.14	991,201
20 May 24	78.14000 +0.16	78.97	77.15	78.01	1,590,892
17 May 24	77.98000 +0.95	78.00	76.04	77.03	1,085,362
16 May 24	77.03000 -0.72	78.50	76.63	77.75	2,015,152
15 May 24	77.75000 -3.66	81.69	77.61	81.40	2,633,885
14 May 24	81.41000 +0.24	82.38	80.22	80.89	1,800,501
13 May 24	81.17000 -0.20	82.66	79.80	80.93	2,582,251
10 May 24	81.37000 -1.33	83.00	81.11	82.70	1,605,299
09 May 24	82.70000 +3.94	83.28	78.72	78.72	4,055,234
08 May 24	78.76000 -0.98	79.73	77.78	79.50	2,015,604
07 May 24	79.74000 -0.87	80.88	79.40	80.61	1,566,256
06 May 24	80.61000 +2.41	81.38	78.35	79.50	2,872,031
30 Apr 24	78.20000 -2.26	80.40	77.88	80.40	2,136,480
29 Apr 24	80.46000 +0.66	81.12	78.11	78.21	2,575,213
26 Apr 24	79.80000 +3.36	79.81	75.56	76.00	2,655,400
25 Apr 24	76.44000 +0.18	77.50	74.77	75.90	2,122,200
24 Apr 24	76.26000 +1.04	76.58	74.39	75.20	1,759,444
23 Apr 24	75.22000 -1.13	77.48	74.37	76.37	1,698,800
22 Apr 24	76.35000 -1.05	77.99	75.01	76.78	1,945,574
19 Apr 24	77.40000 -3.36	80.20	77.37	80.00	2,330,060
18 Apr 24	80.76000 -0.94	82.66	80.21	81.80	1,862,981
17 Apr 24	81.70000 +1.20	81.79	79.60	80.61	2,380,156
16 Apr 24	80.50000 -1.07	83.48	80.10	80.80	2,958,856
15 Apr 24	81.57000 +4.91	83.12	76.41	77.80	3,258,359
12 Apr 24	76.66000 -1.14	78.55	76.51	78.18	1,178,677
11 Apr 24	77.80000 -0.59	79.30	77.60	77.60	1,095,309
10 Apr 24	78.39000 -2.04	80.42	78.34	80.40	1,194,500
09 Apr 24	80.43000 +0.22	81.38	79.52	80.22	1,028,248
08 Apr 24	80.21000 -1.62	82.09	79.78	82.00	1,216,753
03 Apr 24	81.83000 -2.01	83.84	81.41	83.42	1,509,184
02 Apr 24	83.84000 +0.88	85.37	82.45	82.96	2,744,119
01 Apr 24	82.96000 -0.74	85.37	82.10	85.37	2,257,067
29 Mar 24	83.70000 +3.60	84.30	79.15	79.88	2,936,839
28 Mar 24	80.10000 +3.28	80.95	77.00	77.50	2,325,240
27 Mar 24	76.82000 -1.88	79.15	76.82	78.58	2,167,204
26 Mar 24	78.70000 -2.45	81.70	77.77	81.14	2,680,858
25 Mar 24	81.15000 -4.59	85.89	81.00	85.34	3,239,517
22 Mar 24	85.74000 -2.28	88.36	85.58	87.50	1,841,776
21 Mar 24	88.02000 -1.28	91.10	87.50	89.53	1,985,392
20 Mar 24	89.30000 +0.68	89.30	87.89	88.22	1,659,900
19 Mar 24	88.62000 -0.30	89.66	87.81	88.64	1,703,500
18 Mar 24	88.92000 +2.66	89.32	86.26	87.05	2,214,469
15 Mar 24	86.26000 -1.22	87.51	85.60	87.10	1,847,225
14 Mar 24	87.48000 -2.48	89.96	87.01	89.66	2,331,211
13 Mar 24	89.96000 +0.46	91.35	89.30	90.11	2,132,944
12 Mar 24	89.50000 +0.20	90.40	88.65	89.30	1,843,069
11 Mar 24	89.30000 +0.79	89.30	87.31	87.71	1,805,872
08 Mar 24	88.51000 +0.41	89.38	87.66	88.29	1,388,500
07 Mar 24	88.10000 -1.80	91.87	88.10	90.04	1,949,746
06 Mar 24	89.90000 -1.22	91.58	89.52	91.00	1,835,600
05 Mar 24	91.12000 -1.00	91.99	90.50	91.01	2,071,283
04 Mar 24	92.12000 +0.57	93.59	90.51	91.70	2,891,182
01 Mar 24	91.55000 +0.55	93.20	89.62	91.50	3,570,188
29 Feb 24	91.00000 +5.85	91.00	83.79	83.80	4,192,469
28 Feb 24	85.15000 -4.95	92.66	85.15	90.10	3,695,467
27 Feb 24	90.10000 +0.74	90.10	87.69	88.80	3,544,199
26 Feb 24	89.36000 +0.68	90.17	87.72	88.69	1,852,101
23 Feb 24	88.68000 +0.68	88.68	87.02	88.14	1,426,177
22 Feb 24	88.00000 +0.99	88.69	86.86	87.85	1,384,677
21 Feb 24	87.01000 -0.50	89.30	86.17	86.99	1,640,200
20 Feb 24	87.51000 +0.07	88.00	86.37	86.51	1,320,179
19 Feb 24	87.44000 -0.06	90.20	86.50	90.00	2,416,891
08 Feb 24	87.50000 +3.44	87.98	83.30	84.97	3,133,215
07 Feb 24	84.06000 +2.32	85.89	80.50	81.81	2,947,531
06 Feb 24	81.74000 +6.49	81.74	73.69	74.50	3,079,345
05 Feb 24	75.25000 -0.62	76.98	70.50	74.94	3,307,154
02 Feb 24	75.87000 -2.62	78.90	72.94	78.00	2,359,437
01 Feb 24	78.49000 +0.69	79.39	76.68	77.74	1,830,084
31 Jan 24	77.80000 -2.31	80.47	77.66	79.88	1,881,232
30 Jan 24	80.11000 -2.70	82.81	79.95	82.59	1,587,125
29 Jan 24	82.81000 -1.69	85.85	82.80	84.00	1,730,274
26 Jan 24	84.50000 -4.17	87.98	84.50	87.86	2,216,139
25 Jan 24	88.67000 +1.55	89.50	85.80	86.77	2,684,712
24 Jan 24	87.12000 +0.32	87.58	83.73	86.85	2,446,682
23 Jan 24	86.80000 +1.52	87.38	84.24	85.22	2,275,728
22 Jan 24	85.28000 -3.68	89.18	84.61	87.68	2,475,380
19 Jan 24	88.96000 -3.92	93.36	88.70	93.36	2,812,125
18 Jan 24	92.88000 -1.21	95.12	89.90	94.09	3,057,820
17 Jan 24	94.09000 -3.17	98.79	94.00	96.72	2,261,122
16 Jan 24	97.26000 -1.23	98.94	96.20	98.94	1,149,983
15 Jan 24	98.49000 +1.08	99.15	95.40	96.50	1,591,782
12 Jan 24	97.41000 -3.76	101.17	97.40	101.06	1,533,215
11 Jan 24	101.17000 +1.77	101.98	98.53	99.00	1,720,248
10 Jan 24	99.40000 -0.12	100.19	95.55	99.30	1,992,828
09 Jan 24	99.52000 -0.27	101.37	98.76	99.73	1,030,742
08 Jan 24	99.79000 -1.02	100.99	97.78	100.55	1,609,797
05 Jan 24	100.81000 -1.65	103.17	100.40	102.45	1,102,305
04 Jan 24	102.46000 -0.94	103.88	101.60	103.51	1,218,145
03 Jan 24	103.40000 -1.60	104.99	102.88	104.50	1,295,071
02 Jan 24	105.00000 -0.85	106.20	104.52	105.58	1,783,823
29 Dec 23	105.85000 +0.66	106.50	104.20	104.89	1,904,373
28 Dec 23	105.19000 +0.75	105.30	103.30	104.00	2,035,357
27 Dec 23	104.44000 +1.11	105.38	102.70	103.50	1,710,496
26 Dec 23	103.33000 +0.64	104.20	101.40	102.68	1,398,825
25 Dec 23	102.69000 +1.19	102.98	100.22	101.12	1,306,118
22 Dec 23	101.50000 -0.59	102.09	98.80	101.89	2,014,480
21 Dec 23	102.09000 +0.90	102.73	100.50	101.00	1,354,385
20 Dec 23	101.19000 +0.21	102.50	99.75	100.70	1,751,785
19 Dec 23	100.98000 +1.68	101.01	98.54	99.00	1,927,548
18 Dec 23	99.30000 -0.10	100.17	98.21	99.41	1,578,029
15 Dec 23	99.40000 -1.51	101.60	99.00	101.07	1,760,433
14 Dec 23	100.91000 -0.47	103.50	100.90	102.00	2,088,369
13 Dec 23	101.38000 -2.61	104.50	101.14	103.99	2,727,082
12 Dec 23	103.99000 -2.79	107.89	103.37	106.78	3,237,449
11 Dec 23	106.78000 -1.74	108.01	104.69	107.50	5,194,618
08 Dec 23	108.52000 +2.04	109.19	106.00	106.50	12,888,808
07 Dec 23	106.48000 +2.08	108.00	104.00	104.95	6,262,931
06 Dec 23	104.40000 +4.02	105.29	99.82	100.00	5,124,474
05 Dec 23	100.38000 +0.10	101.36	99.20	100.00	2,755,845
04 Dec 23	100.28000 +0.99	101.10	99.86	100.00	1,844,830
01 Dec 23	99.29000 +0.98	99.32	97.30	98.30	1,304,199
30 Nov 23	98.31000 -1.24	99.92	97.81	99.49	2,607,202
29 Nov 23	99.55000 +0.18	100.50	99.00	99.30	1,673,037
28 Nov 23	99.37000 -0.03	99.85	98.24	99.81	1,495,543
27 Nov 23	99.40000 +3.15	100.28	95.60	95.73	2,635,576
24 Nov 23	96.25000 -1.49	97.93	95.60	97.62	1,638,882
23 Nov 23	97.74000 +0.46	98.19	96.52	97.07	1,024,675
22 Nov 23	97.28000 -1.03	98.67	97.19	98.08	1,318,119
21 Nov 23	98.31000 -1.56	100.98	98.00	100.12	2,003,894
20 Nov 23	99.87000 +0.80	100.51	98.30	99.07	1,418,409
17 Nov 23	99.07000 +0.08	99.79	97.77	99.57	1,659,638
16 Nov 23	98.99000 -1.61	100.34	98.90	100.25	1,596,732
15 Nov 23	100.60000 -1.63	103.20	100.02	103.18	2,415,600
14 Nov 23	102.23000 +0.23	102.67	100.69	101.78	2,076,079
13 Nov 23	102.00000 +3.82	102.41	98.69	98.87	3,296,523
10 Nov 23	98.18000 -0.89	99.79	97.82	98.09	1,839,953
09 Nov 23	99.07000 -1.08	101.25	99.00	100.15	1,793,071
08 Nov 23	100.15000 -1.40	101.36	99.50	100.60	2,597,381
07 Nov 23	101.55000 -1.45	102.42	97.43	102.39	4,158,544
06 Nov 23	103.00000 +0.13	104.40	102.27	102.88	2,776,624
03 Nov 23	102.87000 +1.37	103.33	100.90	101.53	1,791,516
02 Nov 23	101.50000 -0.96	103.11	101.50	102.00	1,555,996
01 Nov 23	102.46000 -0.74	104.49	101.20	102.05	2,195,905
31 Oct 23	103.20000 +0.34	104.55	102.53	103.20	1,799,478
30 Oct 23	102.86000 +2.80	103.83	99.07	99.07	3,435,178
27 Oct 23	100.06000 +1.70	100.36	97.01	97.48	2,246,323
26 Oct 23	98.36000 +1.72	98.75	95.62	95.75	2,123,596
25 Oct 23	96.64000 +1.38	97.50	94.60	95.80	2,224,099
24 Oct 23	95.26000 -0.61	96.90	93.00	96.57	2,599,178
23 Oct 23	95.87000 -3.56	99.86	95.45	99.60	2,028,148
20 Oct 23	99.43000 -2.74	103.17	99.12	102.02	2,308,540
19 Oct 23	102.17000 -0.33	105.38	101.50	101.73	2,408,921
18 Oct 23	102.50000 -2.51	106.26	100.58	104.70	2,698,841
17 Oct 23	105.01000 +0.42	106.49	103.79	104.69	1,912,082
16 Oct 23	104.59000 -1.31	105.40	103.60	105.00	1,934,600
13 Oct 23	105.90000 -1.49	107.12	104.60	106.00	2,067,400
12 Oct 23	107.39000 +2.09	109.00	104.74	105.98	3,472,631
11 Oct 23	105.30000 -0.52	106.28	103.74	105.81	2,500,845
10 Oct 23	105.82000 +0.93	106.40	104.50	104.87	2,020,027
09 Oct 23	104.89000 -0.03	105.21	103.55	104.00	1,325,724
28 Sep 23	104.92000 +1.30	105.60	102.88	104.33	2,221,541
27 Sep 23	103.62000 +0.07	105.11	102.80	103.00	1,377,936
26 Sep 23	103.55000 -1.45	106.20	103.50	104.25	1,614,226
25 Sep 23	105.00000 +0.05	105.86	102.90	104.90	1,964,864
22 Sep 23	104.95000 +1.40	105.28	101.00	102.90	2,712,080
21 Sep 23	103.55000 +0.37	105.70	103.20	103.20	1,565,750
20 Sep 23	103.18000 -5.94	108.90	102.78	107.54	3,782,513
19 Sep 23	109.12000 +0.02	111.15	107.81	109.98	2,419,477
18 Sep 23	109.10000 -2.20	111.33	108.60	109.08	2,732,095
15 Sep 23	111.30000 +3.71	111.80	106.33	107.18	4,654,637
14 Sep 23	107.59000 +1.28	107.65	104.53	106.00	2,795,795
13 Sep 23	106.31000 -1.79	107.76	103.55	107.28	4,433,360
12 Sep 23	108.10000 -1.00	109.06	106.33	109.06	3,472,605
11 Sep 23	109.10000 -1.05	111.50	106.80	109.00	4,846,913
08 Sep 23	110.15000 +1.54	112.50	107.05	107.08	7,586,111
07 Sep 23	108.61000 -5.42	116.33	107.89	116.25	10,293,026
06 Sep 23	114.03000 +6.35	117.33	106.85	107.00	15,273,020
05 Sep 23	107.68000 -0.86	114.00	107.66	110.20	9,542,462
04 Sep 23	108.54000 +3.66	109.36	105.00	106.00	5,329,752
01 Sep 23	104.88000 -3.92	110.80	104.82	108.00	4,506,013
31 Aug 23	108.80000 -0.01	110.20	106.81	108.32	5,257,635
30 Aug 23	108.81000 +1.58	116.54	107.55	113.20	7,069,762
29 Aug 23	107.23000 +4.05	107.33	102.28	102.63	2,115,376
28 Aug 23	103.18000 -0.79	110.90	102.55	110.50	1,785,877
25 Aug 23	103.97000 -1.28	105.85	103.58	105.00	1,516,613
24 Aug 23	105.25000 +2.23	105.90	102.00	103.10	2,192,793
23 Aug 23	103.02000 -1.68	106.26	103.00	104.60	2,139,100
22 Aug 23	104.70000 +3.79	105.38	100.76	102.00	2,622,726
21 Aug 23	100.91000 +0.41	102.00	99.50	100.44	1,095,000
18 Aug 23	100.50000 -1.53	102.80	100.50	102.60	1,419,505
17 Aug 23	102.03000 -0.05	103.95	100.84	101.65	1,546,068
16 Aug 23	102.08000 -1.39	105.38	101.80	103.22	1,761,401
15 Aug 23	103.47000 -3.15	107.44	102.28	106.95	2,282,099
14 Aug 23	106.62000 +3.79	108.29	101.45	101.50	2,704,273
11 Aug 23	102.83000 -1.79	105.62	102.82	104.62	1,165,600
10 Aug 23	104.62000 +0.40	106.61	103.50	103.75	1,227,652
09 Aug 23	104.22000 -1.78	106.67	102.67	105.84	2,003,439
08 Aug 23	106.00000 -2.78	108.18	103.33	105.39	3,014,895
07 Aug 23	108.78000 +1.79	109.97	105.85	106.97	2,661,139
04 Aug 23	106.99000 +0.04	108.82	105.65	106.93	3,269,640
03 Aug 23	106.95000 -2.19	108.98	106.66	108.00	2,983,994
02 Aug 23	109.14000 +5.95	110.65	101.55	102.13	8,079,657
01 Aug 23	103.19000 +0.54	104.22	101.00	102.60	2,956,952
31 Jul 23	102.65000 +0.42	102.66	97.80	99.90	4,440,459
28 Jul 23	102.23000 -0.55	105.66	101.93	104.50	2,127,418
27 Jul 23	102.78000 -0.05	104.43	101.81	102.45	1,056,796
26 Jul 23	102.83000 +0.25	104.44	101.06	101.80	1,599,048
25 Jul 23	102.58000 +2.39	103.69	99.93	101.39	2,182,173
24 Jul 23	100.19000 -1.18	102.25	99.58	101.37	1,433,015
21 Jul 23	101.37000 -1.91	103.00	101.17	102.00	1,794,441
20 Jul 23	103.28000 -5.37	109.19	103.00	108.10	2,673,093
19 Jul 23	108.65000 +0.35	108.74	106.26	107.91	2,061,362
18 Jul 23	108.30000 -3.05	111.98	108.06	111.40	2,412,769
17 Jul 23	111.35000 -2.85	114.94	110.86	113.50	1,762,657
14 Jul 23	114.20000 -2.67	116.93	113.83	116.80	1,802,855
13 Jul 23	116.87000 +0.16	118.41	113.88	116.27	1,817,503
12 Jul 23	116.71000 +1.21	117.48	111.60	115.01	2,342,846
11 Jul 23	115.50000 -0.61	117.83	115.21	116.19	1,248,473
10 Jul 23	116.11000 -0.51	118.96	115.20	116.71	1,011,657
07 Jul 23	116.62000 -2.19	118.50	115.10	118.50	1,441,115
06 Jul 23	118.81000 -2.36	121.00	118.39	120.50	1,942,310
05 Jul 23	121.17000 +0.30	123.56	119.07	120.10	2,388,670
04 Jul 23	120.87000 +0.10	121.70	118.01	120.78	2,050,827
03 Jul 23	120.77000 -2.07	123.50	120.28	122.90	2,152,499
30 Jun 23	122.84000 +7.68	122.99	113.88	114.41	3,999,678
29 Jun 23	115.16000 -0.94	118.57	113.80	115.66	1,767,756
28 Jun 23	116.10000 +1.56	117.80	113.38	114.55	2,280,452
27 Jun 23	114.54000 +1.83	115.68	112.00	112.71	1,458,575
26 Jun 23	112.71000 -3.24	115.88	110.22	114.60	2,138,792
21 Jun 23	115.95000 -5.19	120.60	115.55	120.05	3,139,944
20 Jun 23	121.14000 -0.17	122.80	119.65	121.00	2,468,752
19 Jun 23	121.31000 +0.53	121.98	118.42	120.80	2,187,922
16 Jun 23	120.78000 +0.78	121.79	119.02	120.00	1,888,977
15 Jun 23	120.00000 -1.10	122.40	119.00	121.10	2,686,071
14 Jun 23	121.10000 -3.40	124.50	119.88	124.00	3,567,514
13 Jun 23	124.50000 +0.11	126.26	123.76	123.76	1,927,165
12 Jun 23	124.39000 -1.86	128.42	123.10	126.87	3,820,205
09 Jun 23	126.25000 +3.41	130.00	120.50	121.98	6,483,391
08 Jun 23	122.84000 +1.66	123.86	119.70	122.00	3,398,764
07 Jun 23	121.18000 +0.55	122.89	119.63	120.57	2,412,927
06 Jun 23	120.63000 -0.92	124.42	119.48	120.90	3,513,979
05 Jun 23	121.55000 +1.00	122.97	118.51	119.35	2,995,565
02 Jun 23	120.55000 -3.29	122.95	118.89	122.52	3,215,110
01 Jun 23	123.84000 +3.71	124.48	117.90	118.75	4,338,445
31 May 23	120.13000 +6.13	124.00	112.85	113.89	6,626,803
30 May 23	114.00000 +0.56	114.28	110.62	112.00	3,221,913
29 May 23	113.44000 +4.43	113.88	109.08	110.32	4,844,938
26 May 23	109.01000 +2.50	109.10	106.45	106.45	2,420,641
25 May 23	106.51000 -0.39	108.65	104.50	106.80	1,819,452
24 May 23	106.90000 +1.12	108.20	104.50	105.84	2,255,643
23 May 23	105.78000 -4.16	109.84	105.77	109.12	3,331,172
22 May 23	109.94000 -1.77	112.80	109.24	112.35	2,012,391
19 May 23	111.71000 +1.07	113.33	109.11	111.00	3,050,763
18 May 23	110.64000 -1.89	115.10	110.08	112.70	3,098,365
17 May 23	112.53000 +1.48	114.10	109.38	110.00	2,413,098
16 May 23	111.05000 +1.05	113.33	108.50	109.74	3,077,615
15 May 23	110.00000 -4.10	112.95	107.40	112.00	4,587,138
12 May 23	114.10000 -2.65	118.99	114.01	115.68	3,038,607
11 May 23	116.75000 +3.60	118.86	112.60	114.99	4,008,250
10 May 23	113.15000 -2.41	116.53	110.65	114.00	3,258,696
09 May 23	115.56000 +0.44	118.45	114.22	114.76	3,303,730
08 May 23	115.12000 +2.76	116.60	110.67	112.50	3,073,613
05 May 23	112.36000 -2.44	116.74	111.81	114.25	2,704,051
04 May 23	114.80000 -1.32	116.30	112.20	115.00	2,993,349
28 Apr 23	116.12000 +4.02	117.51	113.80	115.00	4,744,834
27 Apr 23	112.10000 -0.30	115.60	110.50	111.50	3,623,826
26 Apr 23	112.40000 -4.62	117.60	109.00	115.01	5,124,735
25 Apr 23	117.02000 +1.56	120.94	113.70	115.44	5,765,756
24 Apr 23	115.46000 +0.16	118.00	114.18	115.05	4,218,155
21 Apr 23	115.30000 -9.76	125.49	115.08	125.00	7,728,053
20 Apr 23	125.06000 +2.06	125.79	121.74	122.80	5,062,405
19 Apr 23	123.00000 -0.40	126.87	122.49	123.40	5,427,745
18 Apr 23	123.40000 -3.60	127.40	120.18	125.65	5,763,117
17 Apr 23	127.00000 -3.49	132.20	126.10	129.50	5,833,855
14 Apr 23	130.49001 +7.61	131.98	122.00	124.30	8,015,275
13 Apr 23	122.88000 -6.40	129.92	121.96	127.90	6,636,611
12 Apr 23	129.28000 -0.28	131.23	124.03	128.00	6,570,712
11 Apr 23	129.56000 +1.34	132.68	127.02	128.00	6,878,070
10 Apr 23	128.22000 -8.69	138.41	127.50	135.00	9,206,069
07 Apr 23	136.91000 +5.03	145.39	134.22	140.00	11,012,141
06 Apr 23	131.88000 -2.00	139.89	129.90	130.05	9,865,158
04 Apr 23	133.88000 +7.42	139.45	125.00	125.35	11,940,346
03 Apr 23	126.46000 +3.14	127.98	121.36	124.36	9,243,413
31 Mar 23	123.32000 +0.72	125.50	120.20	123.03	5,919,646
30 Mar 23	122.60000 +0.45	124.42	118.40	121.00	6,519,126
29 Mar 23	122.15000 +5.75	124.98	115.50	116.00	9,289,242
28 Mar 23	116.40000 -8.10	120.68	115.16	120.21	9,586,496
27 Mar 23	124.50000 +2.16	131.00	119.34	125.00	12,743,519
24 Mar 23	122.34000 +3.37	130.75	117.10	117.47	13,033,491
23 Mar 23	118.97000 +6.00	120.50	109.60	110.00	10,714,525
22 Mar 23	112.97000 +2.42	114.57	109.82	110.55	6,805,111
21 Mar 23	110.55000 -3.47	114.95	108.50	113.01	6,866,800
20 Mar 23	114.02000 +3.68	116.62	109.27	109.80	8,553,805
17 Mar 23	110.34000 +3.75	112.67	106.31	108.00	6,569,574
16 Mar 23	106.59000 -2.57	110.59	106.10	107.70	4,832,109
15 Mar 23	109.16000 -1.94	112.76	108.58	110.28	5,833,363
14 Mar 23	111.10000 +3.01	112.97	105.67	107.00	9,391,477
13 Mar 23	108.09000 +1.10	109.60	105.11	106.30	7,065,231
10 Mar 23	106.99000 +4.76	111.68	100.18	101.01	9,791,853
09 Mar 23	102.23000 +0.26	105.25	101.53	102.88	6,149,624
08 Mar 23	101.97000 +2.85	103.00	99.00	99.10	5,032,447
07 Mar 23	99.12000 -4.35	103.26	99.08	102.55	4,886,663
06 Mar 23	103.47000 -0.58	105.30	101.00	105.20	6,381,623
03 Mar 23	104.05000 +7.85	106.00	99.58	99.80	11,505,582
02 Mar 23	96.20000 -1.72	98.90	96.11	98.02	2,999,617
01 Mar 23	97.92000 +1.72	98.18	95.30	95.60	3,062,838
28 Feb 23	96.20000 +1.42	96.64	93.77	95.85	2,442,109
27 Feb 23	94.78000 -2.65	97.08	94.60	96.77	2,558,911
24 Feb 23	97.43000 -0.72	100.15	97.35	98.15	3,303,216
23 Feb 23	98.15000 -1.75	100.33	97.41	99.47	3,443,553
22 Feb 23	99.90000 +5.68	101.06	93.10	93.40	7,053,085
21 Feb 23	94.22000 -2.90	97.45	93.25	97.00	4,508,763
20 Feb 23	97.12000 +1.12	97.35	94.78	96.00	2,948,478
17 Feb 23	96.00000 -3.21	100.21	95.92	99.21	3,925,110
16 Feb 23	99.21000 -4.54	104.00	98.40	103.75	5,631,688
15 Feb 23	103.75000 +0.30	104.47	100.86	103.01	5,522,587
14 Feb 23	103.45000 +3.87	106.53	100.45	100.50	9,389,833
13 Feb 23	99.58000 +0.38	100.22	97.97	98.02	3,694,710
10 Feb 23	99.20000 -0.59	101.75	98.50	98.50	4,872,821
09 Feb 23	99.79000 +2.80	100.00	95.20	96.32	5,550,199
08 Feb 23	96.99000 -2.89	101.99	96.36	99.01	4,394,991
07 Feb 23	99.88000 +2.20	101.44	96.26	97.78	5,510,253
06 Feb 23	97.68000 -1.82	99.43	97.00	98.99	3,691,635
03 Feb 23	99.50000 +2.15	101.48	95.88	96.20	6,211,644
02 Feb 23	97.35000 +1.45	99.97	95.56	96.11	5,935,936
01 Feb 23	95.90000 +3.59	96.00	92.05	92.51	5,155,491
31 Jan 23	92.31000 -0.84	93.55	91.56	92.30	2,951,248
30 Jan 23	93.15000 +0.34	94.44	92.02	93.15	5,433,552
20 Jan 23	92.81000 +0.12	94.90	92.61	92.77	2,860,656
19 Jan 23	92.69000 +2.01	94.49	90.30	90.39	3,732,640
18 Jan 23	90.68000 -0.47	91.45	90.10	90.69	1,785,391
17 Jan 23	91.15000 +1.15	91.86	89.87	89.88	2,747,222
16 Jan 23	90.00000 +1.90	90.79	87.29	87.30	3,479,042
13 Jan 23	88.10000 -0.67	89.30	87.64	89.00	1,758,417
12 Jan 23	88.77000 -1.66	90.00	87.22	90.00	2,486,412
11 Jan 23	90.43000 +0.44	92.65	90.00	90.00	2,676,175
10 Jan 23	89.99000 +0.17	91.69	89.66	90.20	2,544,637
09 Jan 23	89.82000 -0.89	92.16	89.68	90.96	2,694,561
06 Jan 23	90.71000 -1.24	92.21	90.40	91.63	2,675,631
05 Jan 23	91.95000 -0.24	92.48	91.10	92.15	2,298,924
04 Jan 23	92.19000 -1.31	95.45	91.40	92.95	2,878,387
03 Jan 23	93.50000 +3.43	93.78	90.00	90.22	3,266,849
30 Dec 22	90.07000 +0.14	90.67	89.44	90.00	1,555,968
29 Dec 22	89.93000 +1.53	90.78	88.00	88.12	2,220,523
28 Dec 22	88.40000 -2.33	90.17	88.10	90.00	2,326,571
27 Dec 22	90.73000 +1.07	91.00	88.58	89.77	2,490,906
26 Dec 22	89.66000 +1.81	90.48	87.98	87.98	2,682,558
23 Dec 22	87.85000 -2.05	89.98	87.08	88.67	2,348,282
22 Dec 22	89.90000 -1.47	92.07	89.60	91.40	1,720,891
21 Dec 22	91.37000 -2.25	93.94	89.55	93.51	3,226,370
20 Dec 22	93.62000 -0.59	95.24	92.90	94.40	2,407,380
19 Dec 22	94.21000 -3.89	98.97	94.01	97.23	2,926,603
16 Dec 22	98.10000 -4.20	102.38	98.00	100.80	3,627,316
15 Dec 22	102.30000 +1.45	104.35	99.18	100.08	4,575,214
14 Dec 22	100.85000 +0.93	105.50	100.58	103.69	5,734,560
13 Dec 22	99.92000 -0.98	102.00	99.00	99.50	3,047,946
12 Dec 22	100.90000 +4.17	103.00	96.30	96.73	6,649,434
09 Dec 22	96.73000 +1.80	99.50	94.20	94.47	6,069,769
08 Dec 22	94.93000 -2.68	98.26	94.52	97.50	3,874,716
07 Dec 22	97.61000 -1.26	98.09	96.50	97.90	3,446,643
06 Dec 22	98.87000 +3.50	100.35	94.96	95.41	6,073,251
05 Dec 22	95.37000 -0.72	97.18	94.44	96.09	3,116,788
02 Dec 22	96.09000 -0.26	97.80	95.70	96.40	3,339,413
01 Dec 22	96.35000 +2.48	97.32	94.60	95.00	4,741,928
30 Nov 22	93.87000 -2.46	96.31	93.47	96.00	3,304,551
29 Nov 22	96.33000 +1.86	96.56	94.02	94.63	3,326,755
28 Nov 22	94.47000 -0.04	95.01	92.50	92.91	2,348,584
25 Nov 22	94.51000 +0.07	96.17	93.19	94.30	2,783,608
24 Nov 22	94.44000 -2.10	96.80	94.01	96.60	3,078,754
23 Nov 22	96.54000 +0.82	96.58	91.57	95.00	4,674,246
22 Nov 22	95.72000 -0.24	97.29	94.18	95.11	3,112,660
21 Nov 22	95.96000 -2.06	98.46	93.60	96.00	5,317,870
18 Nov 22	98.02000 -3.04	101.18	97.80	99.95	4,779,931
17 Nov 22	101.06000 +1.86	101.23	97.80	99.02	4,196,085
16 Nov 22	99.20000 -4.83	104.80	99.05	104.00	5,606,145
15 Nov 22	104.03000 +3.55	105.04	100.28	100.61	6,144,537
14 Nov 22	100.48000 -0.57	102.23	99.00	99.80	3,771,216
11 Nov 22	101.05000 +0.36	105.10	101.01	103.66	5,647,852
10 Nov 22	100.69000 -2.91	105.65	100.20	103.60	5,239,189
09 Nov 22	103.60000 -3.55	107.07	103.19	106.80	5,334,107
08 Nov 22	107.15000 +0.95	107.97	105.00	106.22	4,380,252
07 Nov 22	106.20000 -1.68	109.81	105.50	107.63	4,551,355
04 Nov 22	107.88000 -0.49	108.68	105.13	107.90	6,097,443
03 Nov 22	108.37000 +2.84	109.26	103.03	103.44	8,327,657
02 Nov 22	105.53000 -8.69	115.98	105.01	113.87	11,451,578
01 Nov 22	114.22000 +0.44	114.76	110.18	112.98	7,417,083
31 Oct 22	113.78000 +5.70	115.82	106.82	107.00	10,049,485
28 Oct 22	108.08000 +1.46	112.38	104.90	104.91	10,051,095
27 Oct 22	106.62000 -0.44	110.00	104.86	106.09	9,600,165
26 Oct 22	107.06000 +4.89	107.77	99.66	102.32	10,313,032
25 Oct 22	102.17000 +0.26	105.59	100.03	101.20	6,809,185
24 Oct 22	101.91000 -1.06	106.00	101.61	102.00	7,667,249
21 Oct 22	102.97000 -1.53	103.80	100.19	102.41	6,924,531
20 Oct 22	104.50000 +6.00	107.93	97.00	97.21	11,708,800
19 Oct 22	98.50000 -1.50	101.40	97.63	99.00	5,005,407
18 Oct 22	100.00000 -2.98	104.34	99.31	104.00	6,335,577
17 Oct 22	102.98000 +3.88	103.45	97.25	97.80	8,504,440
14 Oct 22	99.10000 -0.09	100.48	96.80	99.15	8,271,790
13 Oct 22	99.19000 +2.25	100.75	95.27	96.00	10,060,443
12 Oct 22	96.94000 +5.29	96.98	88.90	90.88	9,825,645
11 Oct 22	91.65000 +2.63	92.50	86.77	89.02	7,299,808
10 Oct 22	89.02000 -1.28	92.60	87.66	89.99	6,626,744
30 Sep 22	90.30000 -8.55	99.88	90.01	99.20	9,581,339
29 Sep 22	98.85000 -2.00	102.83	98.05	102.15	7,690,500
28 Sep 22	100.85000 -1.20	103.90	98.93	102.06	8,826,143
27 Sep 22	102.05000 +3.91	102.97	97.96	98.00	9,332,528
26 Sep 22	98.14000 -3.19	101.97	98.11	99.55	7,544,089
23 Sep 22	101.33000 -3.18	105.48	101.30	103.79	7,243,930
22 Sep 22	104.51000 +3.13	106.80	100.74	101.50	9,636,782
21 Sep 22	101.38000 -4.74	105.61	99.12	104.00	10,139,363
20 Sep 22	106.12000 +0.82	107.56	102.88	105.00	9,490,940
19 Sep 22	105.30000 -10.09	117.88	105.18	114.93	14,379,341
16 Sep 22	115.39000 +4.22	118.40	109.00	109.78	15,890,477
15 Sep 22	111.17000 +1.23	111.17	106.99	108.70	11,980,414
14 Sep 22	109.94000 +5.71	111.30	102.40	102.50	12,985,400
13 Sep 22	104.23000 -2.27	112.58	103.81	106.00	12,794,124
09 Sep 22	106.50000 +4.30	107.50	101.50	103.50	11,090,923
08 Sep 22	102.20000 -2.24	104.30	101.01	102.00	9,496,029
07 Sep 22	104.44000 +8.60	106.46	97.94	98.00	17,519,298
06 Sep 22	95.84000 +0.09	97.30	93.80	95.69	7,074,466
05 Sep 22	95.75000 -2.65	98.27	92.60	96.54	9,806,985
02 Sep 22	98.40000 +3.20	99.48	94.10	95.00	10,554,714
01 Sep 22	95.20000 -2.82	102.87	94.98	99.00	11,240,595
31 Aug 22	98.02000 +2.91	100.30	95.01	95.02	13,304,306
30 Aug 22	95.11000 -1.69	99.69	94.84	96.80	7,677,394
29 Aug 22	96.80000 +2.76	99.00	91.70	92.00	9,985,449
26 Aug 22	94.04000 -3.51	99.12	93.88	98.12	11,959,596
25 Aug 22	97.55000 -13.56	111.80	96.66	111.70	18,210,174
24 Aug 22	111.11000 +0.50	115.48	110.10	110.86	14,232,007
23 Aug 22	110.61000 +1.72	113.94	107.70	109.46	11,400,704
22 Aug 22	108.89000 -4.30	113.78	107.39	109.00	13,476,494
19 Aug 22	113.19000 -8.83	124.99	112.22	120.08	19,922,648
18 Aug 22	122.02000 +4.97	126.75	115.23	115.23	20,334,928
17 Aug 22	117.05000 -7.97	125.00	117.00	124.00	18,883,256
16 Aug 22	125.02000 +3.22	126.43	114.68	116.00	20,921,256
15 Aug 22	121.80000 +6.93	133.50	120.00	121.00	28,002,388
12 Aug 22	114.87000 -5.03	121.79	111.66	117.21	20,540,664
11 Aug 22	119.90000 -3.15	127.99	118.20	122.30	21,672,664
10 Aug 22	123.05000 -6.93	134.40	123.03	125.00	24,812,076
09 Aug 22	129.98000 -8.02	132.77	124.00	128.01	26,607,816
08 Aug 22	138.00000 +12.00	145.98	117.01	140.01	31,166,580
05 Aug 22	126.00000 +21.00	126.00	106.10	106.29	14,250,143
04 Aug 22	105.00000 +12.98	108.38	92.90	93.00	23,401,536
03 Aug 22	92.02000 +12.32	100.46	77.61	78.94	29,398,936
02 Aug 22	79.70000 +3.69	80.11	72.40	73.99	25,538,052
01 Aug 22	76.01000 +1.01	76.01	71.01	73.90	27,599,952
29 Jul 22	75.00000 +0.00	75.50	68.06	69.05	50,798,556

Empyrean Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	100.79000 +3.39	102.93	96.50	97.00	8,835,262
19 Oct 26	97.40000 -0.95	99.58	96.21	97.00	4,827,422
16 Oct 26	98.35000 -0.30	100.65	97.95	99.23	7,237,602
15 Oct 26	98.65000 +2.85	99.65	93.03	93.45	10,330,437
14 Oct 26	95.80000 -2.02	98.38	95.00	97.50	5,792,706
13 Oct 26	97.82000 -0.08	98.60	94.60	97.64	8,840,232
12 Oct 26	97.90000 +5.65	99.77	91.51	91.90	16,654,703
09 Oct 26	92.25000 +6.80	93.44	82.74	84.88	13,612,445
08 Oct 26	85.45000 +0.79	89.82	84.94	86.00	9,483,354
30 Sep 26	84.66000 -2.02	87.41	84.23	87.29	3,677,259
29 Sep 26	86.68000 +0.23	87.53	84.96	86.67	3,395,460
28 Sep 26	86.45000 -1.11	87.89	84.53	87.33	4,133,210
24 Sep 26	87.56000 -1.74	89.57	87.31	88.60	2,970,254
23 Sep 26	89.30000 -0.33	90.50	88.58	88.99	3,172,198
22 Sep 26	89.63000 +0.24	91.29	89.18	90.10	5,055,240
21 Sep 26	89.39000 +0.44	89.86	87.30	87.80	5,973,880
18 Sep 26	88.95000 +3.38	89.50	86.35	86.50	5,959,860
17 Sep 26	85.57000 -1.16	86.70	84.50	86.00	4,329,150
16 Sep 26	86.73000 +2.64	86.90	83.48	83.56	5,347,930
15 Sep 26	84.09000 -0.49	85.90	84.08	84.72	4,689,630
14 Sep 26	84.58000 -1.94	86.42	84.35	86.01	4,865,600
11 Sep 26	86.52000 -2.49	88.35	85.85	88.28	5,182,180
10 Sep 26	89.01000 -0.49	90.10	88.60	89.00	2,746,430
09 Sep 26	89.50000 -0.86	90.90	89.02	90.11	4,144,526
08 Sep 26	90.36000 -2.92	94.87	90.12	93.28	7,034,660
07 Sep 26	93.28000 +3.58	93.98	90.78	92.88	7,450,110
04 Sep 26	89.70000 -2.77	93.49	88.88	92.75	6,777,510
03 Sep 26	92.47000 -1.62	95.10	92.00	95.00	4,241,110
02 Sep 26	94.09000 -3.52	96.80	94.04	96.70	5,203,060
01 Sep 26	97.61000 -2.10	101.50	97.51	100.02	4,985,980
31 Aug 26	99.71000 +3.61	100.78	94.60	94.76	9,292,550
28 Aug 26	96.10000 -0.52	100.60	96.02	96.62	8,329,360
27 Aug 26	96.62000 +2.32	97.11	93.73	94.47	6,315,920
26 Aug 26	94.30000 +1.90	95.05	92.08	92.35	5,076,180
25 Aug 26	92.40000 +1.15	92.86	89.01	90.33	4,557,016
24 Aug 26	91.25000 -3.95	95.19	90.07	95.12	5,871,360
21 Aug 26	95.20000 +0.56	96.69	94.32	94.99	5,079,935
20 Aug 26	94.64000 -2.37	97.97	94.27	97.90	6,295,630
19 Aug 26	97.01000 -4.71	100.37	96.45	99.70	8,771,160
18 Aug 26	101.72000 +2.55	103.30	97.15	98.23	9,695,160
17 Aug 26	99.17000 +3.27	99.39	95.02	95.90	8,708,598
14 Aug 26	95.90000 +0.16	97.50	94.22	96.99	5,765,053
13 Aug 26	95.74000 -2.61	99.60	95.70	99.60	8,325,780
12 Aug 26	98.35000 +0.39	100.88	97.60	98.80	6,867,116
11 Aug 26	97.96000 +4.83	100.00	92.60	93.00	12,461,172
10 Aug 26	93.13000 -1.56	95.00	92.50	95.00	6,072,849
07 Aug 26	94.69000 +0.29	95.99	92.81	93.39	9,098,704
06 Aug 26	94.40000 +1.55	94.86	91.05	91.34	9,420,890
05 Aug 26	92.85000 +3.04	93.90	89.01	89.81	10,077,632
04 Aug 26	89.81000 +2.76	90.18	88.20	89.10	7,083,470
03 Aug 26	87.05000 -0.35	87.99	85.71	86.98	6,953,080
31 Jul 26	87.40000 +1.91	92.00	87.39	92.00	8,961,204
30 Jul 26	85.49000 -4.51	89.80	85.18	89.01	8,197,140
29 Jul 26	90.00000 +0.60	90.44	86.00	90.44	7,673,870
28 Jul 26	89.40000 -2.82	92.45	89.00	90.61	7,100,010
27 Jul 26	92.22000 +0.77	92.85	88.38	90.90	6,281,430
24 Jul 26	91.45000 -1.61	94.33	90.99	91.23	6,563,442
23 Jul 26	93.06000 -5.07	98.60	92.78	97.80	10,925,370
22 Jul 26	98.13000 -1.76	101.98	97.65	98.60	11,039,320
21 Jul 26	99.89000 +6.17	100.70	93.61	95.13	13,916,430
20 Jul 26	93.72000 -3.78	100.79	90.97	100.00	15,443,210
17 Jul 26	97.50000 -8.71	108.50	97.00	106.29	15,446,581
16 Jul 26	106.21000 -3.92	112.63	104.95	106.04	13,540,740
15 Jul 26	110.13000 -6.66	116.66	107.98	116.00	16,259,030
14 Jul 26	116.79000 -3.04	121.90	113.00	119.00	20,103,840
13 Jul 26	119.83000 +7.43	127.96	110.73	111.18	28,619,950
10 Jul 26	112.40000 -11.01	124.06	112.40	122.56	28,360,622
09 Jul 26	123.41000 +6.23	124.39	114.44	119.00	30,571,828
08 Jul 26	117.18000 -2.21	120.58	109.50	118.15	23,368,210
07 Jul 26	119.39000 +2.18	121.50	113.46	113.50	23,544,100
06 Jul 26	117.21000 +14.44	123.30	108.80	109.40	33,685,848
03 Jul 26	102.77000 -5.33	109.50	102.61	108.48	17,710,342
02 Jul 26	108.10000 -10.68	116.09	107.83	114.19	18,614,248
01 Jul 26	118.78000 -0.64	123.51	116.00	117.33	24,014,590
30 Jun 26	119.42000 +5.16	120.00	110.05	113.45	23,661,520
29 Jun 26	114.26000 +0.50	118.15	108.22	111.11	24,157,290
26 Jun 26	113.76000 +3.66	117.99	103.51	110.00	25,555,572
25 Jun 26	110.10000 +2.25	110.75	104.30	109.70	20,244,548
24 Jun 26	107.85000 +6.55	109.07	97.50	99.98	20,196,808
23 Jun 26	101.30000 -0.41	105.43	99.23	100.95	12,785,850
22 Jun 26	101.71000 -2.29	106.18	99.11	105.40	15,793,779
18 Jun 26	104.00000 -1.01	105.00	102.90	104.00	13,362,928
17 Jun 26	105.01000 +5.40	105.29	97.40	98.00	17,517,774
16 Jun 26	99.61000 -2.04	101.14	98.26	101.07	13,122,838
15 Jun 26	101.65000 +7.08	101.75	94.52	96.05	15,921,043
12 Jun 26	94.57000 -1.88	99.91	94.10	99.50	14,618,896
11 Jun 26	96.45000 -0.42	98.49	95.10	95.80	10,684,486
10 Jun 26	96.87000 -2.63	99.90	96.10	98.49	11,496,740
09 Jun 26	99.50000 +4.35	100.78	94.82	96.65	16,355,709
08 Jun 26	95.15000 -3.58	98.23	93.50	94.01	15,262,687
05 Jun 26	98.73000 -4.90	103.81	98.10	102.99	20,823,072
04 Jun 26	103.63000 -2.20	107.37	101.95	103.13	17,923,800
03 Jun 26	105.83000 +0.53	110.90	105.00	105.00	21,362,650
02 Jun 26	105.30000 -0.45	109.15	104.68	107.00	20,180,124
01 Jun 26	105.75000 -8.75	113.32	105.43	112.11	22,075,220
29 May 26	114.50000 -14.08	125.47	111.11	125.10	32,729,240
28 May 26	128.58000 +1.16	129.60	119.19	124.07	32,453,560
27 May 26	127.42000 -7.58	132.30	125.00	130.00	39,948,284
26 May 26	135.00000 +9.96	137.56	126.00	130.53	65,748,444
25 May 26	125.04000 +16.35	130.43	106.00	107.00	51,819,752
22 May 26	108.69000 +11.47	108.88	96.68	97.25	27,931,404
21 May 26	97.22000 -6.17	106.69	96.80	101.78	19,818,036
20 May 26	103.39000 +8.31	103.50	95.07	95.08	18,350,972
19 May 26	95.08000 +0.54	95.28	92.24	94.34	8,254,637
18 May 26	94.54000 -1.13	96.90	93.66	94.92	7,864,242
15 May 26	95.67000 +1.40	98.28	92.72	94.65	11,145,383
14 May 26	94.27000 -1.70	98.23	94.27	96.95	10,768,169
13 May 26	95.97000 +0.17	96.34	93.11	95.00	9,275,957
12 May 26	95.80000 +1.38	97.51	92.78	94.00	12,140,166
11 May 26	94.42000 +2.22	96.17	92.85	93.25	11,433,764
08 May 26	92.20000 -0.33	93.90	91.09	92.00	8,359,201
07 May 26	92.53000 +2.31	92.98	90.90	91.12	9,278,747
06 May 26	90.22000 +1.40	92.70	89.58	89.91	11,438,999
30 Apr 26	88.82000 +4.17	90.50	84.56	86.58	14,300,451
29 Apr 26	84.65000 +2.05	85.60	81.43	82.34	9,726,591
28 Apr 26	82.60000 -10.17	87.90	82.33	87.90	16,328,771
27 Apr 26	92.77000 +5.62	94.00	87.50	88.00	12,606,918
24 Apr 26	87.15000 +0.37	88.33	85.59	86.41	5,064,624
23 Apr 26	86.78000 -0.42	88.69	86.25	87.20	5,124,428
22 Apr 26	87.20000 +1.70	87.33	84.70	85.50	4,631,186
21 Apr 26	85.50000 -2.20	87.50	84.76	87.50	4,637,538
20 Apr 26	87.70000 +1.85	89.62	85.53	85.88	6,902,175
17 Apr 26	85.85000 +0.73	86.50	83.59	84.80	4,737,333
16 Apr 26	85.12000 -0.13	85.88	84.50	85.32	3,854,773
15 Apr 26	85.25000 -1.11	86.88	85.15	86.80	4,573,497
14 Apr 26	86.36000 +1.97	86.49	84.82	85.00	5,266,716
13 Apr 26	84.39000 -0.12	85.19	83.00	83.01	3,762,401
10 Apr 26	84.51000 +0.31	85.80	84.46	84.70	4,370,610
09 Apr 26	84.20000 -1.28	84.96	83.62	84.18	3,479,344
08 Apr 26	85.48000 +3.31	85.50	83.63	84.12	5,858,195
07 Apr 26	82.17000 -0.13	83.50	81.71	82.37	3,166,060
03 Apr 26	82.30000 +1.15	83.35	80.20	81.69	4,022,609
02 Apr 26	81.15000 -1.99	82.96	80.63	82.77	2,650,900
01 Apr 26	83.14000 +2.02	83.38	82.36	82.53	2,799,009
31 Mar 26	81.12000 -1.23	83.45	81.10	82.02	2,509,280
30 Mar 26	82.35000 -0.87	82.91	81.68	82.00	2,401,162
27 Mar 26	83.22000 +0.79	83.85	80.74	80.74	2,564,882
26 Mar 26	82.43000 -1.59	84.30	82.07	84.00	2,441,486
25 Mar 26	84.02000 +1.69	84.38	82.61	82.94	3,271,235
24 Mar 26	82.33000 +1.11	82.77	80.74	82.60	3,909,245
23 Mar 26	81.22000 -4.78	85.32	80.83	85.00	5,512,631
20 Mar 26	86.00000 -2.04	88.73	86.00	88.20	3,685,002
19 Mar 26	88.04000 -2.45	89.76	87.66	89.05	4,289,299
18 Mar 26	90.49000 +0.54	90.52	88.88	89.90	3,503,002
17 Mar 26	89.95000 -5.03	95.20	89.40	95.00	8,304,927
16 Mar 26	94.98000 +1.31	95.34	92.96	93.34	2,974,015
13 Mar 26	93.67000 -1.23	94.78	93.51	94.27	2,162,260
12 Mar 26	94.90000 -1.08	96.69	94.58	96.02	2,547,339
11 Mar 26	95.98000 -1.39	97.59	95.96	97.37	2,851,210
10 Mar 26	97.37000 +1.71	97.68	95.60	96.25	3,408,478
09 Mar 26	95.66000 +0.09	96.08	92.22	94.00	4,183,601
06 Mar 26	95.57000 +0.59	96.05	94.50	94.52	2,023,923
05 Mar 26	94.98000 +1.33	96.25	94.53	94.94	3,097,697
04 Mar 26	93.65000 -0.35	94.99	92.71	93.01	3,233,380
03 Mar 26	94.00000 -5.11	100.28	93.95	99.31	5,918,304
02 Mar 26	99.11000 -1.87	100.70	98.07	99.50	3,742,904
27 Feb 26	100.98000 -0.35	101.18	99.82	100.77	3,483,715
26 Feb 26	101.33000 -0.87	102.50	100.75	102.30	4,358,015
25 Feb 26	102.20000 -0.40	102.99	101.22	102.48	3,558,403
24 Feb 26	102.60000 -3.03	105.60	101.88	104.90	5,384,041
13 Feb 26	105.63000 +3.33	106.80	101.31	101.50	7,504,092
12 Feb 26	102.30000 +2.16	103.87	99.22	100.30	5,164,500
11 Feb 26	100.14000 +0.67	100.50	98.96	99.55	3,105,546
10 Feb 26	99.47000 +0.48	99.98	98.48	99.00	3,250,374
09 Feb 26	98.99000 +1.74	99.40	97.51	98.25	3,980,147
06 Feb 26	97.25000 -0.90	98.55	96.89	97.51	3,789,315
05 Feb 26	98.15000 +0.17	98.93	97.01	97.01	3,716,854
04 Feb 26	97.98000 -1.61	98.90	96.44	98.89	4,650,101
03 Feb 26	99.59000 +1.35	99.90	97.66	99.50	4,123,527
02 Feb 26	98.24000 -4.86	102.98	98.20	102.98	7,089,411
30 Jan 26	103.10000 -2.01	105.50	102.40	104.27	5,667,288
29 Jan 26	105.11000 -3.38	109.20	105.00	107.98	7,131,895
28 Jan 26	108.49000 -2.69	112.55	108.10	111.58	7,225,792
27 Jan 26	111.18000 -0.27	112.69	109.00	110.79	6,953,117
26 Jan 26	111.45000 -4.21	116.10	110.60	115.59	7,316,564
23 Jan 26	115.66000 +0.05	116.39	114.50	115.95	6,137,225
22 Jan 26	115.61000 -1.82	119.50	114.89	119.01	7,219,195
21 Jan 26	117.43000 +3.93	120.82	112.58	112.58	12,256,638
20 Jan 26	113.50000 -1.56	116.35	112.76	115.06	5,416,373
19 Jan 26	115.06000 -2.54	117.90	114.37	117.40	7,417,412
16 Jan 26	117.60000 +1.83	119.25	114.30	116.36	8,420,763
15 Jan 26	115.77000 -1.20	117.36	114.01	116.00	6,846,176
14 Jan 26	116.97000 +3.58	119.69	113.30	113.30	12,426,840
13 Jan 26	113.39000 -2.05	119.00	113.03	115.44	10,515,546
12 Jan 26	115.44000 +1.74	115.45	110.22	111.77	10,963,597
09 Jan 26	113.70000 +0.68	113.77	112.12	112.58	5,487,461
08 Jan 26	113.02000 +1.02	113.86	111.30	112.00	5,643,978
07 Jan 26	112.00000 +0.64	113.67	110.60	111.38	6,291,952
06 Jan 26	111.36000 +1.98	111.58	108.68	109.37	6,201,004
05 Jan 26	109.38000 +3.05	109.73	106.67	106.80	5,271,197
31 Dec 25	106.33000 -0.96	107.88	106.32	107.36	2,444,346
30 Dec 25	107.29000 -0.11	109.00	107.00	107.00	2,709,619
29 Dec 25	107.40000 -2.55	109.66	107.16	109.52	3,891,526
26 Dec 25	109.95000 +1.89	110.06	106.57	108.00	5,131,604
25 Dec 25	108.06000 +0.01	109.10	107.51	108.23	2,933,774
24 Dec 25	108.05000 +1.68	108.38	105.88	106.01	3,946,976
23 Dec 25	106.37000 -0.19	109.20	106.03	106.50	5,117,511
22 Dec 25	106.56000 +3.25	107.33	103.71	103.96	5,729,358
19 Dec 25	103.31000 +0.15	104.00	103.02	103.24	2,384,337
18 Dec 25	103.16000 -0.73	104.50	103.06	103.27	2,226,506
17 Dec 25	103.89000 +1.13	103.93	101.25	102.74	3,925,893
16 Dec 25	102.76000 -1.39	104.50	102.02	104.00	2,863,791
15 Dec 25	104.15000 -2.16	106.27	104.08	105.99	3,303,727
12 Dec 25	106.31000 +1.43	107.48	104.13	104.94	5,118,082
11 Dec 25	104.88000 -2.22	107.39	104.84	107.21	3,006,386
10 Dec 25	107.10000 +1.64	107.20	104.00	105.00	3,566,323
09 Dec 25	105.46000 -0.98	107.50	105.23	106.44	3,095,458
08 Dec 25	106.44000 +1.98	106.84	104.00	104.00	4,257,351
05 Dec 25	104.46000 +0.49	104.60	102.72	104.15	2,795,250
04 Dec 25	103.97000 +0.39	104.55	102.67	103.56	2,539,025
03 Dec 25	103.58000 -1.96	105.64	103.33	105.00	3,123,410
02 Dec 25	105.54000 -0.26	108.34	105.17	108.00	4,310,251
01 Dec 25	105.80000 +1.20	105.86	103.50	104.00	3,579,584
28 Nov 25	104.60000 -0.20	104.71	102.92	103.75	3,102,147
27 Nov 25	104.80000 +1.10	106.30	103.21	103.27	4,865,059
26 Nov 25	103.70000 +0.11	105.08	102.91	103.26	3,411,107
25 Nov 25	103.59000 -0.39	105.23	103.44	103.98	3,692,795
24 Nov 25	103.98000 +1.78	104.18	101.21	102.51	3,770,101
21 Nov 25	102.20000 -4.80	106.98	102.10	105.80	5,625,320
20 Nov 25	107.00000 -1.98	110.57	107.00	109.97	3,582,183
19 Nov 25	108.98000 -3.37	112.70	108.00	112.27	4,800,205
18 Nov 25	112.35000 +0.32	112.99	111.52	111.95	3,071,596
17 Nov 25	112.03000 +1.03	113.27	111.01	111.01	3,327,993
14 Nov 25	111.00000 -1.13	112.58	110.80	111.39	3,050,547
13 Nov 25	112.13000 +0.95	112.53	111.01	111.07	2,911,922
12 Nov 25	111.18000 -1.58	113.48	110.68	112.76	3,857,242
11 Nov 25	112.76000 -3.34	116.76	112.52	116.10	6,240,870
10 Nov 25	116.10000 +2.18	116.69	113.86	114.00	4,227,625
07 Nov 25	113.92000 -2.19	115.51	113.72	115.21	4,399,242
06 Nov 25	116.11000 +0.26	117.30	115.51	115.99	5,378,850
05 Nov 25	115.85000 -0.40	117.28	113.50	114.78	5,869,998
04 Nov 25	116.25000 -2.52	119.20	115.31	118.40	5,138,978
03 Nov 25	118.77000 -2.34	121.50	116.90	121.07	7,266,558
31 Oct 25	121.11000 -0.90	123.55	119.12	121.51	7,380,411
30 Oct 25	122.01000 -4.24	127.00	120.92	123.72	10,503,013
29 Oct 25	126.25000 -0.73	127.77	125.06	125.85	7,604,735
28 Oct 25	126.98000 +0.56	131.90	124.02	125.00	13,012,497
27 Oct 25	126.42000 +0.78	127.61	121.80	125.10	13,945,680
24 Oct 25	125.64000 +2.94	126.36	122.12	122.70	10,674,500
23 Oct 25	122.70000 +0.78	126.42	120.50	125.20	9,200,149
22 Oct 25	121.92000 -0.71	123.80	119.78	121.50	7,869,456
21 Oct 25	122.63000 +0.76	123.36	121.88	121.90	7,210,146
20 Oct 25	121.87000 -1.94	126.03	121.01	124.97	10,951,604
17 Oct 25	123.81000 -5.39	130.00	123.79	128.53	12,530,912
16 Oct 25	129.20000 -6.22	135.00	128.13	132.00	15,992,023
15 Oct 25	135.42000 +9.21	138.88	123.80	126.20	26,734,448
14 Oct 25	126.21000 -9.95	134.09	124.68	134.09	25,731,328
13 Oct 25	136.16000 +14.35	146.17	130.00	130.06	36,136,632
10 Oct 25	121.81000 -10.01	130.50	121.50	130.00	12,264,650
09 Oct 25	131.82001 +5.52	137.29	126.58	127.40	16,579,499
30 Sep 25	126.30000 +2.59	128.60	124.50	125.21	8,653,767
29 Sep 25	123.71000 -0.95	125.26	122.02	124.79	7,275,910
26 Sep 25	124.66000 -3.20	129.49	124.50	127.36	9,103,411
25 Sep 25	127.86000 +0.80	128.90	126.00	126.42	10,829,320
24 Sep 25	127.06000 +1.10	130.78	123.50	124.50	16,055,497
23 Sep 25	125.96000 +4.17	126.00	119.40	121.64	15,297,451
22 Sep 25	121.79000 +3.56	121.89	116.56	118.19	9,813,638
19 Sep 25	118.23000 -0.65	121.88	118.12	119.40	8,706,004
18 Sep 25	118.88000 -0.70	122.89	116.79	119.09	12,224,963
17 Sep 25	119.58000 +2.45	120.33	115.89	116.52	8,227,881
16 Sep 25	117.13000 -0.56	118.25	115.70	116.00	6,527,620
15 Sep 25	117.69000 -0.01	123.50	117.65	122.50	9,209,239
12 Sep 25	117.70000 +1.40	119.00	114.61	115.60	9,937,228
11 Sep 25	116.30000 +2.91	117.30	112.80	113.88	8,364,477
10 Sep 25	113.39000 +0.14	114.50	111.90	112.80	5,119,251
09 Sep 25	113.25000 +0.24	115.76	111.00	112.72	6,547,470
08 Sep 25	113.01000 -1.61	114.80	112.55	113.63	7,559,266
05 Sep 25	114.62000 +1.61	115.00	111.80	113.53	6,819,916
04 Sep 25	113.01000 -7.23	120.80	112.00	120.35	8,652,935
03 Sep 25	120.24000 -2.46	123.62	119.19	122.82	7,143,180
02 Sep 25	122.70000 -7.30	129.99	122.37	129.50	11,765,489
01 Sep 25	130.00000 +7.00	138.38	124.38	126.00	14,480,720
29 Aug 25	123.00000 -5.26	126.00	122.98	125.83	9,895,342
28 Aug 25	128.25999 +5.36	128.27	121.50	123.90	12,927,858
27 Aug 25	122.90000 -0.24	129.64	121.80	123.15	13,133,576
26 Aug 25	123.14000 -1.49	125.68	121.68	123.88	8,485,646
25 Aug 25	124.63000 -0.76	131.29	122.90	130.00	14,739,856
22 Aug 25	125.39000 +5.99	127.34	119.90	121.00	14,249,812
21 Aug 25	119.40000 -1.18	123.48	118.64	119.95	10,590,434
20 Aug 25	120.58000 +5.95	123.50	114.15	114.60	14,420,195
19 Aug 25	114.63000 -1.84	116.80	114.49	115.20	7,819,517
18 Aug 25	116.47000 +2.88	118.98	112.54	113.00	10,863,335
15 Aug 25	113.59000 +1.91	113.69	110.59	111.01	6,382,098
14 Aug 25	111.68000 -1.00	115.29	111.38	113.20	7,401,670
13 Aug 25	112.68000 +0.60	113.18	111.60	112.08	5,459,864
12 Aug 25	112.08000 +0.63	112.85	109.71	111.02	5,056,017
11 Aug 25	111.45000 +1.30	112.66	109.58	109.71	3,100,342
08 Aug 25	110.15000 -2.74	112.70	110.10	112.45	4,248,000
07 Aug 25	112.89000 +1.07	114.00	111.38	111.52	6,121,537
06 Aug 25	111.82000 +2.39	112.99	108.80	109.39	5,681,283
05 Aug 25	109.43000 +0.51	110.28	108.20	108.94	4,150,308
04 Aug 25	108.92000 -0.14	109.26	108.00	108.51	3,388,446
01 Aug 25	109.06000 -0.99	111.20	108.01	110.49	3,701,387
31 Jul 25	110.05000 -1.13	114.13	109.99	111.20	4,794,258
30 Jul 25	111.18000 -0.90	112.29	110.20	111.72	3,776,197
29 Jul 25	112.08000 +1.97	112.48	109.50	110.01	5,613,416
28 Jul 25	110.11000 -0.45	111.45	109.66	110.60	3,638,309
25 Jul 25	110.56000 +0.43	110.85	108.48	109.82	4,681,252
24 Jul 25	110.13000 +2.31	110.16	107.97	107.97	4,311,690
23 Jul 25	107.82000 -0.14	108.99	107.81	108.10	3,079,090
22 Jul 25	107.96000 -1.04	109.48	107.52	109.00	4,077,022
21 Jul 25	109.00000 -1.82	110.72	107.06	107.97	3,868,106
18 Jul 25	110.82000 -0.24	111.59	110.42	110.99	2,296,410
17 Jul 25	111.06000 +1.76	111.11	108.80	109.31	3,017,518
16 Jul 25	109.30000 +0.21	110.19	109.00	109.00	2,832,352
15 Jul 25	109.09000 -0.72	110.58	108.02	109.51	3,040,732
14 Jul 25	109.81000 -0.60	110.90	109.30	110.88	2,241,933
11 Jul 25	110.41000 +1.77	110.90	107.70	108.07	3,653,468
10 Jul 25	108.64000 -6.04	112.50	108.50	112.50	7,543,800
09 Jul 25	114.68000 -0.42	115.54	114.55	115.01	2,134,900
08 Jul 25	115.10000 +0.72	115.50	114.02	114.40	2,418,426
07 Jul 25	114.38000 -0.78	114.89	113.79	114.89	2,191,518
04 Jul 25	115.16000 -0.52	117.23	113.68	115.00	3,914,897
03 Jul 25	115.68000 -3.62	119.78	114.71	119.30	6,135,961
02 Jul 25	119.30000 -3.66	122.66	119.10	122.66	4,081,472
01 Jul 25	122.96000 -0.92	126.18	122.47	122.92	4,553,500
30 Jun 25	123.88000 +3.15	127.45	123.00	125.00	6,965,922
27 Jun 25	120.73000 +0.39	122.55	120.37	121.99	2,882,825
26 Jun 25	120.34000 -2.56	123.65	120.31	122.50	3,461,173
25 Jun 25	122.90000 +1.52	123.03	120.01	121.39	4,335,367
24 Jun 25	121.38000 +0.65	121.46	119.51	120.14	3,248,267
23 Jun 25	120.73000 +1.41	121.67	118.22	118.40	3,684,163
20 Jun 25	119.32000 +1.89	120.92	117.05	117.35	4,545,444
19 Jun 25	117.43000 -0.26	119.45	117.06	117.30	2,944,576
18 Jun 25	117.69000 +0.28	118.18	116.40	117.01	2,003,579
17 Jun 25	117.41000 -0.56	118.67	117.07	117.81	2,235,766
16 Jun 25	117.97000 +0.31	118.41	116.66	117.10	2,647,089
13 Jun 25	117.66000 +0.48	118.68	117.01	117.30	3,334,856
12 Jun 25	117.18000 -1.18	118.60	117.00	118.00	3,111,912
11 Jun 25	118.36000 -0.64	120.38	118.00	119.01	3,499,754
10 Jun 25	119.00000 -3.04	121.65	118.13	119.99	5,088,925
09 Jun 25	122.04000 -0.87	123.99	121.12	122.90	3,600,316
06 Jun 25	122.91000 -2.48	125.01	122.33	125.01	3,846,138
05 Jun 25	125.39000 +0.30	126.66	123.74	125.08	4,718,218
04 Jun 25	125.09000 -5.22	131.58	125.00	129.01	7,029,410
03 Jun 25	130.31000 +3.24	133.98	127.01	127.07	10,562,722
30 May 25	127.07000 -6.29	131.98	124.32	131.86	9,993,264
29 May 25	133.36000 +17.10	136.00	128.01	129.00	17,783,268
28 May 25	116.26000 +0.37	116.83	115.61	115.89	1,375,600
27 May 25	115.89000 -0.03	116.64	114.82	115.24	1,486,245
26 May 25	115.92000 +3.12	117.22	113.80	113.80	2,886,629
23 May 25	112.80000 -2.81	116.00	112.80	115.55	2,058,720
22 May 25	115.61000 -0.70	117.57	115.36	116.00	1,710,800
21 May 25	116.31000 -0.71	116.86	115.68	116.70	1,478,529
20 May 25	117.02000 +0.92	117.88	115.20	116.29	2,395,642
19 May 25	116.10000 +2.92	116.50	114.00	114.50	2,611,905
16 May 25	113.18000 +0.13	113.88	112.36	112.66	1,465,045
15 May 25	113.05000 -3.71	116.87	112.76	116.84	2,499,590
14 May 25	116.76000 +0.25	117.46	115.38	116.80	2,305,659
13 May 25	116.51000 -1.63	118.85	116.51	118.61	2,190,146
12 May 25	118.14000 -1.92	120.30	117.50	119.39	3,008,781
09 May 25	120.06000 +0.69	120.73	116.50	119.00	3,420,526
08 May 25	119.37000 -1.19	120.88	119.12	119.96	2,540,338
07 May 25	120.56000 -0.94	123.44	119.81	122.88	3,562,595
06 May 25	121.50000 +2.31	121.83	119.53	119.99	3,546,939
30 Apr 25	119.19000 +0.43	120.89	118.53	119.00	3,487,106
29 Apr 25	118.76000 +0.13	119.44	117.50	117.80	2,252,817
28 Apr 25	118.63000 -2.75	121.24	116.50	121.24	3,650,319
25 Apr 25	121.38000 +1.98	122.97	118.48	119.40	3,334,124
24 Apr 25	119.40000 -1.80	121.19	118.72	120.70	2,866,592
23 Apr 25	121.20000 -1.60	123.48	120.20	123.00	3,464,362
22 Apr 25	122.80000 -1.11	124.50	121.61	123.01	3,159,912
21 Apr 25	123.91000 +2.93	124.60	119.81	120.80	4,083,840
18 Apr 25	120.98000 -2.20	125.28	120.34	122.50	4,141,438
17 Apr 25	123.18000 -0.62	125.50	122.35	122.35	4,504,425
16 Apr 25	123.80000 +0.26	125.55	121.80	124.68	6,258,128
15 Apr 25	123.54000 -6.59	129.90	122.74	129.01	8,596,462
14 Apr 25	130.13000 -0.82	132.18	127.00	130.00	7,846,152
11 Apr 25	130.95000 +3.46	134.49	124.98	125.00	11,573,967
10 Apr 25	127.49000 +0.49	130.28	119.50	126.00	12,007,999
09 Apr 25	127.00000 +10.70	138.99	114.17	115.00	14,868,969
08 Apr 25	116.30000 +9.30	116.75	108.00	108.88	10,705,321
07 Apr 25	107.00000 -4.69	117.60	105.80	108.50	10,350,949
03 Apr 25	111.69000 +2.67	114.86	108.00	108.02	6,014,524
02 Apr 25	109.02000 -2.48	110.80	108.78	110.20	2,939,935
01 Apr 25	111.50000 -3.95	114.50	108.94	113.20	6,440,903
31 Mar 25	115.45000 +3.93	122.86	112.02	113.00	11,174,984
14 Mar 25	111.52000 +1.49	112.81	109.09	110.14	3,942,459
13 Mar 25	110.03000 -0.97	112.18	108.30	111.70	4,022,083
12 Mar 25	111.00000 -1.80	114.00	110.97	113.00	4,038,186
11 Mar 25	112.80000 -1.53	114.59	111.50	112.90	3,986,351
10 Mar 25	114.33000 -1.57	116.67	113.03	115.20	4,269,363
07 Mar 25	115.90000 -3.56	119.35	115.07	118.85	5,376,680
06 Mar 25	119.46000 +2.44	121.12	116.23	116.23	8,382,120
05 Mar 25	117.02000 -0.69	119.66	114.70	115.88	9,045,819
04 Mar 25	117.71000 +11.88	123.50	105.01	105.11	12,979,776
03 Mar 25	105.83000 -1.31	107.80	105.40	106.88	3,535,440
28 Feb 25	107.14000 -6.95	113.80	106.09	113.00	5,876,698
27 Feb 25	114.09000 -3.40	117.63	112.25	116.98	6,267,180
26 Feb 25	117.49000 -0.62	118.51	114.28	118.18	7,569,108
25 Feb 25	118.11000 +0.35	120.83	114.40	115.80	7,596,517
24 Feb 25	117.76000 +0.45	119.48	115.48	117.31	6,239,560
21 Feb 25	117.31000 +3.28	118.28	112.51	114.21	8,127,474
20 Feb 25	114.03000 -1.87	116.19	113.10	115.00	4,395,714
19 Feb 25	115.90000 +3.20	116.72	112.08	112.31	6,832,886
18 Feb 25	112.70000 -0.88	118.05	111.81	113.00	7,585,250
17 Feb 25	113.58000 -0.41	115.50	112.57	113.85	5,128,667
14 Feb 25	113.99000 +0.99	115.38	111.25	113.06	5,132,623
13 Feb 25	113.00000 -4.96	117.90	112.98	117.40	5,486,398
12 Feb 25	117.96000 +0.96	118.18	115.50	117.00	5,526,519
11 Feb 25	117.00000 -2.54	120.83	116.25	118.78	5,201,580
10 Feb 25	119.54000 +3.98	120.20	114.36	115.58	7,720,694
07 Feb 25	115.56000 -0.40	117.51	112.60	114.51	6,923,721
06 Feb 25	115.96000 +6.87	116.66	107.75	108.54	7,463,870
05 Feb 25	109.09000 +3.10	110.50	106.54	108.50	4,843,207
27 Jan 25	105.99000 -2.20	110.29	105.37	108.17	3,640,200
24 Jan 25	108.19000 +1.86	108.99	105.81	106.30	3,554,055
23 Jan 25	106.33000 -1.35	111.55	106.33	108.71	4,526,024
22 Jan 25	107.68000 -1.54	108.97	106.49	108.08	3,059,448
21 Jan 25	109.22000 +0.58	110.20	107.71	109.92	3,509,454
20 Jan 25	108.64000 -1.78	111.46	107.28	110.91	5,027,874
17 Jan 25	110.42000 +0.52	112.50	108.24	109.75	4,550,248
16 Jan 25	109.90000 +0.10	113.88	109.11	110.90	4,345,500
15 Jan 25	109.80000 -3.34	113.50	109.71	112.60	5,163,400
14 Jan 25	113.14000 +5.03	113.35	107.67	109.50	5,828,088
13 Jan 25	108.11000 +1.05	108.77	105.37	105.38	3,656,057
10 Jan 25	107.06000 -1.32	113.50	107.00	107.48	5,745,000
09 Jan 25	108.38000 -0.07	110.50	107.44	107.74	3,907,847
08 Jan 25	108.45000 +0.25	110.63	104.90	106.98	4,961,636
07 Jan 25	108.20000 +3.12	108.80	105.13	105.49	3,868,900
06 Jan 25	105.08000 -2.93	109.10	104.42	107.84	4,340,000
03 Jan 25	108.01000 -3.49	112.20	107.76	111.34	4,966,216
02 Jan 25	111.50000 -9.60	120.93	109.15	120.53	9,032,027
31 Dec 24	121.10000 -6.69	128.78	120.49	128.58	5,525,152
30 Dec 24	127.79000 -2.63	132.58	127.55	128.66	4,440,050
27 Dec 24	130.42000 -4.68	135.28	129.00	134.00	7,161,050
26 Dec 24	135.10001 +4.07	135.35	129.28	130.23	8,031,900
25 Dec 24	131.03000 +0.32	132.87	129.03	129.37	5,757,600
24 Dec 24	130.71001 +2.26	130.99	125.66	128.30	6,191,000
23 Dec 24	128.45000 -0.97	131.88	127.56	127.79	6,550,787
20 Dec 24	129.42000 +5.77	134.50	122.50	122.95	10,340,732
19 Dec 24	123.65000 -0.07	125.11	120.00	121.00	5,035,910
18 Dec 24	123.72000 +1.45	125.37	121.97	122.46	5,109,233
17 Dec 24	122.27000 -1.38	123.60	121.51	122.80	4,436,416
16 Dec 24	123.65000 -4.49	127.94	122.90	126.60	7,033,556
13 Dec 24	128.14000 -0.25	131.55	126.46	127.32	9,053,927
12 Dec 24	128.39000 +0.09	134.00	127.51	128.31	8,321,500
11 Dec 24	128.30000 -5.66	134.32	127.50	130.87	11,654,518
10 Dec 24	133.96001 +10.74	145.46	132.80	138.00	19,623,924
09 Dec 24	123.22000 -4.24	126.86	121.58	126.00	6,693,921
06 Dec 24	127.46000 -0.82	129.38	124.23	128.00	7,658,120
05 Dec 24	128.28000 -3.82	131.45	127.50	129.00	8,044,207
04 Dec 24	132.10001 +0.40	139.19	130.50	136.70	11,668,813
03 Dec 24	131.70000 -2.65	145.88	130.01	136.00	16,598,560
02 Dec 24	134.35001 +8.41	134.60	122.37	123.43	14,657,645
29 Nov 24	125.94000 +1.93	129.50	119.01	122.90	11,017,792
28 Nov 24	124.01000 -4.16	130.71	123.50	126.14	10,717,126
27 Nov 24	128.17000 +6.15	128.20	116.01	119.99	11,137,995
26 Nov 24	122.02000 +0.52	126.93	118.21	119.09	9,007,703
25 Nov 24	121.50000 +3.60	123.54	115.07	120.69	8,871,740
22 Nov 24	117.90000 -10.54	126.98	116.86	126.00	12,117,542
21 Nov 24	128.44000 +5.92	133.60	119.60	120.64	13,947,676
20 Nov 24	122.52000 +0.49	123.00	118.39	119.92	9,411,489
19 Nov 24	122.03000 +6.04	124.69	115.02	118.00	11,328,879
18 Nov 24	115.99000 -9.07	124.93	114.95	122.99	10,879,955
15 Nov 24	125.06000 -6.93	134.85	124.50	130.39	12,711,982
14 Nov 24	131.99001 -10.73	140.00	130.50	138.68	13,657,098
13 Nov 24	142.72000 -6.27	148.99	137.00	147.00	15,979,091
12 Nov 24	148.99001 -0.55	155.00	138.36	147.00	23,254,926
11 Nov 24	149.53999 +24.92	149.54	127.62	128.98	26,027,412
08 Nov 24	124.62000 +20.77	124.62	106.01	106.50	18,404,536
07 Nov 24	103.85000 +1.29	106.00	101.50	102.00	5,664,026
06 Nov 24	102.56000 +2.52	107.50	99.28	100.09	8,125,600
05 Nov 24	100.04000 +5.69	101.50	95.00	95.50	5,492,297
04 Nov 24	94.35000 +0.60	95.88	93.57	94.82	2,287,936
01 Nov 24	93.75000 -6.00	98.49	93.10	98.49	4,985,698
31 Oct 24	99.75000 +1.30	101.69	97.40	97.67	3,278,449
30 Oct 24	98.45000 -1.94	101.47	97.00	99.25	3,022,334
29 Oct 24	100.39000 -1.41	103.20	100.00	101.51	3,308,303
28 Oct 24	101.80000 -2.20	104.90	101.00	104.00	3,380,910
25 Oct 24	104.00000 +6.16	106.66	97.85	99.05	5,556,734
24 Oct 24	97.84000 -1.46	99.66	97.30	98.03	2,689,987
23 Oct 24	99.30000 -1.18	102.00	98.73	100.00	4,471,585
22 Oct 24	100.48000 +0.42	101.00	96.05	98.01	6,950,407
21 Oct 24	100.06000 +2.35	103.05	97.00	98.60	9,149,253
18 Oct 24	97.71000 +8.41	100.89	88.16	89.30	8,128,817
17 Oct 24	89.30000 +0.30	92.70	89.11	91.50	3,489,253
16 Oct 24	89.00000 -1.16	89.99	87.52	88.30	2,543,410
15 Oct 24	90.16000 -1.17	94.58	89.10	91.33	4,074,619
14 Oct 24	91.33000 +3.19	92.00	87.00	88.14	4,044,196
11 Oct 24	88.14000 -6.52	94.78	86.99	92.99	4,501,362
10 Oct 24	94.66000 -4.34	102.37	93.80	102.00	5,411,305
09 Oct 24	99.00000 -12.61	112.00	98.60	105.10	8,986,858
08 Oct 24	111.61000 +18.60	111.61	103.80	111.61	11,340,360
30 Sep 24	93.01000 +10.71	94.76	85.49	86.50	7,015,091
27 Sep 24	82.30000 +4.90	83.50	78.00	78.90	3,613,109
26 Sep 24	77.40000 +1.42	77.46	75.52	75.89	1,767,610
25 Sep 24	75.98000 +0.79	76.90	75.50	75.74	1,944,347
24 Sep 24	75.19000 +2.08	75.39	72.46	73.69	1,449,955
23 Sep 24	73.11000 -1.32	74.82	73.11	73.85	788,432
20 Sep 24	74.43000 +0.55	74.55	73.35	73.77	1,020,148
19 Sep 24	73.88000 +2.60	74.38	71.02	71.32	1,527,573
18 Sep 24	71.28000 +0.93	71.45	69.72	70.11	711,720
13 Sep 24	70.35000 -1.00	71.45	70.12	71.42	580,400
12 Sep 24	71.35000 -1.30	73.16	71.08	73.00	662,600
11 Sep 24	72.65000 +0.27	72.84	71.40	72.23	553,799
10 Sep 24	72.38000 +1.58	73.00	70.25	70.78	841,900
09 Sep 24	70.80000 -0.79	72.89	69.73	71.84	1,037,333
06 Sep 24	71.59000 -1.21	73.13	71.34	72.50	624,460
05 Sep 24	72.80000 +0.29	73.23	71.90	72.60	772,700
04 Sep 24	72.51000 -0.83	74.14	72.51	73.00	635,200
03 Sep 24	73.34000 +0.84	73.87	72.53	72.53	759,900
02 Sep 24	72.50000 -1.41	73.71	72.50	73.50	901,500
30 Aug 24	73.91000 +0.81	74.39	72.60	72.96	1,851,944
29 Aug 24	73.10000 +2.40	73.55	70.07	70.60	1,642,825
28 Aug 24	70.70000 +0.40	71.29	69.80	69.96	599,392
27 Aug 24	70.30000 -0.21	70.77	69.96	70.50	502,574
26 Aug 24	70.51000 -0.32	71.20	70.08	70.60	689,400
23 Aug 24	70.83000 +0.27	71.39	70.10	70.33	863,376
22 Aug 24	70.56000 -0.70	71.66	70.43	71.28	821,829
21 Aug 24	71.26000 +0.05	71.78	70.78	70.96	756,596
20 Aug 24	71.21000 -1.26	72.84	70.88	72.15	1,118,025
19 Aug 24	72.47000 +1.22	73.25	70.99	70.99	1,486,785
16 Aug 24	71.25000 -0.95	72.72	71.18	72.20	1,462,031
15 Aug 24	72.20000 -0.38	73.22	71.70	72.47	1,546,600
14 Aug 24	72.58000 -2.30	75.68	72.39	74.86	2,004,973
13 Aug 24	74.88000 +0.08	75.14	74.20	74.90	820,356
12 Aug 24	74.80000 -1.93	76.50	74.60	76.01	1,488,900
09 Aug 24	76.73000 -2.07	78.59	73.58	76.77	3,406,099
08 Aug 24	78.80000 -0.79	79.95	78.00	79.15	1,553,878
07 Aug 24	79.59000 -0.62	80.82	78.46	80.05	1,581,795
06 Aug 24	80.21000 +1.52	83.67	79.03	79.80	3,378,574
05 Aug 24	78.69000 -0.50	80.44	78.10	78.45	2,437,645
02 Aug 24	79.19000 +0.69	79.58	78.31	78.68	2,008,401
01 Aug 24	78.50000 -0.24	79.60	77.97	78.63	2,149,004
31 Jul 24	78.74000 +3.37	78.83	75.00	75.34	2,523,528
30 Jul 24	75.37000 +1.41	76.04	73.68	73.69	1,449,864
29 Jul 24	73.96000 -0.93	75.78	73.75	75.26	1,069,844
26 Jul 24	74.89000 +1.91	75.94	72.61	73.01	1,665,036
25 Jul 24	72.98000 +0.54	74.10	71.92	72.28	1,231,197
24 Jul 24	72.44000 -1.06	74.18	72.36	73.41	1,541,381
23 Jul 24	73.50000 -3.83	77.20	73.40	76.95	2,181,376
22 Jul 24	77.33000 +0.01	79.35	77.31	77.32	2,868,700
19 Jul 24	77.32000 +1.59	77.80	75.00	75.00	2,951,675
18 Jul 24	75.73000 +1.97	76.26	72.10	73.29	2,291,550
17 Jul 24	73.76000 -0.60	74.88	73.68	73.95	1,453,653
16 Jul 24	74.36000 +1.06	74.60	72.37	72.76	1,704,210
15 Jul 24	73.30000 +1.64	74.30	71.37	71.50	2,365,968
12 Jul 24	71.66000 -1.56	73.74	71.09	72.50	1,904,400
11 Jul 24	73.22000 +2.45	73.84	71.02	72.15	2,144,533
10 Jul 24	70.77000 -1.36	72.30	70.64	71.69	1,618,700
09 Jul 24	72.13000 +2.07	72.30	69.52	69.90	2,246,291
08 Jul 24	70.06000 -2.87	73.61	70.01	72.95	2,200,796
05 Jul 24	72.93000 +0.14	73.50	71.82	72.80	1,130,500
04 Jul 24	72.79000 -2.62	75.97	72.77	75.53	1,763,552
03 Jul 24	75.41000 -0.21	76.39	74.40	75.58	1,496,454
02 Jul 24	75.62000 -0.37	76.60	75.35	76.00	1,383,723
01 Jul 24	75.99000 -1.06	77.04	73.61	76.10	2,016,982
28 Jun 24	77.05000 -0.75	78.51	76.90	77.51	1,748,093
27 Jun 24	77.80000 -1.34	80.12	77.63	79.13	1,689,100
26 Jun 24	79.14000 +1.92	79.47	76.05	77.51	2,123,745
25 Jun 24	77.22000 -3.97	81.49	76.80	80.88	3,427,852
24 Jun 24	81.19000 -2.39	84.80	81.19	82.59	2,746,174
21 Jun 24	83.58000 -0.19	83.76	81.36	82.52	2,271,237
20 Jun 24	83.77000 +1.19	86.58	82.25	82.25	4,625,888
19 Jun 24	82.58000 -0.55	83.80	80.87	83.13	3,053,444
18 Jun 24	83.13000 -1.56	84.89	82.80	84.59	2,639,968
17 Jun 24	84.69000 +0.14	85.70	84.06	84.56	2,501,236
14 Jun 24	84.55000 -0.14	84.98	82.40	84.20	4,136,779
13 Jun 24	84.69000 -0.46	86.36	83.50	85.15	4,284,660
12 Jun 24	85.15000 -0.56	87.15	84.12	85.85	4,233,018
11 Jun 24	85.71000 +6.34	88.59	78.80	79.00	5,781,792
07 Jun 24	79.37000 -0.63	81.27	78.53	79.80	1,894,119
06 Jun 24	80.00000 -1.40	82.18	79.53	81.51	2,453,458
05 Jun 24	81.40000 +1.49	82.86	79.51	79.87	2,872,901
04 Jun 24	79.91000 -0.13	80.27	78.90	79.50	1,528,400
03 Jun 24	80.04000 +0.68	81.29	78.30	78.80	2,594,200
31 May 24	79.36000 -1.04	80.30	79.17	80.30	2,252,111
30 May 24	80.40000 +3.10	80.99	76.38	77.30	3,397,980
29 May 24	77.30000 -0.90	78.87	77.20	77.81	1,622,329
28 May 24	78.20000 -0.50	80.90	77.78	78.00	2,941,952
27 May 24	78.70000 +2.98	78.80	74.50	75.99	2,006,100
24 May 24	75.72000 -0.47	76.90	75.60	76.00	1,127,712
23 May 24	76.19000 -1.73	78.38	75.91	77.70	1,396,714
22 May 24	77.92000 +1.06	78.10	76.50	77.01	1,199,421
21 May 24	76.86000 -1.28	78.14	76.81	78.14	991,201
20 May 24	78.14000 +0.16	78.97	77.15	78.01	1,590,892
17 May 24	77.98000 +0.95	78.00	76.04	77.03	1,085,362
16 May 24	77.03000 -0.72	78.50	76.63	77.75	2,015,152
15 May 24	77.75000 -3.66	81.69	77.61	81.40	2,633,885
14 May 24	81.41000 +0.24	82.38	80.22	80.89	1,800,501
13 May 24	81.17000 -0.20	82.66	79.80	80.93	2,582,251
10 May 24	81.37000 -1.33	83.00	81.11	82.70	1,605,299
09 May 24	82.70000 +3.94	83.28	78.72	78.72	4,055,234
08 May 24	78.76000 -0.98	79.73	77.78	79.50	2,015,604
07 May 24	79.74000 -0.87	80.88	79.40	80.61	1,566,256
06 May 24	80.61000 +2.41	81.38	78.35	79.50	2,872,031
30 Apr 24	78.20000 -2.26	80.40	77.88	80.40	2,136,480
29 Apr 24	80.46000 +0.66	81.12	78.11	78.21	2,575,213
26 Apr 24	79.80000 +3.36	79.81	75.56	76.00	2,655,400
25 Apr 24	76.44000 +0.18	77.50	74.77	75.90	2,122,200
24 Apr 24	76.26000 +1.04	76.58	74.39	75.20	1,759,444
23 Apr 24	75.22000 -1.13	77.48	74.37	76.37	1,698,800
22 Apr 24	76.35000 -1.05	77.99	75.01	76.78	1,945,574
19 Apr 24	77.40000 -3.36	80.20	77.37	80.00	2,330,060
18 Apr 24	80.76000 -0.94	82.66	80.21	81.80	1,862,981
17 Apr 24	81.70000 +1.20	81.79	79.60	80.61	2,380,156
16 Apr 24	80.50000 -1.07	83.48	80.10	80.80	2,958,856
15 Apr 24	81.57000 +4.91	83.12	76.41	77.80	3,258,359
12 Apr 24	76.66000 -1.14	78.55	76.51	78.18	1,178,677
11 Apr 24	77.80000 -0.59	79.30	77.60	77.60	1,095,309
10 Apr 24	78.39000 -2.04	80.42	78.34	80.40	1,194,500
09 Apr 24	80.43000 +0.22	81.38	79.52	80.22	1,028,248
08 Apr 24	80.21000 -1.62	82.09	79.78	82.00	1,216,753
03 Apr 24	81.83000 -2.01	83.84	81.41	83.42	1,509,184
02 Apr 24	83.84000 +0.88	85.37	82.45	82.96	2,744,119
01 Apr 24	82.96000 -0.74	85.37	82.10	85.37	2,257,067
29 Mar 24	83.70000 +3.60	84.30	79.15	79.88	2,936,839
28 Mar 24	80.10000 +3.28	80.95	77.00	77.50	2,325,240
27 Mar 24	76.82000 -1.88	79.15	76.82	78.58	2,167,204
26 Mar 24	78.70000 -2.45	81.70	77.77	81.14	2,680,858
25 Mar 24	81.15000 -4.59	85.89	81.00	85.34	3,239,517
22 Mar 24	85.74000 -2.28	88.36	85.58	87.50	1,841,776
21 Mar 24	88.02000 -1.28	91.10	87.50	89.53	1,985,392
20 Mar 24	89.30000 +0.68	89.30	87.89	88.22	1,659,900
19 Mar 24	88.62000 -0.30	89.66	87.81	88.64	1,703,500
18 Mar 24	88.92000 +2.66	89.32	86.26	87.05	2,214,469
15 Mar 24	86.26000 -1.22	87.51	85.60	87.10	1,847,225
14 Mar 24	87.48000 -2.48	89.96	87.01	89.66	2,331,211
13 Mar 24	89.96000 +0.46	91.35	89.30	90.11	2,132,944
12 Mar 24	89.50000 +0.20	90.40	88.65	89.30	1,843,069
11 Mar 24	89.30000 +0.79	89.30	87.31	87.71	1,805,872
08 Mar 24	88.51000 +0.41	89.38	87.66	88.29	1,388,500
07 Mar 24	88.10000 -1.80	91.87	88.10	90.04	1,949,746
06 Mar 24	89.90000 -1.22	91.58	89.52	91.00	1,835,600
05 Mar 24	91.12000 -1.00	91.99	90.50	91.01	2,071,283
04 Mar 24	92.12000 +0.57	93.59	90.51	91.70	2,891,182
01 Mar 24	91.55000 +0.55	93.20	89.62	91.50	3,570,188
29 Feb 24	91.00000 +5.85	91.00	83.79	83.80	4,192,469
28 Feb 24	85.15000 -4.95	92.66	85.15	90.10	3,695,467
27 Feb 24	90.10000 +0.74	90.10	87.69	88.80	3,544,199
26 Feb 24	89.36000 +0.68	90.17	87.72	88.69	1,852,101
23 Feb 24	88.68000 +0.68	88.68	87.02	88.14	1,426,177
22 Feb 24	88.00000 +0.99	88.69	86.86	87.85	1,384,677
21 Feb 24	87.01000 -0.50	89.30	86.17	86.99	1,640,200
20 Feb 24	87.51000 +0.07	88.00	86.37	86.51	1,320,179
19 Feb 24	87.44000 -0.06	90.20	86.50	90.00	2,416,891
08 Feb 24	87.50000 +3.44	87.98	83.30	84.97	3,133,215
07 Feb 24	84.06000 +2.32	85.89	80.50	81.81	2,947,531
06 Feb 24	81.74000 +6.49	81.74	73.69	74.50	3,079,345
05 Feb 24	75.25000 -0.62	76.98	70.50	74.94	3,307,154
02 Feb 24	75.87000 -2.62	78.90	72.94	78.00	2,359,437
01 Feb 24	78.49000 +0.69	79.39	76.68	77.74	1,830,084
31 Jan 24	77.80000 -2.31	80.47	77.66	79.88	1,881,232
30 Jan 24	80.11000 -2.70	82.81	79.95	82.59	1,587,125
29 Jan 24	82.81000 -1.69	85.85	82.80	84.00	1,730,274
26 Jan 24	84.50000 -4.17	87.98	84.50	87.86	2,216,139
25 Jan 24	88.67000 +1.55	89.50	85.80	86.77	2,684,712
24 Jan 24	87.12000 +0.32	87.58	83.73	86.85	2,446,682
23 Jan 24	86.80000 +1.52	87.38	84.24	85.22	2,275,728
22 Jan 24	85.28000 -3.68	89.18	84.61	87.68	2,475,380
19 Jan 24	88.96000 -3.92	93.36	88.70	93.36	2,812,125
18 Jan 24	92.88000 -1.21	95.12	89.90	94.09	3,057,820
17 Jan 24	94.09000 -3.17	98.79	94.00	96.72	2,261,122
16 Jan 24	97.26000 -1.23	98.94	96.20	98.94	1,149,983
15 Jan 24	98.49000 +1.08	99.15	95.40	96.50	1,591,782
12 Jan 24	97.41000 -3.76	101.17	97.40	101.06	1,533,215
11 Jan 24	101.17000 +1.77	101.98	98.53	99.00	1,720,248
10 Jan 24	99.40000 -0.12	100.19	95.55	99.30	1,992,828
09 Jan 24	99.52000 -0.27	101.37	98.76	99.73	1,030,742
08 Jan 24	99.79000 -1.02	100.99	97.78	100.55	1,609,797
05 Jan 24	100.81000 -1.65	103.17	100.40	102.45	1,102,305
04 Jan 24	102.46000 -0.94	103.88	101.60	103.51	1,218,145
03 Jan 24	103.40000 -1.60	104.99	102.88	104.50	1,295,071
02 Jan 24	105.00000 -0.85	106.20	104.52	105.58	1,783,823
29 Dec 23	105.85000 +0.66	106.50	104.20	104.89	1,904,373
28 Dec 23	105.19000 +0.75	105.30	103.30	104.00	2,035,357
27 Dec 23	104.44000 +1.11	105.38	102.70	103.50	1,710,496
26 Dec 23	103.33000 +0.64	104.20	101.40	102.68	1,398,825
25 Dec 23	102.69000 +1.19	102.98	100.22	101.12	1,306,118
22 Dec 23	101.50000 -0.59	102.09	98.80	101.89	2,014,480
21 Dec 23	102.09000 +0.90	102.73	100.50	101.00	1,354,385
20 Dec 23	101.19000 +0.21	102.50	99.75	100.70	1,751,785
19 Dec 23	100.98000 +1.68	101.01	98.54	99.00	1,927,548
18 Dec 23	99.30000 -0.10	100.17	98.21	99.41	1,578,029
15 Dec 23	99.40000 -1.51	101.60	99.00	101.07	1,760,433
14 Dec 23	100.91000 -0.47	103.50	100.90	102.00	2,088,369
13 Dec 23	101.38000 -2.61	104.50	101.14	103.99	2,727,082
12 Dec 23	103.99000 -2.79	107.89	103.37	106.78	3,237,449
11 Dec 23	106.78000 -1.74	108.01	104.69	107.50	5,194,618
08 Dec 23	108.52000 +2.04	109.19	106.00	106.50	12,888,808
07 Dec 23	106.48000 +2.08	108.00	104.00	104.95	6,262,931
06 Dec 23	104.40000 +4.02	105.29	99.82	100.00	5,124,474
05 Dec 23	100.38000 +0.10	101.36	99.20	100.00	2,755,845
04 Dec 23	100.28000 +0.99	101.10	99.86	100.00	1,844,830
01 Dec 23	99.29000 +0.98	99.32	97.30	98.30	1,304,199
30 Nov 23	98.31000 -1.24	99.92	97.81	99.49	2,607,202
29 Nov 23	99.55000 +0.18	100.50	99.00	99.30	1,673,037
28 Nov 23	99.37000 -0.03	99.85	98.24	99.81	1,495,543
27 Nov 23	99.40000 +3.15	100.28	95.60	95.73	2,635,576
24 Nov 23	96.25000 -1.49	97.93	95.60	97.62	1,638,882
23 Nov 23	97.74000 +0.46	98.19	96.52	97.07	1,024,675
22 Nov 23	97.28000 -1.03	98.67	97.19	98.08	1,318,119
21 Nov 23	98.31000 -1.56	100.98	98.00	100.12	2,003,894
20 Nov 23	99.87000 +0.80	100.51	98.30	99.07	1,418,409
17 Nov 23	99.07000 +0.08	99.79	97.77	99.57	1,659,638
16 Nov 23	98.99000 -1.61	100.34	98.90	100.25	1,596,732
15 Nov 23	100.60000 -1.63	103.20	100.02	103.18	2,415,600
14 Nov 23	102.23000 +0.23	102.67	100.69	101.78	2,076,079
13 Nov 23	102.00000 +3.82	102.41	98.69	98.87	3,296,523
10 Nov 23	98.18000 -0.89	99.79	97.82	98.09	1,839,953
09 Nov 23	99.07000 -1.08	101.25	99.00	100.15	1,793,071
08 Nov 23	100.15000 -1.40	101.36	99.50	100.60	2,597,381
07 Nov 23	101.55000 -1.45	102.42	97.43	102.39	4,158,544
06 Nov 23	103.00000 +0.13	104.40	102.27	102.88	2,776,624
03 Nov 23	102.87000 +1.37	103.33	100.90	101.53	1,791,516
02 Nov 23	101.50000 -0.96	103.11	101.50	102.00	1,555,996
01 Nov 23	102.46000 -0.74	104.49	101.20	102.05	2,195,905
31 Oct 23	103.20000 +0.34	104.55	102.53	103.20	1,799,478
30 Oct 23	102.86000 +2.80	103.83	99.07	99.07	3,435,178
27 Oct 23	100.06000 +1.70	100.36	97.01	97.48	2,246,323
26 Oct 23	98.36000 +1.72	98.75	95.62	95.75	2,123,596
25 Oct 23	96.64000 +1.38	97.50	94.60	95.80	2,224,099
24 Oct 23	95.26000 -0.61	96.90	93.00	96.57	2,599,178
23 Oct 23	95.87000 -3.56	99.86	95.45	99.60	2,028,148
20 Oct 23	99.43000 -2.74	103.17	99.12	102.02	2,308,540
19 Oct 23	102.17000 -0.33	105.38	101.50	101.73	2,408,921
18 Oct 23	102.50000 -2.51	106.26	100.58	104.70	2,698,841
17 Oct 23	105.01000 +0.42	106.49	103.79	104.69	1,912,082
16 Oct 23	104.59000 -1.31	105.40	103.60	105.00	1,934,600
13 Oct 23	105.90000 -1.49	107.12	104.60	106.00	2,067,400
12 Oct 23	107.39000 +2.09	109.00	104.74	105.98	3,472,631
11 Oct 23	105.30000 -0.52	106.28	103.74	105.81	2,500,845
10 Oct 23	105.82000 +0.93	106.40	104.50	104.87	2,020,027
09 Oct 23	104.89000 -0.03	105.21	103.55	104.00	1,325,724
28 Sep 23	104.92000 +1.30	105.60	102.88	104.33	2,221,541
27 Sep 23	103.62000 +0.07	105.11	102.80	103.00	1,377,936
26 Sep 23	103.55000 -1.45	106.20	103.50	104.25	1,614,226
25 Sep 23	105.00000 +0.05	105.86	102.90	104.90	1,964,864
22 Sep 23	104.95000 +1.40	105.28	101.00	102.90	2,712,080
21 Sep 23	103.55000 +0.37	105.70	103.20	103.20	1,565,750
20 Sep 23	103.18000 -5.94	108.90	102.78	107.54	3,782,513
19 Sep 23	109.12000 +0.02	111.15	107.81	109.98	2,419,477
18 Sep 23	109.10000 -2.20	111.33	108.60	109.08	2,732,095
15 Sep 23	111.30000 +3.71	111.80	106.33	107.18	4,654,637
14 Sep 23	107.59000 +1.28	107.65	104.53	106.00	2,795,795
13 Sep 23	106.31000 -1.79	107.76	103.55	107.28	4,433,360
12 Sep 23	108.10000 -1.00	109.06	106.33	109.06	3,472,605
11 Sep 23	109.10000 -1.05	111.50	106.80	109.00	4,846,913
08 Sep 23	110.15000 +1.54	112.50	107.05	107.08	7,586,111
07 Sep 23	108.61000 -5.42	116.33	107.89	116.25	10,293,026
06 Sep 23	114.03000 +6.35	117.33	106.85	107.00	15,273,020
05 Sep 23	107.68000 -0.86	114.00	107.66	110.20	9,542,462
04 Sep 23	108.54000 +3.66	109.36	105.00	106.00	5,329,752
01 Sep 23	104.88000 -3.92	110.80	104.82	108.00	4,506,013
31 Aug 23	108.80000 -0.01	110.20	106.81	108.32	5,257,635
30 Aug 23	108.81000 +1.58	116.54	107.55	113.20	7,069,762
29 Aug 23	107.23000 +4.05	107.33	102.28	102.63	2,115,376
28 Aug 23	103.18000 -0.79	110.90	102.55	110.50	1,785,877
25 Aug 23	103.97000 -1.28	105.85	103.58	105.00	1,516,613
24 Aug 23	105.25000 +2.23	105.90	102.00	103.10	2,192,793
23 Aug 23	103.02000 -1.68	106.26	103.00	104.60	2,139,100
22 Aug 23	104.70000 +3.79	105.38	100.76	102.00	2,622,726
21 Aug 23	100.91000 +0.41	102.00	99.50	100.44	1,095,000
18 Aug 23	100.50000 -1.53	102.80	100.50	102.60	1,419,505
17 Aug 23	102.03000 -0.05	103.95	100.84	101.65	1,546,068
16 Aug 23	102.08000 -1.39	105.38	101.80	103.22	1,761,401
15 Aug 23	103.47000 -3.15	107.44	102.28	106.95	2,282,099
14 Aug 23	106.62000 +3.79	108.29	101.45	101.50	2,704,273
11 Aug 23	102.83000 -1.79	105.62	102.82	104.62	1,165,600
10 Aug 23	104.62000 +0.40	106.61	103.50	103.75	1,227,652
09 Aug 23	104.22000 -1.78	106.67	102.67	105.84	2,003,439
08 Aug 23	106.00000 -2.78	108.18	103.33	105.39	3,014,895
07 Aug 23	108.78000 +1.79	109.97	105.85	106.97	2,661,139
04 Aug 23	106.99000 +0.04	108.82	105.65	106.93	3,269,640
03 Aug 23	106.95000 -2.19	108.98	106.66	108.00	2,983,994
02 Aug 23	109.14000 +5.95	110.65	101.55	102.13	8,079,657
01 Aug 23	103.19000 +0.54	104.22	101.00	102.60	2,956,952
31 Jul 23	102.65000 +0.42	102.66	97.80	99.90	4,440,459
28 Jul 23	102.23000 -0.55	105.66	101.93	104.50	2,127,418
27 Jul 23	102.78000 -0.05	104.43	101.81	102.45	1,056,796
26 Jul 23	102.83000 +0.25	104.44	101.06	101.80	1,599,048
25 Jul 23	102.58000 +2.39	103.69	99.93	101.39	2,182,173
24 Jul 23	100.19000 -1.18	102.25	99.58	101.37	1,433,015
21 Jul 23	101.37000 -1.91	103.00	101.17	102.00	1,794,441
20 Jul 23	103.28000 -5.37	109.19	103.00	108.10	2,673,093
19 Jul 23	108.65000 +0.35	108.74	106.26	107.91	2,061,362
18 Jul 23	108.30000 -3.05	111.98	108.06	111.40	2,412,769
17 Jul 23	111.35000 -2.85	114.94	110.86	113.50	1,762,657
14 Jul 23	114.20000 -2.67	116.93	113.83	116.80	1,802,855
13 Jul 23	116.87000 +0.16	118.41	113.88	116.27	1,817,503
12 Jul 23	116.71000 +1.21	117.48	111.60	115.01	2,342,846
11 Jul 23	115.50000 -0.61	117.83	115.21	116.19	1,248,473
10 Jul 23	116.11000 -0.51	118.96	115.20	116.71	1,011,657
07 Jul 23	116.62000 -2.19	118.50	115.10	118.50	1,441,115
06 Jul 23	118.81000 -2.36	121.00	118.39	120.50	1,942,310
05 Jul 23	121.17000 +0.30	123.56	119.07	120.10	2,388,670
04 Jul 23	120.87000 +0.10	121.70	118.01	120.78	2,050,827
03 Jul 23	120.77000 -2.07	123.50	120.28	122.90	2,152,499
30 Jun 23	122.84000 +7.68	122.99	113.88	114.41	3,999,678
29 Jun 23	115.16000 -0.94	118.57	113.80	115.66	1,767,756
28 Jun 23	116.10000 +1.56	117.80	113.38	114.55	2,280,452
27 Jun 23	114.54000 +1.83	115.68	112.00	112.71	1,458,575
26 Jun 23	112.71000 -3.24	115.88	110.22	114.60	2,138,792
21 Jun 23	115.95000 -5.19	120.60	115.55	120.05	3,139,944
20 Jun 23	121.14000 -0.17	122.80	119.65	121.00	2,468,752
19 Jun 23	121.31000 +0.53	121.98	118.42	120.80	2,187,922
16 Jun 23	120.78000 +0.78	121.79	119.02	120.00	1,888,977
15 Jun 23	120.00000 -1.10	122.40	119.00	121.10	2,686,071
14 Jun 23	121.10000 -3.40	124.50	119.88	124.00	3,567,514
13 Jun 23	124.50000 +0.11	126.26	123.76	123.76	1,927,165
12 Jun 23	124.39000 -1.86	128.42	123.10	126.87	3,820,205
09 Jun 23	126.25000 +3.41	130.00	120.50	121.98	6,483,391
08 Jun 23	122.84000 +1.66	123.86	119.70	122.00	3,398,764
07 Jun 23	121.18000 +0.55	122.89	119.63	120.57	2,412,927
06 Jun 23	120.63000 -0.92	124.42	119.48	120.90	3,513,979
05 Jun 23	121.55000 +1.00	122.97	118.51	119.35	2,995,565
02 Jun 23	120.55000 -3.29	122.95	118.89	122.52	3,215,110
01 Jun 23	123.84000 +3.71	124.48	117.90	118.75	4,338,445
31 May 23	120.13000 +6.13	124.00	112.85	113.89	6,626,803
30 May 23	114.00000 +0.56	114.28	110.62	112.00	3,221,913
29 May 23	113.44000 +4.43	113.88	109.08	110.32	4,844,938
26 May 23	109.01000 +2.50	109.10	106.45	106.45	2,420,641
25 May 23	106.51000 -0.39	108.65	104.50	106.80	1,819,452
24 May 23	106.90000 +1.12	108.20	104.50	105.84	2,255,643
23 May 23	105.78000 -4.16	109.84	105.77	109.12	3,331,172
22 May 23	109.94000 -1.77	112.80	109.24	112.35	2,012,391
19 May 23	111.71000 +1.07	113.33	109.11	111.00	3,050,763
18 May 23	110.64000 -1.89	115.10	110.08	112.70	3,098,365
17 May 23	112.53000 +1.48	114.10	109.38	110.00	2,413,098
16 May 23	111.05000 +1.05	113.33	108.50	109.74	3,077,615
15 May 23	110.00000 -4.10	112.95	107.40	112.00	4,587,138
12 May 23	114.10000 -2.65	118.99	114.01	115.68	3,038,607
11 May 23	116.75000 +3.60	118.86	112.60	114.99	4,008,250
10 May 23	113.15000 -2.41	116.53	110.65	114.00	3,258,696
09 May 23	115.56000 +0.44	118.45	114.22	114.76	3,303,730
08 May 23	115.12000 +2.76	116.60	110.67	112.50	3,073,613
05 May 23	112.36000 -2.44	116.74	111.81	114.25	2,704,051
04 May 23	114.80000 -1.32	116.30	112.20	115.00	2,993,349
28 Apr 23	116.12000 +4.02	117.51	113.80	115.00	4,744,834
27 Apr 23	112.10000 -0.30	115.60	110.50	111.50	3,623,826
26 Apr 23	112.40000 -4.62	117.60	109.00	115.01	5,124,735
25 Apr 23	117.02000 +1.56	120.94	113.70	115.44	5,765,756
24 Apr 23	115.46000 +0.16	118.00	114.18	115.05	4,218,155
21 Apr 23	115.30000 -9.76	125.49	115.08	125.00	7,728,053
20 Apr 23	125.06000 +2.06	125.79	121.74	122.80	5,062,405
19 Apr 23	123.00000 -0.40	126.87	122.49	123.40	5,427,745
18 Apr 23	123.40000 -3.60	127.40	120.18	125.65	5,763,117
17 Apr 23	127.00000 -3.49	132.20	126.10	129.50	5,833,855
14 Apr 23	130.49001 +7.61	131.98	122.00	124.30	8,015,275
13 Apr 23	122.88000 -6.40	129.92	121.96	127.90	6,636,611
12 Apr 23	129.28000 -0.28	131.23	124.03	128.00	6,570,712
11 Apr 23	129.56000 +1.34	132.68	127.02	128.00	6,878,070
10 Apr 23	128.22000 -8.69	138.41	127.50	135.00	9,206,069
07 Apr 23	136.91000 +5.03	145.39	134.22	140.00	11,012,141
06 Apr 23	131.88000 -2.00	139.89	129.90	130.05	9,865,158
04 Apr 23	133.88000 +7.42	139.45	125.00	125.35	11,940,346
03 Apr 23	126.46000 +3.14	127.98	121.36	124.36	9,243,413
31 Mar 23	123.32000 +0.72	125.50	120.20	123.03	5,919,646
30 Mar 23	122.60000 +0.45	124.42	118.40	121.00	6,519,126
29 Mar 23	122.15000 +5.75	124.98	115.50	116.00	9,289,242
28 Mar 23	116.40000 -8.10	120.68	115.16	120.21	9,586,496
27 Mar 23	124.50000 +2.16	131.00	119.34	125.00	12,743,519
24 Mar 23	122.34000 +3.37	130.75	117.10	117.47	13,033,491
23 Mar 23	118.97000 +6.00	120.50	109.60	110.00	10,714,525
22 Mar 23	112.97000 +2.42	114.57	109.82	110.55	6,805,111
21 Mar 23	110.55000 -3.47	114.95	108.50	113.01	6,866,800
20 Mar 23	114.02000 +3.68	116.62	109.27	109.80	8,553,805
17 Mar 23	110.34000 +3.75	112.67	106.31	108.00	6,569,574
16 Mar 23	106.59000 -2.57	110.59	106.10	107.70	4,832,109
15 Mar 23	109.16000 -1.94	112.76	108.58	110.28	5,833,363
14 Mar 23	111.10000 +3.01	112.97	105.67	107.00	9,391,477
13 Mar 23	108.09000 +1.10	109.60	105.11	106.30	7,065,231
10 Mar 23	106.99000 +4.76	111.68	100.18	101.01	9,791,853
09 Mar 23	102.23000 +0.26	105.25	101.53	102.88	6,149,624
08 Mar 23	101.97000 +2.85	103.00	99.00	99.10	5,032,447
07 Mar 23	99.12000 -4.35	103.26	99.08	102.55	4,886,663
06 Mar 23	103.47000 -0.58	105.30	101.00	105.20	6,381,623
03 Mar 23	104.05000 +7.85	106.00	99.58	99.80	11,505,582
02 Mar 23	96.20000 -1.72	98.90	96.11	98.02	2,999,617
01 Mar 23	97.92000 +1.72	98.18	95.30	95.60	3,062,838
28 Feb 23	96.20000 +1.42	96.64	93.77	95.85	2,442,109
27 Feb 23	94.78000 -2.65	97.08	94.60	96.77	2,558,911
24 Feb 23	97.43000 -0.72	100.15	97.35	98.15	3,303,216
23 Feb 23	98.15000 -1.75	100.33	97.41	99.47	3,443,553
22 Feb 23	99.90000 +5.68	101.06	93.10	93.40	7,053,085
21 Feb 23	94.22000 -2.90	97.45	93.25	97.00	4,508,763
20 Feb 23	97.12000 +1.12	97.35	94.78	96.00	2,948,478
17 Feb 23	96.00000 -3.21	100.21	95.92	99.21	3,925,110
16 Feb 23	99.21000 -4.54	104.00	98.40	103.75	5,631,688
15 Feb 23	103.75000 +0.30	104.47	100.86	103.01	5,522,587
14 Feb 23	103.45000 +3.87	106.53	100.45	100.50	9,389,833
13 Feb 23	99.58000 +0.38	100.22	97.97	98.02	3,694,710
10 Feb 23	99.20000 -0.59	101.75	98.50	98.50	4,872,821
09 Feb 23	99.79000 +2.80	100.00	95.20	96.32	5,550,199
08 Feb 23	96.99000 -2.89	101.99	96.36	99.01	4,394,991
07 Feb 23	99.88000 +2.20	101.44	96.26	97.78	5,510,253
06 Feb 23	97.68000 -1.82	99.43	97.00	98.99	3,691,635
03 Feb 23	99.50000 +2.15	101.48	95.88	96.20	6,211,644
02 Feb 23	97.35000 +1.45	99.97	95.56	96.11	5,935,936
01 Feb 23	95.90000 +3.59	96.00	92.05	92.51	5,155,491
31 Jan 23	92.31000 -0.84	93.55	91.56	92.30	2,951,248
30 Jan 23	93.15000 +0.34	94.44	92.02	93.15	5,433,552
20 Jan 23	92.81000 +0.12	94.90	92.61	92.77	2,860,656
19 Jan 23	92.69000 +2.01	94.49	90.30	90.39	3,732,640
18 Jan 23	90.68000 -0.47	91.45	90.10	90.69	1,785,391
17 Jan 23	91.15000 +1.15	91.86	89.87	89.88	2,747,222
16 Jan 23	90.00000 +1.90	90.79	87.29	87.30	3,479,042
13 Jan 23	88.10000 -0.67	89.30	87.64	89.00	1,758,417
12 Jan 23	88.77000 -1.66	90.00	87.22	90.00	2,486,412
11 Jan 23	90.43000 +0.44	92.65	90.00	90.00	2,676,175
10 Jan 23	89.99000 +0.17	91.69	89.66	90.20	2,544,637
09 Jan 23	89.82000 -0.89	92.16	89.68	90.96	2,694,561
06 Jan 23	90.71000 -1.24	92.21	90.40	91.63	2,675,631
05 Jan 23	91.95000 -0.24	92.48	91.10	92.15	2,298,924
04 Jan 23	92.19000 -1.31	95.45	91.40	92.95	2,878,387
03 Jan 23	93.50000 +3.43	93.78	90.00	90.22	3,266,849
30 Dec 22	90.07000 +0.14	90.67	89.44	90.00	1,555,968
29 Dec 22	89.93000 +1.53	90.78	88.00	88.12	2,220,523
28 Dec 22	88.40000 -2.33	90.17	88.10	90.00	2,326,571
27 Dec 22	90.73000 +1.07	91.00	88.58	89.77	2,490,906
26 Dec 22	89.66000 +1.81	90.48	87.98	87.98	2,682,558
23 Dec 22	87.85000 -2.05	89.98	87.08	88.67	2,348,282
22 Dec 22	89.90000 -1.47	92.07	89.60	91.40	1,720,891
21 Dec 22	91.37000 -2.25	93.94	89.55	93.51	3,226,370
20 Dec 22	93.62000 -0.59	95.24	92.90	94.40	2,407,380
19 Dec 22	94.21000 -3.89	98.97	94.01	97.23	2,926,603
16 Dec 22	98.10000 -4.20	102.38	98.00	100.80	3,627,316
15 Dec 22	102.30000 +1.45	104.35	99.18	100.08	4,575,214
14 Dec 22	100.85000 +0.93	105.50	100.58	103.69	5,734,560
13 Dec 22	99.92000 -0.98	102.00	99.00	99.50	3,047,946
12 Dec 22	100.90000 +4.17	103.00	96.30	96.73	6,649,434
09 Dec 22	96.73000 +1.80	99.50	94.20	94.47	6,069,769
08 Dec 22	94.93000 -2.68	98.26	94.52	97.50	3,874,716
07 Dec 22	97.61000 -1.26	98.09	96.50	97.90	3,446,643
06 Dec 22	98.87000 +3.50	100.35	94.96	95.41	6,073,251
05 Dec 22	95.37000 -0.72	97.18	94.44	96.09	3,116,788
02 Dec 22	96.09000 -0.26	97.80	95.70	96.40	3,339,413
01 Dec 22	96.35000 +2.48	97.32	94.60	95.00	4,741,928
30 Nov 22	93.87000 -2.46	96.31	93.47	96.00	3,304,551
29 Nov 22	96.33000 +1.86	96.56	94.02	94.63	3,326,755
28 Nov 22	94.47000 -0.04	95.01	92.50	92.91	2,348,584
25 Nov 22	94.51000 +0.07	96.17	93.19	94.30	2,783,608
24 Nov 22	94.44000 -2.10	96.80	94.01	96.60	3,078,754
23 Nov 22	96.54000 +0.82	96.58	91.57	95.00	4,674,246
22 Nov 22	95.72000 -0.24	97.29	94.18	95.11	3,112,660
21 Nov 22	95.96000 -2.06	98.46	93.60	96.00	5,317,870
18 Nov 22	98.02000 -3.04	101.18	97.80	99.95	4,779,931
17 Nov 22	101.06000 +1.86	101.23	97.80	99.02	4,196,085
16 Nov 22	99.20000 -4.83	104.80	99.05	104.00	5,606,145
15 Nov 22	104.03000 +3.55	105.04	100.28	100.61	6,144,537
14 Nov 22	100.48000 -0.57	102.23	99.00	99.80	3,771,216
11 Nov 22	101.05000 +0.36	105.10	101.01	103.66	5,647,852
10 Nov 22	100.69000 -2.91	105.65	100.20	103.60	5,239,189
09 Nov 22	103.60000 -3.55	107.07	103.19	106.80	5,334,107
08 Nov 22	107.15000 +0.95	107.97	105.00	106.22	4,380,252
07 Nov 22	106.20000 -1.68	109.81	105.50	107.63	4,551,355
04 Nov 22	107.88000 -0.49	108.68	105.13	107.90	6,097,443
03 Nov 22	108.37000 +2.84	109.26	103.03	103.44	8,327,657
02 Nov 22	105.53000 -8.69	115.98	105.01	113.87	11,451,578
01 Nov 22	114.22000 +0.44	114.76	110.18	112.98	7,417,083
31 Oct 22	113.78000 +5.70	115.82	106.82	107.00	10,049,485
28 Oct 22	108.08000 +1.46	112.38	104.90	104.91	10,051,095
27 Oct 22	106.62000 -0.44	110.00	104.86	106.09	9,600,165
26 Oct 22	107.06000 +4.89	107.77	99.66	102.32	10,313,032
25 Oct 22	102.17000 +0.26	105.59	100.03	101.20	6,809,185
24 Oct 22	101.91000 -1.06	106.00	101.61	102.00	7,667,249
21 Oct 22	102.97000 -1.53	103.80	100.19	102.41	6,924,531
20 Oct 22	104.50000 +6.00	107.93	97.00	97.21	11,708,800
19 Oct 22	98.50000 -1.50	101.40	97.63	99.00	5,005,407
18 Oct 22	100.00000 -2.98	104.34	99.31	104.00	6,335,577
17 Oct 22	102.98000 +3.88	103.45	97.25	97.80	8,504,440
14 Oct 22	99.10000 -0.09	100.48	96.80	99.15	8,271,790
13 Oct 22	99.19000 +2.25	100.75	95.27	96.00	10,060,443
12 Oct 22	96.94000 +5.29	96.98	88.90	90.88	9,825,645
11 Oct 22	91.65000 +2.63	92.50	86.77	89.02	7,299,808
10 Oct 22	89.02000 -1.28	92.60	87.66	89.99	6,626,744
30 Sep 22	90.30000 -8.55	99.88	90.01	99.20	9,581,339
29 Sep 22	98.85000 -2.00	102.83	98.05	102.15	7,690,500
28 Sep 22	100.85000 -1.20	103.90	98.93	102.06	8,826,143
27 Sep 22	102.05000 +3.91	102.97	97.96	98.00	9,332,528
26 Sep 22	98.14000 -3.19	101.97	98.11	99.55	7,544,089
23 Sep 22	101.33000 -3.18	105.48	101.30	103.79	7,243,930
22 Sep 22	104.51000 +3.13	106.80	100.74	101.50	9,636,782
21 Sep 22	101.38000 -4.74	105.61	99.12	104.00	10,139,363
20 Sep 22	106.12000 +0.82	107.56	102.88	105.00	9,490,940
19 Sep 22	105.30000 -10.09	117.88	105.18	114.93	14,379,341
16 Sep 22	115.39000 +4.22	118.40	109.00	109.78	15,890,477
15 Sep 22	111.17000 +1.23	111.17	106.99	108.70	11,980,414
14 Sep 22	109.94000 +5.71	111.30	102.40	102.50	12,985,400
13 Sep 22	104.23000 -2.27	112.58	103.81	106.00	12,794,124
09 Sep 22	106.50000 +4.30	107.50	101.50	103.50	11,090,923
08 Sep 22	102.20000 -2.24	104.30	101.01	102.00	9,496,029
07 Sep 22	104.44000 +8.60	106.46	97.94	98.00	17,519,298
06 Sep 22	95.84000 +0.09	97.30	93.80	95.69	7,074,466
05 Sep 22	95.75000 -2.65	98.27	92.60	96.54	9,806,985
02 Sep 22	98.40000 +3.20	99.48	94.10	95.00	10,554,714
01 Sep 22	95.20000 -2.82	102.87	94.98	99.00	11,240,595
31 Aug 22	98.02000 +2.91	100.30	95.01	95.02	13,304,306
30 Aug 22	95.11000 -1.69	99.69	94.84	96.80	7,677,394
29 Aug 22	96.80000 +2.76	99.00	91.70	92.00	9,985,449
26 Aug 22	94.04000 -3.51	99.12	93.88	98.12	11,959,596
25 Aug 22	97.55000 -13.56	111.80	96.66	111.70	18,210,174
24 Aug 22	111.11000 +0.50	115.48	110.10	110.86	14,232,007
23 Aug 22	110.61000 +1.72	113.94	107.70	109.46	11,400,704
22 Aug 22	108.89000 -4.30	113.78	107.39	109.00	13,476,494
19 Aug 22	113.19000 -8.83	124.99	112.22	120.08	19,922,648
18 Aug 22	122.02000 +4.97	126.75	115.23	115.23	20,334,928
17 Aug 22	117.05000 -7.97	125.00	117.00	124.00	18,883,256
16 Aug 22	125.02000 +3.22	126.43	114.68	116.00	20,921,256
15 Aug 22	121.80000 +6.93	133.50	120.00	121.00	28,002,388
12 Aug 22	114.87000 -5.03	121.79	111.66	117.21	20,540,664
11 Aug 22	119.90000 -3.15	127.99	118.20	122.30	21,672,664
10 Aug 22	123.05000 -6.93	134.40	123.03	125.00	24,812,076
09 Aug 22	129.98000 -8.02	132.77	124.00	128.01	26,607,816
08 Aug 22	138.00000 +12.00	145.98	117.01	140.01	31,166,580
05 Aug 22	126.00000 +21.00	126.00	106.10	106.29	14,250,143
04 Aug 22	105.00000 +12.98	108.38	92.90	93.00	23,401,536
03 Aug 22	92.02000 +12.32	100.46	77.61	78.94	29,398,936
02 Aug 22	79.70000 +3.69	80.11	72.40	73.99	25,538,052
01 Aug 22	76.01000 +1.01	76.01	71.01	73.90	27,599,952
29 Jul 22	75.00000 +0.00	75.50	68.06	69.05	50,798,556