FUNDMANAGER.co.uk

Moderna Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	242.08000 +15.19	243.98	216.65	226.03	16,755,015
19 Oct 26	226.89000 +8.88	236.77	216.00	217.27	18,754,352
16 Oct 26	218.00999 -18.49	237.96	208.92	235.00	21,311,712
15 Oct 26	236.50000 +10.20	242.29	217.02	225.48	17,251,216
14 Oct 26	226.30000 +10.05	227.09	211.24	217.49	16,501,839
13 Oct 26	216.25000 +2.51	218.48	204.70	207.63	13,355,549
12 Oct 26	213.74001 -11.26	227.46	210.91	224.50	12,820,994
09 Oct 26	225.00000 +28.00	225.00	197.17	199.00	28,738,018
08 Oct 26	197.00000 +0.52	199.92	192.71	196.42	37,367,204
07 Oct 26	196.48000 +9.02	197.69	182.50	183.65	14,585,806
06 Oct 26	187.46001 -15.75	212.22	186.64	202.09	18,679,524
05 Oct 26	203.21001 +13.20	205.77	185.90	191.41	18,819,704
02 Oct 26	190.00999 +1.07	193.72	183.28	190.26	10,243,370
01 Oct 26	188.94000 -3.63	201.00	186.01	186.61	15,393,743
30 Sep 26	192.57001 -10.89	196.83	184.58	186.55	20,101,014
29 Sep 26	203.46001 +6.18	208.90	190.00	197.78	13,056,825
28 Sep 26	197.28000 -1.60	199.82	189.10	195.15	12,804,490
25 Sep 26	198.88000 +4.06	202.67	192.51	195.35	13,944,982
24 Sep 26	194.82001 +12.71	195.71	180.39	180.60	16,605,461
23 Sep 26	182.11000 -0.45	192.31	181.30	183.40	17,727,824
22 Sep 26	182.56000 +9.62	187.20	168.30	168.50	24,033,888
21 Sep 26	172.94000 +18.90	176.86	159.06	161.05	20,941,768
18 Sep 26	154.03999 -4.03	159.79	150.26	158.35	20,214,952
17 Sep 26	158.07001 +12.45	161.96	149.50	152.50	19,084,480
16 Sep 26	145.62000 +1.85	148.93	142.30	145.26	8,791,679
15 Sep 26	143.77000 -2.92	148.70	141.16	146.00	8,230,063
14 Sep 26	146.69000 +2.72	147.34	139.02	144.93	10,530,922
11 Sep 26	143.97000 +7.35	149.73	135.01	137.90	15,265,595
10 Sep 26	136.62000 +1.01	137.13	130.38	134.86	7,756,536
09 Sep 26	135.61000 -4.72	143.94	135.52	140.29	8,597,444
08 Sep 26	140.33000 -5.22	147.50	139.70	145.98	10,308,621
04 Sep 26	145.55000 -3.32	154.69	141.52	153.62	14,966,547
03 Sep 26	148.87000 -1.94	150.20	142.78	145.95	13,290,379
02 Sep 26	150.81000 -3.46	156.42	146.54	151.40	16,563,188
01 Sep 26	154.27000 +13.93	154.70	138.09	140.25	25,831,744
31 Aug 26	140.34000 +2.35	144.20	133.85	134.10	18,570,704
28 Aug 26	137.99001 -4.78	138.80	133.33	137.19	25,820,564
27 Aug 26	142.77000 -6.89	148.59	138.54	144.18	24,993,236
26 Aug 26	149.66000 -9.17	156.13	145.10	154.20	21,797,116
25 Aug 26	158.83000 +19.94	161.37	141.21	143.50	48,995,708
24 Aug 26	138.89000 -6.24	145.50	130.00	142.70	31,280,844
21 Aug 26	145.13000 +11.81	159.47	132.42	133.11	87,316,064
20 Aug 26	133.32001 -41.06	155.00	128.61	150.14	97,550,736
19 Aug 26	174.38000 +111.42	176.66	114.46	116.02	189,338,176
18 Aug 26	62.96000 -1.50	64.46	62.13	63.04	4,297,074
17 Aug 26	64.46000 +1.14	65.53	62.91	64.78	3,821,802
14 Aug 26	63.32000 -0.33	63.78	60.82	62.89	4,689,712
13 Aug 26	63.65000 -0.02	65.33	62.33	63.80	8,155,309
12 Aug 26	63.67000 +3.10	64.26	59.29	60.58	6,041,940
11 Aug 26	60.57000 +0.76	61.40	58.60	60.21	6,542,765
10 Aug 26	59.81000 +0.64	60.77	58.41	59.75	6,207,533
07 Aug 26	59.17000 +5.31	59.42	54.62	54.79	6,793,002
06 Aug 26	53.86000 -2.40	59.00	53.71	57.54	5,546,386
05 Aug 26	56.25500 -0.74	59.45	55.58	58.00	5,143,155
04 Aug 26	56.99000 +1.85	58.34	55.88	56.84	3,992,283
03 Aug 26	55.14000 +0.32	58.00	52.66	54.92	5,170,963
31 Jul 26	54.82000 -3.10	59.49	54.71	57.85	7,753,957
30 Jul 26	57.92000 +3.43	58.08	54.52	55.97	4,415,490
29 Jul 26	54.49000 -1.31	56.25	54.16	55.04	4,315,644
28 Jul 26	55.80500 +0.17	55.85	53.35	54.83	5,520,794
27 Jul 26	55.63000 +1.56	57.07	54.39	54.75	4,992,229
24 Jul 26	54.07000 -2.95	57.46	53.85	57.26	4,397,742
23 Jul 26	57.02000 -1.05	58.43	56.28	57.20	4,454,218
22 Jul 26	58.07000 -1.59	59.86	57.74	59.52	3,738,387
21 Jul 26	59.66000 +0.17	60.83	58.61	59.51	4,069,919
20 Jul 26	59.49000 -2.33	62.43	59.30	61.46	4,942,318
17 Jul 26	61.82000 -1.33	63.28	61.06	61.68	4,540,158
16 Jul 26	63.15000 -5.13	67.42	62.80	67.07	5,575,735
15 Jul 26	68.28000 +0.84	68.49	65.95	67.79	3,418,533
14 Jul 26	67.44000 +0.43	67.89	65.80	66.67	5,513,261
13 Jul 26	67.01000 -1.26	69.55	65.54	66.33	8,514,452
10 Jul 26	68.27000 -8.29	76.72	67.31	76.72	9,140,296
09 Jul 26	76.56000 +2.76	76.84	73.14	73.80	4,339,550
08 Jul 26	73.80000 -5.97	78.30	73.34	77.34	6,534,941
07 Jul 26	79.77000 -2.03	82.90	77.41	82.10	6,929,972
06 Jul 26	81.80000 +2.04	85.60	77.50	78.55	14,561,838
02 Jul 26	79.76000 +7.26	81.40	73.68	73.71	13,478,144
01 Jul 26	72.50000 +2.47	73.91	68.87	70.04	6,690,541
30 Jun 26	70.03000 +0.33	73.28	69.22	69.83	8,672,593
29 Jun 26	69.70000 +2.43	69.90	66.30	67.94	7,916,768
26 Jun 26	67.27000 +7.52	69.29	59.23	59.47	14,392,484
25 Jun 26	59.75000 -0.67	61.86	57.91	60.33	6,163,226
24 Jun 26	60.42000 -0.58	62.75	59.85	61.17	5,131,709
23 Jun 26	61.00000 +1.65	63.98	58.34	59.05	6,794,081
22 Jun 26	59.34500 -4.61	65.51	57.50	64.07	8,310,040
18 Jun 26	63.96000 +2.16	67.74	60.73	63.96	24,037,396
17 Jun 26	61.80000 +6.40	62.30	54.51	56.21	12,350,416
16 Jun 26	55.40000 +3.27	57.79	51.66	52.24	13,013,817
15 Jun 26	52.13000 +2.22	52.23	49.84	51.37	6,342,068
12 Jun 26	49.91000 +0.27	51.75	49.62	49.98	5,081,172
11 Jun 26	49.64000 +3.65	49.94	46.30	46.43	6,187,796
10 Jun 26	45.99000 -1.74	48.52	45.67	47.22	4,196,973
09 Jun 26	47.73000 +0.13	48.42	45.40	48.42	5,075,109
08 Jun 26	47.60000 +0.16	48.99	46.80	48.22	3,923,227
05 Jun 26	47.44000 -4.15	51.53	46.38	50.77	6,066,203
04 Jun 26	51.59000 +2.53	51.90	48.94	49.40	6,681,842
03 Jun 26	49.06000 +3.42	49.55	45.30	45.30	6,888,065
02 Jun 26	45.64000 -0.42	46.17	43.90	45.35	5,669,825
01 Jun 26	46.06000 -1.13	47.07	44.20	47.07	6,152,241
29 May 26	47.19000 -0.38	49.26	46.82	47.27	6,298,543
28 May 26	47.57000 -0.04	47.58	45.89	47.24	4,719,535
27 May 26	47.61000 +0.58	49.08	46.87	47.02	3,590,820
26 May 26	47.03000 +0.15	48.67	46.17	47.21	3,984,830
22 May 26	46.88000 -0.38	48.35	46.77	47.54	4,212,227
21 May 26	47.26000 -0.86	47.93	46.48	47.63	4,759,201
20 May 26	48.12000 +2.40	48.77	45.95	46.04	4,742,608
19 May 26	45.72000 -2.39	47.64	45.63	47.61	5,362,301
18 May 26	48.11000 -0.93	50.50	47.64	49.98	4,999,503
15 May 26	49.04000 -0.99	49.88	47.91	48.43	6,957,609
14 May 26	50.03000 -0.39	50.80	48.71	49.50	7,044,580
13 May 26	50.42000 -2.85	53.06	49.99	52.85	7,464,707
12 May 26	53.27000 +0.39	54.62	51.25	52.24	10,749,967
11 May 26	52.88000 -1.47	59.48	51.39	58.08	24,028,016
08 May 26	54.35000 +5.81	57.78	48.98	49.00	20,748,624
07 May 26	48.54000 -0.25	52.00	47.78	51.69	8,450,952
06 May 26	48.79000 +2.08	49.05	46.73	47.10	4,371,736
05 May 26	46.71000 -0.59	47.73	45.78	47.67	4,821,493
04 May 26	47.30000 +1.93	47.97	45.29	45.32	7,580,075
01 May 26	45.37000 -0.57	48.40	43.68	46.63	10,203,785
30 Apr 26	45.94000 +0.22	47.94	45.75	46.20	6,041,560
29 Apr 26	45.72000 -1.42	47.19	44.62	46.75	5,467,277
28 Apr 26	47.14000 -1.56	48.93	46.75	48.79	3,638,359
27 Apr 26	48.70000 -2.03	51.36	48.25	50.63	6,043,725
24 Apr 26	50.73000 -2.12	53.49	50.57	53.38	4,368,867
23 Apr 26	52.85000 -2.75	56.10	52.61	55.62	4,033,084
22 Apr 26	55.60000 +1.37	55.93	54.35	55.40	3,488,180
21 Apr 26	54.23000 -0.36	56.20	51.68	53.96	6,195,651
20 Apr 26	54.59000 +0.87	55.72	53.01	53.69	5,609,235
17 Apr 26	53.72000 -0.96	56.06	52.95	55.70	13,566,359
16 Apr 26	54.68000 +0.42	54.95	52.76	54.13	5,078,309
15 Apr 26	54.26000 +1.42	55.20	53.26	53.76	4,806,888
14 Apr 26	52.84000 +2.16	53.00	50.05	50.59	5,402,628
13 Apr 26	50.68000 -0.28	53.00	50.47	51.01	6,620,407
10 Apr 26	50.96000 -0.32	52.89	50.02	51.67	6,276,513
09 Apr 26	51.28000 -0.82	52.00	50.58	51.63	4,432,053
08 Apr 26	52.10000 +1.99	52.39	50.54	51.99	4,850,606
07 Apr 26	50.11000 +1.34	50.29	47.40	48.70	4,226,474
06 Apr 26	48.77000 -0.43	49.80	48.20	49.07	3,479,961
02 Apr 26	49.20000 -0.83	50.51	48.11	48.15	4,604,128
01 Apr 26	50.03000 -0.77	52.78	49.58	51.64	7,548,936
31 Mar 26	50.80000 +2.57	51.62	47.96	49.02	8,174,023
30 Mar 26	48.23000 -1.33	49.85	47.14	49.67	5,206,226
27 Mar 26	49.56000 -4.01	53.56	49.48	53.29	7,101,494
26 Mar 26	53.57000 +0.03	54.68	52.30	52.76	3,851,455
25 Mar 26	53.54000 +2.20	54.24	52.53	52.57	4,418,353
24 Mar 26	51.34000 +0.06	52.68	50.34	50.44	4,799,554
23 Mar 26	51.28000 -0.10	52.55	50.19	51.23	5,966,509
20 Mar 26	51.38000 -0.99	52.98	50.62	51.69	14,820,592
19 Mar 26	52.37000 -0.03	52.89	51.01	51.01	4,870,383
18 Mar 26	52.40000 -1.53	53.36	51.02	53.18	6,566,164
17 Mar 26	53.93000 +0.62	56.51	53.41	53.50	7,695,866
16 Mar 26	53.31000 +0.75	53.96	51.63	53.40	6,970,144
13 Mar 26	52.56000 -0.83	55.09	51.44	54.31	6,555,692
12 Mar 26	53.39000 -2.58	55.02	53.21	54.75	6,323,005
11 Mar 26	55.97000 +0.99	57.88	54.81	54.98	6,842,946
10 Mar 26	54.98000 -0.76	56.16	52.65	55.22	7,258,004
09 Mar 26	55.74000 +3.22	56.62	51.91	53.30	13,114,421
06 Mar 26	52.52000 -1.31	52.77	49.22	52.22	12,432,558
05 Mar 26	53.83000 -3.97	58.74	52.17	56.96	13,901,736
04 Mar 26	57.80000 +7.97	59.55	51.69	53.58	22,334,586
03 Mar 26	49.83000 -3.01	51.86	48.09	50.44	8,584,817
02 Mar 26	52.84500 -0.72	54.94	50.45	52.42	9,380,393
27 Feb 26	53.57000 +1.86	53.62	50.73	51.27	9,047,201
26 Feb 26	51.71000 +0.34	52.81	50.62	51.43	5,750,253
25 Feb 26	51.37000 +0.85	53.85	50.67	50.74	7,935,425
24 Feb 26	50.52000 +0.23	51.97	49.53	50.18	6,979,739
23 Feb 26	50.29000 +0.42	54.02	48.68	48.69	11,135,663
20 Feb 26	49.87000 +0.17	50.48	48.29	49.16	9,015,556
19 Feb 26	49.70000 +3.10	50.46	45.80	46.99	12,108,231
18 Feb 26	46.60000 +2.67	47.68	45.65	46.69	13,078,049
17 Feb 26	43.93000 +1.70	45.07	41.97	42.28	10,454,394
13 Feb 26	42.23000 +2.12	44.80	41.20	41.85	16,308,826
12 Feb 26	40.11000 -0.40	40.91	38.82	40.12	7,891,381
11 Feb 26	40.51000 -1.49	40.81	36.65	37.60	14,870,908
10 Feb 26	41.99500 +0.04	45.50	41.68	42.87	9,634,594
09 Feb 26	41.95000 +0.94	42.00	40.17	41.07	6,294,828
06 Feb 26	41.01000 +0.14	41.49	39.50	41.18	8,332,351
05 Feb 26	40.87000 -1.90	43.85	40.08	42.03	11,597,664
04 Feb 26	42.77000 +0.57	43.37	41.53	42.59	8,492,681
03 Feb 26	42.20000 -0.35	44.17	41.28	42.65	9,269,204
02 Feb 26	42.55000 -1.52	46.58	41.63	43.45	16,092,922
30 Jan 26	44.07000 -2.79	46.34	43.43	45.98	10,936,399
29 Jan 26	46.86000 +1.56	47.85	45.72	45.88	10,738,820
28 Jan 26	45.30000 -0.15	45.97	43.55	45.48	10,581,911
27 Jan 26	45.45000 -2.54	51.18	45.03	48.09	15,206,765
26 Jan 26	47.99000 -0.72	49.48	46.59	49.47	11,259,656
23 Jan 26	48.71000 -3.16	50.41	46.84	49.81	19,929,728
22 Jan 26	51.87000 +2.06	55.20	50.05	50.24	34,116,488
21 Jan 26	49.81000 +6.81	50.00	43.34	43.50	21,883,704
20 Jan 26	43.00000 +1.17	43.04	40.70	41.13	12,520,485
16 Jan 26	41.83000 +2.47	42.39	40.55	41.60	11,863,693
15 Jan 26	39.36000 -1.22	40.99	39.25	40.58	10,196,870
14 Jan 26	40.58000 +0.98	41.98	39.30	39.73	19,430,220
13 Jan 26	39.60000 +5.76	39.71	34.05	34.38	24,601,580
12 Jan 26	33.84000 -0.46	34.66	32.37	34.40	9,425,278
09 Jan 26	34.30000 +0.44	35.41	33.94	34.30	7,551,321
08 Jan 26	33.86000 -2.03	35.56	33.72	35.44	9,195,888
07 Jan 26	35.89000 +0.23	37.10	34.42	34.50	13,840,824
06 Jan 26	35.66000 +3.49	36.26	32.28	32.38	20,240,012
05 Jan 26	32.17000 +1.31	32.53	31.27	31.33	10,030,321
02 Jan 26	30.86000 +1.37	31.34	29.81	29.83	9,582,978
31 Dec 25	29.49000 -0.92	30.39	29.06	30.26	8,867,058
30 Dec 25	30.41000 -0.74	31.25	30.36	31.13	5,583,293
29 Dec 25	31.15000 -0.05	31.24	30.65	31.00	5,919,833
26 Dec 25	31.20000 -1.55	32.66	31.07	32.50	6,302,060
24 Dec 25	32.75000 +0.46	32.79	32.14	32.16	2,776,592
23 Dec 25	32.29000 -2.61	34.97	32.14	34.86	11,867,674
22 Dec 25	34.90000 +1.10	35.90	33.32	33.59	13,071,284
19 Dec 25	33.80000 +2.85	34.25	31.17	31.40	23,401,844
18 Dec 25	30.95000 +0.44	32.21	30.61	30.74	13,677,459
17 Dec 25	30.51000 +0.62	31.70	29.91	30.01	11,547,486
16 Dec 25	29.89000 -0.03	30.00	29.04	29.91	7,344,627
15 Dec 25	29.92000 +0.46	30.30	28.66	29.28	9,213,722
12 Dec 25	29.46000 -0.17	30.43	29.40	29.46	12,263,925
11 Dec 25	29.63000 +0.60	29.68	28.88	28.93	8,179,780
10 Dec 25	29.03000 +0.79	29.12	27.98	28.22	7,685,972
09 Dec 25	28.24000 +0.27	28.52	26.90	27.60	11,114,118
08 Dec 25	27.97000 +0.27	28.00	27.05	27.55	10,904,531
05 Dec 25	27.70000 +2.21	27.75	25.38	25.58	16,532,117
04 Dec 25	25.49000 +0.31	25.90	24.70	25.20	8,521,644
03 Dec 25	25.18000 +1.12	25.20	23.93	24.04	7,718,642
02 Dec 25	24.06000 -0.10	24.63	23.92	24.22	10,324,369
01 Dec 25	24.16000 -1.82	25.25	24.13	25.05	9,568,342
28 Nov 25	25.98000 +0.97	26.05	24.87	25.01	4,260,033
26 Nov 25	25.01000 +0.26	25.32	24.38	24.78	6,477,695
25 Nov 25	24.75000 +0.60	24.80	23.99	24.21	6,624,805
24 Nov 25	24.15000 +0.43	24.34	23.55	23.76	9,531,231
21 Nov 25	23.72000 +1.36	23.94	22.28	22.39	13,873,996
20 Nov 25	22.36000 -1.82	24.91	22.32	24.45	18,302,192
19 Nov 25	24.18000 -0.74	25.06	23.76	24.95	9,341,763
18 Nov 25	24.92000 +0.16	24.99	23.80	24.49	8,335,753
17 Nov 25	24.76000 -0.01	25.33	24.27	24.50	8,239,463
14 Nov 25	24.77000 -0.19	24.88	24.18	24.43	8,924,275
13 Nov 25	24.96000 -1.75	26.20	24.80	26.11	10,665,160
12 Nov 25	26.71000 +0.30	27.10	25.97	26.07	9,459,373
11 Nov 25	26.41000 +1.65	26.62	24.71	24.95	11,543,641
10 Nov 25	24.76000 +0.22	25.13	23.74	24.75	8,214,470
07 Nov 25	24.54000 +0.21	24.57	23.04	23.87	10,323,884
06 Nov 25	24.33000 +0.77	25.56	23.66	25.24	17,457,906
05 Nov 25	23.56000 -0.19	24.04	23.48	23.92	11,031,144
04 Nov 25	23.75000 -1.16	25.15	23.71	24.73	12,219,456
03 Nov 25	24.91000 -2.25	26.61	24.73	26.61	14,609,352
31 Oct 25	27.16000 -0.98	27.87	26.86	27.83	15,661,103
30 Oct 25	28.14000 +3.44	29.20	24.25	24.42	48,524,720
29 Oct 25	24.70000 -0.65	25.55	24.41	25.44	8,752,831
28 Oct 25	25.35000 -1.31	26.90	25.20	26.67	8,762,388
27 Oct 25	26.66000 -0.08	27.37	26.55	27.01	6,557,558
24 Oct 25	26.74000 +0.49	26.91	26.11	26.52	6,470,291
23 Oct 25	26.25000 -0.60	26.67	25.57	25.82	8,703,322
22 Oct 25	26.85000 -0.64	27.35	26.26	27.21	7,871,696
21 Oct 25	27.49000 +0.25	27.59	26.65	27.25	6,113,844
20 Oct 25	27.24000 +1.23	28.12	26.39	26.41	11,099,608
17 Oct 25	26.01000 -1.13	26.94	25.68	26.42	10,052,760
16 Oct 25	27.14000 -0.58	28.48	27.11	27.84	7,844,380
15 Oct 25	27.72000 +1.47	27.96	26.38	26.59	8,529,278
14 Oct 25	26.25000 -0.49	26.69	26.01	26.32	7,027,581
13 Oct 25	26.74000 -0.09	28.06	26.60	27.24	9,187,262
10 Oct 25	26.83000 -0.70	27.98	26.24	27.78	9,954,679
09 Oct 25	27.53000 -0.39	28.30	27.40	28.10	6,833,577
08 Oct 25	27.92000 +0.58	29.45	27.31	27.37	11,738,139
07 Oct 25	27.34000 -0.20	27.76	26.91	27.61	6,061,094
06 Oct 25	27.54000 -0.95	28.67	27.48	28.49	8,326,490
03 Oct 25	28.49000 +0.12	28.99	27.92	28.66	8,099,819
02 Oct 25	28.37000 +0.77	28.41	26.99	28.02	9,993,056
01 Oct 25	27.60000 +1.77	28.35	26.12	26.12	17,535,840
30 Sep 25	25.83000 +0.50	26.01	24.56	25.10	9,580,002
29 Sep 25	25.33000 +0.84	25.50	24.44	24.82	7,979,021
26 Sep 25	24.49000 -0.12	24.78	23.91	24.51	10,240,248
25 Sep 25	24.61000 -1.27	25.68	24.44	25.68	10,585,978
24 Sep 25	25.88000 +0.09	26.23	25.52	25.82	7,505,986
23 Sep 25	25.79000 -0.77	26.97	25.66	26.72	8,911,033
22 Sep 25	26.56000 +1.32	27.10	24.88	25.11	15,922,417
19 Sep 25	25.24000 -0.21	25.49	24.60	25.45	18,253,524
18 Sep 25	25.45000 +0.45	26.01	25.20	25.57	10,278,747
17 Sep 25	25.00000 +0.16	25.78	23.91	24.85	13,299,620
16 Sep 25	24.84000 +0.96	25.63	23.91	23.94	15,600,397
15 Sep 25	23.88000 +0.37	23.95	23.35	23.70	11,926,952
12 Sep 25	23.51000 -1.88	25.42	23.18	25.23	31,285,650
11 Sep 25	25.39000 +1.08	25.90	24.50	24.58	11,734,266
10 Sep 25	24.31000 -0.16	25.35	24.21	24.58	8,232,789
09 Sep 25	24.47000 -0.36	25.47	24.32	24.91	9,760,557
08 Sep 25	24.83000 -0.31	24.92	23.78	24.92	13,100,465
05 Sep 25	25.14000 +0.86	25.48	24.61	24.66	13,040,610
04 Sep 25	24.28000 +0.23	24.34	23.33	23.81	9,158,277
03 Sep 25	24.05000 -0.14	24.66	23.79	24.16	9,269,146
02 Sep 25	24.19000 +0.10	24.25	23.40	23.93	14,228,511
29 Aug 25	24.09000 -0.38	24.38	23.84	24.25	8,288,636
28 Aug 25	24.47000 -0.63	25.18	24.13	25.04	10,608,810
27 Aug 25	25.10000 +0.37	25.64	24.28	24.75	18,672,512
26 Aug 25	24.73000 -0.62	25.51	24.29	25.35	13,014,853
25 Aug 25	25.35000 -1.77	27.22	25.35	27.12	13,157,807
22 Aug 25	27.12000 +0.90	27.80	26.38	26.38	9,165,543
21 Aug 25	26.22000 -0.67	26.60	26.01	26.55	5,643,695
20 Aug 25	26.89000 -1.02	27.89	26.56	27.72	6,918,893
19 Aug 25	27.91000 -0.18	28.30	27.62	28.15	5,415,308
18 Aug 25	28.09000 +0.07	28.51	27.97	28.20	6,149,349
15 Aug 25	28.02000 +1.33	28.59	26.80	26.97	9,350,837
14 Aug 25	26.69000 -0.20	26.89	25.81	26.40	5,798,980
13 Aug 25	26.89000 +1.23	27.08	25.79	25.89	8,658,143
12 Aug 25	25.66000 +0.19	26.26	25.32	25.54	12,252,374
11 Aug 25	25.47000 -0.65	26.72	25.30	26.15	8,757,914
08 Aug 25	26.12000 -0.49	26.88	25.89	26.55	6,607,279
07 Aug 25	26.61000 -0.10	27.04	26.26	26.89	7,832,254
06 Aug 25	26.71000 -0.76	27.48	26.32	27.20	10,166,646
05 Aug 25	27.47000 -0.17	27.97	27.31	27.64	6,162,982
04 Aug 25	27.64000 +0.03	28.60	27.18	28.01	8,091,083
01 Aug 25	27.60500 -1.95	27.88	26.56	27.57	16,282,200
31 Jul 25	29.56000 -2.59	31.84	29.31	31.21	14,481,865
30 Jul 25	32.15000 -0.51	33.40	31.89	33.08	6,087,512
29 Jul 25	32.66000 -1.25	33.70	31.94	33.70	8,295,482
28 Jul 25	33.91000 -0.24	34.70	33.70	34.34	5,589,523
25 Jul 25	34.15000 +0.14	34.44	33.35	33.97	5,371,779
24 Jul 25	34.01000 -0.66	35.09	33.80	34.95	6,613,783
23 Jul 25	34.67000 +1.94	35.59	33.54	33.88	12,501,165
22 Jul 25	32.73000 +1.76	32.84	30.98	30.98	8,202,523
21 Jul 25	30.97000 -0.29	32.07	30.88	31.52	5,767,735
18 Jul 25	31.26000 -0.94	32.58	30.97	32.45	7,823,637
17 Jul 25	32.20000 +0.14	32.72	31.97	32.19	6,012,587
16 Jul 25	32.06000 +0.48	32.17	31.43	31.70	5,981,553
15 Jul 25	31.58000 -1.29	33.31	31.42	33.19	8,389,075
14 Jul 25	32.87000 -0.77	33.50	32.44	33.38	7,257,658
11 Jul 25	33.64000 -0.64	34.07	33.22	34.03	6,922,580
10 Jul 25	34.28000 +1.49	34.39	32.98	33.47	11,693,076
09 Jul 25	32.79000 +0.25	33.39	32.09	32.83	9,819,691
08 Jul 25	32.54000 +2.64	33.65	30.04	30.08	19,295,040
07 Jul 25	29.90000 -0.59	30.85	29.72	30.35	8,221,852
03 Jul 25	30.49000 +0.21	30.94	30.20	30.54	6,972,646
02 Jul 25	30.28000 +1.59	30.65	28.62	28.83	14,708,917
01 Jul 25	28.69000 +1.10	29.84	26.81	27.31	14,511,933
30 Jun 25	27.59000 +0.43	28.74	27.40	28.07	10,175,351
27 Jun 25	27.16000 -0.38	27.99	26.88	27.68	11,475,754
26 Jun 25	27.54000 +0.68	28.24	26.80	27.05	9,251,489
25 Jun 25	26.86000 +0.06	26.96	26.14	26.85	6,149,797
24 Jun 25	26.80000 +1.13	27.13	26.02	26.10	8,015,382
23 Jun 25	25.67000 -0.23	25.97	25.16	25.57	6,523,374
20 Jun 25	25.90000 +0.50	26.01	25.42	25.71	13,772,242
18 Jun 25	25.40000 -0.15	25.85	25.06	25.49	7,509,648
17 Jun 25	25.55000 -0.45	26.34	25.44	25.80	8,267,853
16 Jun 25	26.00000 -0.67	26.75	25.47	26.61	10,640,350
13 Jun 25	26.67000 -0.68	27.35	26.31	26.57	7,134,956
12 Jun 25	27.35000 -0.40	27.92	26.81	27.29	8,288,674
11 Jun 25	27.75000 +0.07	28.72	27.62	28.00	9,232,411
10 Jun 25	27.68000 -0.46	28.23	27.32	27.86	7,888,861
09 Jun 25	28.14000 +0.68	29.19	27.65	27.77	9,387,573
06 Jun 25	27.46000 +1.34	27.55	26.12	26.21	8,525,843
05 Jun 25	26.12000 -1.15	27.16	25.82	27.14	9,868,694
04 Jun 25	27.27000 -0.54	28.24	27.04	28.17	7,741,689
03 Jun 25	27.81000 +0.76	28.57	26.28	26.91	13,205,149
02 Jun 25	27.05000 +0.49	27.43	26.42	26.92	12,909,092
30 May 25	26.56000 -0.37	26.81	25.60	26.34	30,676,244
29 May 25	26.93000 +0.88	27.15	25.76	26.28	10,126,462
28 May 25	26.05000 -0.71	26.77	25.86	26.77	8,114,223
27 May 25	26.76000 +0.50	27.85	26.20	26.79	14,604,949
23 May 25	26.26000 -0.46	26.49	25.55	26.15	8,258,832
22 May 25	26.72000 +0.92	26.89	25.22	25.50	11,296,901
21 May 25	25.80000 -2.19	28.07	25.64	27.90	17,822,592
20 May 25	27.99000 +1.60	30.30	26.47	26.82	37,154,688
19 May 25	26.39000 +1.53	26.92	25.10	25.27	16,136,391
16 May 25	24.86000 +1.21	25.44	23.67	23.87	14,874,031
15 May 25	23.65000 -0.37	24.31	23.16	24.30	14,755,774
14 May 25	24.02000 -1.47	25.58	23.95	25.54	12,814,878
13 May 25	25.49000 -0.21	25.88	25.08	25.60	8,381,384
12 May 25	25.70000 +1.45	26.18	24.86	24.86	12,541,187
09 May 25	24.25000 -0.13	25.32	24.22	24.68	7,129,182
08 May 25	24.38000 +0.32	24.98	23.95	24.33	9,680,327
07 May 25	24.06000 -0.37	24.92	23.70	24.60	10,810,622
06 May 25	24.43000 -3.41	27.37	24.16	27.37	23,040,992
05 May 25	27.84000 +0.23	28.52	27.18	27.80	7,796,210
02 May 25	27.61000 +0.58	28.10	27.15	27.74	7,533,572
01 May 25	27.03000 -1.51	27.85	26.06	27.68	14,848,872
30 Apr 25	28.54000 +0.72	28.65	27.24	27.47	7,640,359
29 Apr 25	27.82000 +0.36	28.01	27.17	27.47	5,176,952
28 Apr 25	27.46000 +0.24	28.40	27.00	27.00	5,745,660
25 Apr 25	27.22000 -0.17	27.88	26.61	26.82	7,669,266
24 Apr 25	27.39000 +0.85	27.41	26.33	26.66	4,736,599
23 Apr 25	26.54000 +0.80	27.88	26.45	26.50	7,979,002
22 Apr 25	25.74000 +0.61	25.84	24.87	25.27	5,497,494
21 Apr 25	25.13000 +0.41	25.34	23.30	24.03	6,847,105
17 Apr 25	24.71500 -0.48	25.28	24.43	25.28	6,671,425
16 Apr 25	25.19000 -1.05	26.07	24.81	25.85	5,410,112
15 Apr 25	26.24000 -0.56	27.21	25.52	26.82	6,997,365
14 Apr 25	26.80000 +0.60	27.09	26.24	26.94	6,458,491
11 Apr 25	26.20000 +1.70	26.24	24.26	24.69	10,981,006
10 Apr 25	24.50000 -2.17	25.90	23.70	25.82	12,639,819
09 Apr 25	26.67000 +2.03	27.68	23.67	24.01	13,073,769
08 Apr 25	24.64000 -1.00	26.89	24.15	26.40	8,931,714
07 Apr 25	25.64000 +0.53	26.51	23.15	24.05	13,235,466
04 Apr 25	25.11000 -0.62	25.77	23.76	25.19	16,031,108
03 Apr 25	25.73000 -1.99	27.20	25.69	26.66	12,716,822
02 Apr 25	27.72000 +0.56	28.78	26.26	26.79	11,693,433
01 Apr 25	27.16000 -1.19	28.85	27.07	28.70	11,598,422
31 Mar 25	28.35000 -2.77	28.95	26.80	28.89	20,414,844
28 Mar 25	31.12000 -1.00	32.50	31.02	32.04	5,671,513
27 Mar 25	32.12000 +0.64	32.57	31.25	31.54	6,189,150
26 Mar 25	31.48000 -2.37	34.08	31.29	33.85	7,924,718
25 Mar 25	33.85000 -0.32	34.86	33.51	34.31	6,933,084
24 Mar 25	34.17000 +1.51	34.87	32.80	32.80	10,483,910
21 Mar 25	32.66000 +0.21	32.79	31.52	32.05	9,238,835
20 Mar 25	32.45000 -0.87	33.82	32.44	33.12	5,610,415
19 Mar 25	33.32000 -0.49	33.85	33.12	33.78	6,328,096
18 Mar 25	33.81000 -0.90	35.00	33.54	34.55	7,038,994
17 Mar 25	34.71000 +0.09	35.20	33.90	34.79	5,620,375
14 Mar 25	34.62000 +0.32	35.84	34.20	34.84	7,694,381
13 Mar 25	34.30000 -0.71	38.12	34.20	35.15	9,413,611
12 Mar 25	35.01000 +1.25	35.29	33.79	34.42	6,576,809
11 Mar 25	33.76000 -2.20	36.02	32.62	36.00	12,392,956
10 Mar 25	35.96000 +0.35	37.55	35.15	35.20	12,468,112
07 Mar 25	35.61000 +1.31	37.91	33.93	34.47	17,268,356
06 Mar 25	34.30000 -0.91	35.25	33.21	34.09	11,307,333
05 Mar 25	35.21000 +4.84	35.39	30.91	32.50	21,732,488
04 Mar 25	30.37000 +0.10	31.14	29.35	29.77	7,882,564
03 Mar 25	30.27000 -0.69	32.00	30.16	31.18	6,718,232
28 Feb 25	30.96000 -0.13	31.31	30.20	30.77	8,702,267
27 Feb 25	31.09000 -2.49	33.00	31.00	32.56	9,811,621
26 Feb 25	33.58000 +0.30	34.17	32.71	33.26	6,326,823
25 Feb 25	33.28000 -0.62	35.48	32.93	33.98	11,400,200
24 Feb 25	33.90000 -1.63	34.56	33.28	33.88	8,793,231
21 Feb 25	35.53000 +1.80	35.97	33.18	33.89	21,107,032
20 Feb 25	33.73000 -2.17	36.30	32.78	36.23	11,378,061
19 Feb 25	35.90000 +0.15	36.75	35.05	35.11	9,704,172
18 Feb 25	35.75000 +2.76	36.98	32.04	33.05	18,893,014
14 Feb 25	32.99000 +1.07	33.91	29.25	30.53	25,153,126
13 Feb 25	31.92000 +1.39	31.96	30.27	31.00	14,394,311
12 Feb 25	30.53500 -0.40	31.08	30.24	30.97	8,261,572
11 Feb 25	30.93000 -0.94	32.42	30.70	31.52	10,049,593
10 Feb 25	31.87000 -0.73	33.39	31.66	33.00	10,862,388
07 Feb 25	32.60000 -1.01	33.77	32.46	33.51	9,506,037
06 Feb 25	33.61000 -1.37	35.24	33.61	35.20	8,863,094
05 Feb 25	34.98000 +0.81	35.57	33.90	34.32	9,245,734
04 Feb 25	34.17000 -2.38	37.92	33.84	36.65	22,808,702
03 Feb 25	36.55000 -2.87	38.65	35.93	38.21	13,421,577
31 Jan 25	39.42000 -1.62	41.46	39.31	41.19	6,510,242
30 Jan 25	41.04000 +0.32	42.54	39.88	41.40	12,211,717
29 Jan 25	40.72000 -4.22	44.74	40.67	43.28	14,254,399
28 Jan 25	44.94000 +3.29	45.15	40.75	41.99	12,491,450
27 Jan 25	41.65000 +0.24	44.08	40.71	40.87	12,040,642
24 Jan 25	41.41000 -0.98	45.40	40.78	43.18	17,104,072
23 Jan 25	42.39000 +3.89	42.54	36.99	38.40	13,280,185
22 Jan 25	38.50000 +2.61	41.09	36.00	36.35	16,606,222
21 Jan 25	35.89000 +1.83	37.90	35.30	35.76	12,519,857
17 Jan 25	34.06000 +0.30	34.79	33.60	33.84	7,547,385
16 Jan 25	33.76000 -1.01	34.95	33.34	34.75	7,300,319
15 Jan 25	34.77000 +0.31	35.54	34.46	35.18	7,365,534
14 Jan 25	34.46000 -0.69	35.68	33.18	35.15	14,400,209
13 Jan 25	35.15000 -7.10	35.38	31.94	33.30	33,416,514
10 Jan 25	42.25000 -0.92	43.70	41.78	42.76	6,367,455
08 Jan 25	43.17000 -4.36	47.70	43.01	47.60	13,239,665
07 Jan 25	47.53000 +4.96	48.92	42.86	43.90	22,305,920
06 Jan 25	42.57000 +0.39	44.52	41.63	44.00	8,533,046
03 Jan 25	42.18000 +0.18	42.62	41.08	42.25	5,525,478
02 Jan 25	42.00000 +0.42	43.30	41.41	42.20	5,289,895
31 Dec 24	41.58000 +2.20	41.79	39.39	39.71	7,247,976
30 Dec 24	39.38000 -0.75	40.50	38.88	39.74	5,422,924
27 Dec 24	40.13000 -0.30	41.49	39.79	40.35	4,816,995
26 Dec 24	40.43000 +0.16	40.55	39.24	39.56	4,168,359
24 Dec 24	40.27000 +0.68	40.35	38.75	39.59	2,512,976
23 Dec 24	39.59000 +0.20	40.34	38.52	39.19	5,043,881
20 Dec 24	39.39000 -0.17	40.83	39.12	39.20	35,451,368
19 Dec 24	39.56000 +1.20	39.87	37.44	38.56	7,419,897
18 Dec 24	38.36000 -2.40	41.72	38.20	40.05	8,493,137
17 Dec 24	40.76000 -1.08	43.17	40.63	41.85	6,247,767
16 Dec 24	41.84000 +0.01	44.38	41.28	42.16	7,995,173
13 Dec 24	41.83000 -0.99	42.69	41.38	42.24	4,804,710
12 Dec 24	42.82000 -0.04	43.80	41.70	42.55	5,145,245
11 Dec 24	42.86000 +1.35	43.25	41.06	41.90	5,543,566
10 Dec 24	41.51000 -4.14	45.49	41.06	45.36	10,446,782
09 Dec 24	45.65000 +1.21	47.41	44.10	44.77	7,225,586
06 Dec 24	44.44000 +1.50	46.62	43.16	43.52	8,720,015
05 Dec 24	42.94000 +1.31	44.45	41.74	41.90	8,000,988
04 Dec 24	41.63000 -0.95	42.80	41.48	42.76	4,996,673
03 Dec 24	42.58000 -1.68	44.25	42.36	43.98	7,163,192
02 Dec 24	44.26000 +1.20	44.66	42.07	43.33	6,737,379
29 Nov 24	43.06000 -0.33	43.85	42.30	43.25	3,588,260
27 Nov 24	43.39000 +1.34	43.46	42.08	42.49	5,027,922
26 Nov 24	42.05000 -1.61	43.30	41.47	43.13	7,164,869
25 Nov 24	43.66000 +2.55	46.30	42.83	43.00	15,751,105
22 Nov 24	41.11000 +2.86	42.40	37.76	38.44	13,358,810
21 Nov 24	38.25000 +1.31	38.82	35.96	36.55	8,879,051
20 Nov 24	36.94000 -0.35	38.22	36.41	37.29	7,295,775
19 Nov 24	37.29000 -2.22	39.28	37.01	38.90	9,002,069
18 Nov 24	39.51000 +2.66	39.76	37.10	38.31	13,478,989
15 Nov 24	36.85000 -2.92	38.70	35.80	38.55	24,278,296
14 Nov 24	39.77000 -2.37	42.06	38.76	42.05	12,731,067
13 Nov 24	42.14000 -1.33	43.28	41.71	43.25	7,703,135
12 Nov 24	43.47000 +0.72	44.11	41.54	42.19	10,698,015
11 Nov 24	42.75000 -4.08	46.88	42.25	46.83	15,843,997
08 Nov 24	46.83000 -3.45	50.90	46.57	50.42	13,480,151
07 Nov 24	50.28000 -1.53	56.69	49.94	56.60	17,884,146
06 Nov 24	51.81000 -1.48	52.85	49.60	52.61	10,356,021
05 Nov 24	53.29000 -0.25	54.32	52.08	53.53	5,708,228
04 Nov 24	53.54000 -1.09	55.65	53.41	54.60	4,037,232
01 Nov 24	54.63000 +0.27	55.35	53.89	54.49	4,752,787
31 Oct 24	54.36000 -0.36	54.58	52.92	54.35	4,477,993
30 Oct 24	54.72000 -0.50	55.03	53.50	54.37	4,271,725
29 Oct 24	55.22000 +0.42	57.69	54.88	55.21	5,566,955
28 Oct 24	54.80000 +1.71	55.77	53.10	53.31	4,994,362
25 Oct 24	53.09000 +0.29	54.51	52.80	53.01	3,686,529
24 Oct 24	52.80000 -0.59	53.84	52.26	53.39	3,750,683
23 Oct 24	53.39000 -0.01	54.74	52.77	53.22	4,288,942
22 Oct 24	53.40000 -0.40	54.79	52.81	53.67	3,554,036
21 Oct 24	53.80000 -0.30	54.76	53.05	53.82	4,038,927
18 Oct 24	54.10000 -0.72	55.10	53.55	54.53	6,742,636
17 Oct 24	54.82000 -2.64	57.15	54.82	57.08	5,300,384
16 Oct 24	57.46000 +0.15	58.45	57.12	57.82	3,250,410
15 Oct 24	57.31000 -0.42	58.62	57.12	57.64	4,079,414
14 Oct 24	57.73000 -0.56	58.96	57.05	57.90	3,341,566
11 Oct 24	58.29000 +1.46	59.73	55.70	56.71	6,252,872
10 Oct 24	56.83000 -2.03	58.70	56.64	58.41	4,398,709
09 Oct 24	58.86000 +0.47	59.52	57.90	58.33	2,921,983
08 Oct 24	58.39000 -0.33	58.67	57.75	58.53	3,715,433
07 Oct 24	58.72000 -1.48	60.65	58.33	60.20	4,990,247
04 Oct 24	60.20000 -0.87	62.11	59.62	61.51	6,193,773
03 Oct 24	61.07000 -2.09	62.97	61.03	62.53	4,642,090
02 Oct 24	63.16000 -0.77	63.69	62.58	63.52	4,092,779
01 Oct 24	63.93000 -2.90	67.55	63.41	67.13	4,643,634
30 Sep 24	66.83000 +1.08	67.96	65.31	65.69	4,811,083
27 Sep 24	65.75000 +1.82	66.88	64.25	64.85	4,733,603
26 Sep 24	63.93000 +0.29	65.07	63.37	64.80	4,444,702
25 Sep 24	63.64000 -0.30	64.86	63.51	63.95	4,507,710
24 Sep 24	63.94000 -0.20	65.25	63.88	64.80	5,144,626
23 Sep 24	64.14000 -1.55	66.05	64.10	66.05	5,901,134
20 Sep 24	65.69000 -2.33	67.91	64.70	67.60	12,364,684
19 Sep 24	68.02000 -1.84	71.97	67.91	71.85	5,043,573
18 Sep 24	69.86000 -2.13	73.35	69.82	72.19	4,192,757
17 Sep 24	71.99000 +2.82	75.37	69.79	70.11	7,127,636
16 Sep 24	69.17000 +0.89	70.60	67.81	68.12	4,852,307
13 Sep 24	68.28000 -1.40	68.58	65.55	66.17	11,893,709
12 Sep 24	69.68000 -9.83	70.85	64.11	67.89	23,955,204
11 Sep 24	79.51000 +0.23	79.88	77.44	79.05	3,355,508
10 Sep 24	79.28000 +2.67	79.96	75.95	76.12	3,611,164
09 Sep 24	76.61000 +3.72	78.80	73.26	73.48	5,308,838
06 Sep 24	72.89000 -0.55	73.60	71.65	73.44	3,417,146
05 Sep 24	73.44000 +0.95	73.60	71.51	72.78	2,534,918
04 Sep 24	72.49000 -0.45	74.43	71.62	72.40	4,225,451
03 Sep 24	72.94000 -4.46	77.75	72.54	77.55	5,160,887
30 Aug 24	77.40000 -0.19	78.52	76.06	78.48	3,580,376
29 Aug 24	77.59000 -0.77	79.60	77.46	78.78	3,302,561
28 Aug 24	78.36000 -0.62	80.56	78.20	79.95	2,990,167
27 Aug 24	78.98000 -2.68	81.61	78.40	81.59	3,611,941
26 Aug 24	81.66000 -0.78	83.67	81.25	82.63	2,293,608
23 Aug 24	82.44000 +1.40	84.28	81.25	82.35	4,209,976
22 Aug 24	81.04000 -5.61	86.80	80.76	86.16	5,309,344
21 Aug 24	86.65000 -0.29	88.59	85.88	87.73	3,145,292
20 Aug 24	86.94000 -3.02	89.80	86.91	89.24	2,702,786
19 Aug 24	89.96000 +3.12	91.99	86.62	87.02	4,130,125
16 Aug 24	86.84000 +0.22	88.78	86.24	88.00	3,395,603
15 Aug 24	86.62000 +4.37	87.88	83.56	83.65	3,964,276
14 Aug 24	82.25000 -0.65	83.52	81.35	82.75	2,633,549
13 Aug 24	82.90000 +1.61	83.04	80.58	81.43	2,871,415
12 Aug 24	81.29000 -3.64	85.00	80.78	85.00	3,061,877
09 Aug 24	84.93000 +0.61	85.20	82.59	84.39	2,356,548
08 Aug 24	84.32000 +2.77	85.40	82.07	82.50	3,507,649
07 Aug 24	81.55000 -0.75	85.75	80.34	84.08	4,314,520
06 Aug 24	82.30000 -1.45	85.57	80.17	84.92	5,116,690
05 Aug 24	83.75000 -2.83	85.86	78.07	80.37	8,055,685
02 Aug 24	86.58000 -7.59	91.68	84.43	91.17	10,319,406
01 Aug 24	94.17000 -25.05	102.90	93.60	99.58	18,526,180
31 Jul 24	119.22000 +0.38	122.45	118.10	120.53	3,082,498
30 Jul 24	118.84000 -3.33	125.68	118.50	123.57	2,668,746
29 Jul 24	122.17000 +0.06	122.85	119.76	122.55	2,079,291
26 Jul 24	122.11000 +1.71	122.34	119.43	121.83	1,872,491
25 Jul 24	120.40000 +2.21	122.40	116.58	117.78	2,620,261
24 Jul 24	118.19000 -3.06	120.04	115.47	119.81	3,287,972
23 Jul 24	121.25000 -1.25	123.50	120.22	121.84	1,741,678
22 Jul 24	122.50000 +1.36	124.06	120.44	122.52	1,787,408
19 Jul 24	121.14000 -0.18	121.98	118.80	121.01	2,202,667
18 Jul 24	121.32000 -2.74	126.42	121.00	124.10	1,982,144
17 Jul 24	124.05500 -1.08	125.32	120.11	123.12	2,842,733
16 Jul 24	125.14000 +3.66	127.20	120.79	122.76	3,002,380
15 Jul 24	121.48000 +0.02	121.94	116.00	121.10	2,678,239
12 Jul 24	121.46000 -1.36	129.39	121.01	123.68	4,515,688
11 Jul 24	122.82000 +5.38	124.19	119.39	120.03	4,151,876
10 Jul 24	117.44000 +1.37	120.38	115.29	116.10	2,800,202
09 Jul 24	116.07000 -0.38	118.84	115.40	116.71	2,508,399
08 Jul 24	116.45000 -1.87	119.30	115.56	118.41	2,183,383
05 Jul 24	118.32000 +2.37	118.88	115.70	117.30	3,061,399
03 Jul 24	115.95000 -1.12	119.39	115.30	118.74	1,853,449
02 Jul 24	117.07000 +1.12	119.14	114.02	117.34	3,357,050
01 Jul 24	115.95000 -2.80	123.74	115.14	117.05	3,666,994
28 Jun 24	118.75000 -2.43	123.25	118.03	122.59	3,944,979
27 Jun 24	121.18000 -1.27	122.28	118.52	121.90	4,781,106
26 Jun 24	122.45000 -15.15	135.37	122.12	135.17	7,667,532
25 Jun 24	137.60001 +0.60	138.07	134.73	136.00	3,339,476
24 Jun 24	137.00000 +3.60	137.57	133.17	134.57	3,405,383
21 Jun 24	133.39999 -1.00	136.36	132.16	136.00	5,181,820
20 Jun 24	134.39999 +1.13	136.70	130.50	132.54	3,542,893
18 Jun 24	133.27000 -4.63	137.27	131.52	136.58	3,967,684
17 Jun 24	137.89999 -2.13	139.92	135.27	138.16	3,380,261
14 Jun 24	140.03000 -5.20	145.74	138.17	142.67	3,597,122
13 Jun 24	145.23000 -2.49	148.84	144.87	147.00	1,811,681
12 Jun 24	147.72000 -0.67	150.74	142.27	150.00	3,483,563
11 Jun 24	148.39000 -0.20	150.65	146.95	148.30	1,916,232
10 Jun 24	148.59000 -2.42	152.28	143.77	151.50	5,553,354
07 Jun 24	151.00999 -3.68	153.56	149.13	152.79	2,511,837
06 Jun 24	154.69000 -0.15	158.82	152.39	157.95	3,354,769
05 Jun 24	154.84000 +9.50	155.39	145.04	146.75	4,031,747
04 Jun 24	145.34000 -2.48	147.66	141.30	147.66	3,043,410
03 Jun 24	147.82001 +5.27	150.80	137.52	139.75	4,923,107
31 May 24	142.55000 -8.94	158.13	140.74	152.10	7,153,882
30 May 24	151.49001 +3.57	152.79	143.52	150.35	4,652,585
29 May 24	147.92000 -5.28	150.00	140.23	150.00	5,443,923
28 May 24	153.20000 -13.41	164.73	148.50	161.64	6,604,780
24 May 24	166.61000 +2.60	170.47	162.00	163.68	4,960,733
23 May 24	164.00999 +0.68	165.14	157.46	160.00	7,107,696
22 May 24	163.33000 +19.64	164.88	142.81	142.90	13,592,711
21 May 24	143.69000 +2.68	143.87	138.10	139.47	3,292,456
20 May 24	141.00999 +8.11	142.79	131.72	132.98	4,591,430
17 May 24	132.89999 +0.22	134.60	129.67	132.52	2,704,057
16 May 24	132.67999 +3.62	133.04	127.83	129.76	2,988,782
15 May 24	129.06000 +0.74	129.20	124.98	127.49	2,941,740
14 May 24	128.32001 +2.65	129.94	126.34	127.00	3,567,495
13 May 24	125.67000 +8.36	126.88	119.03	119.47	4,077,776
10 May 24	117.31000 -5.38	124.90	116.73	120.75	4,221,062
09 May 24	122.69000 +0.80	125.50	121.68	123.15	3,092,427
08 May 24	121.89000 +0.82	122.82	119.50	120.00	2,505,444
07 May 24	121.07000 -1.06	123.50	118.68	122.86	2,863,482
06 May 24	122.13000 -2.87	125.15	118.75	125.00	3,936,464
03 May 24	125.00000 -0.59	126.40	122.01	125.00	4,513,133
02 May 24	125.59000 +14.13	128.81	114.06	114.86	11,973,082
01 May 24	111.46000 +1.15	113.73	109.00	111.11	3,814,699
30 Apr 24	110.31000 -1.31	113.21	109.55	110.50	3,172,540
29 Apr 24	111.62000 +3.65	112.33	108.72	108.78	2,606,978
26 Apr 24	107.97000 +1.79	108.19	105.25	106.18	2,227,989
25 Apr 24	106.18000 -2.67	108.23	103.52	107.43	2,746,290
24 Apr 24	108.85000 +0.96	111.29	106.64	111.05	3,391,275
23 Apr 24	107.89000 +3.43	108.21	103.48	104.46	2,392,766
22 Apr 24	104.46000 +3.05	105.43	99.30	102.79	3,104,823
19 Apr 24	101.41000 -0.59	103.79	100.45	102.37	2,608,152
18 Apr 24	102.00000 -1.44	103.50	99.90	102.53	1,741,816
17 Apr 24	103.44000 -0.35	105.14	102.27	105.14	1,963,995
16 Apr 24	103.79000 -0.07	106.42	101.30	102.08	2,159,688
15 Apr 24	103.86000 -1.28	106.20	102.30	105.02	2,223,443
12 Apr 24	105.14000 -1.87	107.88	104.65	106.00	2,378,891
11 Apr 24	107.01000 -0.13	108.60	103.68	107.56	3,172,551
10 Apr 24	107.14000 -4.46	110.29	105.90	107.65	3,535,780
09 Apr 24	111.60000 +6.51	115.89	105.78	105.90	8,929,641
08 Apr 24	105.09000 +2.21	105.22	101.06	102.27	2,032,680
05 Apr 24	102.88000 +0.61	103.82	101.05	101.76	2,126,713
04 Apr 24	102.27000 +1.06	105.98	101.72	102.69	3,081,564
03 Apr 24	101.21000 -2.40	105.15	97.00	103.00	5,147,830
02 Apr 24	103.61000 -1.99	105.95	103.07	104.71	2,600,048
01 Apr 24	105.60000 -0.96	106.65	103.55	106.29	2,875,826
28 Mar 24	106.56000 -4.03	112.00	105.95	111.10	3,930,201
27 Mar 24	110.59000 +3.18	111.13	105.04	109.58	4,566,148
26 Mar 24	107.41000 -2.97	111.80	106.93	111.80	4,124,929
25 Mar 24	110.38000 +4.95	110.75	105.90	106.00	3,540,223
22 Mar 24	105.43000 +1.34	105.97	103.51	104.11	2,035,376
21 Mar 24	104.09000 +1.01	106.38	102.55	104.50	2,192,197
20 Mar 24	103.08000 -2.03	103.60	100.30	103.41	3,416,955
19 Mar 24	105.11000 +0.85	105.55	102.64	103.90	3,001,883
18 Mar 24	104.26000 +0.41	107.59	103.65	104.98	4,034,481
15 Mar 24	103.85000 +0.39	104.72	100.94	103.17	5,436,570
14 Mar 24	103.46000 -3.05	106.99	101.88	106.14	4,584,990
13 Mar 24	106.51000 -3.92	112.65	105.99	110.43	5,030,605
12 Mar 24	110.43000 -1.55	113.70	109.92	112.00	4,172,554
11 Mar 24	111.98000 +8.95	114.25	102.75	103.44	9,678,671
08 Mar 24	103.03000 +3.55	103.95	98.65	99.21	4,322,675
07 Mar 24	99.48000 +1.38	99.92	96.51	99.10	3,145,175
06 Mar 24	98.10000 +2.54	98.51	95.58	96.38	3,314,124
05 Mar 24	95.56000 -0.44	96.17	93.35	94.65	2,852,122
04 Mar 24	96.00000 +0.94	96.14	92.60	94.65	3,466,430
01 Mar 24	95.06000 +2.82	96.88	92.11	92.52	3,741,593
29 Feb 24	92.24000 -5.24	97.24	92.22	96.79	5,276,812
28 Feb 24	97.48000 +1.28	99.27	94.34	95.00	2,960,647
27 Feb 24	96.20000 +2.18	97.47	92.50	94.31	3,073,720
26 Feb 24	94.02000 -2.44	94.79	91.46	93.68	4,552,313
23 Feb 24	96.46000 -2.98	100.97	95.32	99.60	4,524,660
22 Feb 24	99.44000 +11.85	101.73	91.06	91.86	11,304,820
21 Feb 24	87.59000 +0.60	88.57	85.53	86.15	3,739,763
20 Feb 24	86.99000 -1.38	89.54	86.48	87.36	3,102,561
16 Feb 24	88.37000 -2.77	90.85	87.37	90.41	3,677,875
15 Feb 24	91.14000 +5.19	92.08	84.80	86.13	4,924,853
14 Feb 24	85.95000 +0.58	86.85	84.23	86.04	3,517,189
13 Feb 24	85.37000 -3.63	88.30	84.06	86.81	3,996,713
12 Feb 24	89.00000 +1.59	89.07	85.75	87.41	3,971,034
09 Feb 24	87.41000 -6.25	93.36	86.41	93.36	7,143,294
08 Feb 24	93.66000 -5.64	99.00	92.95	99.00	4,916,430
07 Feb 24	99.30000 -0.73	100.24	97.86	100.15	2,271,473
06 Feb 24	100.03000 +4.54	100.10	95.14	95.65	3,020,947
05 Feb 24	95.49000 -2.01	96.95	94.17	96.70	2,794,698
02 Feb 24	97.50000 -1.52	98.21	95.30	97.39	3,325,697
01 Feb 24	99.02000 -2.03	101.00	97.17	100.90	3,762,996
31 Jan 24	101.05000 -1.42	104.09	100.50	102.47	2,526,882
30 Jan 24	102.47000 -2.37	104.00	101.90	103.51	2,091,725
29 Jan 24	104.84000 +3.03	105.81	100.01	101.79	3,447,677
26 Jan 24	101.81000 -1.00	103.90	101.01	103.55	2,272,697
25 Jan 24	102.81000 +1.70	103.82	101.07	101.76	2,662,721
24 Jan 24	101.11000 -0.81	104.27	101.01	103.20	2,554,991
23 Jan 24	101.92000 +2.22	102.94	99.54	100.50	2,808,577
22 Jan 24	99.70000 +0.00	102.97	98.60	100.25	3,342,005
19 Jan 24	99.70000 +0.63	100.44	97.08	98.43	3,697,993
18 Jan 24	99.07000 -1.28	100.01	96.65	100.01	3,731,211
17 Jan 24	100.35000 -1.81	101.49	97.61	98.30	4,578,198
16 Jan 24	102.16000 -3.79	104.31	97.52	104.31	5,806,265
12 Jan 24	105.95000 -0.85	110.80	105.88	107.00	3,792,734
11 Jan 24	106.79500 -2.67	108.61	105.53	108.61	4,010,018
10 Jan 24	109.46000 -0.72	110.01	106.65	110.00	4,064,617
09 Jan 24	110.18000 -5.26	114.25	108.87	113.88	5,062,540
08 Jan 24	115.44000 +4.32	115.97	108.62	111.47	5,883,492
05 Jan 24	111.12000 +2.46	115.81	106.50	107.77	9,170,408
04 Jan 24	108.66000 +0.08	109.41	105.51	109.01	6,255,262
03 Jan 24	108.58000 -3.92	112.67	107.58	112.51	8,099,054
02 Jan 24	112.50000 +13.05	115.68	99.40	99.88	14,408,471
29 Dec 23	99.45000 +0.66	100.80	98.02	98.61	5,184,532
28 Dec 23	98.79000 -1.94	102.95	97.91	101.60	4,541,340
27 Dec 23	100.73000 +3.40	100.98	97.36	98.47	5,384,483
26 Dec 23	97.33000 +2.44	97.77	94.34	96.39	3,852,772
22 Dec 23	94.89000 +3.73	96.49	91.95	92.00	6,093,387
21 Dec 23	91.16000 +4.97	92.38	86.68	87.50	5,305,588
20 Dec 23	86.19000 -2.90	90.18	86.12	88.93	4,431,285
19 Dec 23	89.09000 +3.67	89.29	84.80	86.41	5,858,617
18 Dec 23	85.42000 -0.59	86.80	83.60	85.87	5,804,589
15 Dec 23	86.01000 +0.14	89.53	85.40	87.03	12,732,213
14 Dec 23	85.87000 +7.27	94.93	83.73	88.47	22,300,248
13 Dec 23	78.60000 +0.56	78.72	73.25	76.00	7,898,251
12 Dec 23	78.04000 -3.96	81.39	76.41	81.24	5,207,910
11 Dec 23	82.00000 +1.68	82.56	79.77	79.94	3,858,610
08 Dec 23	80.32000 +0.37	81.82	78.76	79.16	2,899,679
07 Dec 23	79.95000 -0.65	80.53	77.40	80.49	3,477,607
06 Dec 23	80.60000 +2.32	84.12	77.64	78.97	4,339,443
05 Dec 23	78.28000 -1.59	79.72	77.70	78.30	2,160,072
04 Dec 23	79.87000 +0.04	80.73	77.66	79.56	3,171,966
01 Dec 23	79.83000 +2.13	80.26	74.50	76.58	3,958,346
30 Nov 23	77.70000 -1.31	80.20	77.52	79.63	3,314,985
29 Nov 23	79.01000 +0.83	80.89	78.85	78.95	2,569,849
28 Nov 23	78.18000 +0.46	78.25	75.84	77.32	2,240,038
27 Nov 23	77.72000 -0.80	78.36	75.66	78.36	2,960,110
24 Nov 23	78.52000 +0.35	81.12	77.77	78.66	2,152,974
22 Nov 23	78.17000 +1.03	78.67	76.83	78.06	2,203,917
21 Nov 23	77.14000 -1.82	77.67	75.90	77.08	2,713,999
20 Nov 23	78.96000 +2.52	79.80	76.01	76.80	3,547,116
17 Nov 23	76.44000 -0.11	77.42	74.78	77.15	3,157,606
16 Nov 23	76.55000 +0.20	76.62	74.18	76.15	3,108,855
15 Nov 23	76.35000 +2.25	78.30	74.21	74.46	3,954,850
14 Nov 23	74.10000 +3.89	74.75	72.99	73.62	4,445,461
13 Nov 23	70.21000 +0.16	70.26	67.62	69.59	3,170,149
10 Nov 23	70.05000 +0.54	70.28	67.85	69.60	3,976,320
09 Nov 23	69.51000 -1.83	71.80	68.95	71.74	3,651,298
08 Nov 23	71.34000 -2.32	73.67	70.11	73.65	4,526,122
07 Nov 23	73.66000 +1.59	73.72	71.34	72.22	4,003,473
06 Nov 23	72.07000 -5.46	79.06	71.70	78.04	6,002,977
03 Nov 23	77.53000 +6.30	79.25	73.04	73.09	8,881,106
02 Nov 23	71.23000 -4.97	73.30	62.55	64.35	16,648,616
01 Nov 23	76.20000 +0.24	77.00	74.62	75.22	4,138,978
31 Oct 23	75.96000 +1.89	76.15	72.65	72.91	3,777,327
30 Oct 23	74.07000 +2.16	74.40	71.80	71.88	4,228,357
27 Oct 23	71.91000 -4.07	76.56	71.55	75.90	5,440,795
26 Oct 23	75.98000 -0.78	77.22	75.44	76.73	3,429,810
25 Oct 23	76.76000 -3.00	78.82	75.89	78.55	3,607,808
24 Oct 23	79.76000 +1.12	81.62	78.81	78.81	3,194,843
23 Oct 23	78.64000 -1.76	80.82	78.28	79.15	4,584,234
20 Oct 23	80.40000 -1.97	82.45	79.71	82.13	5,462,556
19 Oct 23	82.37000 -3.64	86.89	80.48	85.81	6,495,566
18 Oct 23	86.01000 -0.32	87.55	85.10	85.55	4,690,765
17 Oct 23	86.33000 -5.61	91.69	86.24	90.38	8,604,549
16 Oct 23	91.94000 -6.36	96.65	90.18	95.30	9,062,584
13 Oct 23	98.30000 -2.48	100.59	97.56	100.00	3,388,315
12 Oct 23	100.78000 -1.98	102.81	100.31	102.00	2,749,167
11 Oct 23	102.76000 -1.67	105.94	102.43	104.96	2,095,371
10 Oct 23	104.43000 +2.59	104.84	101.50	101.95	2,245,324
09 Oct 23	101.84000 -2.04	102.77	98.01	102.73	3,170,746
06 Oct 23	103.88000 +0.91	104.97	101.11	101.63	2,463,001
05 Oct 23	102.97000 -1.29	104.36	99.61	103.70	2,824,110
04 Oct 23	104.26000 +1.18	104.82	99.33	104.61	3,296,647
03 Oct 23	103.08000 -0.23	103.68	100.92	101.93	2,417,766
02 Oct 23	103.31000 +0.02	104.06	101.48	103.12	2,413,350
29 Sep 23	103.29000 +3.02	104.74	100.97	100.97	4,202,908
28 Sep 23	100.27000 +0.83	101.03	97.32	98.94	2,034,489
27 Sep 23	99.44000 +1.32	100.33	97.90	98.76	2,367,422
26 Sep 23	98.12000 -0.05	99.62	97.89	98.57	2,888,397
25 Sep 23	98.17000 -1.82	99.80	97.11	99.52	2,908,970
22 Sep 23	99.99000 -0.24	100.98	98.51	100.77	2,278,271
21 Sep 23	100.23000 -3.30	103.59	100.07	101.78	3,220,767
20 Sep 23	103.53000 -3.21	106.66	103.27	106.65	2,875,210
19 Sep 23	106.74000 +2.60	107.79	101.85	102.31	4,122,288
18 Sep 23	104.14000 -10.45	114.30	103.81	114.21	7,528,881
15 Sep 23	114.59000 +1.78	115.25	111.90	112.99	6,327,782
14 Sep 23	112.81000 +4.22	114.33	106.39	108.59	5,512,627
13 Sep 23	108.59000 +3.35	114.88	107.24	113.80	9,816,733
12 Sep 23	105.24000 -0.56	106.18	103.53	105.37	2,734,324
11 Sep 23	105.80000 -1.84	107.25	104.50	106.80	3,055,384
08 Sep 23	107.64000 -0.71	109.47	106.87	107.62	2,161,674
07 Sep 23	108.35000 +0.11	110.12	106.70	107.61	2,664,130
06 Sep 23	108.24000 -1.12	109.75	106.60	109.75	2,924,788
05 Sep 23	109.36000 -3.20	112.78	108.99	112.72	2,866,702
01 Sep 23	112.56000 -0.51	114.72	111.57	114.21	2,236,801
31 Aug 23	113.07000 -3.55	116.60	112.86	116.44	3,305,414
30 Aug 23	116.62000 +0.63	118.07	114.00	116.19	3,328,519
29 Aug 23	115.99000 +2.16	116.44	113.72	113.75	2,851,365
28 Aug 23	113.83000 +1.90	116.95	113.00	114.73	2,698,814
25 Aug 23	111.93000 -0.72	114.70	109.81	113.65	2,707,984
24 Aug 23	112.65000 -2.81	115.37	112.58	114.93	2,719,166
23 Aug 23	115.46000 -0.78	117.68	111.85	117.34	3,767,962
22 Aug 23	116.24000 +5.16	116.88	112.46	112.50	7,101,638
21 Aug 23	111.08000 +9.46	112.32	101.82	101.99	7,747,347
18 Aug 23	101.62000 -4.62	107.26	101.40	105.90	4,137,407
17 Aug 23	106.24000 +7.32	106.58	98.92	98.99	7,535,409
16 Aug 23	98.92000 +2.51	99.74	95.02	95.46	5,198,558
15 Aug 23	96.41000 -3.59	98.93	96.10	98.73	3,226,520
14 Aug 23	100.00000 -1.49	100.87	97.80	100.87	3,037,879
11 Aug 23	101.49000 +1.21	102.02	98.95	99.08	2,857,252
10 Aug 23	100.28000 -1.54	104.17	99.69	102.88	3,109,635
09 Aug 23	101.82000 +2.08	102.85	98.64	99.57	3,758,527
08 Aug 23	99.74000 -1.46	101.82	98.86	101.36	4,704,091
07 Aug 23	101.20000 -6.99	106.53	98.43	106.53	10,238,883
04 Aug 23	108.19000 -1.76	111.68	107.60	108.89	4,035,010
03 Aug 23	109.95000 -0.27	114.77	108.26	108.63	6,044,290
02 Aug 23	110.22000 -3.72	114.12	110.04	112.60	4,548,953
01 Aug 23	113.94000 -3.72	117.05	113.77	117.00	4,869,464
31 Jul 23	117.66000 -1.00	119.04	117.05	118.72	3,168,702
28 Jul 23	118.66000 +0.15	120.23	118.48	119.23	2,393,474
27 Jul 23	118.51000 -2.14	122.14	118.25	121.50	2,545,199
26 Jul 23	120.65000 -1.22	121.95	118.90	121.87	2,583,614
25 Jul 23	121.87000 -1.14	125.36	121.78	123.18	2,707,317
24 Jul 23	123.01000 -3.42	126.46	121.28	126.43	4,152,122
21 Jul 23	126.43000 +1.66	127.22	121.61	125.73	7,268,863
20 Jul 23	124.77000 -0.40	127.48	124.58	124.58	2,622,428
19 Jul 23	125.17000 +2.56	126.78	123.22	123.49	3,028,996
18 Jul 23	122.61000 +0.01	125.49	121.75	122.60	2,837,263
17 Jul 23	122.60000 +1.25	122.84	120.07	120.60	2,681,823
14 Jul 23	121.35000 -5.26	124.88	120.58	124.52	4,104,580
13 Jul 23	126.61000 +0.69	128.06	126.06	126.52	2,521,400
12 Jul 23	125.92000 +3.79	127.38	123.55	124.46	2,968,615
11 Jul 23	122.13000 -0.96	124.50	121.21	123.44	2,127,270
10 Jul 23	123.09000 +4.22	123.60	118.64	118.87	3,401,848
07 Jul 23	118.87000 +0.58	120.14	117.82	118.01	2,436,934
06 Jul 23	118.29000 -5.25	123.27	117.11	122.51	4,857,064
05 Jul 23	123.54000 +1.81	128.98	122.51	122.89	5,001,176
03 Jul 23	121.73000 +0.23	122.94	120.12	121.75	1,782,029
30 Jun 23	121.50000 -0.61	123.61	121.50	123.15	2,405,256
29 Jun 23	122.11000 -0.89	122.98	121.30	122.50	1,886,128
28 Jun 23	123.00000 +2.33	123.22	119.16	121.19	2,534,279
27 Jun 23	120.67000 +0.26	120.89	118.51	120.45	2,375,314
26 Jun 23	120.41000 +1.91	122.95	119.21	121.20	3,466,093
23 Jun 23	118.50000 -1.98	120.12	117.23	119.70	3,284,363
22 Jun 23	120.48000 -0.59	121.32	118.44	121.00	3,267,315
21 Jun 23	121.07000 -3.16	124.16	121.00	123.50	2,908,131
20 Jun 23	124.23000 -4.50	128.20	124.06	127.80	2,993,558
16 Jun 23	128.73000 -1.25	133.16	126.98	130.95	5,499,635
15 Jun 23	129.98000 +3.93	130.19	125.08	126.00	3,027,829
14 Jun 23	126.05000 -1.93	128.62	124.61	128.08	2,980,223
13 Jun 23	127.98000 +4.46	128.84	122.90	123.25	3,328,079
12 Jun 23	123.52000 +0.26	123.88	121.55	123.36	2,987,129
09 Jun 23	123.26000 -1.68	125.63	122.80	124.70	2,203,665
08 Jun 23	124.94000 -0.67	125.41	122.28	125.41	2,498,508
07 Jun 23	125.61000 -1.29	127.09	125.30	126.59	3,161,355
06 Jun 23	126.90000 -2.00	129.15	124.75	129.00	2,491,424
05 Jun 23	128.89999 -1.61	134.59	128.84	131.00	3,206,071
02 Jun 23	130.50999 +1.99	131.65	128.82	129.75	2,357,539
01 Jun 23	128.52000 +0.81	129.09	125.50	128.44	1,942,173
31 May 23	127.71000 -1.18	130.45	125.16	128.88	3,904,417
30 May 23	128.89000 +2.65	129.24	124.23	126.47	2,618,541
26 May 23	126.24000 -0.23	128.49	124.25	128.49	3,644,408
25 May 23	126.47000 -5.12	130.16	125.80	130.00	4,234,907
24 May 23	131.59000 -6.16	142.79	130.34	141.19	5,320,938
23 May 23	137.75000 +11.01	139.91	125.60	126.49	7,730,537
22 May 23	126.74000 +0.50	127.83	125.69	126.25	1,682,913
19 May 23	126.24000 +0.91	126.88	124.58	126.18	2,603,649
18 May 23	125.33000 -0.24	126.01	122.99	125.92	3,008,885
17 May 23	125.57000 +0.46	126.99	122.56	124.25	2,574,443
16 May 23	125.11000 -5.15	129.50	124.25	129.37	3,687,930
15 May 23	130.25999 +0.96	130.75	126.50	128.70	2,279,325
12 May 23	129.30000 +0.89	131.06	128.05	128.50	1,895,267
11 May 23	128.41000 -2.42	131.40	126.55	130.97	2,868,707
10 May 23	130.83000 -2.94	135.33	130.37	134.56	2,842,798
09 May 23	133.77000 +2.02	133.88	130.91	131.48	2,561,351
08 May 23	131.75000 -5.29	137.13	131.20	136.24	3,990,660
05 May 23	137.03999 +2.71	138.18	132.14	134.65	3,378,112
04 May 23	134.33000 +4.19	138.22	129.75	133.93	5,504,814
03 May 23	130.14000 -1.26	132.88	129.85	130.52	3,322,146
02 May 23	131.39999 -2.00	135.56	130.54	133.51	3,247,617
01 May 23	133.39999 +0.51	134.53	130.71	132.00	2,748,513
28 Apr 23	132.89000 +2.82	133.26	129.02	130.04	2,996,691
27 Apr 23	130.07001 -0.65	132.27	129.65	130.89	3,097,586
26 Apr 23	130.72000 -4.18	135.97	129.88	134.81	3,522,690
25 Apr 23	134.89999 -3.24	139.62	134.70	138.13	3,276,415
24 Apr 23	138.14000 -2.71	141.20	136.05	140.87	3,507,713
21 Apr 23	140.85001 -0.29	142.82	138.55	141.01	3,128,171
20 Apr 23	141.14000 -1.68	144.43	140.44	141.40	3,143,993
19 Apr 23	142.82001 +0.19	144.06	141.25	141.57	2,820,196
18 Apr 23	142.63000 -1.34	144.93	141.01	144.00	4,405,500
17 Apr 23	143.97000 -13.13	156.75	143.21	156.60	11,488,333
14 Apr 23	157.10001 -3.43	163.24	155.35	159.95	2,661,690
13 Apr 23	160.53000 +4.97	162.10	155.32	156.61	2,911,478
12 Apr 23	155.56000 +0.31	159.05	154.62	156.35	2,964,903
11 Apr 23	155.25000 -4.90	156.78	149.32	152.43	6,591,143
10 Apr 23	160.14999 +1.88	161.19	154.45	160.00	2,726,115
06 Apr 23	158.27000 +3.66	159.07	153.49	155.00	2,618,730
05 Apr 23	154.61000 -1.91	156.87	152.25	155.79	2,278,786
04 Apr 23	156.52000 -2.96	159.68	156.03	159.21	2,308,680
03 Apr 23	159.48000 +5.90	159.99	153.50	153.50	3,972,412
31 Mar 23	153.58000 +6.14	154.98	147.89	148.52	3,784,556
30 Mar 23	147.44000 -1.36	151.25	146.60	150.20	2,209,553
29 Mar 23	148.80000 +1.88	150.09	147.55	149.00	1,902,421
28 Mar 23	146.92000 -1.43	149.66	146.18	147.98	1,992,767
27 Mar 23	148.35001 -2.53	150.38	145.36	149.80	2,641,363
24 Mar 23	150.88000 +1.46	152.57	148.97	149.74	1,988,889
23 Mar 23	149.42000 +1.24	153.76	146.90	149.92	2,708,685
22 Mar 23	148.17999 -3.92	153.68	148.07	153.31	2,820,631
21 Mar 23	152.10001 -2.42	155.70	151.82	154.54	3,010,634
20 Mar 23	154.52000 +4.50	156.57	148.66	150.01	3,263,821
17 Mar 23	150.02000 -1.76	154.48	149.10	151.92	5,997,422
16 Mar 23	151.78000 +2.18	152.85	147.97	149.67	2,662,790
15 Mar 23	149.60001 -1.68	151.19	147.61	148.88	2,740,001
14 Mar 23	151.28000 +3.38	154.88	148.05	148.98	3,952,630
13 Mar 23	147.89999 +9.61	148.94	138.06	138.49	5,681,250
10 Mar 23	138.28999 +0.93	141.55	135.59	137.06	3,886,257
09 Mar 23	137.36000 -4.72	144.03	136.52	142.04	3,092,631
08 Mar 23	142.08000 +1.03	142.53	140.32	140.32	2,193,844
07 Mar 23	141.05000 -2.98	145.74	139.68	143.78	2,777,656
06 Mar 23	144.03000 +0.83	145.06	142.63	143.30	2,871,108
03 Mar 23	143.20000 +5.34	144.85	138.15	138.68	3,964,829
02 Mar 23	137.86000 +2.20	139.03	135.34	135.36	3,306,708
01 Mar 23	135.66000 -3.15	140.28	133.66	138.39	4,588,069
28 Feb 23	138.81000 +0.54	140.96	137.37	138.27	3,994,993
27 Feb 23	138.27000 -0.99	140.91	136.72	139.52	4,965,970
24 Feb 23	139.25999 -8.31	144.27	138.21	140.53	5,998,695
23 Feb 23	147.57001 -10.60	157.50	143.72	153.73	9,378,868
22 Feb 23	158.17000 -1.92	161.49	157.00	160.35	3,082,490
21 Feb 23	160.09000 -6.51	166.86	159.49	165.25	3,295,748
17 Feb 23	166.60001 -5.71	166.72	160.66	163.00	5,056,964
16 Feb 23	172.31000 -4.97	176.20	171.59	173.07	2,466,634
15 Feb 23	177.28000 +1.66	177.37	172.45	173.17	1,963,347
14 Feb 23	175.62000 +4.14	176.04	169.29	170.89	2,906,417
13 Feb 23	171.48000 +2.20	171.77	166.01	168.73	2,702,267
10 Feb 23	169.28000 +4.80	169.51	162.65	164.00	2,945,196
09 Feb 23	164.48000 +0.14	170.10	163.19	167.03	2,853,832
08 Feb 23	164.34000 -6.72	170.39	164.15	169.33	2,960,515
07 Feb 23	171.06000 +0.79	171.87	167.03	170.26	2,574,091
06 Feb 23	170.27000 -2.98	174.41	169.67	171.98	2,858,045
03 Feb 23	173.25000 -3.10	178.74	172.40	172.74	2,821,351
02 Feb 23	176.35001 +2.05	176.73	170.51	173.40	4,061,548
01 Feb 23	174.30000 -1.76	176.30	167.28	174.70	5,607,529
31 Jan 23	176.06000 -4.81	180.21	173.78	176.50	6,212,664
30 Jan 23	180.87000 -8.48	187.59	180.64	187.23	3,198,156
27 Jan 23	189.35001 -3.89	193.52	188.28	191.91	3,346,513
26 Jan 23	193.24001 +0.17	195.00	187.55	194.43	2,392,332
25 Jan 23	193.07001 -3.69	194.96	189.75	194.33	2,288,175
24 Jan 23	196.75999 -0.18	197.06	193.21	195.83	1,851,328
23 Jan 23	196.94000 +2.96	198.86	192.21	192.61	2,907,292
20 Jan 23	193.98000 +3.60	194.59	188.52	190.60	4,047,181
19 Jan 23	190.38000 -6.64	197.31	190.32	196.21	4,273,936
18 Jan 23	197.02000 +6.33	207.51	195.02	200.32	11,058,942
17 Jan 23	190.69000 -1.31	194.63	187.64	187.90	3,722,084
13 Jan 23	192.00000 +3.94	192.12	185.05	185.08	3,230,239
12 Jan 23	188.06000 +1.42	189.29	179.15	186.54	3,881,563
11 Jan 23	186.64000 -3.01	189.65	182.67	188.57	3,152,749
10 Jan 23	189.64999 +5.70	189.81	181.50	182.70	2,457,901
09 Jan 23	183.95000 +3.60	188.36	177.27	181.80	4,344,021
06 Jan 23	180.35001 +6.84	181.74	171.40	174.96	3,575,006
05 Jan 23	173.50999 -3.85	175.51	171.60	174.80	3,050,587
04 Jan 23	177.36000 -1.63	183.61	175.63	182.42	2,840,936
03 Jan 23	178.99001 -0.63	184.39	178.23	180.85	4,027,934
30 Dec 22	179.62000 +0.76	179.69	172.31	176.22	3,435,953
29 Dec 22	178.86000 +2.36	182.50	175.40	178.19	3,746,780
28 Dec 22	176.50000 -3.67	183.75	174.51	180.00	5,525,574
27 Dec 22	180.17000 -18.91	201.43	179.83	199.90	6,735,964
23 Dec 22	199.08000 -9.26	208.99	197.56	206.69	6,166,010
22 Dec 22	208.34000 -1.70	212.47	201.61	209.82	5,376,622
21 Dec 22	210.03999 +8.88	210.22	199.75	201.85	7,584,039
20 Dec 22	201.16000 +11.27	204.22	187.54	189.00	9,561,803
19 Dec 22	189.89000 -3.40	204.00	187.86	200.00	6,953,325
16 Dec 22	193.28999 -13.96	209.85	190.62	206.37	11,819,352
15 Dec 22	207.25000 -1.70	212.44	202.09	207.61	9,646,692
14 Dec 22	208.95000 +11.41	217.25	192.54	195.08	21,435,190
13 Dec 22	197.53999 +32.41	208.52	184.02	187.33	26,239,598
12 Dec 22	165.13000 -12.22	175.77	162.78	175.53	5,202,241
09 Dec 22	177.35001 -7.35	185.41	177.10	185.00	3,497,758
08 Dec 22	184.70000 +5.70	185.21	177.52	179.12	3,414,039
07 Dec 22	179.00000 +5.46	180.38	171.85	172.31	3,579,317
06 Dec 22	173.53999 -2.39	175.78	169.70	175.02	3,392,302
05 Dec 22	175.92999 -6.42	183.68	173.59	180.99	3,525,387
02 Dec 22	182.35001 +0.87	182.80	177.00	178.50	2,765,421
01 Dec 22	181.48000 +5.57	185.90	172.38	173.41	4,871,969
30 Nov 22	175.91000 +2.76	176.75	169.06	173.52	3,720,186
29 Nov 22	173.14999 -2.23	179.00	171.53	176.15	2,840,909
28 Nov 22	175.38000 -1.02	184.22	174.67	177.09	3,749,423
25 Nov 22	176.39999 -0.41	179.14	173.41	175.01	1,221,141
23 Nov 22	176.81000 -2.78	179.36	174.58	178.01	2,311,841
22 Nov 22	179.59000 +2.84	179.83	170.27	176.08	3,307,117
21 Nov 22	176.75000 -4.84	180.79	175.17	179.71	3,100,124
18 Nov 22	181.59000 -2.31	188.45	181.22	184.00	3,549,453
17 Nov 22	183.89999 -1.35	184.44	178.98	181.33	3,372,363
16 Nov 22	185.25000 -0.22	188.65	182.88	184.44	4,029,981
15 Nov 22	185.47000 +6.44	187.87	178.35	180.66	5,159,030
14 Nov 22	179.03000 +7.83	184.24	169.27	169.27	6,662,503
11 Nov 22	171.20000 +2.64	172.13	162.74	168.31	3,611,647
10 Nov 22	168.56000 +5.35	169.28	161.71	164.52	4,886,057
09 Nov 22	163.21001 -1.40	169.83	162.35	162.50	3,813,822
08 Nov 22	164.61000 +0.57	167.49	159.06	162.46	3,389,219
07 Nov 22	164.03999 +30.04	165.49	155.81	158.46	4,858,549
14 Oct 22	134.00000 -0.72	136.16	131.31	135.68	4,581,428
13 Oct 22	134.72000 +4.00	136.12	126.19	126.36	5,068,095
12 Oct 22	130.72000 +10.00	141.47	129.61	135.55	17,675,978
11 Oct 22	120.72000 -2.70	124.78	118.94	123.29	2,963,700
10 Oct 22	123.42000 +4.10	125.25	118.47	119.32	3,824,119
07 Oct 22	119.32000 -5.83	123.36	118.46	121.50	3,158,392
06 Oct 22	125.15000 -0.47	127.64	122.93	124.78	2,363,404
05 Oct 22	125.62000 -0.05	126.74	121.61	122.40	2,277,578
04 Oct 22	125.67000 +4.68	126.41	123.50	123.67	3,464,287
03 Oct 22	120.99000 +2.74	122.40	115.41	119.32	3,812,179
30 Sep 22	118.25000 +0.18	122.58	118.08	118.44	3,856,002
29 Sep 22	118.07000 -4.08	120.58	115.03	119.90	4,757,236
28 Sep 22	122.15000 -0.08	126.29	121.82	123.58	4,245,868
27 Sep 22	122.23000 +2.54	125.16	120.25	120.58	3,798,010
26 Sep 22	119.69000 -3.95	125.88	119.56	123.34	3,824,671
23 Sep 22	123.64000 -0.68	125.01	121.25	122.81	3,942,637
22 Sep 22	124.32000 -1.44	126.08	122.90	124.32	3,451,703
21 Sep 22	125.76000 -3.94	131.79	125.68	130.37	3,852,922
20 Sep 22	129.70500 +1.81	134.35	125.79	125.80	8,551,118
19 Sep 22	127.90000 -9.84	135.99	123.69	135.70	11,469,070
16 Sep 22	137.74001 +1.88	139.88	133.76	134.37	7,562,353
15 Sep 22	135.86000 -3.54	139.84	135.58	138.61	4,359,813
14 Sep 22	139.39999 +8.10	141.82	133.59	134.01	7,904,864
13 Sep 22	131.30000 -9.02	138.23	131.05	136.06	4,907,231
12 Sep 22	140.32001 -1.96	144.79	139.76	142.00	3,442,187
09 Sep 22	142.28000 +1.00	142.65	138.06	142.04	3,500,908
08 Sep 22	141.28000 +6.38	142.26	136.10	136.70	5,053,507
07 Sep 22	134.89999 +4.82	135.10	129.58	129.68	3,967,579
06 Sep 22	130.08000 -8.49	138.40	129.82	138.00	5,852,654
02 Sep 22	138.57001 -0.38	140.93	137.47	140.36	5,267,679
01 Sep 22	138.95000 +6.68	139.00	130.11	131.13	6,664,827
31 Aug 22	132.27000 -3.66	139.88	131.71	136.95	4,396,470
30 Aug 22	135.92999 -1.33	138.00	132.82	137.90	3,607,065
29 Aug 22	137.25999 +0.56	139.37	135.00	135.09	3,222,096
26 Aug 22	136.70000 -5.35	145.50	136.66	142.80	3,997,176
25 Aug 22	142.05000 +0.62	142.28	137.78	142.25	3,421,721
24 Aug 22	141.42999 -2.35	144.22	140.63	142.66	3,486,365
23 Aug 22	143.78000 +1.31	144.81	139.21	141.70	3,677,613
22 Aug 22	142.47000 -3.63	148.88	141.57	145.25	4,488,861
19 Aug 22	146.10001 -3.90	150.75	144.99	147.64	4,688,345
18 Aug 22	150.00000 -8.00	158.51	148.26	157.00	7,043,405
17 Aug 22	158.00000 -9.96	167.62	157.68	165.04	5,518,239
16 Aug 22	167.96001 -8.82	180.13	166.60	176.00	5,053,641
15 Aug 22	176.78000 +5.60	179.33	171.85	172.85	4,883,969
12 Aug 22	171.17999 -0.63	173.95	168.64	172.68	2,818,023
11 Aug 22	171.81000 -2.46	179.85	171.06	174.43	3,340,457
10 Aug 22	174.27000 +3.13	176.68	169.82	174.09	3,550,260
09 Aug 22	171.14000 -11.80	180.71	169.20	176.01	5,082,546
08 Aug 22	182.94000 -3.90	190.28	180.09	185.20	4,078,574
05 Aug 22	186.84000 -7.34	192.40	182.26	189.27	5,426,044
04 Aug 22	194.17999 +7.69	197.44	185.47	185.75	6,876,984
03 Aug 22	186.49001 +25.68	189.33	167.74	167.74	13,750,872
02 Aug 22	160.81000 -0.70	165.29	160.76	161.03	3,522,816
01 Aug 22	161.50999 -2.58	166.18	160.06	163.85	3,793,993
29 Jul 22	164.09000 +6.02	164.60	159.44	161.44	3,858,971
28 Jul 22	158.07001 +0.05	158.81	151.73	157.00	3,494,595
27 Jul 22	158.02000 -2.88	161.28	154.10	161.00	4,284,987
26 Jul 22	160.89999 -4.79	166.30	159.90	166.30	2,884,682
25 Jul 22	165.69000 +2.17	167.27	159.13	162.75	2,488,493
22 Jul 22	163.52000 -5.37	171.10	161.43	170.00	2,925,006
21 Jul 22	168.89000 +2.00	171.89	165.25	165.36	2,518,414
20 Jul 22	166.89000 -0.25	172.51	163.92	167.00	2,888,851
19 Jul 22	167.14000 +3.74	167.98	161.27	166.76	3,006,549
18 Jul 22	163.39999 -3.51	172.73	162.56	169.11	3,515,388
15 Jul 22	166.91000 +6.99	167.00	155.93	161.00	4,272,920
14 Jul 22	159.92000 -11.32	170.86	155.93	169.24	6,758,967
13 Jul 22	171.24001 -2.01	176.65	167.15	168.88	4,075,781
12 Jul 22	173.25000 -2.01	176.90	170.16	174.73	5,141,500
11 Jul 22	175.25999 -0.97	180.48	171.29	173.51	6,596,961
08 Jul 22	176.23000 +3.83	180.73	170.36	170.72	7,547,201
07 Jul 22	172.39999 +12.84	173.66	159.38	159.50	7,626,049
06 Jul 22	159.56000 +4.02	161.01	150.40	154.51	4,955,561
05 Jul 22	155.53999 +5.59	158.79	146.84	148.66	6,016,132
01 Jul 22	149.95000 +7.10	151.10	139.54	141.93	4,838,179
30 Jun 22	142.85001 +0.04	147.35	135.52	143.40	5,631,685
29 Jun 22	142.81000 +0.62	144.36	138.62	140.43	2,908,054
28 Jun 22	142.19000 -3.17	149.79	140.95	143.40	3,988,199
27 Jun 22	145.36000 +1.09	146.40	138.49	143.00	4,392,762
24 Jun 22	144.27000 +1.01	144.89	138.22	143.99	8,480,488
23 Jun 22	143.25999 +7.19	143.66	132.80	136.04	4,721,237
22 Jun 22	136.07001 +6.08	139.90	126.59	127.50	6,048,409
21 Jun 22	129.99001 +1.96	134.57	129.67	130.49	4,321,370
17 Jun 22	128.03000 +6.95	128.77	120.20	120.73	8,355,966
16 Jun 22	121.08000 -7.45	125.25	118.06	124.38	5,719,968
15 Jun 22	128.53000 +6.97	131.38	122.44	122.44	6,965,005
14 Jun 22	121.56000 +4.43	123.15	115.89	117.26	5,499,054
13 Jun 22	117.13000 -9.99	124.78	115.61	122.71	6,700,729
10 Jun 22	127.12000 -6.92	134.69	124.53	132.89	6,265,055
09 Jun 22	134.03999 -14.49	148.74	134.00	148.46	7,533,958
08 Jun 22	148.53000 +3.19	152.73	146.75	147.47	4,711,257
07 Jun 22	145.34000 +5.34	146.35	137.96	139.37	4,072,496
06 Jun 22	140.00000 +2.85	143.00	136.71	137.99	3,139,990
03 Jun 22	137.14999 -3.03	143.38	135.07	139.58	4,059,345
02 Jun 22	140.17999 -3.22	142.50	130.92	140.20	7,152,203
01 Jun 22	143.39999 -1.93	149.08	140.87	146.09	3,646,586
31 May 22	145.33000 -2.33	149.44	142.74	145.05	8,343,905
27 May 22	147.66000 +11.86	148.54	136.59	137.38	7,590,709
26 May 22	135.80000 +4.95	136.14	126.53	130.85	5,155,570
25 May 22	130.85001 -1.21	133.00	126.28	130.98	5,343,295
24 May 22	132.06000 -5.56	136.60	126.77	136.24	6,154,311
23 May 22	137.62000 +1.37	141.31	136.24	137.60	4,284,431
20 May 22	136.25000 -7.13	144.77	131.35	143.07	5,882,504
19 May 22	143.38000 +5.67	148.50	140.46	140.87	7,708,082
18 May 22	137.71001 -4.57	144.13	136.29	138.41	4,977,757
17 May 22	142.28000 +6.02	143.89	136.09	137.52	5,960,695
16 May 22	136.25999 -1.65	141.60	133.82	135.87	4,535,615
13 May 22	137.91000 +7.74	141.65	132.31	132.31	6,494,735
12 May 22	130.17000 +6.74	132.94	119.01	120.60	7,106,650
11 May 22	123.43000 -8.89	134.91	122.72	130.74	7,409,302
10 May 22	132.32001 -3.48	139.05	127.61	137.40	8,180,204
09 May 22	135.80000 +1.40	141.65	131.78	132.79	9,625,849
06 May 22	134.39999 -7.62	140.60	131.00	139.70	7,013,011
05 May 22	142.02000 -13.03	152.00	138.65	151.87	8,060,872
04 May 22	155.05000 +8.51	155.46	142.23	153.48	11,066,027
03 May 22	146.53999 +4.46	149.28	137.53	141.93	6,326,009
02 May 22	142.08000 +7.67	146.45	134.82	134.87	7,773,157
29 Apr 22	134.41000 -8.11	150.35	134.19	144.47	7,103,050
28 Apr 22	142.52000 +0.09	148.45	136.09	143.73	5,678,914
27 Apr 22	142.42999 -3.36	149.85	139.31	146.09	4,716,723
26 Apr 22	145.78999 -4.62	151.74	143.99	148.48	5,121,372
25 Apr 22	150.41000 +10.07	151.37	139.40	139.90	6,101,025
22 Apr 22	140.34000 -4.16	148.81	139.87	143.23	4,114,099
21 Apr 22	144.50000 -5.62	154.71	144.03	149.43	3,911,726
20 Apr 22	150.12000 -2.60	153.67	146.56	152.97	3,916,020
19 Apr 22	152.72000 -2.03	153.67	147.23	151.77	6,561,358
18 Apr 22	154.75000 -10.74	165.89	154.27	165.00	4,826,017
14 Apr 22	165.49001 -4.17	170.75	164.85	168.59	4,348,281
13 Apr 22	169.66000 +10.16	172.46	155.69	158.37	6,735,280
12 Apr 22	159.50000 -0.50	164.78	157.00	158.99	5,040,817
11 Apr 22	160.00000 -0.84	163.35	152.10	156.00	5,226,721
08 Apr 22	160.84000 +1.84	165.18	156.60	156.79	5,456,457
07 Apr 22	159.00000 +4.38	159.77	151.39	153.13	5,726,253
06 Apr 22	154.62000 -7.43	161.64	150.71	157.48	7,409,789
05 Apr 22	162.05000 -10.49	172.40	160.43	169.25	6,609,422
04 Apr 22	172.53999 -4.05	180.87	171.07	177.24	5,915,128
01 Apr 22	176.59000 +4.33	179.03	170.60	173.35	4,913,716
31 Mar 22	172.25999 -2.66	178.44	171.11	175.22	5,683,499
30 Mar 22	174.92000 -5.72	187.71	172.77	182.57	7,029,003
29 Mar 22	180.64000 +7.56	182.10	171.03	174.07	7,226,269
28 Mar 22	173.08000 +7.16	174.45	165.80	167.37	6,437,419
25 Mar 22	165.92000 -13.76	179.19	163.03	178.25	8,262,354
24 Mar 22	179.67999 +0.95	181.86	172.35	175.84	6,317,254
23 Mar 22	178.73000 -7.99	185.75	176.80	184.66	7,317,214
22 Mar 22	186.72000 +11.34	188.00	168.18	175.38	8,487,310
21 Mar 22	175.38000 -3.55	182.60	172.44	179.91	5,693,590
18 Mar 22	178.92999 +10.67	180.80	170.10	171.58	12,469,605
17 Mar 22	168.25999 -1.10	172.14	160.66	167.75	7,786,219
16 Mar 22	169.36000 +21.24	169.80	149.67	150.00	14,087,382
15 Mar 22	148.12000 -1.95	158.00	141.75	156.27	13,191,470
14 Mar 22	150.07001 +11.87	166.75	139.73	140.20	22,841,078
11 Mar 22	138.20000 -1.32	145.80	138.00	140.75	5,356,440
10 Mar 22	139.52000 -2.97	140.83	135.85	139.51	5,557,146
09 Mar 22	142.49001 +13.21	145.28	132.05	132.07	9,533,949
08 Mar 22	129.28000 +2.82	136.96	122.01	125.00	6,675,723
07 Mar 22	126.46000 -10.00	138.40	126.28	135.12	6,177,210
04 Mar 22	136.46001 -5.06	143.91	135.91	140.82	5,507,946
03 Mar 22	141.52000 -6.34	149.23	139.53	147.90	4,623,191
02 Mar 22	147.86000 -1.66	150.57	140.44	149.44	5,393,578
01 Mar 22	149.52000 -4.08	156.38	147.92	152.48	4,842,243
28 Feb 22	153.60001 +2.27	155.47	147.44	150.98	6,601,723
25 Feb 22	151.33000 -4.90	156.19	147.01	156.02	7,818,013
24 Feb 22	156.23000 +20.50	156.42	138.12	139.87	17,396,036
23 Feb 22	135.73000 -9.24	145.72	134.00	145.17	7,822,328
22 Feb 22	144.97000 -0.77	151.20	141.86	142.26	6,557,824
18 Feb 22	145.74001 -0.62	151.46	141.31	147.55	5,457,144
17 Feb 22	146.36000 -5.45	154.66	145.28	150.20	6,182,300
16 Feb 22	151.81000 +0.69	152.39	144.50	147.62	5,536,027
15 Feb 22	151.12000 +8.65	152.93	139.21	142.49	10,899,700
14 Feb 22	142.47000 -18.85	159.50	138.14	157.53	16,669,531
11 Feb 22	161.32001 +0.90	168.79	160.08	161.25	5,249,692
10 Feb 22	160.42000 -3.61	168.67	157.54	158.00	5,965,448
09 Feb 22	164.03000 +10.72	164.23	154.17	154.37	5,621,557
08 Feb 22	153.31000 -6.96	157.17	147.57	155.20	7,616,447
07 Feb 22	160.27000 -2.74	165.54	156.27	162.20	4,429,256
04 Feb 22	163.00999 -0.94	167.50	160.25	165.64	4,375,660
03 Feb 22	163.95000 -5.66	170.10	163.20	165.07	4,490,400
02 Feb 22	169.61000 -3.13	177.20	163.58	170.81	5,395,036
01 Feb 22	172.74001 +3.41	177.57	167.29	175.20	7,329,761
31 Jan 22	169.33000 +9.86	170.33	154.56	160.05	9,292,578
28 Jan 22	159.47000 +10.85	159.87	146.76	149.95	6,756,236
27 Jan 22	148.62000 -6.34	158.28	146.54	157.43	8,661,657
26 Jan 22	154.96001 +2.42	165.85	152.80	157.99	9,295,899
25 Jan 22	152.53999 -4.76	168.26	150.00	156.01	11,474,978
24 Jan 22	157.30000 -2.77	158.00	138.17	153.47	16,641,987
21 Jan 22	160.07001 -7.45	171.25	157.29	166.23	11,801,340
20 Jan 22	167.52000 -6.55	177.47	166.21	174.99	11,489,632
19 Jan 22	174.07001 -12.54	191.34	173.41	188.84	10,398,577
18 Jan 22	186.61000 -18.12	198.82	185.39	196.91	10,929,528
14 Jan 22	204.73000 -5.44	212.76	200.08	204.01	10,167,546
13 Jan 22	210.17000 -12.72	221.50	209.58	219.56	7,405,741
12 Jan 22	222.89000 +1.50	228.50	218.76	220.48	5,846,646
11 Jan 22	221.39000 -12.31	228.00	220.28	226.00	7,301,948
10 Jan 22	233.70000 +19.84	241.99	207.50	211.37	17,191,460
07 Jan 22	213.86000 -2.20	221.97	211.95	216.41	5,283,143
06 Jan 22	216.06000 +0.83	222.22	205.23	216.04	8,173,011
05 Jan 22	215.23000 -17.83	237.88	214.60	232.10	9,042,165
04 Jan 22	233.06000 -1.99	239.43	225.24	232.20	10,455,045
03 Jan 22	235.05000 -18.93	249.42	231.08	247.12	11,885,913
31 Dec 21	253.98000 +2.38	259.20	246.70	249.88	6,751,008
30 Dec 21	251.60001 +3.72	254.32	242.13	243.83	6,581,803
29 Dec 21	247.88000 +6.44	249.49	233.20	239.33	9,144,618
28 Dec 21	241.44000 -5.44	254.57	237.58	245.37	9,288,017
27 Dec 21	246.88000 -3.11	252.72	240.58	243.00	8,262,148
23 Dec 21	249.99001 -1.37	253.65	238.50	250.41	9,839,176
22 Dec 21	251.36000 -16.78	267.00	245.50	264.06	13,957,341
21 Dec 21	268.14001 -8.24	281.30	257.20	275.50	12,537,392
20 Dec 21	276.38000 -18.42	321.30	275.12	321.30	16,985,330
17 Dec 21	294.79999 +12.78	296.39	269.00	275.57	10,627,523
16 Dec 21	282.01999 -1.26	287.13	277.07	284.20	5,974,339
15 Dec 21	283.28000 +6.12	290.35	271.55	271.80	9,269,533
14 Dec 21	277.16000 +5.17	278.33	257.20	264.30	6,444,908
13 Dec 21	271.98999 +14.93	275.78	256.97	257.40	10,588,651
10 Dec 21	257.06000 -15.15	261.97	233.51	235.40	17,506,624
09 Dec 21	272.20999 -11.19	285.71	271.33	285.19	5,231,820
08 Dec 21	283.39999 +1.05	288.28	272.91	282.38	7,107,664
07 Dec 21	282.35001 +17.02	287.77	263.07	268.14	10,767,102
06 Dec 21	265.32999 -41.39	287.48	256.56	280.85	19,844,956
03 Dec 21	306.72000 +5.23	318.79	293.60	318.09	12,700,060
02 Dec 21	301.48999 -9.12	318.47	291.03	301.29	15,409,465
01 Dec 21	310.60999 -41.82	336.36	310.57	330.00	21,597,146
30 Nov 21	352.42999 -16.08	357.64	337.29	351.58	25,159,324
29 Nov 21	368.51001 +38.88	376.65	350.27	370.33	33,950,628
26 Nov 21	329.63000 +56.24	350.15	313.00	319.34	35,901,208
24 Nov 21	273.39001 -2.99	275.28	266.31	273.01	4,760,232
23 Nov 21	276.38000 -6.31	281.98	269.18	277.74	6,903,880
22 Nov 21	282.69000 +18.91	289.00	264.20	268.07	13,852,827
19 Nov 21	263.78000 +12.37	274.84	258.09	265.42	15,623,995
18 Nov 21	251.41000 +9.18	253.19	243.79	246.12	7,395,597
17 Nov 21	242.23000 +7.95	249.14	234.57	234.79	8,015,802
16 Nov 21	234.28000 -0.79	239.99	230.29	234.01	5,331,996
15 Nov 21	235.07001 +3.88	236.60	225.63	230.82	5,665,206
12 Nov 21	231.19000 +5.37	232.56	224.42	225.86	6,728,877
11 Nov 21	225.82001 -3.14	232.27	221.60	227.67	8,359,368
10 Nov 21	228.96001 -7.89	239.10	225.57	230.10	9,118,465
09 Nov 21	236.85001 -7.83	250.57	232.21	246.07	10,900,943
08 Nov 21	244.67999 +7.69	245.92	233.06	233.06	14,606,791
05 Nov 21	236.99001 -47.03	246.10	210.96	241.57	59,630,296
04 Nov 21	284.01999 -61.90	297.73	278.00	295.81	30,967,714
03 Nov 21	345.92001 -2.72	350.10	336.20	350.00	6,447,838
02 Nov 21	348.64001 +11.47	349.45	337.04	338.74	5,203,610
01 Nov 21	337.17001 -8.04	338.07	320.55	334.99	8,605,945
29 Oct 21	345.20999 -2.71	347.70	337.25	344.47	4,459,009
28 Oct 21	347.92001 +7.04	353.28	341.54	343.10	4,738,916
27 Oct 21	340.88000 -4.86	350.64	338.34	344.25	4,716,018
26 Oct 21	345.73999 -3.82	356.77	341.37	352.00	6,673,474
25 Oct 21	349.56000 +23.02	350.06	323.27	327.36	9,772,171
22 Oct 21	326.54001 -13.03	335.75	317.18	332.54	7,780,241
21 Oct 21	339.57001 +6.56	341.52	333.40	337.21	5,597,599
20 Oct 21	333.01001 -0.60	338.60	329.36	334.01	4,983,222
19 Oct 21	333.60999 -1.23	347.87	331.01	339.11	8,561,130
18 Oct 21	334.84000 +10.63	338.54	320.54	322.26	8,753,671
15 Oct 21	324.20999 -7.67	341.55	318.50	341.01	17,239,834
14 Oct 21	331.88000 +10.38	337.36	322.10	329.00	12,851,338
13 Oct 21	321.50000 +10.37	327.74	313.30	314.90	12,770,612
12 Oct 21	311.13000 +6.03	315.94	301.91	313.03	10,193,213
11 Oct 21	305.10001 +0.19	314.11	298.10	299.32	7,625,781
08 Oct 21	304.91000 -4.45	314.05	297.54	310.80	10,631,839
07 Oct 21	309.35999 +6.94	317.35	293.58	295.46	15,790,955
06 Oct 21	302.42001 -29.69	325.68	300.62	318.71	17,457,364
05 Oct 21	332.10999 +6.27	338.03	327.20	331.00	11,637,491
04 Oct 21	325.84000 -15.25	330.55	305.00	308.88	23,331,460
01 Oct 21	341.09000 -43.77	359.11	323.41	358.33	34,351,288
30 Sep 21	384.85999 +5.96	390.60	377.10	381.82	9,611,512
29 Sep 21	378.89999 -5.31	397.98	375.55	393.21	11,416,664
28 Sep 21	384.20999 -24.63	403.30	376.03	398.56	15,935,985
27 Sep 21	408.84000 -21.30	434.00	407.26	430.60	13,348,196
24 Sep 21	430.14001 -24.46	453.61	426.61	448.08	12,984,587
23 Sep 21	454.60001 +13.88	458.50	438.79	439.79	9,620,341
22 Sep 21	440.72000 +6.68	443.73	428.60	433.09	9,003,453
21 Sep 21	434.04001 +10.71	439.59	420.30	424.30	9,355,333
20 Sep 21	423.32999 -6.72	435.45	416.51	417.51	12,929,376
17 Sep 21	430.04999 -10.60	442.00	406.87	438.53	30,536,392
16 Sep 21	440.64999 +6.19	446.64	429.00	431.21	10,107,389
15 Sep 21	434.45999 +6.75	437.80	422.16	427.45	12,893,644
14 Sep 21	427.70999 +7.99	443.76	418.63	419.27	14,736,540
13 Sep 21	419.72000 -29.66	448.81	415.00	448.00	15,664,748
10 Sep 21	449.38000 -6.54	464.85	448.11	463.16	12,604,792
09 Sep 21	455.92001 +33.02	459.42	427.09	429.93	22,189,564
08 Sep 21	422.89999 -13.49	437.17	418.20	433.72	11,477,788
07 Sep 21	436.39001 +19.69	438.55	408.96	409.50	15,995,088
03 Sep 21	416.70001 +19.04	416.81	388.68	392.71	13,859,922
02 Sep 21	397.66000 +7.72	402.80	390.52	393.13	8,909,996
01 Sep 21	389.94000 +13.25	394.98	375.20	382.84	11,617,304
31 Aug 21	376.69000 +6.00	384.68	370.50	375.91	10,922,476
30 Aug 21	370.69000 -11.53	389.04	362.80	369.00	15,529,765
27 Aug 21	382.22000 -18.08	398.98	378.72	398.83	13,188,484
26 Aug 21	400.29999 +2.43	404.67	392.15	395.45	8,904,421
25 Aug 21	397.87000 +2.93	413.80	387.97	391.70	14,427,609
24 Aug 21	394.94000 -16.95	407.58	387.56	405.69	13,957,508
23 Aug 21	411.89001 +28.91	411.97	385.77	390.34	15,796,513
20 Aug 21	382.98001 +7.45	387.49	369.26	374.55	13,216,681
19 Aug 21	375.53000 -23.27	394.92	375.00	385.00	14,254,720
18 Aug 21	398.79999 -3.06	413.30	386.21	406.50	19,121,804
17 Aug 21	401.85999 +28.00	402.49	358.55	361.00	25,982,136
16 Aug 21	373.85999 -15.92	379.57	349.00	379.27	23,602,814
13 Aug 21	389.78000 -1.64	406.32	387.10	405.24	16,360,347
12 Aug 21	391.42001 +6.09	406.35	377.09	400.00	34,345,048
11 Aug 21	385.32999 -71.43	453.73	372.00	443.57	53,882,156
10 Aug 21	456.76001 -27.71	497.49	454.00	485.50	36,503,720
09 Aug 21	484.47000 +70.75	493.76	409.66	411.30	42,269,876
06 Aug 21	413.72000 -2.54	419.26	393.61	410.30	18,924,646
05 Aug 21	416.26001 -2.79	443.99	403.00	409.72	25,571,508
04 Aug 21	419.04999 +32.54	433.00	377.11	385.00	32,251,618
03 Aug 21	386.51001 +39.90	386.98	344.50	348.50	20,424,076
02 Aug 21	346.60999 -6.99	365.60	343.20	360.00	13,685,923
30 Jul 21	353.60001 +7.96	359.90	342.28	346.90	11,345,689
29 Jul 21	345.64001 -3.68	351.22	336.00	350.64	10,054,113
28 Jul 21	349.32001 +20.82	350.99	327.50	333.01	13,091,567
27 Jul 21	328.50000 -7.37	344.89	318.29	335.31	17,196,688
26 Jul 21	335.87000 -12.96	362.00	329.15	352.00	23,387,796
23 Jul 21	348.82999 +25.35	349.45	325.17	330.90	23,431,396
22 Jul 21	323.48001 +2.37	329.60	316.29	319.00	16,491,283
21 Jul 21	321.10999 +13.78	325.88	293.62	298.51	30,859,284
20 Jul 21	307.32999 -6.26	342.51	292.00	318.22	123,115,472
19 Jul 21	313.59000 +27.16	317.88	283.14	284.54	35,526,768
16 Jul 21	286.42999 +26.76	288.88	271.50	276.92	41,397,252
15 Jul 21	259.67499 +13.01	261.22	245.51	246.66	15,130,782
14 Jul 21	246.66000 +11.51	249.92	237.22	237.24	9,420,397
13 Jul 21	235.14999 -4.19	239.82	233.80	239.14	4,186,383
12 Jul 21	239.34000 +6.53	242.39	229.20	230.98	6,938,180
09 Jul 21	232.81000 +0.02	233.80	224.28	231.96	5,305,101
08 Jul 21	232.78999 +10.89	233.41	214.07	215.66	8,719,363
07 Jul 21	221.89999 -11.44	231.86	220.82	231.76	4,889,299
06 Jul 21	233.34000 -0.96	234.60	225.43	229.62	4,956,460
02 Jul 21	234.30000 -0.81	238.90	230.14	235.10	4,200,450
01 Jul 21	235.11000 +0.13	236.71	227.67	236.30	5,933,146
30 Jun 21	234.98000 +0.52	245.70	232.41	237.98	9,319,109
29 Jun 21	234.46001 +11.52	238.40	219.33	221.19	11,417,039
28 Jun 21	222.94000 +3.00	225.09	215.60	223.00	6,190,647
25 Jun 21	219.94000 -0.20	226.51	216.33	221.26	13,315,616
24 Jun 21	220.14000 +8.10	221.49	213.46	214.38	8,171,884
23 Jun 21	212.03999 -9.32	224.57	205.55	219.98	14,558,440
22 Jun 21	221.36000 +13.12	222.40	210.25	210.76	10,066,344
21 Jun 21	208.24001 +9.05	211.04	200.00	200.86	7,423,063
18 Jun 21	199.19000 -3.28	204.84	194.51	201.39	6,663,813
17 Jun 21	202.47000 +4.63	203.92	197.72	200.00	4,955,160
16 Jun 21	197.84000 -3.75	203.98	193.20	200.00	7,215,275
15 Jun 21	201.59000 -5.82	207.85	199.20	203.49	6,786,260
14 Jun 21	207.41000 -11.44	213.49	198.00	213.27	11,743,700
11 Jun 21	218.85001 +1.85	218.90	211.80	211.90	5,576,026
10 Jun 21	217.00000 -0.44	221.88	207.70	216.62	11,763,149
09 Jun 21	217.44000 +4.44	221.50	212.01	212.30	8,016,465
08 Jun 21	213.00000 -6.57	222.34	202.50	220.10	11,857,625
07 Jun 21	219.57001 +13.50	227.71	206.42	207.10	19,034,364
04 Jun 21	206.07001 +10.85	207.38	197.33	197.90	11,103,272
03 Jun 21	195.22000 +3.62	200.00	188.63	188.89	9,270,151
02 Jun 21	191.60001 +6.94	194.50	183.28	183.90	10,142,521
01 Jun 21	184.66000 -0.35	185.28	178.80	184.08	6,010,881
28 May 21	185.00999 +5.47	186.64	178.36	178.62	8,567,185
27 May 21	179.53999 +3.95	180.00	173.63	174.20	10,844,891
26 May 21	175.59000 +6.33	175.62	168.51	168.70	6,885,242
25 May 21	169.25999 +5.09	171.74	165.10	166.56	7,759,917
24 May 21	164.17000 +2.72	166.80	161.01	162.88	4,501,276
21 May 21	161.45000 -4.52	169.28	161.35	168.93	5,169,131
20 May 21	165.97000 +7.98	166.81	158.89	159.92	4,826,341
19 May 21	157.99001 -1.54	160.07	154.51	155.74	3,943,745
18 May 21	159.53000 -0.90	165.75	157.90	160.16	4,811,395
17 May 21	160.42999 -0.95	163.37	156.72	159.00	4,231,645
14 May 21	161.38000 +11.51	162.46	150.40	150.85	6,512,867
13 May 21	149.87000 -2.81	155.62	146.85	152.60	5,765,024
12 May 21	152.67999 -6.31	158.91	151.15	154.11	5,720,784
11 May 21	158.99001 +0.44	161.99	150.06	151.31	8,087,399
10 May 21	158.55000 -4.60	164.76	155.71	164.01	8,809,685
07 May 21	163.14999 +2.65	169.02	160.82	165.78	11,952,612
06 May 21	160.50000 -2.34	163.47	143.56	148.00	29,662,344
05 May 21	162.84000 -10.75	180.70	156.81	178.10	18,914,248
04 May 21	173.59000 -12.43	188.49	171.63	185.33	16,924,196
03 May 21	186.02000 +7.20	189.00	182.21	183.90	14,631,036
30 Apr 21	178.82001 +3.15	184.00	174.52	175.59	9,495,237
29 Apr 21	175.67000 -3.01	186.80	174.76	183.33	8,362,706
28 Apr 21	178.67999 -4.73	182.89	176.12	182.37	8,375,405
27 Apr 21	183.41000 +5.80	185.53	178.18	178.36	12,925,677
26 Apr 21	177.61000 +3.98	179.60	168.88	171.79	12,201,731
23 Apr 21	173.63000 +5.53	175.51	168.35	170.30	8,855,331
22 Apr 21	168.10001 -1.40	179.00	164.62	168.26	15,922,383
21 Apr 21	169.50000 +12.72	170.11	157.69	158.60	11,352,741
20 Apr 21	156.78000 -5.13	162.73	153.27	160.32	7,154,386
19 Apr 21	161.91000 -8.90	168.20	159.60	166.61	10,006,646
16 Apr 21	170.81000 +10.94	171.92	158.21	158.68	19,044,900
15 Apr 21	159.87000 -0.16	163.58	155.23	159.00	10,340,444
14 Apr 21	160.03000 +10.32	160.92	152.49	153.66	15,389,838
13 Apr 21	149.71001 +10.31	152.11	145.35	146.80	13,729,029
12 Apr 21	139.39999 -1.52	143.49	136.36	142.37	6,060,181
09 Apr 21	140.92000 +7.04	144.00	133.34	133.51	9,918,176
08 Apr 21	133.88000 +2.41	135.90	132.06	132.85	4,530,017
07 Apr 21	131.47000 -2.06	135.16	130.21	132.37	4,380,038
06 Apr 21	133.53000 +3.62	138.25	128.16	130.11	7,438,195
05 Apr 21	129.91000 -2.64	133.19	127.04	132.60	5,218,269
01 Apr 21	132.55000 +1.60	136.64	130.34	132.20	7,269,665
31 Mar 21	130.95000 +12.46	131.80	119.33	121.10	10,015,691
30 Mar 21	118.49000 -4.93	123.60	117.34	123.15	11,061,638
29 Mar 21	123.42000 -9.86	131.30	121.90	130.11	10,814,820
26 Mar 21	133.28000 -0.05	135.60	128.02	133.38	4,047,117
25 Mar 21	133.33000 +1.72	134.31	126.42	127.33	5,696,322
24 Mar 21	131.61000 -4.91	137.74	131.01	137.25	5,864,615
23 Mar 21	136.52000 -9.08	146.19	136.38	145.61	6,961,240
22 Mar 21	145.60001 +1.86	147.92	141.85	144.19	6,050,730
19 Mar 21	143.74001 +2.28	145.18	138.53	143.06	6,933,748
18 Mar 21	141.46001 -6.09	147.61	140.86	144.45	7,144,867
17 Mar 21	147.55000 -8.47	152.08	143.25	150.25	12,894,891
16 Mar 21	156.02000 +12.36	157.75	145.84	148.50	16,991,620
15 Mar 21	143.66000 +6.67	143.85	135.01	136.77	7,361,627
12 Mar 21	136.99001 -3.48	138.74	133.20	134.04	4,923,074
11 Mar 21	140.47000 +10.72	140.85	131.48	132.98	8,140,123
10 Mar 21	129.75000 -1.12	135.71	128.79	133.62	5,555,909
09 Mar 21	130.87000 +7.40	132.30	125.60	127.11	7,834,221
08 Mar 21	123.47000 -8.72	133.55	122.48	129.15	6,839,340
05 Mar 21	132.19000 -0.11	134.27	121.12	133.07	12,039,641
04 Mar 21	132.30000 +1.08	135.47	126.69	128.70	10,929,537
03 Mar 21	131.22000 -15.59	147.32	131.00	146.09	13,683,455
02 Mar 21	146.81000 -10.59	154.47	146.44	153.50	8,630,604
01 Mar 21	157.39999 +2.59	157.78	145.25	154.46	15,351,555
26 Feb 21	154.81000 +6.43	159.60	150.88	157.98	13,355,198
25 Feb 21	148.38000 +3.59	160.98	145.86	150.78	15,081,025
24 Feb 21	144.78999 -5.38	151.00	143.47	150.41	9,757,204
23 Feb 21	150.17000 -9.20	153.00	136.00	151.25	15,509,168
22 Feb 21	159.37000 -15.37	170.35	158.58	167.80	11,066,579
19 Feb 21	174.74001 +5.17	179.30	170.53	173.54	6,413,592
18 Feb 21	169.57001 -7.19	175.47	168.00	171.59	5,124,102
17 Feb 21	176.75999 -1.77	178.01	171.62	174.28	6,541,124
16 Feb 21	178.53000 -5.21	184.18	173.51	182.41	6,917,541
12 Feb 21	183.74001 +0.30	185.00	177.58	184.89	5,705,535
11 Feb 21	183.44000 +4.10	184.22	176.20	178.29	5,464,092
10 Feb 21	179.34000 -0.18	185.22	176.37	182.74	7,018,342
09 Feb 21	179.52000 -6.46	187.00	177.27	186.21	8,359,886
08 Feb 21	185.98000 +9.74	189.26	176.81	177.00	12,940,157
05 Feb 21	176.24001 +2.93	177.50	170.26	170.99	8,990,045
04 Feb 21	173.31000 +7.45	173.73	164.25	166.42	10,618,280
03 Feb 21	165.86000 +7.28	168.39	156.40	156.60	11,355,915
02 Feb 21	158.58000 +1.10	159.05	147.10	158.52	14,861,552
01 Feb 21	157.48000 -15.68	174.50	154.30	173.03	22,056,532
29 Jan 21	173.16000 +13.61	185.98	166.20	174.99	39,687,296
28 Jan 21	159.55000 +3.82	168.00	153.62	154.10	16,497,369
27 Jan 21	155.73000 +3.80	164.55	149.00	151.20	20,262,916
26 Jan 21	151.92999 +4.93	154.55	145.00	145.15	16,964,726
25 Jan 21	147.00000 +15.98	147.43	137.25	138.40	26,970,870
22 Jan 21	131.02000 -1.96	135.87	128.90	132.50	10,067,191
21 Jan 21	132.98000 +7.84	137.00	125.25	125.28	20,880,838
20 Jan 21	125.14000 +0.13	126.01	122.25	124.51	8,001,568
19 Jan 21	125.01000 -4.64	126.36	120.50	122.10	16,528,897
15 Jan 21	129.64999 -0.07	133.29	126.58	129.60	15,769,535
14 Jan 21	129.72000 +5.66	130.98	122.80	122.80	13,346,728
13 Jan 21	124.06000 -0.49	127.58	120.74	123.70	14,324,644
12 Jan 21	124.55000 +7.29	124.91	117.12	117.93	15,172,207
11 Jan 21	117.26000 +4.51	121.24	112.62	112.75	16,650,648
08 Jan 21	112.75000 -2.34	117.71	111.49	116.52	12,376,939
07 Jan 21	115.09000 -1.17	122.82	112.13	120.10	20,614,072
06 Jan 21	116.26000 +7.08	116.93	110.28	111.11	21,590,934
05 Jan 21	109.18000 -2.55	114.98	107.20	113.82	15,450,804
04 Jan 21	111.73000 +7.26	113.63	103.26	107.23	22,439,554
31 Dec 20	104.47000 -6.66	113.55	102.66	110.55	23,369,872
30 Dec 20	111.13000 -3.26	118.94	108.80	118.40	23,965,536
29 Dec 20	114.39000 +2.99	116.25	106.88	107.80	23,718,800
28 Dec 20	111.40000 -11.99	122.88	111.05	120.04	30,712,362
24 Dec 20	123.39000 -6.95	129.70	122.72	125.94	12,720,588
23 Dec 20	130.34000 +4.46	132.00	115.00	120.05	41,905,044
22 Dec 20	125.88000 -12.42	141.40	123.00	139.00	36,126,944
21 Dec 20	138.30000 -1.93	147.26	137.79	140.84	23,921,048
18 Dec 20	140.23000 -3.77	145.00	135.06	141.51	33,157,832
17 Dec 20	144.00000 +6.97	146.97	137.30	137.92	32,404,456
16 Dec 20	137.03000 -10.19	141.33	134.31	137.75	28,476,276
15 Dec 20	147.22000 -7.85	157.28	142.46	157.00	36,451,256
14 Dec 20	155.07001 -1.86	163.76	152.56	163.40	22,467,742
11 Dec 20	156.92999 +1.24	163.75	155.89	159.70	22,069,856
10 Dec 20	155.69000 -0.90	159.50	148.01	151.13	22,059,968
09 Dec 20	156.59000 -13.27	170.80	147.20	170.20	40,951,696
08 Dec 20	169.86000 +10.34	170.51	164.30	165.75	27,738,716
07 Dec 20	159.52000 +7.00	163.98	152.97	155.03	31,409,838
04 Dec 20	152.52000 -4.74	157.82	148.51	157.59	27,704,832
03 Dec 20	157.25999 +14.26	159.11	143.01	143.50	38,656,508
02 Dec 20	143.00000 +1.99	149.80	128.10	138.63	51,217,336
01 Dec 20	141.00999 -11.73	178.50	130.33	177.66	124,159,728
30 Nov 20	152.74001 +25.71	153.87	141.05	144.00	73,203,064
27 Nov 20	127.03000 +17.85	130.06	114.86	115.12	43,438,496
25 Nov 20	109.18000 +10.62	109.29	98.65	99.03	25,850,692
24 Nov 20	98.56000 -2.47	99.89	93.54	98.40	12,419,962
23 Nov 20	101.03000 +3.42	101.77	98.62	100.77	16,359,624
20 Nov 20	97.61000 +4.84	98.43	94.82	95.00	15,306,303
19 Nov 20	92.77000 +3.88	94.65	89.51	90.00	16,002,015
18 Nov 20	88.89000 -4.26	94.00	88.61	93.87	21,823,450
17 Nov 20	93.15000 -4.80	97.80	91.60	97.23	26,171,964
16 Nov 20	97.95000 +8.56	103.20	93.30	100.31	70,853,056
13 Nov 20	89.39000 +1.58	90.53	85.22	86.62	14,176,721
12 Nov 20	87.81000 +5.37	87.93	83.83	85.18	21,750,394
11 Nov 20	82.44000 +6.39	83.98	76.13	77.05	18,576,496
10 Nov 20	76.05000 -1.69	80.38	73.52	80.00	10,499,395
09 Nov 20	77.74000 +5.29	80.25	75.42	77.75	20,266,812
06 Nov 20	72.45000 +0.97	74.16	70.87	71.42	5,841,047
05 Nov 20	71.48000 +1.67	71.59	70.16	71.09	4,449,850
04 Nov 20	69.81000 +0.73	71.55	68.92	68.97	5,442,067
03 Nov 20	69.08000 +1.97	69.25	66.59	66.75	4,366,928
02 Nov 20	67.11000 -0.36	68.60	66.55	68.02	4,650,268
30 Oct 20	67.47000 -3.81	71.49	66.85	70.80	7,085,797
29 Oct 20	71.28000 +5.54	74.54	66.23	68.35	13,776,433
28 Oct 20	65.74000 -4.93	69.47	65.49	68.95	6,043,991
27 Oct 20	70.67000 +0.43	71.35	68.81	70.45	3,812,879
26 Oct 20	70.24000 -0.29	71.32	68.70	70.36	3,872,799
23 Oct 20	70.53000 -0.31	72.40	68.80	72.30	3,735,087
22 Oct 20	70.84000 +2.47	72.53	68.40	68.50	5,212,065
21 Oct 20	68.37000 -2.94	71.58	68.06	71.57	4,614,813
20 Oct 20	71.31000 +0.35	73.10	70.65	72.07	5,441,299
19 Oct 20	70.96000 -2.98	74.09	70.50	73.97	6,931,283
16 Oct 20	73.94000 -1.64	76.93	73.67	76.06	4,693,584
15 Oct 20	75.58000 -0.98	76.49	73.71	75.48	5,014,595
14 Oct 20	76.56000 -1.73	80.01	76.33	80.01	6,643,833
13 Oct 20	78.29000 +2.98	81.37	75.52	75.93	13,669,187
12 Oct 20	75.31000 +2.31	75.85	72.92	73.61	7,590,764
09 Oct 20	73.00000 +0.07	73.67	72.39	73.42	4,774,015
08 Oct 20	72.93000 +0.56	73.76	72.01	73.50	4,023,816
07 Oct 20	72.37000 +1.33	73.24	70.96	71.23	4,190,611
06 Oct 20	71.04000 -0.91	73.92	70.31	72.00	7,285,512
05 Oct 20	71.95000 +3.14	72.02	69.05	69.64	6,518,121
02 Oct 20	68.81000 -1.22	72.77	67.25	67.90	8,004,919
01 Oct 20	70.03000 -0.72	70.20	68.16	69.57	6,838,969
30 Sep 20	70.75000 +0.23	75.39	70.16	72.51	15,690,706
29 Sep 20	70.52000 -0.03	71.34	69.59	70.46	6,294,318
28 Sep 20	70.55000 +1.08	71.50	69.10	69.59	7,337,397
25 Sep 20	69.47000 +4.30	69.73	65.67	65.89	9,190,629
24 Sep 20	65.17000 -1.99	66.77	63.64	65.50	5,565,191
23 Sep 20	67.16000 -1.56	68.62	65.77	67.86	6,919,352
22 Sep 20	68.72000 -0.54	69.19	66.67	67.50	6,303,612
21 Sep 20	69.26000 -0.61	69.48	65.46	68.60	8,223,034
18 Sep 20	69.87000 +1.98	70.00	66.10	68.28	13,206,193
17 Sep 20	67.89000 -0.95	70.90	64.60	68.50	13,275,199
16 Sep 20	68.84000 +1.96	70.04	66.73	67.64	11,398,006
15 Sep 20	66.88000 +3.21	68.41	64.23	65.03	9,101,184
14 Sep 20	63.67000 +4.33	63.85	60.12	60.15	8,930,779
11 Sep 20	59.34000 +1.78	59.51	57.45	58.49	4,821,869
10 Sep 20	57.56000 +0.66	60.32	56.87	57.04	7,985,321
09 Sep 20	56.90000 +2.56	57.19	54.51	56.03	9,355,441
08 Sep 20	54.34000 -8.26	58.60	54.21	57.75	17,706,208
04 Sep 20	62.60000 -2.24	65.00	59.01	64.99	11,653,287
03 Sep 20	64.84000 +0.12	69.35	64.30	65.65	14,307,317
02 Sep 20	64.72000 +1.40	64.89	61.38	62.84	9,874,614
01 Sep 20	63.32000 -1.57	64.50	62.50	63.54	8,200,671
31 Aug 20	64.89000 -2.60	67.20	62.54	67.14	15,271,802
28 Aug 20	67.49000 -0.54	68.95	67.15	68.04	6,383,705
27 Aug 20	68.03000 -2.47	70.32	67.01	69.98	9,262,562
26 Aug 20	70.50000 +4.25	71.64	66.03	67.62	28,768,082
25 Aug 20	66.25000 +1.37	66.70	63.55	64.32	7,798,501
24 Aug 20	64.88000 -1.57	67.85	62.88	67.15	13,143,244
21 Aug 20	66.45000 -1.36	68.02	65.60	67.50	6,935,608
20 Aug 20	67.81000 -0.19	68.00	66.63	67.79	6,346,700
19 Aug 20	68.00000 +0.97	69.17	66.60	66.74	8,558,809
18 Aug 20	67.03000 -2.73	69.70	65.23	68.28	11,329,150
17 Aug 20	69.76000 +0.61	70.78	68.38	69.14	8,703,196
14 Aug 20	69.15000 +1.32	70.36	67.86	68.06	12,799,582
13 Aug 20	67.83000 -1.69	69.18	67.05	69.09	15,055,934
12 Aug 20	69.52000 +0.55	75.75	68.30	75.67	50,471,492
11 Aug 20	68.97000 -3.04	71.40	67.00	69.52	18,118,728
10 Aug 20	72.01000 -2.09	75.00	71.41	74.27	8,678,274
07 Aug 20	74.10000 +0.34	75.39	73.01	74.38	8,771,437
06 Aug 20	73.76000 -2.04	76.25	73.12	75.79	11,691,503
05 Aug 20	75.80000 -2.66	77.49	73.69	77.49	19,859,902
04 Aug 20	78.46000 +0.48	78.62	75.50	78.19	10,126,500
03 Aug 20	77.98000 +3.88	77.99	73.03	74.98	13,382,327
31 Jul 20	74.10000 -3.53	78.44	73.60	78.20	14,223,411
30 Jul 20	77.63000 -1.88	79.25	76.80	78.00	13,101,985
29 Jul 20	79.51000 -1.98	82.82	76.55	81.98	24,453,924
28 Jul 20	81.49000 +1.58	83.85	79.50	81.00	32,946,884
27 Jul 20	79.91000 +6.70	80.98	76.16	80.63	44,710,712
24 Jul 20	73.21000 -2.12	73.90	66.54	69.05	27,797,476
23 Jul 20	75.33000 -7.89	82.68	72.20	82.05	29,288,088
22 Jul 20	83.22500 +2.36	84.12	79.11	79.61	27,274,018
21 Jul 20	80.86000 -1.82	82.43	79.07	80.91	26,019,248
20 Jul 20	82.68000 -12.17	90.85	78.05	87.86	77,855,096
17 Jul 20	94.85000 +13.04	95.21	82.61	83.35	103,508,504
16 Jul 20	81.81000 +1.59	84.29	79.60	80.16	27,278,552
15 Jul 20	80.22000 +5.18	88.37	78.01	87.52	90,772,456
14 Jul 20	75.04000 +3.26	76.95	70.62	74.00	38,709,428
13 Jul 20	71.78000 +9.17	77.75	63.80	63.89	56,617,328
10 Jul 20	62.61000 -2.35	64.93	62.32	64.65	7,407,645
09 Jul 20	64.96000 +3.38	65.35	58.88	62.09	20,688,642
08 Jul 20	61.58000 +0.49	62.46	59.45	60.79	7,592,561
07 Jul 20	61.09000 +1.94	61.50	57.44	58.80	8,905,273
06 Jul 20	59.15000 +0.58	60.73	57.10	58.55	9,977,416
02 Jul 20	58.57000 -3.02	61.80	55.81	60.00	26,544,378
01 Jul 20	61.59000 -2.62	63.73	59.12	63.00	17,916,470
30 Jun 20	64.21000 +2.13	65.16	61.80	62.18	11,955,169
29 Jun 20	62.08000 +0.80	63.00	59.40	61.82	8,074,205
26 Jun 20	61.28000 -0.72	62.29	59.14	60.71	13,866,283
25 Jun 20	62.00000 -2.84	67.00	58.51	67.00	26,905,664
24 Jun 20	64.84000 +1.90	66.16	63.14	63.23	14,377,115
23 Jun 20	62.94000 -1.81	65.08	62.74	64.10	12,361,339
22 Jun 20	64.75000 -1.60	66.29	62.12	65.92	13,586,383
19 Jun 20	66.35000 +1.40	66.45	64.01	64.99	16,076,734
18 Jun 20	64.95000 +1.64	65.40	62.58	63.03	10,914,379
17 Jun 20	63.31000 -1.03	65.88	62.58	63.60	13,615,975
16 Jun 20	64.34000 -2.23	66.60	62.60	66.31	16,537,847
15 Jun 20	66.57000 +4.57	66.98	63.42	65.90	19,339,288
12 Jun 20	62.00000 +1.80	63.63	60.29	62.35	14,742,913
11 Jun 20	60.20000 +0.13	66.69	58.77	62.95	32,085,168
10 Jun 20	60.07000 +1.84	60.72	58.60	58.80	11,074,361
09 Jun 20	58.23000 -0.87	59.40	57.73	58.55	7,600,166
08 Jun 20	59.10000 +0.91	59.38	56.72	58.30	11,249,314
05 Jun 20	58.19000 -2.40	59.19	56.63	58.49	14,677,935
04 Jun 20	60.59000 +0.70	61.93	58.52	61.61	13,503,951
03 Jun 20	59.89000 +0.02	63.37	57.10	57.51	20,811,530
02 Jun 20	59.87000 -2.31	59.95	55.35	58.70	21,701,140
01 Jun 20	62.18000 +0.68	63.90	60.51	62.76	21,257,476
29 May 20	61.50000 +5.96	61.65	56.56	57.45	38,224,872
28 May 20	55.54000 +3.36	59.11	53.35	53.50	32,308,594
27 May 20	52.18000 -5.53	53.34	46.13	51.20	59,514,748
26 May 20	57.71000 -11.29	66.59	57.05	66.40	40,332,556
22 May 20	69.00000 +1.95	70.60	67.14	69.93	28,912,678
21 May 20	67.05000 -6.42	73.16	65.31	73.05	35,195,612
20 May 20	73.47000 +1.80	74.48	67.41	70.01	53,655,280
19 May 20	71.67000 -8.33	79.75	70.32	78.07	64,932,256
18 May 20	80.00000 +13.31	87.00	75.66	86.14	81,209,376
15 May 20	66.69000 +2.13	67.67	63.01	63.79	16,341,869
14 May 20	64.56000 -0.62	65.39	61.44	64.79	12,198,249
13 May 20	65.18000 +2.83	66.97	60.29	63.80	22,125,960
12 May 20	62.35000 -4.55	68.49	62.02	65.99	25,934,464
11 May 20	66.90000 +7.65	67.67	59.14	59.60	34,852,044
08 May 20	59.25000 +6.06	59.88	52.15	53.06	24,135,544
07 May 20	53.19000 +4.24	55.99	51.06	55.78	30,942,700
06 May 20	48.95000 -0.39	49.25	47.52	48.45	6,692,345
05 May 20	49.34000 -1.16	50.96	47.23	50.48	11,160,180
04 May 20	50.50000 +2.57	50.50	48.00	48.05	10,460,549
01 May 20	47.93000 +1.94	50.45	46.29	48.71	21,701,292
30 Apr 20	45.99000 -0.38	48.37	45.82	46.78	7,741,871
29 Apr 20	46.37000 -1.51	46.95	45.01	46.60	11,761,966
28 Apr 20	47.88000 -0.17	50.45	47.17	50.40	13,067,207
27 Apr 20	48.05000 -2.45	51.70	47.30	51.53	13,744,397
24 Apr 20	50.50000 +3.06	50.50	47.14	47.15	11,712,457
23 Apr 20	47.44000 -3.76	50.70	46.89	49.10	15,152,351
22 Apr 20	51.20000 +1.94	51.82	49.06	50.61	11,690,439
21 Apr 20	49.26000 -2.43	56.38	43.11	53.00	39,641,960
20 Apr 20	51.69000 +4.84	54.95	44.51	45.00	34,102,468
17 Apr 20	46.85000 +6.25	49.00	43.38	48.99	32,285,976
16 Apr 20	40.60000 +3.35	41.55	36.62	38.07	20,670,718
15 Apr 20	37.25000 +2.59	38.45	33.72	34.64	15,682,994
14 Apr 20	34.66000 +1.76	34.99	33.15	34.00	8,126,897
13 Apr 20	32.90000 +1.04	32.98	31.71	32.00	5,603,883
09 Apr 20	31.86000 -0.56	32.92	31.32	32.55	4,861,753
08 Apr 20	32.42000 +0.40	32.94	31.75	32.36	4,119,844
07 Apr 20	32.02000 -2.62	34.03	30.98	33.81	10,104,337
06 Apr 20	34.64000 -0.20	35.19	33.33	34.91	10,841,594
03 Apr 20	34.84000 +1.64	35.66	32.72	32.81	16,896,224
02 Apr 20	33.20000 +3.53	33.39	29.84	30.60	15,934,404
01 Apr 20	29.67000 -0.28	30.94	29.44	30.05	7,004,587
31 Mar 20	29.95000 -0.53	30.98	29.20	30.60	6,027,880
30 Mar 20	30.48000 +0.43	31.69	28.27	30.59	10,749,923
27 Mar 20	30.05000 +2.11	31.09	27.95	28.37	12,408,297
26 Mar 20	27.94000 +0.81	28.79	27.56	27.56	5,585,886
25 Mar 20	27.13000 +1.31	27.98	24.79	25.00	9,651,543
24 Mar 20	25.82000 -0.75	27.25	24.36	27.09	12,550,494
23 Mar 20	26.57000 -1.63	29.81	26.25	28.71	11,080,845
20 Mar 20	28.20000 -0.07	30.23	26.20	29.25	16,522,449
19 Mar 20	28.27000 -3.31	34.98	25.19	32.78	36,952,752
18 Mar 20	31.58000 +3.40	32.54	26.55	27.13	28,655,958
17 Mar 20	28.18000 +1.69	32.70	27.32	29.36	44,484,144
16 Mar 20	26.49000 +5.19	27.80	22.22	23.76	39,850,784
13 Mar 20	21.30000 -1.00	23.47	19.31	23.00	11,853,052
12 Mar 20	22.30000 -1.31	24.28	21.90	22.90	11,305,347
11 Mar 20	23.61000 +1.27	25.75	22.52	22.54	14,825,434
10 Mar 20	22.34000 -1.95	25.94	21.28	25.71	13,019,516
09 Mar 20	24.29000 -5.32	30.00	24.16	30.00	14,124,076
06 Mar 20	29.61000 +1.60	29.80	27.67	27.98	21,097,488
05 Mar 20	28.01000 +0.52	28.95	26.53	27.49	14,669,976
04 Mar 20	27.49000 -0.42	28.72	26.80	27.99	11,817,666
03 Mar 20	27.91000 -1.97	28.60	26.60	27.80	17,599,114
02 Mar 20	29.88000 +3.95	30.75	25.21	27.00	33,084,026
28 Feb 20	25.93000 -0.23	25.95	22.01	23.38	24,425,124
27 Feb 20	26.16000 -3.00	36.00	23.05	35.88	68,256,336
26 Feb 20	29.16000 +5.40	29.98	27.08	29.05	78,016,784
25 Feb 20	23.76000 +5.17	26.55	20.51	22.15	65,001,880
24 Feb 20	18.59000 +0.36	19.28	18.30	19.23	7,605,391
21 Feb 20	18.23000 -0.31	18.55	17.91	18.47	3,696,712
20 Feb 20	18.54000 -0.38	19.17	18.42	18.86	4,562,216
19 Feb 20	18.92000 +0.01	19.24	18.73	19.09	3,148,012
18 Feb 20	18.91000 -0.09	19.35	18.57	19.14	4,129,369
14 Feb 20	19.00000 -0.05	19.29	18.85	19.27	5,384,464
13 Feb 20	19.04500 +0.03	19.80	18.89	19.36	6,837,002
12 Feb 20	19.01000 -2.34	19.67	18.50	19.64	19,231,794
11 Feb 20	21.35000 -2.30	22.74	21.28	22.09	6,188,339
10 Feb 20	23.65000 +0.41	23.95	22.38	23.50	9,356,771
07 Feb 20	23.24000 +3.36	23.39	19.79	19.79	10,144,169
06 Feb 20	19.88000 -0.17	20.32	19.70	20.27	1,929,739
05 Feb 20	20.05000 -0.82	21.20	19.67	20.99	2,656,824
04 Feb 20	20.87000 +0.49	20.88	19.75	20.09	1,824,436
03 Feb 20	20.38000 -0.13	21.06	19.70	20.66	3,214,618
31 Jan 20	20.51000 -0.48	21.32	20.05	21.14	2,833,631
30 Jan 20	20.99000 +0.44	21.74	20.80	21.05	3,061,810
29 Jan 20	20.55000 -1.81	22.34	20.45	22.23	4,675,832
28 Jan 20	22.36000 -0.38	23.50	21.85	23.50	5,649,269
27 Jan 20	22.74000 +1.62	23.12	21.12	22.10	10,294,739
24 Jan 20	21.12000 -0.35	21.88	20.90	21.60	2,947,764
23 Jan 20	21.47000 -0.50	22.65	21.40	22.17	3,663,943
22 Jan 20	21.97000 +1.03	23.20	21.70	22.08	10,920,657
21 Jan 20	20.94000 +0.32	21.49	20.65	20.79	2,088,535
17 Jan 20	20.62000 -0.39	21.50	20.55	21.50	3,348,525
16 Jan 20	21.01000 +0.77	21.87	20.77	21.68	4,928,102
15 Jan 20	20.24000 +0.24	20.58	19.94	19.94	2,054,963
14 Jan 20	20.00000 -0.26	20.50	19.55	20.45	1,782,859
13 Jan 20	20.26000 +1.12	20.36	18.60	19.26	2,190,126
10 Jan 20	19.14000 +0.74	21.00	19.05	21.00	4,504,819
09 Jan 20	18.40000 +0.42	18.55	17.90	18.00	1,531,344
08 Jan 20	17.98000 +0.20	18.08	17.76	17.99	1,041,551
07 Jan 20	17.78000 -0.35	18.32	17.68	18.15	1,461,935
06 Jan 20	18.13000 -0.76	18.74	18.01	18.70	1,606,505
03 Jan 20	18.89000 -0.34	19.36	18.72	19.02	1,750,976
02 Jan 20	19.23000 -0.33	19.81	18.88	19.57	1,229,434
31 Dec 19	19.56000 +0.51	19.64	18.96	18.96	1,112,406
30 Dec 19	19.05000 -0.47	19.94	18.94	19.54	1,183,298
27 Dec 19	19.52000 -0.34	20.00	19.25	19.99	1,046,852
26 Dec 19	19.86000 +0.11	20.11	19.66	19.82	750,317
24 Dec 19	19.75000 +0.05	19.79	19.35	19.69	488,921
23 Dec 19	19.70000 -0.13	19.85	19.34	19.79	1,789,840
20 Dec 19	19.83000 +0.42	20.00	19.05	19.40	10,931,559
19 Dec 19	19.41000 +0.77	19.67	18.50	18.58	2,101,681
18 Dec 19	18.64000 +0.20	19.00	18.48	18.48	1,277,655
17 Dec 19	18.44000 -0.08	18.70	18.31	18.54	1,647,786
16 Dec 19	18.52000 -0.10	18.97	18.22	18.60	1,785,541
13 Dec 19	18.62000 +0.17	18.72	18.32	18.47	1,302,439
12 Dec 19	18.45000 -0.20	19.05	18.32	18.56	1,313,402
11 Dec 19	18.65000 -0.22	19.11	18.53	19.03	1,233,120
10 Dec 19	18.87000 +0.09	19.09	18.58	18.78	1,619,895
09 Dec 19	18.78000 -0.16	19.30	18.67	19.07	2,823,956
06 Dec 19	18.94000 -1.70	21.04	18.82	20.78	3,537,657
05 Dec 19	20.64000 -0.63	21.50	20.57	21.49	1,478,421
04 Dec 19	21.27000 -0.01	21.47	20.93	21.00	1,980,055
03 Dec 19	21.28000 +1.52	21.37	19.41	19.48	1,795,347
02 Dec 19	19.76000 -0.60	20.54	19.60	20.30	1,186,785
29 Nov 19	20.36000 -0.01	20.93	20.28	20.60	1,186,734
27 Nov 19	20.37000 +0.04	20.70	19.99	20.28	1,561,222
26 Nov 19	20.33000 +0.33	20.65	19.82	20.04	1,549,446
25 Nov 19	20.00000 -0.69	21.00	19.95	20.90	1,927,782
22 Nov 19	20.69000 +0.49	20.73	19.86	20.07	1,443,557
21 Nov 19	20.20000 +0.02	20.32	19.69	19.98	1,202,497
20 Nov 19	20.18000 +0.82	20.40	19.35	19.38	2,316,542
19 Nov 19	19.36000 -0.09	19.87	19.08	19.27	1,144,750
18 Nov 19	19.45000 +0.08	19.45	18.67	19.21	923,140
15 Nov 19	19.37000 +1.03	19.43	18.35	18.39	1,882,089
14 Nov 19	18.34000 +0.09	18.50	17.91	18.16	1,532,586
13 Nov 19	18.25000 +0.26	18.50	17.71	18.00	2,014,902
12 Nov 19	17.99000 +0.59	18.10	17.30	17.34	1,978,343
11 Nov 19	17.40000 -0.09	17.52	17.20	17.33	949,933
08 Nov 19	17.49000 -0.01	17.50	17.11	17.25	973,669
07 Nov 19	17.50000 +1.37	17.61	16.28	16.33	2,043,611
06 Nov 19	16.13000 -0.76	17.49	16.05	16.83	1,575,549
05 Nov 19	16.89000 +0.09	17.72	16.71	16.94	1,742,360
04 Nov 19	16.80000 +1.14	16.80	15.83	15.90	1,357,932
01 Nov 19	15.66000 -1.09	16.89	15.52	16.80	1,603,732
31 Oct 19	16.75000 -0.39	17.15	16.49	17.03	1,015,552
30 Oct 19	17.14000 +0.15	17.24	16.52	16.95	961,150
29 Oct 19	16.99000 -0.04	17.16	16.66	16.96	751,727
28 Oct 19	17.03000 +0.02	17.15	16.81	17.01	652,386
25 Oct 19	17.01000 +0.42	17.10	16.43	16.73	737,109
24 Oct 19	16.59000 -0.31	17.03	16.05	16.92	1,112,146
23 Oct 19	16.90000 +0.98	17.01	16.09	16.16	1,512,239
22 Oct 19	15.92000 +0.42	16.09	15.55	15.56	594,156
21 Oct 19	15.50000 +0.69	15.59	14.66	14.90	930,868
18 Oct 19	14.81000 +0.27	14.85	14.07	14.50	1,596,419
17 Oct 19	14.54000 +0.39	14.72	14.15	14.23	1,033,914
16 Oct 19	14.15000 -0.18	14.32	14.02	14.27	915,084
15 Oct 19	14.33000 +0.40	14.45	13.53	13.93	1,157,446
14 Oct 19	13.93000 -0.13	14.27	13.67	14.19	960,535
11 Oct 19	14.05500 -0.10	14.70	13.99	14.24	941,288
10 Oct 19	14.16000 -0.04	14.41	13.87	14.13	1,345,771
09 Oct 19	14.20000 -1.11	15.55	14.18	15.33	2,386,365
08 Oct 19	15.31000 -0.16	15.48	15.01	15.36	1,226,190
07 Oct 19	15.47000 -0.04	15.63	15.07	15.45	1,373,936
04 Oct 19	15.51000 +0.44	15.57	14.89	15.05	1,022,019
03 Oct 19	15.07000 +0.21	15.24	14.41	15.24	1,464,168
02 Oct 19	14.86000 +0.05	15.01	14.42	14.78	1,783,307
01 Oct 19	14.81000 -1.11	16.06	14.80	15.87	1,544,925
30 Sep 19	15.92000 +0.02	16.27	15.67	15.79	1,532,173
27 Sep 19	15.90000 -0.44	16.54	15.68	16.29	2,309,047
26 Sep 19	16.34000 -0.84	17.51	16.15	17.41	4,449,091
25 Sep 19	17.18000 -0.64	17.71	17.10	17.71	3,045,069
24 Sep 19	17.82000 -0.01	17.99	17.25	17.83	5,213,302
23 Sep 19	17.83000 -0.24	18.48	17.56	18.24	4,861,272
20 Sep 19	18.07000 +0.17	18.39	17.75	18.14	25,237,508
19 Sep 19	17.90000 +0.12	18.42	17.62	17.71	5,866,926
18 Sep 19	17.78000 +0.12	18.00	17.35	17.77	5,834,569
17 Sep 19	17.66000 +0.61	17.95	17.19	17.46	5,239,640
16 Sep 19	17.05000 +0.34	17.31	16.69	16.73	3,053,899
13 Sep 19	16.71000 +0.31	17.04	16.06	16.45	3,162,383
12 Sep 19	16.40000 +0.48	18.46	16.20	16.23	8,290,874
11 Sep 19	15.92000 -1.17	17.59	15.89	17.34	3,590,692
10 Sep 19	17.09000 +1.06	17.34	15.97	16.06	3,077,421
09 Sep 19	16.03000 +0.15	16.23	15.36	15.98	2,311,752
06 Sep 19	15.88000 +0.35	16.18	15.14	15.56	2,042,503
05 Sep 19	15.53000 +0.11	16.13	15.02	15.65	1,394,529
04 Sep 19	15.42000 +0.54	15.59	14.80	15.11	1,555,729
03 Sep 19	14.88000 -0.85	16.50	14.35	16.10	2,508,895
30 Aug 19	15.73000 +0.55	15.75	15.20	15.30	1,601,551
29 Aug 19	15.18000 +0.36	15.20	14.61	14.91	1,684,181
28 Aug 19	14.82000 +0.31	15.04	14.38	14.51	1,451,650
27 Aug 19	14.51000 -0.46	15.50	14.12	15.17	2,720,189
26 Aug 19	14.97000 +1.09	15.38	14.00	14.01	3,153,425
23 Aug 19	13.88000 -0.28	14.36	13.83	14.08	1,501,049
22 Aug 19	14.16000 -0.13	14.43	14.04	14.37	1,023,419
21 Aug 19	14.29000 +0.14	14.41	13.76	14.25	1,417,709
20 Aug 19	14.15000 +0.75	14.65	13.60	13.87	3,367,012
19 Aug 19	13.40000 +0.24	13.50	13.02	13.25	1,955,457
16 Aug 19	13.16000 +0.49	13.24	12.79	12.85	1,105,105
15 Aug 19	12.67000 -0.07	12.95	12.47	12.72	1,162,846
14 Aug 19	12.74000 -0.56	13.22	12.50	13.08	1,362,976
13 Aug 19	13.30000 +0.28	13.40	12.76	13.00	558,994
12 Aug 19	13.02000 -0.31	13.68	12.98	13.42	780,306
09 Aug 19	13.33000 +0.14	13.55	12.97	13.14	745,194
08 Aug 19	13.19000 +0.34	13.30	12.30	12.91	1,500,881
07 Aug 19	12.85000 +0.56	14.50	11.54	12.26	3,003,267
06 Aug 19	12.29000 +0.03	12.87	11.90	12.50	2,007,725
05 Aug 19	12.26000 -0.47	12.69	12.20	12.55	1,038,153
02 Aug 19	12.73000 -0.28	13.04	12.40	13.00	1,180,381
01 Aug 19	13.01000 -0.09	13.40	12.71	13.20	1,502,334
31 Jul 19	13.10000 -0.30	13.51	13.04	13.42	1,087,643
30 Jul 19	13.40000 -0.29	13.76	13.29	13.61	929,543
29 Jul 19	13.69000 -0.43	14.33	13.56	14.17	1,049,628
26 Jul 19	14.12000 +0.61	14.18	13.36	13.59	669,060
25 Jul 19	13.51000 -0.96	14.65	13.50	14.51	895,579
24 Jul 19	14.47000 +0.87	14.52	13.47	13.75	1,167,362
23 Jul 19	13.60000 -0.45	14.13	13.12	14.06	2,053,347
22 Jul 19	14.05000 -0.06	14.32	13.91	14.22	1,058,910
19 Jul 19	14.11000 -0.15	14.40	14.01	14.29	1,042,632
18 Jul 19	14.26000 +0.23	14.28	13.90	14.09	756,865
17 Jul 19	14.03000 -0.11	14.59	14.00	14.17	1,202,450
16 Jul 19	14.14000 -0.18	14.48	14.00	14.32	1,111,014
15 Jul 19	14.32000 +0.12	14.46	14.00	14.28	727,620
12 Jul 19	14.20000 -0.24	14.48	14.06	14.27	1,084,328
11 Jul 19	14.44000 -0.04	14.70	14.12	14.56	1,135,170
10 Jul 19	14.48000 -0.37	15.22	14.05	14.94	1,770,209
09 Jul 19	14.85000 +0.56	14.85	14.15	14.31	739,829
08 Jul 19	14.29000 -0.67	14.90	14.14	14.89	938,422
05 Jul 19	14.96000 -0.35	15.47	14.83	15.47	970,638
03 Jul 19	15.31000 +0.91	15.33	14.40	14.50	954,475
02 Jul 19	14.40000 -0.33	14.71	14.00	14.71	1,202,267
01 Jul 19	14.73000 +0.09	15.08	14.47	14.86	1,135,482
28 Jun 19	14.64000 +0.30	14.64	14.11	14.41	1,657,027
27 Jun 19	14.34000 +0.64	14.40	13.50	13.50	1,724,611
26 Jun 19	13.70000 -0.07	14.18	13.65	13.92	1,112,795
25 Jun 19	13.77000 -0.27	14.25	13.65	14.11	1,936,251
24 Jun 19	14.04000 -0.66	14.69	14.02	14.41	1,327,256
21 Jun 19	14.70000 -0.48	15.32	14.50	15.20	2,115,818
20 Jun 19	15.18000 -0.32	15.94	14.86	15.85	1,605,381
19 Jun 19	15.50000 -0.24	16.30	15.37	15.75	2,831,087
18 Jun 19	15.74000 -0.03	16.19	15.58	15.90	1,120,185
17 Jun 19	15.77000 +0.37	15.85	15.28	15.54	1,220,436
14 Jun 19	15.40000 -0.76	16.67	15.32	16.25	2,080,053
13 Jun 19	16.16000 -0.14	17.59	16.05	16.42	1,607,294
12 Jun 19	16.30000 +0.30	16.36	15.62	16.11	2,042,477
11 Jun 19	16.00000 +0.33	16.88	15.75	16.09	5,614,358
10 Jun 19	15.67000 -1.85	17.99	15.67	17.85	2,574,686
07 Jun 19	17.52000 -0.42	18.40	17.30	17.71	1,892,799
06 Jun 19	17.94000 +0.24	18.92	17.61	17.83	6,066,383
05 Jun 19	17.70000 -1.77	19.20	17.20	19.20	5,046,143
04 Jun 19	19.47000 -0.38	20.74	19.23	19.76	1,077,687
03 Jun 19	19.85000 -0.93	20.99	18.82	20.79	1,031,947
31 May 19	20.78000 -0.71	21.38	20.74	21.16	443,530
30 May 19	21.49000 -0.21	21.90	21.05	21.84	361,293
29 May 19	21.70000 +0.16	21.90	21.16	21.71	490,742
28 May 19	21.54000 -0.29	22.46	21.44	22.30	616,013
24 May 19	21.83000 +0.45	22.00	21.41	21.56	743,997
23 May 19	21.38000 -0.62	21.94	21.01	21.75	739,551
22 May 19	22.00000 -0.70	22.77	21.93	22.65	569,589
21 May 19	22.70000 +0.10	23.16	22.43	22.65	475,913
20 May 19	22.60000 -0.48	23.60	22.55	22.85	553,004
17 May 19	23.08000 -0.38	23.43	21.68	23.31	1,275,232
16 May 19	23.46000 +0.34	24.05	23.15	23.50	536,569
15 May 19	23.12000 -0.47	23.84	22.81	23.46	847,323
14 May 19	23.59000 -0.84	24.89	23.57	24.50	473,926
13 May 19	24.43000 -0.49	24.77	23.23	24.46	491,784
10 May 19	24.92000 +1.66	24.93	22.80	23.04	536,230
09 May 19	23.26000 -0.28	24.00	22.75	23.50	523,118
08 May 19	23.54000 -1.01	26.00	23.53	23.70	1,023,854
07 May 19	24.55000 -2.55	27.26	24.16	27.18	1,061,288
06 May 19	27.10000 -0.10	27.81	26.25	26.38	667,204
03 May 19	27.20000 -1.14	28.95	26.85	28.89	837,921
02 May 19	28.34000 +1.94	28.49	26.19	26.33	1,079,697
01 May 19	26.40000 +0.37	27.09	25.87	26.31	1,121,529
30 Apr 19	26.03000 +0.89	26.03	25.00	25.28	620,718
29 Apr 19	25.14000 -1.12	27.20	24.97	26.28	1,057,858
26 Apr 19	26.26000 +0.52	27.30	25.69	25.83	593,558
25 Apr 19	25.74000 -0.02	26.72	25.43	25.76	603,274
24 Apr 19	25.76000 +1.06	25.76	24.29	24.80	702,199
23 Apr 19	24.70000 +1.07	24.98	23.73	23.73	617,759
22 Apr 19	23.63000 +1.12	23.99	22.51	22.70	494,149
18 Apr 19	22.51000 -0.99	23.55	22.43	23.47	736,355
17 Apr 19	23.50000 -0.28	24.12	22.31	24.00	918,561
16 Apr 19	23.78000 -2.06	26.22	23.65	26.00	964,841
15 Apr 19	25.84000 +1.23	25.94	24.62	24.99	636,494
12 Apr 19	24.61000 -1.12	26.05	24.27	26.00	708,634
11 Apr 19	25.73000 -1.07	26.99	24.26	26.82	1,030,056
10 Apr 19	26.80000 -0.02	27.74	26.50	26.90	639,414
09 Apr 19	26.82000 -0.41	28.40	26.31	27.30	1,051,702
08 Apr 19	27.23000 +1.27	29.79	25.60	25.90	2,673,297
05 Apr 19	25.96000 +2.88	26.23	22.67	23.80	1,978,459
04 Apr 19	23.08000 +1.75	23.18	21.04	21.12	1,705,896
03 Apr 19	21.33000 +1.63	21.67	19.81	19.92	909,317
02 Apr 19	19.70000 -0.89	20.68	19.54	20.68	546,568
01 Apr 19	20.59000 +0.24	20.92	20.04	20.54	547,566
29 Mar 19	20.35000 +0.69	20.80	19.47	19.87	660,854
28 Mar 19	19.66000 +0.39	19.74	19.00	19.30	453,586
27 Mar 19	19.27000 -0.63	20.08	18.89	20.08	602,641
26 Mar 19	19.90000 +0.50	19.94	19.24	19.61	393,884
25 Mar 19	19.40000 +0.40	19.59	18.21	19.00	671,669
22 Mar 19	19.00000 -0.34	19.70	18.75	19.38	579,495
21 Mar 19	19.34000 -0.66	20.25	19.21	20.00	860,506
20 Mar 19	20.00000 -0.35	20.98	19.90	20.41	985,298
19 Mar 19	20.35000 -1.83	22.60	20.18	22.47	976,101
18 Mar 19	22.18000 +0.36	22.22	21.22	21.74	1,245,672
15 Mar 19	21.82000 +1.00	22.19	20.89	20.99	2,686,871
14 Mar 19	20.82000 +0.85	21.00	19.92	19.92	883,581
13 Mar 19	19.97000 +0.71	20.25	19.23	19.30	756,588
12 Mar 19	19.26000 -1.17	20.89	19.12	20.52	1,627,932
11 Mar 19	20.43000 -0.50	20.99	19.97	20.99	915,642
08 Mar 19	20.93000 +0.34	21.08	19.90	20.37	631,133
07 Mar 19	20.59000 -0.06	21.16	19.61	20.42	1,018,084
06 Mar 19	20.65000 -0.72	22.05	20.06	21.40	1,061,369
05 Mar 19	21.37000 +0.25	21.49	20.29	21.18	1,086,443
04 Mar 19	21.12000 -1.15	22.80	20.52	22.47	1,134,144
01 Mar 19	22.27000 -0.33	23.39	21.64	23.09	867,388
28 Feb 19	22.60000 +0.50	23.03	22.05	22.45	511,289
27 Feb 19	22.10000 -1.60	23.83	21.53	23.37	1,553,011
26 Feb 19	23.70000 +2.05	24.40	21.56	21.60	2,522,800
25 Feb 19	21.65000 +1.77	22.30	19.83	20.54	1,917,872
22 Feb 19	19.88000 +0.54	20.04	19.35	19.35	567,612
21 Feb 19	19.34000 -0.58	19.98	18.88	19.74	822,625
20 Feb 19	19.92000 -0.91	21.24	19.13	21.12	1,160,160
19 Feb 19	20.83000 -0.61	21.51	20.05	21.51	1,204,705
15 Feb 19	21.44000 +1.78	21.47	19.70	19.94	2,087,409
14 Feb 19	19.66000 +1.13	19.96	18.63	18.64	1,091,396
13 Feb 19	18.53000 -0.16	19.22	18.30	18.99	1,333,533
12 Feb 19	18.69000 +0.52	18.76	17.60	18.21	753,128
11 Feb 19	18.17000 +0.18	18.65	17.75	17.99	597,966
08 Feb 19	17.99000 +0.94	18.15	17.10	17.10	685,755
07 Feb 19	17.05000 -1.09	18.07	17.04	17.95	527,579
06 Feb 19	18.14000 +0.96	18.39	17.11	17.25	1,016,165
05 Feb 19	17.18000 +0.91	17.49	16.21	16.29	652,724
04 Feb 19	16.27000 +0.05	16.49	15.95	16.22	297,821
01 Feb 19	16.22000 -0.38	17.01	15.90	16.80	617,271
31 Jan 19	16.60000 +1.47	17.48	15.24	15.24	2,259,191
30 Jan 19	15.13000 +0.50	15.55	14.65	14.72	758,899
29 Jan 19	14.63000 +0.18	14.88	14.45	14.46	592,755
28 Jan 19	14.45000 -0.46	14.84	14.45	14.84	656,524
25 Jan 19	14.91000 +0.27	14.92	14.40	14.80	942,270
24 Jan 19	14.64000 -0.15	15.19	14.64	14.90	452,909
23 Jan 19	14.79000 -0.77	15.92	14.76	15.59	652,602
22 Jan 19	15.56000 -1.13	16.63	15.35	16.62	637,008
18 Jan 19	16.69000 +0.38	16.80	16.25	16.46	629,965
17 Jan 19	16.31000 +0.05	16.53	16.05	16.05	315,678
16 Jan 19	16.26000 -0.33	16.95	16.26	16.80	272,804
15 Jan 19	16.59000 -0.15	17.00	16.41	17.00	468,080
14 Jan 19	16.74000 -0.26	17.06	16.72	17.00	612,922
11 Jan 19	17.00000 +0.52	17.06	16.53	16.60	580,570
10 Jan 19	16.48000 +0.15	16.51	16.00	16.36	487,284
09 Jan 19	16.33000 -0.62	17.25	16.15	17.20	1,187,350
08 Jan 19	16.95000 +0.68	17.47	16.05	17.35	1,892,977
07 Jan 19	16.27000 -0.69	17.94	16.18	17.54	1,585,442
04 Jan 19	16.96000 +1.46	17.50	15.89	16.00	1,652,033
03 Jan 19	15.50000 +0.17	16.08	15.20	15.49	1,588,921
02 Jan 19	15.33000 +0.06	15.45	14.51	14.93	2,318,094
31 Dec 18	15.27000 +1.12	15.30	14.21	14.24	994,726
28 Dec 18	14.15000 -0.50	14.85	13.82	14.72	929,098
27 Dec 18	14.65000 +1.13	14.95	13.27	13.49	1,769,545
26 Dec 18	13.52000 -0.51	14.31	13.03	14.15	1,817,977
24 Dec 18	14.03000 -0.44	14.32	13.75	14.32	665,427
21 Dec 18	14.47000 -1.03	15.50	13.95	15.40	2,063,235
20 Dec 18	15.50000 -0.68	16.14	14.75	16.00	2,365,203
19 Dec 18	16.18000 -0.82	17.37	16.00	16.86	941,528
18 Dec 18	17.00000 +0.00	17.25	16.25	17.10	1,621,904
17 Dec 18	17.00000 -1.32	18.47	16.90	18.33	1,581,242
14 Dec 18	18.32000 -0.44	18.88	18.25	18.75	746,412
13 Dec 18	18.76000 +0.08	19.29	18.68	19.25	1,608,629
12 Dec 18	18.68000 +0.67	19.48	18.02	18.55	2,590,873
11 Dec 18	18.01000 -0.79	20.66	17.99	20.55	3,435,271
10 Dec 18	18.80000 +0.20	19.44	18.00	18.90	4,233,345
07 Dec 18	18.60000 +0.00	22.75	18.51	22.00	12,995,569

Moderna Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	242.08000 +15.19	243.98	216.65	226.03	16,755,015
19 Oct 26	226.89000 +8.88	236.77	216.00	217.27	18,754,352
16 Oct 26	218.00999 -18.49	237.96	208.92	235.00	21,311,712
15 Oct 26	236.50000 +10.20	242.29	217.02	225.48	17,251,216
14 Oct 26	226.30000 +10.05	227.09	211.24	217.49	16,501,839
13 Oct 26	216.25000 +2.51	218.48	204.70	207.63	13,355,549
12 Oct 26	213.74001 -11.26	227.46	210.91	224.50	12,820,994
09 Oct 26	225.00000 +28.00	225.00	197.17	199.00	28,738,018
08 Oct 26	197.00000 +0.52	199.92	192.71	196.42	37,367,204
07 Oct 26	196.48000 +9.02	197.69	182.50	183.65	14,585,806
06 Oct 26	187.46001 -15.75	212.22	186.64	202.09	18,679,524
05 Oct 26	203.21001 +13.20	205.77	185.90	191.41	18,819,704
02 Oct 26	190.00999 +1.07	193.72	183.28	190.26	10,243,370
01 Oct 26	188.94000 -3.63	201.00	186.01	186.61	15,393,743
30 Sep 26	192.57001 -10.89	196.83	184.58	186.55	20,101,014
29 Sep 26	203.46001 +6.18	208.90	190.00	197.78	13,056,825
28 Sep 26	197.28000 -1.60	199.82	189.10	195.15	12,804,490
25 Sep 26	198.88000 +4.06	202.67	192.51	195.35	13,944,982
24 Sep 26	194.82001 +12.71	195.71	180.39	180.60	16,605,461
23 Sep 26	182.11000 -0.45	192.31	181.30	183.40	17,727,824
22 Sep 26	182.56000 +9.62	187.20	168.30	168.50	24,033,888
21 Sep 26	172.94000 +18.90	176.86	159.06	161.05	20,941,768
18 Sep 26	154.03999 -4.03	159.79	150.26	158.35	20,214,952
17 Sep 26	158.07001 +12.45	161.96	149.50	152.50	19,084,480
16 Sep 26	145.62000 +1.85	148.93	142.30	145.26	8,791,679
15 Sep 26	143.77000 -2.92	148.70	141.16	146.00	8,230,063
14 Sep 26	146.69000 +2.72	147.34	139.02	144.93	10,530,922
11 Sep 26	143.97000 +7.35	149.73	135.01	137.90	15,265,595
10 Sep 26	136.62000 +1.01	137.13	130.38	134.86	7,756,536
09 Sep 26	135.61000 -4.72	143.94	135.52	140.29	8,597,444
08 Sep 26	140.33000 -5.22	147.50	139.70	145.98	10,308,621
04 Sep 26	145.55000 -3.32	154.69	141.52	153.62	14,966,547
03 Sep 26	148.87000 -1.94	150.20	142.78	145.95	13,290,379
02 Sep 26	150.81000 -3.46	156.42	146.54	151.40	16,563,188
01 Sep 26	154.27000 +13.93	154.70	138.09	140.25	25,831,744
31 Aug 26	140.34000 +2.35	144.20	133.85	134.10	18,570,704
28 Aug 26	137.99001 -4.78	138.80	133.33	137.19	25,820,564
27 Aug 26	142.77000 -6.89	148.59	138.54	144.18	24,993,236
26 Aug 26	149.66000 -9.17	156.13	145.10	154.20	21,797,116
25 Aug 26	158.83000 +19.94	161.37	141.21	143.50	48,995,708
24 Aug 26	138.89000 -6.24	145.50	130.00	142.70	31,280,844
21 Aug 26	145.13000 +11.81	159.47	132.42	133.11	87,316,064
20 Aug 26	133.32001 -41.06	155.00	128.61	150.14	97,550,736
19 Aug 26	174.38000 +111.42	176.66	114.46	116.02	189,338,176
18 Aug 26	62.96000 -1.50	64.46	62.13	63.04	4,297,074
17 Aug 26	64.46000 +1.14	65.53	62.91	64.78	3,821,802
14 Aug 26	63.32000 -0.33	63.78	60.82	62.89	4,689,712
13 Aug 26	63.65000 -0.02	65.33	62.33	63.80	8,155,309
12 Aug 26	63.67000 +3.10	64.26	59.29	60.58	6,041,940
11 Aug 26	60.57000 +0.76	61.40	58.60	60.21	6,542,765
10 Aug 26	59.81000 +0.64	60.77	58.41	59.75	6,207,533
07 Aug 26	59.17000 +5.31	59.42	54.62	54.79	6,793,002
06 Aug 26	53.86000 -2.40	59.00	53.71	57.54	5,546,386
05 Aug 26	56.25500 -0.74	59.45	55.58	58.00	5,143,155
04 Aug 26	56.99000 +1.85	58.34	55.88	56.84	3,992,283
03 Aug 26	55.14000 +0.32	58.00	52.66	54.92	5,170,963
31 Jul 26	54.82000 -3.10	59.49	54.71	57.85	7,753,957
30 Jul 26	57.92000 +3.43	58.08	54.52	55.97	4,415,490
29 Jul 26	54.49000 -1.31	56.25	54.16	55.04	4,315,644
28 Jul 26	55.80500 +0.17	55.85	53.35	54.83	5,520,794
27 Jul 26	55.63000 +1.56	57.07	54.39	54.75	4,992,229
24 Jul 26	54.07000 -2.95	57.46	53.85	57.26	4,397,742
23 Jul 26	57.02000 -1.05	58.43	56.28	57.20	4,454,218
22 Jul 26	58.07000 -1.59	59.86	57.74	59.52	3,738,387
21 Jul 26	59.66000 +0.17	60.83	58.61	59.51	4,069,919
20 Jul 26	59.49000 -2.33	62.43	59.30	61.46	4,942,318
17 Jul 26	61.82000 -1.33	63.28	61.06	61.68	4,540,158
16 Jul 26	63.15000 -5.13	67.42	62.80	67.07	5,575,735
15 Jul 26	68.28000 +0.84	68.49	65.95	67.79	3,418,533
14 Jul 26	67.44000 +0.43	67.89	65.80	66.67	5,513,261
13 Jul 26	67.01000 -1.26	69.55	65.54	66.33	8,514,452
10 Jul 26	68.27000 -8.29	76.72	67.31	76.72	9,140,296
09 Jul 26	76.56000 +2.76	76.84	73.14	73.80	4,339,550
08 Jul 26	73.80000 -5.97	78.30	73.34	77.34	6,534,941
07 Jul 26	79.77000 -2.03	82.90	77.41	82.10	6,929,972
06 Jul 26	81.80000 +2.04	85.60	77.50	78.55	14,561,838
02 Jul 26	79.76000 +7.26	81.40	73.68	73.71	13,478,144
01 Jul 26	72.50000 +2.47	73.91	68.87	70.04	6,690,541
30 Jun 26	70.03000 +0.33	73.28	69.22	69.83	8,672,593
29 Jun 26	69.70000 +2.43	69.90	66.30	67.94	7,916,768
26 Jun 26	67.27000 +7.52	69.29	59.23	59.47	14,392,484
25 Jun 26	59.75000 -0.67	61.86	57.91	60.33	6,163,226
24 Jun 26	60.42000 -0.58	62.75	59.85	61.17	5,131,709
23 Jun 26	61.00000 +1.65	63.98	58.34	59.05	6,794,081
22 Jun 26	59.34500 -4.61	65.51	57.50	64.07	8,310,040
18 Jun 26	63.96000 +2.16	67.74	60.73	63.96	24,037,396
17 Jun 26	61.80000 +6.40	62.30	54.51	56.21	12,350,416
16 Jun 26	55.40000 +3.27	57.79	51.66	52.24	13,013,817
15 Jun 26	52.13000 +2.22	52.23	49.84	51.37	6,342,068
12 Jun 26	49.91000 +0.27	51.75	49.62	49.98	5,081,172
11 Jun 26	49.64000 +3.65	49.94	46.30	46.43	6,187,796
10 Jun 26	45.99000 -1.74	48.52	45.67	47.22	4,196,973
09 Jun 26	47.73000 +0.13	48.42	45.40	48.42	5,075,109
08 Jun 26	47.60000 +0.16	48.99	46.80	48.22	3,923,227
05 Jun 26	47.44000 -4.15	51.53	46.38	50.77	6,066,203
04 Jun 26	51.59000 +2.53	51.90	48.94	49.40	6,681,842
03 Jun 26	49.06000 +3.42	49.55	45.30	45.30	6,888,065
02 Jun 26	45.64000 -0.42	46.17	43.90	45.35	5,669,825
01 Jun 26	46.06000 -1.13	47.07	44.20	47.07	6,152,241
29 May 26	47.19000 -0.38	49.26	46.82	47.27	6,298,543
28 May 26	47.57000 -0.04	47.58	45.89	47.24	4,719,535
27 May 26	47.61000 +0.58	49.08	46.87	47.02	3,590,820
26 May 26	47.03000 +0.15	48.67	46.17	47.21	3,984,830
22 May 26	46.88000 -0.38	48.35	46.77	47.54	4,212,227
21 May 26	47.26000 -0.86	47.93	46.48	47.63	4,759,201
20 May 26	48.12000 +2.40	48.77	45.95	46.04	4,742,608
19 May 26	45.72000 -2.39	47.64	45.63	47.61	5,362,301
18 May 26	48.11000 -0.93	50.50	47.64	49.98	4,999,503
15 May 26	49.04000 -0.99	49.88	47.91	48.43	6,957,609
14 May 26	50.03000 -0.39	50.80	48.71	49.50	7,044,580
13 May 26	50.42000 -2.85	53.06	49.99	52.85	7,464,707
12 May 26	53.27000 +0.39	54.62	51.25	52.24	10,749,967
11 May 26	52.88000 -1.47	59.48	51.39	58.08	24,028,016
08 May 26	54.35000 +5.81	57.78	48.98	49.00	20,748,624
07 May 26	48.54000 -0.25	52.00	47.78	51.69	8,450,952
06 May 26	48.79000 +2.08	49.05	46.73	47.10	4,371,736
05 May 26	46.71000 -0.59	47.73	45.78	47.67	4,821,493
04 May 26	47.30000 +1.93	47.97	45.29	45.32	7,580,075
01 May 26	45.37000 -0.57	48.40	43.68	46.63	10,203,785
30 Apr 26	45.94000 +0.22	47.94	45.75	46.20	6,041,560
29 Apr 26	45.72000 -1.42	47.19	44.62	46.75	5,467,277
28 Apr 26	47.14000 -1.56	48.93	46.75	48.79	3,638,359
27 Apr 26	48.70000 -2.03	51.36	48.25	50.63	6,043,725
24 Apr 26	50.73000 -2.12	53.49	50.57	53.38	4,368,867
23 Apr 26	52.85000 -2.75	56.10	52.61	55.62	4,033,084
22 Apr 26	55.60000 +1.37	55.93	54.35	55.40	3,488,180
21 Apr 26	54.23000 -0.36	56.20	51.68	53.96	6,195,651
20 Apr 26	54.59000 +0.87	55.72	53.01	53.69	5,609,235
17 Apr 26	53.72000 -0.96	56.06	52.95	55.70	13,566,359
16 Apr 26	54.68000 +0.42	54.95	52.76	54.13	5,078,309
15 Apr 26	54.26000 +1.42	55.20	53.26	53.76	4,806,888
14 Apr 26	52.84000 +2.16	53.00	50.05	50.59	5,402,628
13 Apr 26	50.68000 -0.28	53.00	50.47	51.01	6,620,407
10 Apr 26	50.96000 -0.32	52.89	50.02	51.67	6,276,513
09 Apr 26	51.28000 -0.82	52.00	50.58	51.63	4,432,053
08 Apr 26	52.10000 +1.99	52.39	50.54	51.99	4,850,606
07 Apr 26	50.11000 +1.34	50.29	47.40	48.70	4,226,474
06 Apr 26	48.77000 -0.43	49.80	48.20	49.07	3,479,961
02 Apr 26	49.20000 -0.83	50.51	48.11	48.15	4,604,128
01 Apr 26	50.03000 -0.77	52.78	49.58	51.64	7,548,936
31 Mar 26	50.80000 +2.57	51.62	47.96	49.02	8,174,023
30 Mar 26	48.23000 -1.33	49.85	47.14	49.67	5,206,226
27 Mar 26	49.56000 -4.01	53.56	49.48	53.29	7,101,494
26 Mar 26	53.57000 +0.03	54.68	52.30	52.76	3,851,455
25 Mar 26	53.54000 +2.20	54.24	52.53	52.57	4,418,353
24 Mar 26	51.34000 +0.06	52.68	50.34	50.44	4,799,554
23 Mar 26	51.28000 -0.10	52.55	50.19	51.23	5,966,509
20 Mar 26	51.38000 -0.99	52.98	50.62	51.69	14,820,592
19 Mar 26	52.37000 -0.03	52.89	51.01	51.01	4,870,383
18 Mar 26	52.40000 -1.53	53.36	51.02	53.18	6,566,164
17 Mar 26	53.93000 +0.62	56.51	53.41	53.50	7,695,866
16 Mar 26	53.31000 +0.75	53.96	51.63	53.40	6,970,144
13 Mar 26	52.56000 -0.83	55.09	51.44	54.31	6,555,692
12 Mar 26	53.39000 -2.58	55.02	53.21	54.75	6,323,005
11 Mar 26	55.97000 +0.99	57.88	54.81	54.98	6,842,946
10 Mar 26	54.98000 -0.76	56.16	52.65	55.22	7,258,004
09 Mar 26	55.74000 +3.22	56.62	51.91	53.30	13,114,421
06 Mar 26	52.52000 -1.31	52.77	49.22	52.22	12,432,558
05 Mar 26	53.83000 -3.97	58.74	52.17	56.96	13,901,736
04 Mar 26	57.80000 +7.97	59.55	51.69	53.58	22,334,586
03 Mar 26	49.83000 -3.01	51.86	48.09	50.44	8,584,817
02 Mar 26	52.84500 -0.72	54.94	50.45	52.42	9,380,393
27 Feb 26	53.57000 +1.86	53.62	50.73	51.27	9,047,201
26 Feb 26	51.71000 +0.34	52.81	50.62	51.43	5,750,253
25 Feb 26	51.37000 +0.85	53.85	50.67	50.74	7,935,425
24 Feb 26	50.52000 +0.23	51.97	49.53	50.18	6,979,739
23 Feb 26	50.29000 +0.42	54.02	48.68	48.69	11,135,663
20 Feb 26	49.87000 +0.17	50.48	48.29	49.16	9,015,556
19 Feb 26	49.70000 +3.10	50.46	45.80	46.99	12,108,231
18 Feb 26	46.60000 +2.67	47.68	45.65	46.69	13,078,049
17 Feb 26	43.93000 +1.70	45.07	41.97	42.28	10,454,394
13 Feb 26	42.23000 +2.12	44.80	41.20	41.85	16,308,826
12 Feb 26	40.11000 -0.40	40.91	38.82	40.12	7,891,381
11 Feb 26	40.51000 -1.49	40.81	36.65	37.60	14,870,908
10 Feb 26	41.99500 +0.04	45.50	41.68	42.87	9,634,594
09 Feb 26	41.95000 +0.94	42.00	40.17	41.07	6,294,828
06 Feb 26	41.01000 +0.14	41.49	39.50	41.18	8,332,351
05 Feb 26	40.87000 -1.90	43.85	40.08	42.03	11,597,664
04 Feb 26	42.77000 +0.57	43.37	41.53	42.59	8,492,681
03 Feb 26	42.20000 -0.35	44.17	41.28	42.65	9,269,204
02 Feb 26	42.55000 -1.52	46.58	41.63	43.45	16,092,922
30 Jan 26	44.07000 -2.79	46.34	43.43	45.98	10,936,399
29 Jan 26	46.86000 +1.56	47.85	45.72	45.88	10,738,820
28 Jan 26	45.30000 -0.15	45.97	43.55	45.48	10,581,911
27 Jan 26	45.45000 -2.54	51.18	45.03	48.09	15,206,765
26 Jan 26	47.99000 -0.72	49.48	46.59	49.47	11,259,656
23 Jan 26	48.71000 -3.16	50.41	46.84	49.81	19,929,728
22 Jan 26	51.87000 +2.06	55.20	50.05	50.24	34,116,488
21 Jan 26	49.81000 +6.81	50.00	43.34	43.50	21,883,704
20 Jan 26	43.00000 +1.17	43.04	40.70	41.13	12,520,485
16 Jan 26	41.83000 +2.47	42.39	40.55	41.60	11,863,693
15 Jan 26	39.36000 -1.22	40.99	39.25	40.58	10,196,870
14 Jan 26	40.58000 +0.98	41.98	39.30	39.73	19,430,220
13 Jan 26	39.60000 +5.76	39.71	34.05	34.38	24,601,580
12 Jan 26	33.84000 -0.46	34.66	32.37	34.40	9,425,278
09 Jan 26	34.30000 +0.44	35.41	33.94	34.30	7,551,321
08 Jan 26	33.86000 -2.03	35.56	33.72	35.44	9,195,888
07 Jan 26	35.89000 +0.23	37.10	34.42	34.50	13,840,824
06 Jan 26	35.66000 +3.49	36.26	32.28	32.38	20,240,012
05 Jan 26	32.17000 +1.31	32.53	31.27	31.33	10,030,321
02 Jan 26	30.86000 +1.37	31.34	29.81	29.83	9,582,978
31 Dec 25	29.49000 -0.92	30.39	29.06	30.26	8,867,058
30 Dec 25	30.41000 -0.74	31.25	30.36	31.13	5,583,293
29 Dec 25	31.15000 -0.05	31.24	30.65	31.00	5,919,833
26 Dec 25	31.20000 -1.55	32.66	31.07	32.50	6,302,060
24 Dec 25	32.75000 +0.46	32.79	32.14	32.16	2,776,592
23 Dec 25	32.29000 -2.61	34.97	32.14	34.86	11,867,674
22 Dec 25	34.90000 +1.10	35.90	33.32	33.59	13,071,284
19 Dec 25	33.80000 +2.85	34.25	31.17	31.40	23,401,844
18 Dec 25	30.95000 +0.44	32.21	30.61	30.74	13,677,459
17 Dec 25	30.51000 +0.62	31.70	29.91	30.01	11,547,486
16 Dec 25	29.89000 -0.03	30.00	29.04	29.91	7,344,627
15 Dec 25	29.92000 +0.46	30.30	28.66	29.28	9,213,722
12 Dec 25	29.46000 -0.17	30.43	29.40	29.46	12,263,925
11 Dec 25	29.63000 +0.60	29.68	28.88	28.93	8,179,780
10 Dec 25	29.03000 +0.79	29.12	27.98	28.22	7,685,972
09 Dec 25	28.24000 +0.27	28.52	26.90	27.60	11,114,118
08 Dec 25	27.97000 +0.27	28.00	27.05	27.55	10,904,531
05 Dec 25	27.70000 +2.21	27.75	25.38	25.58	16,532,117
04 Dec 25	25.49000 +0.31	25.90	24.70	25.20	8,521,644
03 Dec 25	25.18000 +1.12	25.20	23.93	24.04	7,718,642
02 Dec 25	24.06000 -0.10	24.63	23.92	24.22	10,324,369
01 Dec 25	24.16000 -1.82	25.25	24.13	25.05	9,568,342
28 Nov 25	25.98000 +0.97	26.05	24.87	25.01	4,260,033
26 Nov 25	25.01000 +0.26	25.32	24.38	24.78	6,477,695
25 Nov 25	24.75000 +0.60	24.80	23.99	24.21	6,624,805
24 Nov 25	24.15000 +0.43	24.34	23.55	23.76	9,531,231
21 Nov 25	23.72000 +1.36	23.94	22.28	22.39	13,873,996
20 Nov 25	22.36000 -1.82	24.91	22.32	24.45	18,302,192
19 Nov 25	24.18000 -0.74	25.06	23.76	24.95	9,341,763
18 Nov 25	24.92000 +0.16	24.99	23.80	24.49	8,335,753
17 Nov 25	24.76000 -0.01	25.33	24.27	24.50	8,239,463
14 Nov 25	24.77000 -0.19	24.88	24.18	24.43	8,924,275
13 Nov 25	24.96000 -1.75	26.20	24.80	26.11	10,665,160
12 Nov 25	26.71000 +0.30	27.10	25.97	26.07	9,459,373
11 Nov 25	26.41000 +1.65	26.62	24.71	24.95	11,543,641
10 Nov 25	24.76000 +0.22	25.13	23.74	24.75	8,214,470
07 Nov 25	24.54000 +0.21	24.57	23.04	23.87	10,323,884
06 Nov 25	24.33000 +0.77	25.56	23.66	25.24	17,457,906
05 Nov 25	23.56000 -0.19	24.04	23.48	23.92	11,031,144
04 Nov 25	23.75000 -1.16	25.15	23.71	24.73	12,219,456
03 Nov 25	24.91000 -2.25	26.61	24.73	26.61	14,609,352
31 Oct 25	27.16000 -0.98	27.87	26.86	27.83	15,661,103
30 Oct 25	28.14000 +3.44	29.20	24.25	24.42	48,524,720
29 Oct 25	24.70000 -0.65	25.55	24.41	25.44	8,752,831
28 Oct 25	25.35000 -1.31	26.90	25.20	26.67	8,762,388
27 Oct 25	26.66000 -0.08	27.37	26.55	27.01	6,557,558
24 Oct 25	26.74000 +0.49	26.91	26.11	26.52	6,470,291
23 Oct 25	26.25000 -0.60	26.67	25.57	25.82	8,703,322
22 Oct 25	26.85000 -0.64	27.35	26.26	27.21	7,871,696
21 Oct 25	27.49000 +0.25	27.59	26.65	27.25	6,113,844
20 Oct 25	27.24000 +1.23	28.12	26.39	26.41	11,099,608
17 Oct 25	26.01000 -1.13	26.94	25.68	26.42	10,052,760
16 Oct 25	27.14000 -0.58	28.48	27.11	27.84	7,844,380
15 Oct 25	27.72000 +1.47	27.96	26.38	26.59	8,529,278
14 Oct 25	26.25000 -0.49	26.69	26.01	26.32	7,027,581
13 Oct 25	26.74000 -0.09	28.06	26.60	27.24	9,187,262
10 Oct 25	26.83000 -0.70	27.98	26.24	27.78	9,954,679
09 Oct 25	27.53000 -0.39	28.30	27.40	28.10	6,833,577
08 Oct 25	27.92000 +0.58	29.45	27.31	27.37	11,738,139
07 Oct 25	27.34000 -0.20	27.76	26.91	27.61	6,061,094
06 Oct 25	27.54000 -0.95	28.67	27.48	28.49	8,326,490
03 Oct 25	28.49000 +0.12	28.99	27.92	28.66	8,099,819
02 Oct 25	28.37000 +0.77	28.41	26.99	28.02	9,993,056
01 Oct 25	27.60000 +1.77	28.35	26.12	26.12	17,535,840
30 Sep 25	25.83000 +0.50	26.01	24.56	25.10	9,580,002
29 Sep 25	25.33000 +0.84	25.50	24.44	24.82	7,979,021
26 Sep 25	24.49000 -0.12	24.78	23.91	24.51	10,240,248
25 Sep 25	24.61000 -1.27	25.68	24.44	25.68	10,585,978
24 Sep 25	25.88000 +0.09	26.23	25.52	25.82	7,505,986
23 Sep 25	25.79000 -0.77	26.97	25.66	26.72	8,911,033
22 Sep 25	26.56000 +1.32	27.10	24.88	25.11	15,922,417
19 Sep 25	25.24000 -0.21	25.49	24.60	25.45	18,253,524
18 Sep 25	25.45000 +0.45	26.01	25.20	25.57	10,278,747
17 Sep 25	25.00000 +0.16	25.78	23.91	24.85	13,299,620
16 Sep 25	24.84000 +0.96	25.63	23.91	23.94	15,600,397
15 Sep 25	23.88000 +0.37	23.95	23.35	23.70	11,926,952
12 Sep 25	23.51000 -1.88	25.42	23.18	25.23	31,285,650
11 Sep 25	25.39000 +1.08	25.90	24.50	24.58	11,734,266
10 Sep 25	24.31000 -0.16	25.35	24.21	24.58	8,232,789
09 Sep 25	24.47000 -0.36	25.47	24.32	24.91	9,760,557
08 Sep 25	24.83000 -0.31	24.92	23.78	24.92	13,100,465
05 Sep 25	25.14000 +0.86	25.48	24.61	24.66	13,040,610
04 Sep 25	24.28000 +0.23	24.34	23.33	23.81	9,158,277
03 Sep 25	24.05000 -0.14	24.66	23.79	24.16	9,269,146
02 Sep 25	24.19000 +0.10	24.25	23.40	23.93	14,228,511
29 Aug 25	24.09000 -0.38	24.38	23.84	24.25	8,288,636
28 Aug 25	24.47000 -0.63	25.18	24.13	25.04	10,608,810
27 Aug 25	25.10000 +0.37	25.64	24.28	24.75	18,672,512
26 Aug 25	24.73000 -0.62	25.51	24.29	25.35	13,014,853
25 Aug 25	25.35000 -1.77	27.22	25.35	27.12	13,157,807
22 Aug 25	27.12000 +0.90	27.80	26.38	26.38	9,165,543
21 Aug 25	26.22000 -0.67	26.60	26.01	26.55	5,643,695
20 Aug 25	26.89000 -1.02	27.89	26.56	27.72	6,918,893
19 Aug 25	27.91000 -0.18	28.30	27.62	28.15	5,415,308
18 Aug 25	28.09000 +0.07	28.51	27.97	28.20	6,149,349
15 Aug 25	28.02000 +1.33	28.59	26.80	26.97	9,350,837
14 Aug 25	26.69000 -0.20	26.89	25.81	26.40	5,798,980
13 Aug 25	26.89000 +1.23	27.08	25.79	25.89	8,658,143
12 Aug 25	25.66000 +0.19	26.26	25.32	25.54	12,252,374
11 Aug 25	25.47000 -0.65	26.72	25.30	26.15	8,757,914
08 Aug 25	26.12000 -0.49	26.88	25.89	26.55	6,607,279
07 Aug 25	26.61000 -0.10	27.04	26.26	26.89	7,832,254
06 Aug 25	26.71000 -0.76	27.48	26.32	27.20	10,166,646
05 Aug 25	27.47000 -0.17	27.97	27.31	27.64	6,162,982
04 Aug 25	27.64000 +0.03	28.60	27.18	28.01	8,091,083
01 Aug 25	27.60500 -1.95	27.88	26.56	27.57	16,282,200
31 Jul 25	29.56000 -2.59	31.84	29.31	31.21	14,481,865
30 Jul 25	32.15000 -0.51	33.40	31.89	33.08	6,087,512
29 Jul 25	32.66000 -1.25	33.70	31.94	33.70	8,295,482
28 Jul 25	33.91000 -0.24	34.70	33.70	34.34	5,589,523
25 Jul 25	34.15000 +0.14	34.44	33.35	33.97	5,371,779
24 Jul 25	34.01000 -0.66	35.09	33.80	34.95	6,613,783
23 Jul 25	34.67000 +1.94	35.59	33.54	33.88	12,501,165
22 Jul 25	32.73000 +1.76	32.84	30.98	30.98	8,202,523
21 Jul 25	30.97000 -0.29	32.07	30.88	31.52	5,767,735
18 Jul 25	31.26000 -0.94	32.58	30.97	32.45	7,823,637
17 Jul 25	32.20000 +0.14	32.72	31.97	32.19	6,012,587
16 Jul 25	32.06000 +0.48	32.17	31.43	31.70	5,981,553
15 Jul 25	31.58000 -1.29	33.31	31.42	33.19	8,389,075
14 Jul 25	32.87000 -0.77	33.50	32.44	33.38	7,257,658
11 Jul 25	33.64000 -0.64	34.07	33.22	34.03	6,922,580
10 Jul 25	34.28000 +1.49	34.39	32.98	33.47	11,693,076
09 Jul 25	32.79000 +0.25	33.39	32.09	32.83	9,819,691
08 Jul 25	32.54000 +2.64	33.65	30.04	30.08	19,295,040
07 Jul 25	29.90000 -0.59	30.85	29.72	30.35	8,221,852
03 Jul 25	30.49000 +0.21	30.94	30.20	30.54	6,972,646
02 Jul 25	30.28000 +1.59	30.65	28.62	28.83	14,708,917
01 Jul 25	28.69000 +1.10	29.84	26.81	27.31	14,511,933
30 Jun 25	27.59000 +0.43	28.74	27.40	28.07	10,175,351
27 Jun 25	27.16000 -0.38	27.99	26.88	27.68	11,475,754
26 Jun 25	27.54000 +0.68	28.24	26.80	27.05	9,251,489
25 Jun 25	26.86000 +0.06	26.96	26.14	26.85	6,149,797
24 Jun 25	26.80000 +1.13	27.13	26.02	26.10	8,015,382
23 Jun 25	25.67000 -0.23	25.97	25.16	25.57	6,523,374
20 Jun 25	25.90000 +0.50	26.01	25.42	25.71	13,772,242
18 Jun 25	25.40000 -0.15	25.85	25.06	25.49	7,509,648
17 Jun 25	25.55000 -0.45	26.34	25.44	25.80	8,267,853
16 Jun 25	26.00000 -0.67	26.75	25.47	26.61	10,640,350
13 Jun 25	26.67000 -0.68	27.35	26.31	26.57	7,134,956
12 Jun 25	27.35000 -0.40	27.92	26.81	27.29	8,288,674
11 Jun 25	27.75000 +0.07	28.72	27.62	28.00	9,232,411
10 Jun 25	27.68000 -0.46	28.23	27.32	27.86	7,888,861
09 Jun 25	28.14000 +0.68	29.19	27.65	27.77	9,387,573
06 Jun 25	27.46000 +1.34	27.55	26.12	26.21	8,525,843
05 Jun 25	26.12000 -1.15	27.16	25.82	27.14	9,868,694
04 Jun 25	27.27000 -0.54	28.24	27.04	28.17	7,741,689
03 Jun 25	27.81000 +0.76	28.57	26.28	26.91	13,205,149
02 Jun 25	27.05000 +0.49	27.43	26.42	26.92	12,909,092
30 May 25	26.56000 -0.37	26.81	25.60	26.34	30,676,244
29 May 25	26.93000 +0.88	27.15	25.76	26.28	10,126,462
28 May 25	26.05000 -0.71	26.77	25.86	26.77	8,114,223
27 May 25	26.76000 +0.50	27.85	26.20	26.79	14,604,949
23 May 25	26.26000 -0.46	26.49	25.55	26.15	8,258,832
22 May 25	26.72000 +0.92	26.89	25.22	25.50	11,296,901
21 May 25	25.80000 -2.19	28.07	25.64	27.90	17,822,592
20 May 25	27.99000 +1.60	30.30	26.47	26.82	37,154,688
19 May 25	26.39000 +1.53	26.92	25.10	25.27	16,136,391
16 May 25	24.86000 +1.21	25.44	23.67	23.87	14,874,031
15 May 25	23.65000 -0.37	24.31	23.16	24.30	14,755,774
14 May 25	24.02000 -1.47	25.58	23.95	25.54	12,814,878
13 May 25	25.49000 -0.21	25.88	25.08	25.60	8,381,384
12 May 25	25.70000 +1.45	26.18	24.86	24.86	12,541,187
09 May 25	24.25000 -0.13	25.32	24.22	24.68	7,129,182
08 May 25	24.38000 +0.32	24.98	23.95	24.33	9,680,327
07 May 25	24.06000 -0.37	24.92	23.70	24.60	10,810,622
06 May 25	24.43000 -3.41	27.37	24.16	27.37	23,040,992
05 May 25	27.84000 +0.23	28.52	27.18	27.80	7,796,210
02 May 25	27.61000 +0.58	28.10	27.15	27.74	7,533,572
01 May 25	27.03000 -1.51	27.85	26.06	27.68	14,848,872
30 Apr 25	28.54000 +0.72	28.65	27.24	27.47	7,640,359
29 Apr 25	27.82000 +0.36	28.01	27.17	27.47	5,176,952
28 Apr 25	27.46000 +0.24	28.40	27.00	27.00	5,745,660
25 Apr 25	27.22000 -0.17	27.88	26.61	26.82	7,669,266
24 Apr 25	27.39000 +0.85	27.41	26.33	26.66	4,736,599
23 Apr 25	26.54000 +0.80	27.88	26.45	26.50	7,979,002
22 Apr 25	25.74000 +0.61	25.84	24.87	25.27	5,497,494
21 Apr 25	25.13000 +0.41	25.34	23.30	24.03	6,847,105
17 Apr 25	24.71500 -0.48	25.28	24.43	25.28	6,671,425
16 Apr 25	25.19000 -1.05	26.07	24.81	25.85	5,410,112
15 Apr 25	26.24000 -0.56	27.21	25.52	26.82	6,997,365
14 Apr 25	26.80000 +0.60	27.09	26.24	26.94	6,458,491
11 Apr 25	26.20000 +1.70	26.24	24.26	24.69	10,981,006
10 Apr 25	24.50000 -2.17	25.90	23.70	25.82	12,639,819
09 Apr 25	26.67000 +2.03	27.68	23.67	24.01	13,073,769
08 Apr 25	24.64000 -1.00	26.89	24.15	26.40	8,931,714
07 Apr 25	25.64000 +0.53	26.51	23.15	24.05	13,235,466
04 Apr 25	25.11000 -0.62	25.77	23.76	25.19	16,031,108
03 Apr 25	25.73000 -1.99	27.20	25.69	26.66	12,716,822
02 Apr 25	27.72000 +0.56	28.78	26.26	26.79	11,693,433
01 Apr 25	27.16000 -1.19	28.85	27.07	28.70	11,598,422
31 Mar 25	28.35000 -2.77	28.95	26.80	28.89	20,414,844
28 Mar 25	31.12000 -1.00	32.50	31.02	32.04	5,671,513
27 Mar 25	32.12000 +0.64	32.57	31.25	31.54	6,189,150
26 Mar 25	31.48000 -2.37	34.08	31.29	33.85	7,924,718
25 Mar 25	33.85000 -0.32	34.86	33.51	34.31	6,933,084
24 Mar 25	34.17000 +1.51	34.87	32.80	32.80	10,483,910
21 Mar 25	32.66000 +0.21	32.79	31.52	32.05	9,238,835
20 Mar 25	32.45000 -0.87	33.82	32.44	33.12	5,610,415
19 Mar 25	33.32000 -0.49	33.85	33.12	33.78	6,328,096
18 Mar 25	33.81000 -0.90	35.00	33.54	34.55	7,038,994
17 Mar 25	34.71000 +0.09	35.20	33.90	34.79	5,620,375
14 Mar 25	34.62000 +0.32	35.84	34.20	34.84	7,694,381
13 Mar 25	34.30000 -0.71	38.12	34.20	35.15	9,413,611
12 Mar 25	35.01000 +1.25	35.29	33.79	34.42	6,576,809
11 Mar 25	33.76000 -2.20	36.02	32.62	36.00	12,392,956
10 Mar 25	35.96000 +0.35	37.55	35.15	35.20	12,468,112
07 Mar 25	35.61000 +1.31	37.91	33.93	34.47	17,268,356
06 Mar 25	34.30000 -0.91	35.25	33.21	34.09	11,307,333
05 Mar 25	35.21000 +4.84	35.39	30.91	32.50	21,732,488
04 Mar 25	30.37000 +0.10	31.14	29.35	29.77	7,882,564
03 Mar 25	30.27000 -0.69	32.00	30.16	31.18	6,718,232
28 Feb 25	30.96000 -0.13	31.31	30.20	30.77	8,702,267
27 Feb 25	31.09000 -2.49	33.00	31.00	32.56	9,811,621
26 Feb 25	33.58000 +0.30	34.17	32.71	33.26	6,326,823
25 Feb 25	33.28000 -0.62	35.48	32.93	33.98	11,400,200
24 Feb 25	33.90000 -1.63	34.56	33.28	33.88	8,793,231
21 Feb 25	35.53000 +1.80	35.97	33.18	33.89	21,107,032
20 Feb 25	33.73000 -2.17	36.30	32.78	36.23	11,378,061
19 Feb 25	35.90000 +0.15	36.75	35.05	35.11	9,704,172
18 Feb 25	35.75000 +2.76	36.98	32.04	33.05	18,893,014
14 Feb 25	32.99000 +1.07	33.91	29.25	30.53	25,153,126
13 Feb 25	31.92000 +1.39	31.96	30.27	31.00	14,394,311
12 Feb 25	30.53500 -0.40	31.08	30.24	30.97	8,261,572
11 Feb 25	30.93000 -0.94	32.42	30.70	31.52	10,049,593
10 Feb 25	31.87000 -0.73	33.39	31.66	33.00	10,862,388
07 Feb 25	32.60000 -1.01	33.77	32.46	33.51	9,506,037
06 Feb 25	33.61000 -1.37	35.24	33.61	35.20	8,863,094
05 Feb 25	34.98000 +0.81	35.57	33.90	34.32	9,245,734
04 Feb 25	34.17000 -2.38	37.92	33.84	36.65	22,808,702
03 Feb 25	36.55000 -2.87	38.65	35.93	38.21	13,421,577
31 Jan 25	39.42000 -1.62	41.46	39.31	41.19	6,510,242
30 Jan 25	41.04000 +0.32	42.54	39.88	41.40	12,211,717
29 Jan 25	40.72000 -4.22	44.74	40.67	43.28	14,254,399
28 Jan 25	44.94000 +3.29	45.15	40.75	41.99	12,491,450
27 Jan 25	41.65000 +0.24	44.08	40.71	40.87	12,040,642
24 Jan 25	41.41000 -0.98	45.40	40.78	43.18	17,104,072
23 Jan 25	42.39000 +3.89	42.54	36.99	38.40	13,280,185
22 Jan 25	38.50000 +2.61	41.09	36.00	36.35	16,606,222
21 Jan 25	35.89000 +1.83	37.90	35.30	35.76	12,519,857
17 Jan 25	34.06000 +0.30	34.79	33.60	33.84	7,547,385
16 Jan 25	33.76000 -1.01	34.95	33.34	34.75	7,300,319
15 Jan 25	34.77000 +0.31	35.54	34.46	35.18	7,365,534
14 Jan 25	34.46000 -0.69	35.68	33.18	35.15	14,400,209
13 Jan 25	35.15000 -7.10	35.38	31.94	33.30	33,416,514
10 Jan 25	42.25000 -0.92	43.70	41.78	42.76	6,367,455
08 Jan 25	43.17000 -4.36	47.70	43.01	47.60	13,239,665
07 Jan 25	47.53000 +4.96	48.92	42.86	43.90	22,305,920
06 Jan 25	42.57000 +0.39	44.52	41.63	44.00	8,533,046
03 Jan 25	42.18000 +0.18	42.62	41.08	42.25	5,525,478
02 Jan 25	42.00000 +0.42	43.30	41.41	42.20	5,289,895
31 Dec 24	41.58000 +2.20	41.79	39.39	39.71	7,247,976
30 Dec 24	39.38000 -0.75	40.50	38.88	39.74	5,422,924
27 Dec 24	40.13000 -0.30	41.49	39.79	40.35	4,816,995
26 Dec 24	40.43000 +0.16	40.55	39.24	39.56	4,168,359
24 Dec 24	40.27000 +0.68	40.35	38.75	39.59	2,512,976
23 Dec 24	39.59000 +0.20	40.34	38.52	39.19	5,043,881
20 Dec 24	39.39000 -0.17	40.83	39.12	39.20	35,451,368
19 Dec 24	39.56000 +1.20	39.87	37.44	38.56	7,419,897
18 Dec 24	38.36000 -2.40	41.72	38.20	40.05	8,493,137
17 Dec 24	40.76000 -1.08	43.17	40.63	41.85	6,247,767
16 Dec 24	41.84000 +0.01	44.38	41.28	42.16	7,995,173
13 Dec 24	41.83000 -0.99	42.69	41.38	42.24	4,804,710
12 Dec 24	42.82000 -0.04	43.80	41.70	42.55	5,145,245
11 Dec 24	42.86000 +1.35	43.25	41.06	41.90	5,543,566
10 Dec 24	41.51000 -4.14	45.49	41.06	45.36	10,446,782
09 Dec 24	45.65000 +1.21	47.41	44.10	44.77	7,225,586
06 Dec 24	44.44000 +1.50	46.62	43.16	43.52	8,720,015
05 Dec 24	42.94000 +1.31	44.45	41.74	41.90	8,000,988
04 Dec 24	41.63000 -0.95	42.80	41.48	42.76	4,996,673
03 Dec 24	42.58000 -1.68	44.25	42.36	43.98	7,163,192
02 Dec 24	44.26000 +1.20	44.66	42.07	43.33	6,737,379
29 Nov 24	43.06000 -0.33	43.85	42.30	43.25	3,588,260
27 Nov 24	43.39000 +1.34	43.46	42.08	42.49	5,027,922
26 Nov 24	42.05000 -1.61	43.30	41.47	43.13	7,164,869
25 Nov 24	43.66000 +2.55	46.30	42.83	43.00	15,751,105
22 Nov 24	41.11000 +2.86	42.40	37.76	38.44	13,358,810
21 Nov 24	38.25000 +1.31	38.82	35.96	36.55	8,879,051
20 Nov 24	36.94000 -0.35	38.22	36.41	37.29	7,295,775
19 Nov 24	37.29000 -2.22	39.28	37.01	38.90	9,002,069
18 Nov 24	39.51000 +2.66	39.76	37.10	38.31	13,478,989
15 Nov 24	36.85000 -2.92	38.70	35.80	38.55	24,278,296
14 Nov 24	39.77000 -2.37	42.06	38.76	42.05	12,731,067
13 Nov 24	42.14000 -1.33	43.28	41.71	43.25	7,703,135
12 Nov 24	43.47000 +0.72	44.11	41.54	42.19	10,698,015
11 Nov 24	42.75000 -4.08	46.88	42.25	46.83	15,843,997
08 Nov 24	46.83000 -3.45	50.90	46.57	50.42	13,480,151
07 Nov 24	50.28000 -1.53	56.69	49.94	56.60	17,884,146
06 Nov 24	51.81000 -1.48	52.85	49.60	52.61	10,356,021
05 Nov 24	53.29000 -0.25	54.32	52.08	53.53	5,708,228
04 Nov 24	53.54000 -1.09	55.65	53.41	54.60	4,037,232
01 Nov 24	54.63000 +0.27	55.35	53.89	54.49	4,752,787
31 Oct 24	54.36000 -0.36	54.58	52.92	54.35	4,477,993
30 Oct 24	54.72000 -0.50	55.03	53.50	54.37	4,271,725
29 Oct 24	55.22000 +0.42	57.69	54.88	55.21	5,566,955
28 Oct 24	54.80000 +1.71	55.77	53.10	53.31	4,994,362
25 Oct 24	53.09000 +0.29	54.51	52.80	53.01	3,686,529
24 Oct 24	52.80000 -0.59	53.84	52.26	53.39	3,750,683
23 Oct 24	53.39000 -0.01	54.74	52.77	53.22	4,288,942
22 Oct 24	53.40000 -0.40	54.79	52.81	53.67	3,554,036
21 Oct 24	53.80000 -0.30	54.76	53.05	53.82	4,038,927
18 Oct 24	54.10000 -0.72	55.10	53.55	54.53	6,742,636
17 Oct 24	54.82000 -2.64	57.15	54.82	57.08	5,300,384
16 Oct 24	57.46000 +0.15	58.45	57.12	57.82	3,250,410
15 Oct 24	57.31000 -0.42	58.62	57.12	57.64	4,079,414
14 Oct 24	57.73000 -0.56	58.96	57.05	57.90	3,341,566
11 Oct 24	58.29000 +1.46	59.73	55.70	56.71	6,252,872
10 Oct 24	56.83000 -2.03	58.70	56.64	58.41	4,398,709
09 Oct 24	58.86000 +0.47	59.52	57.90	58.33	2,921,983
08 Oct 24	58.39000 -0.33	58.67	57.75	58.53	3,715,433
07 Oct 24	58.72000 -1.48	60.65	58.33	60.20	4,990,247
04 Oct 24	60.20000 -0.87	62.11	59.62	61.51	6,193,773
03 Oct 24	61.07000 -2.09	62.97	61.03	62.53	4,642,090
02 Oct 24	63.16000 -0.77	63.69	62.58	63.52	4,092,779
01 Oct 24	63.93000 -2.90	67.55	63.41	67.13	4,643,634
30 Sep 24	66.83000 +1.08	67.96	65.31	65.69	4,811,083
27 Sep 24	65.75000 +1.82	66.88	64.25	64.85	4,733,603
26 Sep 24	63.93000 +0.29	65.07	63.37	64.80	4,444,702
25 Sep 24	63.64000 -0.30	64.86	63.51	63.95	4,507,710
24 Sep 24	63.94000 -0.20	65.25	63.88	64.80	5,144,626
23 Sep 24	64.14000 -1.55	66.05	64.10	66.05	5,901,134
20 Sep 24	65.69000 -2.33	67.91	64.70	67.60	12,364,684
19 Sep 24	68.02000 -1.84	71.97	67.91	71.85	5,043,573
18 Sep 24	69.86000 -2.13	73.35	69.82	72.19	4,192,757
17 Sep 24	71.99000 +2.82	75.37	69.79	70.11	7,127,636
16 Sep 24	69.17000 +0.89	70.60	67.81	68.12	4,852,307
13 Sep 24	68.28000 -1.40	68.58	65.55	66.17	11,893,709
12 Sep 24	69.68000 -9.83	70.85	64.11	67.89	23,955,204
11 Sep 24	79.51000 +0.23	79.88	77.44	79.05	3,355,508
10 Sep 24	79.28000 +2.67	79.96	75.95	76.12	3,611,164
09 Sep 24	76.61000 +3.72	78.80	73.26	73.48	5,308,838
06 Sep 24	72.89000 -0.55	73.60	71.65	73.44	3,417,146
05 Sep 24	73.44000 +0.95	73.60	71.51	72.78	2,534,918
04 Sep 24	72.49000 -0.45	74.43	71.62	72.40	4,225,451
03 Sep 24	72.94000 -4.46	77.75	72.54	77.55	5,160,887
30 Aug 24	77.40000 -0.19	78.52	76.06	78.48	3,580,376
29 Aug 24	77.59000 -0.77	79.60	77.46	78.78	3,302,561
28 Aug 24	78.36000 -0.62	80.56	78.20	79.95	2,990,167
27 Aug 24	78.98000 -2.68	81.61	78.40	81.59	3,611,941
26 Aug 24	81.66000 -0.78	83.67	81.25	82.63	2,293,608
23 Aug 24	82.44000 +1.40	84.28	81.25	82.35	4,209,976
22 Aug 24	81.04000 -5.61	86.80	80.76	86.16	5,309,344
21 Aug 24	86.65000 -0.29	88.59	85.88	87.73	3,145,292
20 Aug 24	86.94000 -3.02	89.80	86.91	89.24	2,702,786
19 Aug 24	89.96000 +3.12	91.99	86.62	87.02	4,130,125
16 Aug 24	86.84000 +0.22	88.78	86.24	88.00	3,395,603
15 Aug 24	86.62000 +4.37	87.88	83.56	83.65	3,964,276
14 Aug 24	82.25000 -0.65	83.52	81.35	82.75	2,633,549
13 Aug 24	82.90000 +1.61	83.04	80.58	81.43	2,871,415
12 Aug 24	81.29000 -3.64	85.00	80.78	85.00	3,061,877
09 Aug 24	84.93000 +0.61	85.20	82.59	84.39	2,356,548
08 Aug 24	84.32000 +2.77	85.40	82.07	82.50	3,507,649
07 Aug 24	81.55000 -0.75	85.75	80.34	84.08	4,314,520
06 Aug 24	82.30000 -1.45	85.57	80.17	84.92	5,116,690
05 Aug 24	83.75000 -2.83	85.86	78.07	80.37	8,055,685
02 Aug 24	86.58000 -7.59	91.68	84.43	91.17	10,319,406
01 Aug 24	94.17000 -25.05	102.90	93.60	99.58	18,526,180
31 Jul 24	119.22000 +0.38	122.45	118.10	120.53	3,082,498
30 Jul 24	118.84000 -3.33	125.68	118.50	123.57	2,668,746
29 Jul 24	122.17000 +0.06	122.85	119.76	122.55	2,079,291
26 Jul 24	122.11000 +1.71	122.34	119.43	121.83	1,872,491
25 Jul 24	120.40000 +2.21	122.40	116.58	117.78	2,620,261
24 Jul 24	118.19000 -3.06	120.04	115.47	119.81	3,287,972
23 Jul 24	121.25000 -1.25	123.50	120.22	121.84	1,741,678
22 Jul 24	122.50000 +1.36	124.06	120.44	122.52	1,787,408
19 Jul 24	121.14000 -0.18	121.98	118.80	121.01	2,202,667
18 Jul 24	121.32000 -2.74	126.42	121.00	124.10	1,982,144
17 Jul 24	124.05500 -1.08	125.32	120.11	123.12	2,842,733
16 Jul 24	125.14000 +3.66	127.20	120.79	122.76	3,002,380
15 Jul 24	121.48000 +0.02	121.94	116.00	121.10	2,678,239
12 Jul 24	121.46000 -1.36	129.39	121.01	123.68	4,515,688
11 Jul 24	122.82000 +5.38	124.19	119.39	120.03	4,151,876
10 Jul 24	117.44000 +1.37	120.38	115.29	116.10	2,800,202
09 Jul 24	116.07000 -0.38	118.84	115.40	116.71	2,508,399
08 Jul 24	116.45000 -1.87	119.30	115.56	118.41	2,183,383
05 Jul 24	118.32000 +2.37	118.88	115.70	117.30	3,061,399
03 Jul 24	115.95000 -1.12	119.39	115.30	118.74	1,853,449
02 Jul 24	117.07000 +1.12	119.14	114.02	117.34	3,357,050
01 Jul 24	115.95000 -2.80	123.74	115.14	117.05	3,666,994
28 Jun 24	118.75000 -2.43	123.25	118.03	122.59	3,944,979
27 Jun 24	121.18000 -1.27	122.28	118.52	121.90	4,781,106
26 Jun 24	122.45000 -15.15	135.37	122.12	135.17	7,667,532
25 Jun 24	137.60001 +0.60	138.07	134.73	136.00	3,339,476
24 Jun 24	137.00000 +3.60	137.57	133.17	134.57	3,405,383
21 Jun 24	133.39999 -1.00	136.36	132.16	136.00	5,181,820
20 Jun 24	134.39999 +1.13	136.70	130.50	132.54	3,542,893
18 Jun 24	133.27000 -4.63	137.27	131.52	136.58	3,967,684
17 Jun 24	137.89999 -2.13	139.92	135.27	138.16	3,380,261
14 Jun 24	140.03000 -5.20	145.74	138.17	142.67	3,597,122
13 Jun 24	145.23000 -2.49	148.84	144.87	147.00	1,811,681
12 Jun 24	147.72000 -0.67	150.74	142.27	150.00	3,483,563
11 Jun 24	148.39000 -0.20	150.65	146.95	148.30	1,916,232
10 Jun 24	148.59000 -2.42	152.28	143.77	151.50	5,553,354
07 Jun 24	151.00999 -3.68	153.56	149.13	152.79	2,511,837
06 Jun 24	154.69000 -0.15	158.82	152.39	157.95	3,354,769
05 Jun 24	154.84000 +9.50	155.39	145.04	146.75	4,031,747
04 Jun 24	145.34000 -2.48	147.66	141.30	147.66	3,043,410
03 Jun 24	147.82001 +5.27	150.80	137.52	139.75	4,923,107
31 May 24	142.55000 -8.94	158.13	140.74	152.10	7,153,882
30 May 24	151.49001 +3.57	152.79	143.52	150.35	4,652,585
29 May 24	147.92000 -5.28	150.00	140.23	150.00	5,443,923
28 May 24	153.20000 -13.41	164.73	148.50	161.64	6,604,780
24 May 24	166.61000 +2.60	170.47	162.00	163.68	4,960,733
23 May 24	164.00999 +0.68	165.14	157.46	160.00	7,107,696
22 May 24	163.33000 +19.64	164.88	142.81	142.90	13,592,711
21 May 24	143.69000 +2.68	143.87	138.10	139.47	3,292,456
20 May 24	141.00999 +8.11	142.79	131.72	132.98	4,591,430
17 May 24	132.89999 +0.22	134.60	129.67	132.52	2,704,057
16 May 24	132.67999 +3.62	133.04	127.83	129.76	2,988,782
15 May 24	129.06000 +0.74	129.20	124.98	127.49	2,941,740
14 May 24	128.32001 +2.65	129.94	126.34	127.00	3,567,495
13 May 24	125.67000 +8.36	126.88	119.03	119.47	4,077,776
10 May 24	117.31000 -5.38	124.90	116.73	120.75	4,221,062
09 May 24	122.69000 +0.80	125.50	121.68	123.15	3,092,427
08 May 24	121.89000 +0.82	122.82	119.50	120.00	2,505,444
07 May 24	121.07000 -1.06	123.50	118.68	122.86	2,863,482
06 May 24	122.13000 -2.87	125.15	118.75	125.00	3,936,464
03 May 24	125.00000 -0.59	126.40	122.01	125.00	4,513,133
02 May 24	125.59000 +14.13	128.81	114.06	114.86	11,973,082
01 May 24	111.46000 +1.15	113.73	109.00	111.11	3,814,699
30 Apr 24	110.31000 -1.31	113.21	109.55	110.50	3,172,540
29 Apr 24	111.62000 +3.65	112.33	108.72	108.78	2,606,978
26 Apr 24	107.97000 +1.79	108.19	105.25	106.18	2,227,989
25 Apr 24	106.18000 -2.67	108.23	103.52	107.43	2,746,290
24 Apr 24	108.85000 +0.96	111.29	106.64	111.05	3,391,275
23 Apr 24	107.89000 +3.43	108.21	103.48	104.46	2,392,766
22 Apr 24	104.46000 +3.05	105.43	99.30	102.79	3,104,823
19 Apr 24	101.41000 -0.59	103.79	100.45	102.37	2,608,152
18 Apr 24	102.00000 -1.44	103.50	99.90	102.53	1,741,816
17 Apr 24	103.44000 -0.35	105.14	102.27	105.14	1,963,995
16 Apr 24	103.79000 -0.07	106.42	101.30	102.08	2,159,688
15 Apr 24	103.86000 -1.28	106.20	102.30	105.02	2,223,443
12 Apr 24	105.14000 -1.87	107.88	104.65	106.00	2,378,891
11 Apr 24	107.01000 -0.13	108.60	103.68	107.56	3,172,551
10 Apr 24	107.14000 -4.46	110.29	105.90	107.65	3,535,780
09 Apr 24	111.60000 +6.51	115.89	105.78	105.90	8,929,641
08 Apr 24	105.09000 +2.21	105.22	101.06	102.27	2,032,680
05 Apr 24	102.88000 +0.61	103.82	101.05	101.76	2,126,713
04 Apr 24	102.27000 +1.06	105.98	101.72	102.69	3,081,564
03 Apr 24	101.21000 -2.40	105.15	97.00	103.00	5,147,830
02 Apr 24	103.61000 -1.99	105.95	103.07	104.71	2,600,048
01 Apr 24	105.60000 -0.96	106.65	103.55	106.29	2,875,826
28 Mar 24	106.56000 -4.03	112.00	105.95	111.10	3,930,201
27 Mar 24	110.59000 +3.18	111.13	105.04	109.58	4,566,148
26 Mar 24	107.41000 -2.97	111.80	106.93	111.80	4,124,929
25 Mar 24	110.38000 +4.95	110.75	105.90	106.00	3,540,223
22 Mar 24	105.43000 +1.34	105.97	103.51	104.11	2,035,376
21 Mar 24	104.09000 +1.01	106.38	102.55	104.50	2,192,197
20 Mar 24	103.08000 -2.03	103.60	100.30	103.41	3,416,955
19 Mar 24	105.11000 +0.85	105.55	102.64	103.90	3,001,883
18 Mar 24	104.26000 +0.41	107.59	103.65	104.98	4,034,481
15 Mar 24	103.85000 +0.39	104.72	100.94	103.17	5,436,570
14 Mar 24	103.46000 -3.05	106.99	101.88	106.14	4,584,990
13 Mar 24	106.51000 -3.92	112.65	105.99	110.43	5,030,605
12 Mar 24	110.43000 -1.55	113.70	109.92	112.00	4,172,554
11 Mar 24	111.98000 +8.95	114.25	102.75	103.44	9,678,671
08 Mar 24	103.03000 +3.55	103.95	98.65	99.21	4,322,675
07 Mar 24	99.48000 +1.38	99.92	96.51	99.10	3,145,175
06 Mar 24	98.10000 +2.54	98.51	95.58	96.38	3,314,124
05 Mar 24	95.56000 -0.44	96.17	93.35	94.65	2,852,122
04 Mar 24	96.00000 +0.94	96.14	92.60	94.65	3,466,430
01 Mar 24	95.06000 +2.82	96.88	92.11	92.52	3,741,593
29 Feb 24	92.24000 -5.24	97.24	92.22	96.79	5,276,812
28 Feb 24	97.48000 +1.28	99.27	94.34	95.00	2,960,647
27 Feb 24	96.20000 +2.18	97.47	92.50	94.31	3,073,720
26 Feb 24	94.02000 -2.44	94.79	91.46	93.68	4,552,313
23 Feb 24	96.46000 -2.98	100.97	95.32	99.60	4,524,660
22 Feb 24	99.44000 +11.85	101.73	91.06	91.86	11,304,820
21 Feb 24	87.59000 +0.60	88.57	85.53	86.15	3,739,763
20 Feb 24	86.99000 -1.38	89.54	86.48	87.36	3,102,561
16 Feb 24	88.37000 -2.77	90.85	87.37	90.41	3,677,875
15 Feb 24	91.14000 +5.19	92.08	84.80	86.13	4,924,853
14 Feb 24	85.95000 +0.58	86.85	84.23	86.04	3,517,189
13 Feb 24	85.37000 -3.63	88.30	84.06	86.81	3,996,713
12 Feb 24	89.00000 +1.59	89.07	85.75	87.41	3,971,034
09 Feb 24	87.41000 -6.25	93.36	86.41	93.36	7,143,294
08 Feb 24	93.66000 -5.64	99.00	92.95	99.00	4,916,430
07 Feb 24	99.30000 -0.73	100.24	97.86	100.15	2,271,473
06 Feb 24	100.03000 +4.54	100.10	95.14	95.65	3,020,947
05 Feb 24	95.49000 -2.01	96.95	94.17	96.70	2,794,698
02 Feb 24	97.50000 -1.52	98.21	95.30	97.39	3,325,697
01 Feb 24	99.02000 -2.03	101.00	97.17	100.90	3,762,996
31 Jan 24	101.05000 -1.42	104.09	100.50	102.47	2,526,882
30 Jan 24	102.47000 -2.37	104.00	101.90	103.51	2,091,725
29 Jan 24	104.84000 +3.03	105.81	100.01	101.79	3,447,677
26 Jan 24	101.81000 -1.00	103.90	101.01	103.55	2,272,697
25 Jan 24	102.81000 +1.70	103.82	101.07	101.76	2,662,721
24 Jan 24	101.11000 -0.81	104.27	101.01	103.20	2,554,991
23 Jan 24	101.92000 +2.22	102.94	99.54	100.50	2,808,577
22 Jan 24	99.70000 +0.00	102.97	98.60	100.25	3,342,005
19 Jan 24	99.70000 +0.63	100.44	97.08	98.43	3,697,993
18 Jan 24	99.07000 -1.28	100.01	96.65	100.01	3,731,211
17 Jan 24	100.35000 -1.81	101.49	97.61	98.30	4,578,198
16 Jan 24	102.16000 -3.79	104.31	97.52	104.31	5,806,265
12 Jan 24	105.95000 -0.85	110.80	105.88	107.00	3,792,734
11 Jan 24	106.79500 -2.67	108.61	105.53	108.61	4,010,018
10 Jan 24	109.46000 -0.72	110.01	106.65	110.00	4,064,617
09 Jan 24	110.18000 -5.26	114.25	108.87	113.88	5,062,540
08 Jan 24	115.44000 +4.32	115.97	108.62	111.47	5,883,492
05 Jan 24	111.12000 +2.46	115.81	106.50	107.77	9,170,408
04 Jan 24	108.66000 +0.08	109.41	105.51	109.01	6,255,262
03 Jan 24	108.58000 -3.92	112.67	107.58	112.51	8,099,054
02 Jan 24	112.50000 +13.05	115.68	99.40	99.88	14,408,471
29 Dec 23	99.45000 +0.66	100.80	98.02	98.61	5,184,532
28 Dec 23	98.79000 -1.94	102.95	97.91	101.60	4,541,340
27 Dec 23	100.73000 +3.40	100.98	97.36	98.47	5,384,483
26 Dec 23	97.33000 +2.44	97.77	94.34	96.39	3,852,772
22 Dec 23	94.89000 +3.73	96.49	91.95	92.00	6,093,387
21 Dec 23	91.16000 +4.97	92.38	86.68	87.50	5,305,588
20 Dec 23	86.19000 -2.90	90.18	86.12	88.93	4,431,285
19 Dec 23	89.09000 +3.67	89.29	84.80	86.41	5,858,617
18 Dec 23	85.42000 -0.59	86.80	83.60	85.87	5,804,589
15 Dec 23	86.01000 +0.14	89.53	85.40	87.03	12,732,213
14 Dec 23	85.87000 +7.27	94.93	83.73	88.47	22,300,248
13 Dec 23	78.60000 +0.56	78.72	73.25	76.00	7,898,251
12 Dec 23	78.04000 -3.96	81.39	76.41	81.24	5,207,910
11 Dec 23	82.00000 +1.68	82.56	79.77	79.94	3,858,610
08 Dec 23	80.32000 +0.37	81.82	78.76	79.16	2,899,679
07 Dec 23	79.95000 -0.65	80.53	77.40	80.49	3,477,607
06 Dec 23	80.60000 +2.32	84.12	77.64	78.97	4,339,443
05 Dec 23	78.28000 -1.59	79.72	77.70	78.30	2,160,072
04 Dec 23	79.87000 +0.04	80.73	77.66	79.56	3,171,966
01 Dec 23	79.83000 +2.13	80.26	74.50	76.58	3,958,346
30 Nov 23	77.70000 -1.31	80.20	77.52	79.63	3,314,985
29 Nov 23	79.01000 +0.83	80.89	78.85	78.95	2,569,849
28 Nov 23	78.18000 +0.46	78.25	75.84	77.32	2,240,038
27 Nov 23	77.72000 -0.80	78.36	75.66	78.36	2,960,110
24 Nov 23	78.52000 +0.35	81.12	77.77	78.66	2,152,974
22 Nov 23	78.17000 +1.03	78.67	76.83	78.06	2,203,917
21 Nov 23	77.14000 -1.82	77.67	75.90	77.08	2,713,999
20 Nov 23	78.96000 +2.52	79.80	76.01	76.80	3,547,116
17 Nov 23	76.44000 -0.11	77.42	74.78	77.15	3,157,606
16 Nov 23	76.55000 +0.20	76.62	74.18	76.15	3,108,855
15 Nov 23	76.35000 +2.25	78.30	74.21	74.46	3,954,850
14 Nov 23	74.10000 +3.89	74.75	72.99	73.62	4,445,461
13 Nov 23	70.21000 +0.16	70.26	67.62	69.59	3,170,149
10 Nov 23	70.05000 +0.54	70.28	67.85	69.60	3,976,320
09 Nov 23	69.51000 -1.83	71.80	68.95	71.74	3,651,298
08 Nov 23	71.34000 -2.32	73.67	70.11	73.65	4,526,122
07 Nov 23	73.66000 +1.59	73.72	71.34	72.22	4,003,473
06 Nov 23	72.07000 -5.46	79.06	71.70	78.04	6,002,977
03 Nov 23	77.53000 +6.30	79.25	73.04	73.09	8,881,106
02 Nov 23	71.23000 -4.97	73.30	62.55	64.35	16,648,616
01 Nov 23	76.20000 +0.24	77.00	74.62	75.22	4,138,978
31 Oct 23	75.96000 +1.89	76.15	72.65	72.91	3,777,327
30 Oct 23	74.07000 +2.16	74.40	71.80	71.88	4,228,357
27 Oct 23	71.91000 -4.07	76.56	71.55	75.90	5,440,795
26 Oct 23	75.98000 -0.78	77.22	75.44	76.73	3,429,810
25 Oct 23	76.76000 -3.00	78.82	75.89	78.55	3,607,808
24 Oct 23	79.76000 +1.12	81.62	78.81	78.81	3,194,843
23 Oct 23	78.64000 -1.76	80.82	78.28	79.15	4,584,234
20 Oct 23	80.40000 -1.97	82.45	79.71	82.13	5,462,556
19 Oct 23	82.37000 -3.64	86.89	80.48	85.81	6,495,566
18 Oct 23	86.01000 -0.32	87.55	85.10	85.55	4,690,765
17 Oct 23	86.33000 -5.61	91.69	86.24	90.38	8,604,549
16 Oct 23	91.94000 -6.36	96.65	90.18	95.30	9,062,584
13 Oct 23	98.30000 -2.48	100.59	97.56	100.00	3,388,315
12 Oct 23	100.78000 -1.98	102.81	100.31	102.00	2,749,167
11 Oct 23	102.76000 -1.67	105.94	102.43	104.96	2,095,371
10 Oct 23	104.43000 +2.59	104.84	101.50	101.95	2,245,324
09 Oct 23	101.84000 -2.04	102.77	98.01	102.73	3,170,746
06 Oct 23	103.88000 +0.91	104.97	101.11	101.63	2,463,001
05 Oct 23	102.97000 -1.29	104.36	99.61	103.70	2,824,110
04 Oct 23	104.26000 +1.18	104.82	99.33	104.61	3,296,647
03 Oct 23	103.08000 -0.23	103.68	100.92	101.93	2,417,766
02 Oct 23	103.31000 +0.02	104.06	101.48	103.12	2,413,350
29 Sep 23	103.29000 +3.02	104.74	100.97	100.97	4,202,908
28 Sep 23	100.27000 +0.83	101.03	97.32	98.94	2,034,489
27 Sep 23	99.44000 +1.32	100.33	97.90	98.76	2,367,422
26 Sep 23	98.12000 -0.05	99.62	97.89	98.57	2,888,397
25 Sep 23	98.17000 -1.82	99.80	97.11	99.52	2,908,970
22 Sep 23	99.99000 -0.24	100.98	98.51	100.77	2,278,271
21 Sep 23	100.23000 -3.30	103.59	100.07	101.78	3,220,767
20 Sep 23	103.53000 -3.21	106.66	103.27	106.65	2,875,210
19 Sep 23	106.74000 +2.60	107.79	101.85	102.31	4,122,288
18 Sep 23	104.14000 -10.45	114.30	103.81	114.21	7,528,881
15 Sep 23	114.59000 +1.78	115.25	111.90	112.99	6,327,782
14 Sep 23	112.81000 +4.22	114.33	106.39	108.59	5,512,627
13 Sep 23	108.59000 +3.35	114.88	107.24	113.80	9,816,733
12 Sep 23	105.24000 -0.56	106.18	103.53	105.37	2,734,324
11 Sep 23	105.80000 -1.84	107.25	104.50	106.80	3,055,384
08 Sep 23	107.64000 -0.71	109.47	106.87	107.62	2,161,674
07 Sep 23	108.35000 +0.11	110.12	106.70	107.61	2,664,130
06 Sep 23	108.24000 -1.12	109.75	106.60	109.75	2,924,788
05 Sep 23	109.36000 -3.20	112.78	108.99	112.72	2,866,702
01 Sep 23	112.56000 -0.51	114.72	111.57	114.21	2,236,801
31 Aug 23	113.07000 -3.55	116.60	112.86	116.44	3,305,414
30 Aug 23	116.62000 +0.63	118.07	114.00	116.19	3,328,519
29 Aug 23	115.99000 +2.16	116.44	113.72	113.75	2,851,365
28 Aug 23	113.83000 +1.90	116.95	113.00	114.73	2,698,814
25 Aug 23	111.93000 -0.72	114.70	109.81	113.65	2,707,984
24 Aug 23	112.65000 -2.81	115.37	112.58	114.93	2,719,166
23 Aug 23	115.46000 -0.78	117.68	111.85	117.34	3,767,962
22 Aug 23	116.24000 +5.16	116.88	112.46	112.50	7,101,638
21 Aug 23	111.08000 +9.46	112.32	101.82	101.99	7,747,347
18 Aug 23	101.62000 -4.62	107.26	101.40	105.90	4,137,407
17 Aug 23	106.24000 +7.32	106.58	98.92	98.99	7,535,409
16 Aug 23	98.92000 +2.51	99.74	95.02	95.46	5,198,558
15 Aug 23	96.41000 -3.59	98.93	96.10	98.73	3,226,520
14 Aug 23	100.00000 -1.49	100.87	97.80	100.87	3,037,879
11 Aug 23	101.49000 +1.21	102.02	98.95	99.08	2,857,252
10 Aug 23	100.28000 -1.54	104.17	99.69	102.88	3,109,635
09 Aug 23	101.82000 +2.08	102.85	98.64	99.57	3,758,527
08 Aug 23	99.74000 -1.46	101.82	98.86	101.36	4,704,091
07 Aug 23	101.20000 -6.99	106.53	98.43	106.53	10,238,883
04 Aug 23	108.19000 -1.76	111.68	107.60	108.89	4,035,010
03 Aug 23	109.95000 -0.27	114.77	108.26	108.63	6,044,290
02 Aug 23	110.22000 -3.72	114.12	110.04	112.60	4,548,953
01 Aug 23	113.94000 -3.72	117.05	113.77	117.00	4,869,464
31 Jul 23	117.66000 -1.00	119.04	117.05	118.72	3,168,702
28 Jul 23	118.66000 +0.15	120.23	118.48	119.23	2,393,474
27 Jul 23	118.51000 -2.14	122.14	118.25	121.50	2,545,199
26 Jul 23	120.65000 -1.22	121.95	118.90	121.87	2,583,614
25 Jul 23	121.87000 -1.14	125.36	121.78	123.18	2,707,317
24 Jul 23	123.01000 -3.42	126.46	121.28	126.43	4,152,122
21 Jul 23	126.43000 +1.66	127.22	121.61	125.73	7,268,863
20 Jul 23	124.77000 -0.40	127.48	124.58	124.58	2,622,428
19 Jul 23	125.17000 +2.56	126.78	123.22	123.49	3,028,996
18 Jul 23	122.61000 +0.01	125.49	121.75	122.60	2,837,263
17 Jul 23	122.60000 +1.25	122.84	120.07	120.60	2,681,823
14 Jul 23	121.35000 -5.26	124.88	120.58	124.52	4,104,580
13 Jul 23	126.61000 +0.69	128.06	126.06	126.52	2,521,400
12 Jul 23	125.92000 +3.79	127.38	123.55	124.46	2,968,615
11 Jul 23	122.13000 -0.96	124.50	121.21	123.44	2,127,270
10 Jul 23	123.09000 +4.22	123.60	118.64	118.87	3,401,848
07 Jul 23	118.87000 +0.58	120.14	117.82	118.01	2,436,934
06 Jul 23	118.29000 -5.25	123.27	117.11	122.51	4,857,064
05 Jul 23	123.54000 +1.81	128.98	122.51	122.89	5,001,176
03 Jul 23	121.73000 +0.23	122.94	120.12	121.75	1,782,029
30 Jun 23	121.50000 -0.61	123.61	121.50	123.15	2,405,256
29 Jun 23	122.11000 -0.89	122.98	121.30	122.50	1,886,128
28 Jun 23	123.00000 +2.33	123.22	119.16	121.19	2,534,279
27 Jun 23	120.67000 +0.26	120.89	118.51	120.45	2,375,314
26 Jun 23	120.41000 +1.91	122.95	119.21	121.20	3,466,093
23 Jun 23	118.50000 -1.98	120.12	117.23	119.70	3,284,363
22 Jun 23	120.48000 -0.59	121.32	118.44	121.00	3,267,315
21 Jun 23	121.07000 -3.16	124.16	121.00	123.50	2,908,131
20 Jun 23	124.23000 -4.50	128.20	124.06	127.80	2,993,558
16 Jun 23	128.73000 -1.25	133.16	126.98	130.95	5,499,635
15 Jun 23	129.98000 +3.93	130.19	125.08	126.00	3,027,829
14 Jun 23	126.05000 -1.93	128.62	124.61	128.08	2,980,223
13 Jun 23	127.98000 +4.46	128.84	122.90	123.25	3,328,079
12 Jun 23	123.52000 +0.26	123.88	121.55	123.36	2,987,129
09 Jun 23	123.26000 -1.68	125.63	122.80	124.70	2,203,665
08 Jun 23	124.94000 -0.67	125.41	122.28	125.41	2,498,508
07 Jun 23	125.61000 -1.29	127.09	125.30	126.59	3,161,355
06 Jun 23	126.90000 -2.00	129.15	124.75	129.00	2,491,424
05 Jun 23	128.89999 -1.61	134.59	128.84	131.00	3,206,071
02 Jun 23	130.50999 +1.99	131.65	128.82	129.75	2,357,539
01 Jun 23	128.52000 +0.81	129.09	125.50	128.44	1,942,173
31 May 23	127.71000 -1.18	130.45	125.16	128.88	3,904,417
30 May 23	128.89000 +2.65	129.24	124.23	126.47	2,618,541
26 May 23	126.24000 -0.23	128.49	124.25	128.49	3,644,408
25 May 23	126.47000 -5.12	130.16	125.80	130.00	4,234,907
24 May 23	131.59000 -6.16	142.79	130.34	141.19	5,320,938
23 May 23	137.75000 +11.01	139.91	125.60	126.49	7,730,537
22 May 23	126.74000 +0.50	127.83	125.69	126.25	1,682,913
19 May 23	126.24000 +0.91	126.88	124.58	126.18	2,603,649
18 May 23	125.33000 -0.24	126.01	122.99	125.92	3,008,885
17 May 23	125.57000 +0.46	126.99	122.56	124.25	2,574,443
16 May 23	125.11000 -5.15	129.50	124.25	129.37	3,687,930
15 May 23	130.25999 +0.96	130.75	126.50	128.70	2,279,325
12 May 23	129.30000 +0.89	131.06	128.05	128.50	1,895,267
11 May 23	128.41000 -2.42	131.40	126.55	130.97	2,868,707
10 May 23	130.83000 -2.94	135.33	130.37	134.56	2,842,798
09 May 23	133.77000 +2.02	133.88	130.91	131.48	2,561,351
08 May 23	131.75000 -5.29	137.13	131.20	136.24	3,990,660
05 May 23	137.03999 +2.71	138.18	132.14	134.65	3,378,112
04 May 23	134.33000 +4.19	138.22	129.75	133.93	5,504,814
03 May 23	130.14000 -1.26	132.88	129.85	130.52	3,322,146
02 May 23	131.39999 -2.00	135.56	130.54	133.51	3,247,617
01 May 23	133.39999 +0.51	134.53	130.71	132.00	2,748,513
28 Apr 23	132.89000 +2.82	133.26	129.02	130.04	2,996,691
27 Apr 23	130.07001 -0.65	132.27	129.65	130.89	3,097,586
26 Apr 23	130.72000 -4.18	135.97	129.88	134.81	3,522,690
25 Apr 23	134.89999 -3.24	139.62	134.70	138.13	3,276,415
24 Apr 23	138.14000 -2.71	141.20	136.05	140.87	3,507,713
21 Apr 23	140.85001 -0.29	142.82	138.55	141.01	3,128,171
20 Apr 23	141.14000 -1.68	144.43	140.44	141.40	3,143,993
19 Apr 23	142.82001 +0.19	144.06	141.25	141.57	2,820,196
18 Apr 23	142.63000 -1.34	144.93	141.01	144.00	4,405,500
17 Apr 23	143.97000 -13.13	156.75	143.21	156.60	11,488,333
14 Apr 23	157.10001 -3.43	163.24	155.35	159.95	2,661,690
13 Apr 23	160.53000 +4.97	162.10	155.32	156.61	2,911,478
12 Apr 23	155.56000 +0.31	159.05	154.62	156.35	2,964,903
11 Apr 23	155.25000 -4.90	156.78	149.32	152.43	6,591,143
10 Apr 23	160.14999 +1.88	161.19	154.45	160.00	2,726,115
06 Apr 23	158.27000 +3.66	159.07	153.49	155.00	2,618,730
05 Apr 23	154.61000 -1.91	156.87	152.25	155.79	2,278,786
04 Apr 23	156.52000 -2.96	159.68	156.03	159.21	2,308,680
03 Apr 23	159.48000 +5.90	159.99	153.50	153.50	3,972,412
31 Mar 23	153.58000 +6.14	154.98	147.89	148.52	3,784,556
30 Mar 23	147.44000 -1.36	151.25	146.60	150.20	2,209,553
29 Mar 23	148.80000 +1.88	150.09	147.55	149.00	1,902,421
28 Mar 23	146.92000 -1.43	149.66	146.18	147.98	1,992,767
27 Mar 23	148.35001 -2.53	150.38	145.36	149.80	2,641,363
24 Mar 23	150.88000 +1.46	152.57	148.97	149.74	1,988,889
23 Mar 23	149.42000 +1.24	153.76	146.90	149.92	2,708,685
22 Mar 23	148.17999 -3.92	153.68	148.07	153.31	2,820,631
21 Mar 23	152.10001 -2.42	155.70	151.82	154.54	3,010,634
20 Mar 23	154.52000 +4.50	156.57	148.66	150.01	3,263,821
17 Mar 23	150.02000 -1.76	154.48	149.10	151.92	5,997,422
16 Mar 23	151.78000 +2.18	152.85	147.97	149.67	2,662,790
15 Mar 23	149.60001 -1.68	151.19	147.61	148.88	2,740,001
14 Mar 23	151.28000 +3.38	154.88	148.05	148.98	3,952,630
13 Mar 23	147.89999 +9.61	148.94	138.06	138.49	5,681,250
10 Mar 23	138.28999 +0.93	141.55	135.59	137.06	3,886,257
09 Mar 23	137.36000 -4.72	144.03	136.52	142.04	3,092,631
08 Mar 23	142.08000 +1.03	142.53	140.32	140.32	2,193,844
07 Mar 23	141.05000 -2.98	145.74	139.68	143.78	2,777,656
06 Mar 23	144.03000 +0.83	145.06	142.63	143.30	2,871,108
03 Mar 23	143.20000 +5.34	144.85	138.15	138.68	3,964,829
02 Mar 23	137.86000 +2.20	139.03	135.34	135.36	3,306,708
01 Mar 23	135.66000 -3.15	140.28	133.66	138.39	4,588,069
28 Feb 23	138.81000 +0.54	140.96	137.37	138.27	3,994,993
27 Feb 23	138.27000 -0.99	140.91	136.72	139.52	4,965,970
24 Feb 23	139.25999 -8.31	144.27	138.21	140.53	5,998,695
23 Feb 23	147.57001 -10.60	157.50	143.72	153.73	9,378,868
22 Feb 23	158.17000 -1.92	161.49	157.00	160.35	3,082,490
21 Feb 23	160.09000 -6.51	166.86	159.49	165.25	3,295,748
17 Feb 23	166.60001 -5.71	166.72	160.66	163.00	5,056,964
16 Feb 23	172.31000 -4.97	176.20	171.59	173.07	2,466,634
15 Feb 23	177.28000 +1.66	177.37	172.45	173.17	1,963,347
14 Feb 23	175.62000 +4.14	176.04	169.29	170.89	2,906,417
13 Feb 23	171.48000 +2.20	171.77	166.01	168.73	2,702,267
10 Feb 23	169.28000 +4.80	169.51	162.65	164.00	2,945,196
09 Feb 23	164.48000 +0.14	170.10	163.19	167.03	2,853,832
08 Feb 23	164.34000 -6.72	170.39	164.15	169.33	2,960,515
07 Feb 23	171.06000 +0.79	171.87	167.03	170.26	2,574,091
06 Feb 23	170.27000 -2.98	174.41	169.67	171.98	2,858,045
03 Feb 23	173.25000 -3.10	178.74	172.40	172.74	2,821,351
02 Feb 23	176.35001 +2.05	176.73	170.51	173.40	4,061,548
01 Feb 23	174.30000 -1.76	176.30	167.28	174.70	5,607,529
31 Jan 23	176.06000 -4.81	180.21	173.78	176.50	6,212,664
30 Jan 23	180.87000 -8.48	187.59	180.64	187.23	3,198,156
27 Jan 23	189.35001 -3.89	193.52	188.28	191.91	3,346,513
26 Jan 23	193.24001 +0.17	195.00	187.55	194.43	2,392,332
25 Jan 23	193.07001 -3.69	194.96	189.75	194.33	2,288,175
24 Jan 23	196.75999 -0.18	197.06	193.21	195.83	1,851,328
23 Jan 23	196.94000 +2.96	198.86	192.21	192.61	2,907,292
20 Jan 23	193.98000 +3.60	194.59	188.52	190.60	4,047,181
19 Jan 23	190.38000 -6.64	197.31	190.32	196.21	4,273,936
18 Jan 23	197.02000 +6.33	207.51	195.02	200.32	11,058,942
17 Jan 23	190.69000 -1.31	194.63	187.64	187.90	3,722,084
13 Jan 23	192.00000 +3.94	192.12	185.05	185.08	3,230,239
12 Jan 23	188.06000 +1.42	189.29	179.15	186.54	3,881,563
11 Jan 23	186.64000 -3.01	189.65	182.67	188.57	3,152,749
10 Jan 23	189.64999 +5.70	189.81	181.50	182.70	2,457,901
09 Jan 23	183.95000 +3.60	188.36	177.27	181.80	4,344,021
06 Jan 23	180.35001 +6.84	181.74	171.40	174.96	3,575,006
05 Jan 23	173.50999 -3.85	175.51	171.60	174.80	3,050,587
04 Jan 23	177.36000 -1.63	183.61	175.63	182.42	2,840,936
03 Jan 23	178.99001 -0.63	184.39	178.23	180.85	4,027,934
30 Dec 22	179.62000 +0.76	179.69	172.31	176.22	3,435,953
29 Dec 22	178.86000 +2.36	182.50	175.40	178.19	3,746,780
28 Dec 22	176.50000 -3.67	183.75	174.51	180.00	5,525,574
27 Dec 22	180.17000 -18.91	201.43	179.83	199.90	6,735,964
23 Dec 22	199.08000 -9.26	208.99	197.56	206.69	6,166,010
22 Dec 22	208.34000 -1.70	212.47	201.61	209.82	5,376,622
21 Dec 22	210.03999 +8.88	210.22	199.75	201.85	7,584,039
20 Dec 22	201.16000 +11.27	204.22	187.54	189.00	9,561,803
19 Dec 22	189.89000 -3.40	204.00	187.86	200.00	6,953,325
16 Dec 22	193.28999 -13.96	209.85	190.62	206.37	11,819,352
15 Dec 22	207.25000 -1.70	212.44	202.09	207.61	9,646,692
14 Dec 22	208.95000 +11.41	217.25	192.54	195.08	21,435,190
13 Dec 22	197.53999 +32.41	208.52	184.02	187.33	26,239,598
12 Dec 22	165.13000 -12.22	175.77	162.78	175.53	5,202,241
09 Dec 22	177.35001 -7.35	185.41	177.10	185.00	3,497,758
08 Dec 22	184.70000 +5.70	185.21	177.52	179.12	3,414,039
07 Dec 22	179.00000 +5.46	180.38	171.85	172.31	3,579,317
06 Dec 22	173.53999 -2.39	175.78	169.70	175.02	3,392,302
05 Dec 22	175.92999 -6.42	183.68	173.59	180.99	3,525,387
02 Dec 22	182.35001 +0.87	182.80	177.00	178.50	2,765,421
01 Dec 22	181.48000 +5.57	185.90	172.38	173.41	4,871,969
30 Nov 22	175.91000 +2.76	176.75	169.06	173.52	3,720,186
29 Nov 22	173.14999 -2.23	179.00	171.53	176.15	2,840,909
28 Nov 22	175.38000 -1.02	184.22	174.67	177.09	3,749,423
25 Nov 22	176.39999 -0.41	179.14	173.41	175.01	1,221,141
23 Nov 22	176.81000 -2.78	179.36	174.58	178.01	2,311,841
22 Nov 22	179.59000 +2.84	179.83	170.27	176.08	3,307,117
21 Nov 22	176.75000 -4.84	180.79	175.17	179.71	3,100,124
18 Nov 22	181.59000 -2.31	188.45	181.22	184.00	3,549,453
17 Nov 22	183.89999 -1.35	184.44	178.98	181.33	3,372,363
16 Nov 22	185.25000 -0.22	188.65	182.88	184.44	4,029,981
15 Nov 22	185.47000 +6.44	187.87	178.35	180.66	5,159,030
14 Nov 22	179.03000 +7.83	184.24	169.27	169.27	6,662,503
11 Nov 22	171.20000 +2.64	172.13	162.74	168.31	3,611,647
10 Nov 22	168.56000 +5.35	169.28	161.71	164.52	4,886,057
09 Nov 22	163.21001 -1.40	169.83	162.35	162.50	3,813,822
08 Nov 22	164.61000 +0.57	167.49	159.06	162.46	3,389,219
07 Nov 22	164.03999 +30.04	165.49	155.81	158.46	4,858,549
14 Oct 22	134.00000 -0.72	136.16	131.31	135.68	4,581,428
13 Oct 22	134.72000 +4.00	136.12	126.19	126.36	5,068,095
12 Oct 22	130.72000 +10.00	141.47	129.61	135.55	17,675,978
11 Oct 22	120.72000 -2.70	124.78	118.94	123.29	2,963,700
10 Oct 22	123.42000 +4.10	125.25	118.47	119.32	3,824,119
07 Oct 22	119.32000 -5.83	123.36	118.46	121.50	3,158,392
06 Oct 22	125.15000 -0.47	127.64	122.93	124.78	2,363,404
05 Oct 22	125.62000 -0.05	126.74	121.61	122.40	2,277,578
04 Oct 22	125.67000 +4.68	126.41	123.50	123.67	3,464,287
03 Oct 22	120.99000 +2.74	122.40	115.41	119.32	3,812,179
30 Sep 22	118.25000 +0.18	122.58	118.08	118.44	3,856,002
29 Sep 22	118.07000 -4.08	120.58	115.03	119.90	4,757,236
28 Sep 22	122.15000 -0.08	126.29	121.82	123.58	4,245,868
27 Sep 22	122.23000 +2.54	125.16	120.25	120.58	3,798,010
26 Sep 22	119.69000 -3.95	125.88	119.56	123.34	3,824,671
23 Sep 22	123.64000 -0.68	125.01	121.25	122.81	3,942,637
22 Sep 22	124.32000 -1.44	126.08	122.90	124.32	3,451,703
21 Sep 22	125.76000 -3.94	131.79	125.68	130.37	3,852,922
20 Sep 22	129.70500 +1.81	134.35	125.79	125.80	8,551,118
19 Sep 22	127.90000 -9.84	135.99	123.69	135.70	11,469,070
16 Sep 22	137.74001 +1.88	139.88	133.76	134.37	7,562,353
15 Sep 22	135.86000 -3.54	139.84	135.58	138.61	4,359,813
14 Sep 22	139.39999 +8.10	141.82	133.59	134.01	7,904,864
13 Sep 22	131.30000 -9.02	138.23	131.05	136.06	4,907,231
12 Sep 22	140.32001 -1.96	144.79	139.76	142.00	3,442,187
09 Sep 22	142.28000 +1.00	142.65	138.06	142.04	3,500,908
08 Sep 22	141.28000 +6.38	142.26	136.10	136.70	5,053,507
07 Sep 22	134.89999 +4.82	135.10	129.58	129.68	3,967,579
06 Sep 22	130.08000 -8.49	138.40	129.82	138.00	5,852,654
02 Sep 22	138.57001 -0.38	140.93	137.47	140.36	5,267,679
01 Sep 22	138.95000 +6.68	139.00	130.11	131.13	6,664,827
31 Aug 22	132.27000 -3.66	139.88	131.71	136.95	4,396,470
30 Aug 22	135.92999 -1.33	138.00	132.82	137.90	3,607,065
29 Aug 22	137.25999 +0.56	139.37	135.00	135.09	3,222,096
26 Aug 22	136.70000 -5.35	145.50	136.66	142.80	3,997,176
25 Aug 22	142.05000 +0.62	142.28	137.78	142.25	3,421,721
24 Aug 22	141.42999 -2.35	144.22	140.63	142.66	3,486,365
23 Aug 22	143.78000 +1.31	144.81	139.21	141.70	3,677,613
22 Aug 22	142.47000 -3.63	148.88	141.57	145.25	4,488,861
19 Aug 22	146.10001 -3.90	150.75	144.99	147.64	4,688,345
18 Aug 22	150.00000 -8.00	158.51	148.26	157.00	7,043,405
17 Aug 22	158.00000 -9.96	167.62	157.68	165.04	5,518,239
16 Aug 22	167.96001 -8.82	180.13	166.60	176.00	5,053,641
15 Aug 22	176.78000 +5.60	179.33	171.85	172.85	4,883,969
12 Aug 22	171.17999 -0.63	173.95	168.64	172.68	2,818,023
11 Aug 22	171.81000 -2.46	179.85	171.06	174.43	3,340,457
10 Aug 22	174.27000 +3.13	176.68	169.82	174.09	3,550,260
09 Aug 22	171.14000 -11.80	180.71	169.20	176.01	5,082,546
08 Aug 22	182.94000 -3.90	190.28	180.09	185.20	4,078,574
05 Aug 22	186.84000 -7.34	192.40	182.26	189.27	5,426,044
04 Aug 22	194.17999 +7.69	197.44	185.47	185.75	6,876,984
03 Aug 22	186.49001 +25.68	189.33	167.74	167.74	13,750,872
02 Aug 22	160.81000 -0.70	165.29	160.76	161.03	3,522,816
01 Aug 22	161.50999 -2.58	166.18	160.06	163.85	3,793,993
29 Jul 22	164.09000 +6.02	164.60	159.44	161.44	3,858,971
28 Jul 22	158.07001 +0.05	158.81	151.73	157.00	3,494,595
27 Jul 22	158.02000 -2.88	161.28	154.10	161.00	4,284,987
26 Jul 22	160.89999 -4.79	166.30	159.90	166.30	2,884,682
25 Jul 22	165.69000 +2.17	167.27	159.13	162.75	2,488,493
22 Jul 22	163.52000 -5.37	171.10	161.43	170.00	2,925,006
21 Jul 22	168.89000 +2.00	171.89	165.25	165.36	2,518,414
20 Jul 22	166.89000 -0.25	172.51	163.92	167.00	2,888,851
19 Jul 22	167.14000 +3.74	167.98	161.27	166.76	3,006,549
18 Jul 22	163.39999 -3.51	172.73	162.56	169.11	3,515,388
15 Jul 22	166.91000 +6.99	167.00	155.93	161.00	4,272,920
14 Jul 22	159.92000 -11.32	170.86	155.93	169.24	6,758,967
13 Jul 22	171.24001 -2.01	176.65	167.15	168.88	4,075,781
12 Jul 22	173.25000 -2.01	176.90	170.16	174.73	5,141,500
11 Jul 22	175.25999 -0.97	180.48	171.29	173.51	6,596,961
08 Jul 22	176.23000 +3.83	180.73	170.36	170.72	7,547,201
07 Jul 22	172.39999 +12.84	173.66	159.38	159.50	7,626,049
06 Jul 22	159.56000 +4.02	161.01	150.40	154.51	4,955,561
05 Jul 22	155.53999 +5.59	158.79	146.84	148.66	6,016,132
01 Jul 22	149.95000 +7.10	151.10	139.54	141.93	4,838,179
30 Jun 22	142.85001 +0.04	147.35	135.52	143.40	5,631,685
29 Jun 22	142.81000 +0.62	144.36	138.62	140.43	2,908,054
28 Jun 22	142.19000 -3.17	149.79	140.95	143.40	3,988,199
27 Jun 22	145.36000 +1.09	146.40	138.49	143.00	4,392,762
24 Jun 22	144.27000 +1.01	144.89	138.22	143.99	8,480,488
23 Jun 22	143.25999 +7.19	143.66	132.80	136.04	4,721,237
22 Jun 22	136.07001 +6.08	139.90	126.59	127.50	6,048,409
21 Jun 22	129.99001 +1.96	134.57	129.67	130.49	4,321,370
17 Jun 22	128.03000 +6.95	128.77	120.20	120.73	8,355,966
16 Jun 22	121.08000 -7.45	125.25	118.06	124.38	5,719,968
15 Jun 22	128.53000 +6.97	131.38	122.44	122.44	6,965,005
14 Jun 22	121.56000 +4.43	123.15	115.89	117.26	5,499,054
13 Jun 22	117.13000 -9.99	124.78	115.61	122.71	6,700,729
10 Jun 22	127.12000 -6.92	134.69	124.53	132.89	6,265,055
09 Jun 22	134.03999 -14.49	148.74	134.00	148.46	7,533,958
08 Jun 22	148.53000 +3.19	152.73	146.75	147.47	4,711,257
07 Jun 22	145.34000 +5.34	146.35	137.96	139.37	4,072,496
06 Jun 22	140.00000 +2.85	143.00	136.71	137.99	3,139,990
03 Jun 22	137.14999 -3.03	143.38	135.07	139.58	4,059,345
02 Jun 22	140.17999 -3.22	142.50	130.92	140.20	7,152,203
01 Jun 22	143.39999 -1.93	149.08	140.87	146.09	3,646,586
31 May 22	145.33000 -2.33	149.44	142.74	145.05	8,343,905
27 May 22	147.66000 +11.86	148.54	136.59	137.38	7,590,709
26 May 22	135.80000 +4.95	136.14	126.53	130.85	5,155,570
25 May 22	130.85001 -1.21	133.00	126.28	130.98	5,343,295
24 May 22	132.06000 -5.56	136.60	126.77	136.24	6,154,311
23 May 22	137.62000 +1.37	141.31	136.24	137.60	4,284,431
20 May 22	136.25000 -7.13	144.77	131.35	143.07	5,882,504
19 May 22	143.38000 +5.67	148.50	140.46	140.87	7,708,082
18 May 22	137.71001 -4.57	144.13	136.29	138.41	4,977,757
17 May 22	142.28000 +6.02	143.89	136.09	137.52	5,960,695
16 May 22	136.25999 -1.65	141.60	133.82	135.87	4,535,615
13 May 22	137.91000 +7.74	141.65	132.31	132.31	6,494,735
12 May 22	130.17000 +6.74	132.94	119.01	120.60	7,106,650
11 May 22	123.43000 -8.89	134.91	122.72	130.74	7,409,302
10 May 22	132.32001 -3.48	139.05	127.61	137.40	8,180,204
09 May 22	135.80000 +1.40	141.65	131.78	132.79	9,625,849
06 May 22	134.39999 -7.62	140.60	131.00	139.70	7,013,011
05 May 22	142.02000 -13.03	152.00	138.65	151.87	8,060,872
04 May 22	155.05000 +8.51	155.46	142.23	153.48	11,066,027
03 May 22	146.53999 +4.46	149.28	137.53	141.93	6,326,009
02 May 22	142.08000 +7.67	146.45	134.82	134.87	7,773,157
29 Apr 22	134.41000 -8.11	150.35	134.19	144.47	7,103,050
28 Apr 22	142.52000 +0.09	148.45	136.09	143.73	5,678,914
27 Apr 22	142.42999 -3.36	149.85	139.31	146.09	4,716,723
26 Apr 22	145.78999 -4.62	151.74	143.99	148.48	5,121,372
25 Apr 22	150.41000 +10.07	151.37	139.40	139.90	6,101,025
22 Apr 22	140.34000 -4.16	148.81	139.87	143.23	4,114,099
21 Apr 22	144.50000 -5.62	154.71	144.03	149.43	3,911,726
20 Apr 22	150.12000 -2.60	153.67	146.56	152.97	3,916,020
19 Apr 22	152.72000 -2.03	153.67	147.23	151.77	6,561,358
18 Apr 22	154.75000 -10.74	165.89	154.27	165.00	4,826,017
14 Apr 22	165.49001 -4.17	170.75	164.85	168.59	4,348,281
13 Apr 22	169.66000 +10.16	172.46	155.69	158.37	6,735,280
12 Apr 22	159.50000 -0.50	164.78	157.00	158.99	5,040,817
11 Apr 22	160.00000 -0.84	163.35	152.10	156.00	5,226,721
08 Apr 22	160.84000 +1.84	165.18	156.60	156.79	5,456,457
07 Apr 22	159.00000 +4.38	159.77	151.39	153.13	5,726,253
06 Apr 22	154.62000 -7.43	161.64	150.71	157.48	7,409,789
05 Apr 22	162.05000 -10.49	172.40	160.43	169.25	6,609,422
04 Apr 22	172.53999 -4.05	180.87	171.07	177.24	5,915,128
01 Apr 22	176.59000 +4.33	179.03	170.60	173.35	4,913,716
31 Mar 22	172.25999 -2.66	178.44	171.11	175.22	5,683,499
30 Mar 22	174.92000 -5.72	187.71	172.77	182.57	7,029,003
29 Mar 22	180.64000 +7.56	182.10	171.03	174.07	7,226,269
28 Mar 22	173.08000 +7.16	174.45	165.80	167.37	6,437,419
25 Mar 22	165.92000 -13.76	179.19	163.03	178.25	8,262,354
24 Mar 22	179.67999 +0.95	181.86	172.35	175.84	6,317,254
23 Mar 22	178.73000 -7.99	185.75	176.80	184.66	7,317,214
22 Mar 22	186.72000 +11.34	188.00	168.18	175.38	8,487,310
21 Mar 22	175.38000 -3.55	182.60	172.44	179.91	5,693,590
18 Mar 22	178.92999 +10.67	180.80	170.10	171.58	12,469,605
17 Mar 22	168.25999 -1.10	172.14	160.66	167.75	7,786,219
16 Mar 22	169.36000 +21.24	169.80	149.67	150.00	14,087,382
15 Mar 22	148.12000 -1.95	158.00	141.75	156.27	13,191,470
14 Mar 22	150.07001 +11.87	166.75	139.73	140.20	22,841,078
11 Mar 22	138.20000 -1.32	145.80	138.00	140.75	5,356,440
10 Mar 22	139.52000 -2.97	140.83	135.85	139.51	5,557,146
09 Mar 22	142.49001 +13.21	145.28	132.05	132.07	9,533,949
08 Mar 22	129.28000 +2.82	136.96	122.01	125.00	6,675,723
07 Mar 22	126.46000 -10.00	138.40	126.28	135.12	6,177,210
04 Mar 22	136.46001 -5.06	143.91	135.91	140.82	5,507,946
03 Mar 22	141.52000 -6.34	149.23	139.53	147.90	4,623,191
02 Mar 22	147.86000 -1.66	150.57	140.44	149.44	5,393,578
01 Mar 22	149.52000 -4.08	156.38	147.92	152.48	4,842,243
28 Feb 22	153.60001 +2.27	155.47	147.44	150.98	6,601,723
25 Feb 22	151.33000 -4.90	156.19	147.01	156.02	7,818,013
24 Feb 22	156.23000 +20.50	156.42	138.12	139.87	17,396,036
23 Feb 22	135.73000 -9.24	145.72	134.00	145.17	7,822,328
22 Feb 22	144.97000 -0.77	151.20	141.86	142.26	6,557,824
18 Feb 22	145.74001 -0.62	151.46	141.31	147.55	5,457,144
17 Feb 22	146.36000 -5.45	154.66	145.28	150.20	6,182,300
16 Feb 22	151.81000 +0.69	152.39	144.50	147.62	5,536,027
15 Feb 22	151.12000 +8.65	152.93	139.21	142.49	10,899,700
14 Feb 22	142.47000 -18.85	159.50	138.14	157.53	16,669,531
11 Feb 22	161.32001 +0.90	168.79	160.08	161.25	5,249,692
10 Feb 22	160.42000 -3.61	168.67	157.54	158.00	5,965,448
09 Feb 22	164.03000 +10.72	164.23	154.17	154.37	5,621,557
08 Feb 22	153.31000 -6.96	157.17	147.57	155.20	7,616,447
07 Feb 22	160.27000 -2.74	165.54	156.27	162.20	4,429,256
04 Feb 22	163.00999 -0.94	167.50	160.25	165.64	4,375,660
03 Feb 22	163.95000 -5.66	170.10	163.20	165.07	4,490,400
02 Feb 22	169.61000 -3.13	177.20	163.58	170.81	5,395,036
01 Feb 22	172.74001 +3.41	177.57	167.29	175.20	7,329,761
31 Jan 22	169.33000 +9.86	170.33	154.56	160.05	9,292,578
28 Jan 22	159.47000 +10.85	159.87	146.76	149.95	6,756,236
27 Jan 22	148.62000 -6.34	158.28	146.54	157.43	8,661,657
26 Jan 22	154.96001 +2.42	165.85	152.80	157.99	9,295,899
25 Jan 22	152.53999 -4.76	168.26	150.00	156.01	11,474,978
24 Jan 22	157.30000 -2.77	158.00	138.17	153.47	16,641,987
21 Jan 22	160.07001 -7.45	171.25	157.29	166.23	11,801,340
20 Jan 22	167.52000 -6.55	177.47	166.21	174.99	11,489,632
19 Jan 22	174.07001 -12.54	191.34	173.41	188.84	10,398,577
18 Jan 22	186.61000 -18.12	198.82	185.39	196.91	10,929,528
14 Jan 22	204.73000 -5.44	212.76	200.08	204.01	10,167,546
13 Jan 22	210.17000 -12.72	221.50	209.58	219.56	7,405,741
12 Jan 22	222.89000 +1.50	228.50	218.76	220.48	5,846,646
11 Jan 22	221.39000 -12.31	228.00	220.28	226.00	7,301,948
10 Jan 22	233.70000 +19.84	241.99	207.50	211.37	17,191,460
07 Jan 22	213.86000 -2.20	221.97	211.95	216.41	5,283,143
06 Jan 22	216.06000 +0.83	222.22	205.23	216.04	8,173,011
05 Jan 22	215.23000 -17.83	237.88	214.60	232.10	9,042,165
04 Jan 22	233.06000 -1.99	239.43	225.24	232.20	10,455,045
03 Jan 22	235.05000 -18.93	249.42	231.08	247.12	11,885,913
31 Dec 21	253.98000 +2.38	259.20	246.70	249.88	6,751,008
30 Dec 21	251.60001 +3.72	254.32	242.13	243.83	6,581,803
29 Dec 21	247.88000 +6.44	249.49	233.20	239.33	9,144,618
28 Dec 21	241.44000 -5.44	254.57	237.58	245.37	9,288,017
27 Dec 21	246.88000 -3.11	252.72	240.58	243.00	8,262,148
23 Dec 21	249.99001 -1.37	253.65	238.50	250.41	9,839,176
22 Dec 21	251.36000 -16.78	267.00	245.50	264.06	13,957,341
21 Dec 21	268.14001 -8.24	281.30	257.20	275.50	12,537,392
20 Dec 21	276.38000 -18.42	321.30	275.12	321.30	16,985,330
17 Dec 21	294.79999 +12.78	296.39	269.00	275.57	10,627,523
16 Dec 21	282.01999 -1.26	287.13	277.07	284.20	5,974,339
15 Dec 21	283.28000 +6.12	290.35	271.55	271.80	9,269,533
14 Dec 21	277.16000 +5.17	278.33	257.20	264.30	6,444,908
13 Dec 21	271.98999 +14.93	275.78	256.97	257.40	10,588,651
10 Dec 21	257.06000 -15.15	261.97	233.51	235.40	17,506,624
09 Dec 21	272.20999 -11.19	285.71	271.33	285.19	5,231,820
08 Dec 21	283.39999 +1.05	288.28	272.91	282.38	7,107,664
07 Dec 21	282.35001 +17.02	287.77	263.07	268.14	10,767,102
06 Dec 21	265.32999 -41.39	287.48	256.56	280.85	19,844,956
03 Dec 21	306.72000 +5.23	318.79	293.60	318.09	12,700,060
02 Dec 21	301.48999 -9.12	318.47	291.03	301.29	15,409,465
01 Dec 21	310.60999 -41.82	336.36	310.57	330.00	21,597,146
30 Nov 21	352.42999 -16.08	357.64	337.29	351.58	25,159,324
29 Nov 21	368.51001 +38.88	376.65	350.27	370.33	33,950,628
26 Nov 21	329.63000 +56.24	350.15	313.00	319.34	35,901,208
24 Nov 21	273.39001 -2.99	275.28	266.31	273.01	4,760,232
23 Nov 21	276.38000 -6.31	281.98	269.18	277.74	6,903,880
22 Nov 21	282.69000 +18.91	289.00	264.20	268.07	13,852,827
19 Nov 21	263.78000 +12.37	274.84	258.09	265.42	15,623,995
18 Nov 21	251.41000 +9.18	253.19	243.79	246.12	7,395,597
17 Nov 21	242.23000 +7.95	249.14	234.57	234.79	8,015,802
16 Nov 21	234.28000 -0.79	239.99	230.29	234.01	5,331,996
15 Nov 21	235.07001 +3.88	236.60	225.63	230.82	5,665,206
12 Nov 21	231.19000 +5.37	232.56	224.42	225.86	6,728,877
11 Nov 21	225.82001 -3.14	232.27	221.60	227.67	8,359,368
10 Nov 21	228.96001 -7.89	239.10	225.57	230.10	9,118,465
09 Nov 21	236.85001 -7.83	250.57	232.21	246.07	10,900,943
08 Nov 21	244.67999 +7.69	245.92	233.06	233.06	14,606,791
05 Nov 21	236.99001 -47.03	246.10	210.96	241.57	59,630,296
04 Nov 21	284.01999 -61.90	297.73	278.00	295.81	30,967,714
03 Nov 21	345.92001 -2.72	350.10	336.20	350.00	6,447,838
02 Nov 21	348.64001 +11.47	349.45	337.04	338.74	5,203,610
01 Nov 21	337.17001 -8.04	338.07	320.55	334.99	8,605,945
29 Oct 21	345.20999 -2.71	347.70	337.25	344.47	4,459,009
28 Oct 21	347.92001 +7.04	353.28	341.54	343.10	4,738,916
27 Oct 21	340.88000 -4.86	350.64	338.34	344.25	4,716,018
26 Oct 21	345.73999 -3.82	356.77	341.37	352.00	6,673,474
25 Oct 21	349.56000 +23.02	350.06	323.27	327.36	9,772,171
22 Oct 21	326.54001 -13.03	335.75	317.18	332.54	7,780,241
21 Oct 21	339.57001 +6.56	341.52	333.40	337.21	5,597,599
20 Oct 21	333.01001 -0.60	338.60	329.36	334.01	4,983,222
19 Oct 21	333.60999 -1.23	347.87	331.01	339.11	8,561,130
18 Oct 21	334.84000 +10.63	338.54	320.54	322.26	8,753,671
15 Oct 21	324.20999 -7.67	341.55	318.50	341.01	17,239,834
14 Oct 21	331.88000 +10.38	337.36	322.10	329.00	12,851,338
13 Oct 21	321.50000 +10.37	327.74	313.30	314.90	12,770,612
12 Oct 21	311.13000 +6.03	315.94	301.91	313.03	10,193,213
11 Oct 21	305.10001 +0.19	314.11	298.10	299.32	7,625,781
08 Oct 21	304.91000 -4.45	314.05	297.54	310.80	10,631,839
07 Oct 21	309.35999 +6.94	317.35	293.58	295.46	15,790,955
06 Oct 21	302.42001 -29.69	325.68	300.62	318.71	17,457,364
05 Oct 21	332.10999 +6.27	338.03	327.20	331.00	11,637,491
04 Oct 21	325.84000 -15.25	330.55	305.00	308.88	23,331,460
01 Oct 21	341.09000 -43.77	359.11	323.41	358.33	34,351,288
30 Sep 21	384.85999 +5.96	390.60	377.10	381.82	9,611,512
29 Sep 21	378.89999 -5.31	397.98	375.55	393.21	11,416,664
28 Sep 21	384.20999 -24.63	403.30	376.03	398.56	15,935,985
27 Sep 21	408.84000 -21.30	434.00	407.26	430.60	13,348,196
24 Sep 21	430.14001 -24.46	453.61	426.61	448.08	12,984,587
23 Sep 21	454.60001 +13.88	458.50	438.79	439.79	9,620,341
22 Sep 21	440.72000 +6.68	443.73	428.60	433.09	9,003,453
21 Sep 21	434.04001 +10.71	439.59	420.30	424.30	9,355,333
20 Sep 21	423.32999 -6.72	435.45	416.51	417.51	12,929,376
17 Sep 21	430.04999 -10.60	442.00	406.87	438.53	30,536,392
16 Sep 21	440.64999 +6.19	446.64	429.00	431.21	10,107,389
15 Sep 21	434.45999 +6.75	437.80	422.16	427.45	12,893,644
14 Sep 21	427.70999 +7.99	443.76	418.63	419.27	14,736,540
13 Sep 21	419.72000 -29.66	448.81	415.00	448.00	15,664,748
10 Sep 21	449.38000 -6.54	464.85	448.11	463.16	12,604,792
09 Sep 21	455.92001 +33.02	459.42	427.09	429.93	22,189,564
08 Sep 21	422.89999 -13.49	437.17	418.20	433.72	11,477,788
07 Sep 21	436.39001 +19.69	438.55	408.96	409.50	15,995,088
03 Sep 21	416.70001 +19.04	416.81	388.68	392.71	13,859,922
02 Sep 21	397.66000 +7.72	402.80	390.52	393.13	8,909,996
01 Sep 21	389.94000 +13.25	394.98	375.20	382.84	11,617,304
31 Aug 21	376.69000 +6.00	384.68	370.50	375.91	10,922,476
30 Aug 21	370.69000 -11.53	389.04	362.80	369.00	15,529,765
27 Aug 21	382.22000 -18.08	398.98	378.72	398.83	13,188,484
26 Aug 21	400.29999 +2.43	404.67	392.15	395.45	8,904,421
25 Aug 21	397.87000 +2.93	413.80	387.97	391.70	14,427,609
24 Aug 21	394.94000 -16.95	407.58	387.56	405.69	13,957,508
23 Aug 21	411.89001 +28.91	411.97	385.77	390.34	15,796,513
20 Aug 21	382.98001 +7.45	387.49	369.26	374.55	13,216,681
19 Aug 21	375.53000 -23.27	394.92	375.00	385.00	14,254,720
18 Aug 21	398.79999 -3.06	413.30	386.21	406.50	19,121,804
17 Aug 21	401.85999 +28.00	402.49	358.55	361.00	25,982,136
16 Aug 21	373.85999 -15.92	379.57	349.00	379.27	23,602,814
13 Aug 21	389.78000 -1.64	406.32	387.10	405.24	16,360,347
12 Aug 21	391.42001 +6.09	406.35	377.09	400.00	34,345,048
11 Aug 21	385.32999 -71.43	453.73	372.00	443.57	53,882,156
10 Aug 21	456.76001 -27.71	497.49	454.00	485.50	36,503,720
09 Aug 21	484.47000 +70.75	493.76	409.66	411.30	42,269,876
06 Aug 21	413.72000 -2.54	419.26	393.61	410.30	18,924,646
05 Aug 21	416.26001 -2.79	443.99	403.00	409.72	25,571,508
04 Aug 21	419.04999 +32.54	433.00	377.11	385.00	32,251,618
03 Aug 21	386.51001 +39.90	386.98	344.50	348.50	20,424,076
02 Aug 21	346.60999 -6.99	365.60	343.20	360.00	13,685,923
30 Jul 21	353.60001 +7.96	359.90	342.28	346.90	11,345,689
29 Jul 21	345.64001 -3.68	351.22	336.00	350.64	10,054,113
28 Jul 21	349.32001 +20.82	350.99	327.50	333.01	13,091,567
27 Jul 21	328.50000 -7.37	344.89	318.29	335.31	17,196,688
26 Jul 21	335.87000 -12.96	362.00	329.15	352.00	23,387,796
23 Jul 21	348.82999 +25.35	349.45	325.17	330.90	23,431,396
22 Jul 21	323.48001 +2.37	329.60	316.29	319.00	16,491,283
21 Jul 21	321.10999 +13.78	325.88	293.62	298.51	30,859,284
20 Jul 21	307.32999 -6.26	342.51	292.00	318.22	123,115,472
19 Jul 21	313.59000 +27.16	317.88	283.14	284.54	35,526,768
16 Jul 21	286.42999 +26.76	288.88	271.50	276.92	41,397,252
15 Jul 21	259.67499 +13.01	261.22	245.51	246.66	15,130,782
14 Jul 21	246.66000 +11.51	249.92	237.22	237.24	9,420,397
13 Jul 21	235.14999 -4.19	239.82	233.80	239.14	4,186,383
12 Jul 21	239.34000 +6.53	242.39	229.20	230.98	6,938,180
09 Jul 21	232.81000 +0.02	233.80	224.28	231.96	5,305,101
08 Jul 21	232.78999 +10.89	233.41	214.07	215.66	8,719,363
07 Jul 21	221.89999 -11.44	231.86	220.82	231.76	4,889,299
06 Jul 21	233.34000 -0.96	234.60	225.43	229.62	4,956,460
02 Jul 21	234.30000 -0.81	238.90	230.14	235.10	4,200,450
01 Jul 21	235.11000 +0.13	236.71	227.67	236.30	5,933,146
30 Jun 21	234.98000 +0.52	245.70	232.41	237.98	9,319,109
29 Jun 21	234.46001 +11.52	238.40	219.33	221.19	11,417,039
28 Jun 21	222.94000 +3.00	225.09	215.60	223.00	6,190,647
25 Jun 21	219.94000 -0.20	226.51	216.33	221.26	13,315,616
24 Jun 21	220.14000 +8.10	221.49	213.46	214.38	8,171,884
23 Jun 21	212.03999 -9.32	224.57	205.55	219.98	14,558,440
22 Jun 21	221.36000 +13.12	222.40	210.25	210.76	10,066,344
21 Jun 21	208.24001 +9.05	211.04	200.00	200.86	7,423,063
18 Jun 21	199.19000 -3.28	204.84	194.51	201.39	6,663,813
17 Jun 21	202.47000 +4.63	203.92	197.72	200.00	4,955,160
16 Jun 21	197.84000 -3.75	203.98	193.20	200.00	7,215,275
15 Jun 21	201.59000 -5.82	207.85	199.20	203.49	6,786,260
14 Jun 21	207.41000 -11.44	213.49	198.00	213.27	11,743,700
11 Jun 21	218.85001 +1.85	218.90	211.80	211.90	5,576,026
10 Jun 21	217.00000 -0.44	221.88	207.70	216.62	11,763,149
09 Jun 21	217.44000 +4.44	221.50	212.01	212.30	8,016,465
08 Jun 21	213.00000 -6.57	222.34	202.50	220.10	11,857,625
07 Jun 21	219.57001 +13.50	227.71	206.42	207.10	19,034,364
04 Jun 21	206.07001 +10.85	207.38	197.33	197.90	11,103,272
03 Jun 21	195.22000 +3.62	200.00	188.63	188.89	9,270,151
02 Jun 21	191.60001 +6.94	194.50	183.28	183.90	10,142,521
01 Jun 21	184.66000 -0.35	185.28	178.80	184.08	6,010,881
28 May 21	185.00999 +5.47	186.64	178.36	178.62	8,567,185
27 May 21	179.53999 +3.95	180.00	173.63	174.20	10,844,891
26 May 21	175.59000 +6.33	175.62	168.51	168.70	6,885,242
25 May 21	169.25999 +5.09	171.74	165.10	166.56	7,759,917
24 May 21	164.17000 +2.72	166.80	161.01	162.88	4,501,276
21 May 21	161.45000 -4.52	169.28	161.35	168.93	5,169,131
20 May 21	165.97000 +7.98	166.81	158.89	159.92	4,826,341
19 May 21	157.99001 -1.54	160.07	154.51	155.74	3,943,745
18 May 21	159.53000 -0.90	165.75	157.90	160.16	4,811,395
17 May 21	160.42999 -0.95	163.37	156.72	159.00	4,231,645
14 May 21	161.38000 +11.51	162.46	150.40	150.85	6,512,867
13 May 21	149.87000 -2.81	155.62	146.85	152.60	5,765,024
12 May 21	152.67999 -6.31	158.91	151.15	154.11	5,720,784
11 May 21	158.99001 +0.44	161.99	150.06	151.31	8,087,399
10 May 21	158.55000 -4.60	164.76	155.71	164.01	8,809,685
07 May 21	163.14999 +2.65	169.02	160.82	165.78	11,952,612
06 May 21	160.50000 -2.34	163.47	143.56	148.00	29,662,344
05 May 21	162.84000 -10.75	180.70	156.81	178.10	18,914,248
04 May 21	173.59000 -12.43	188.49	171.63	185.33	16,924,196
03 May 21	186.02000 +7.20	189.00	182.21	183.90	14,631,036
30 Apr 21	178.82001 +3.15	184.00	174.52	175.59	9,495,237
29 Apr 21	175.67000 -3.01	186.80	174.76	183.33	8,362,706
28 Apr 21	178.67999 -4.73	182.89	176.12	182.37	8,375,405
27 Apr 21	183.41000 +5.80	185.53	178.18	178.36	12,925,677
26 Apr 21	177.61000 +3.98	179.60	168.88	171.79	12,201,731
23 Apr 21	173.63000 +5.53	175.51	168.35	170.30	8,855,331
22 Apr 21	168.10001 -1.40	179.00	164.62	168.26	15,922,383
21 Apr 21	169.50000 +12.72	170.11	157.69	158.60	11,352,741
20 Apr 21	156.78000 -5.13	162.73	153.27	160.32	7,154,386
19 Apr 21	161.91000 -8.90	168.20	159.60	166.61	10,006,646
16 Apr 21	170.81000 +10.94	171.92	158.21	158.68	19,044,900
15 Apr 21	159.87000 -0.16	163.58	155.23	159.00	10,340,444
14 Apr 21	160.03000 +10.32	160.92	152.49	153.66	15,389,838
13 Apr 21	149.71001 +10.31	152.11	145.35	146.80	13,729,029
12 Apr 21	139.39999 -1.52	143.49	136.36	142.37	6,060,181
09 Apr 21	140.92000 +7.04	144.00	133.34	133.51	9,918,176
08 Apr 21	133.88000 +2.41	135.90	132.06	132.85	4,530,017
07 Apr 21	131.47000 -2.06	135.16	130.21	132.37	4,380,038
06 Apr 21	133.53000 +3.62	138.25	128.16	130.11	7,438,195
05 Apr 21	129.91000 -2.64	133.19	127.04	132.60	5,218,269
01 Apr 21	132.55000 +1.60	136.64	130.34	132.20	7,269,665
31 Mar 21	130.95000 +12.46	131.80	119.33	121.10	10,015,691
30 Mar 21	118.49000 -4.93	123.60	117.34	123.15	11,061,638
29 Mar 21	123.42000 -9.86	131.30	121.90	130.11	10,814,820
26 Mar 21	133.28000 -0.05	135.60	128.02	133.38	4,047,117
25 Mar 21	133.33000 +1.72	134.31	126.42	127.33	5,696,322
24 Mar 21	131.61000 -4.91	137.74	131.01	137.25	5,864,615
23 Mar 21	136.52000 -9.08	146.19	136.38	145.61	6,961,240
22 Mar 21	145.60001 +1.86	147.92	141.85	144.19	6,050,730
19 Mar 21	143.74001 +2.28	145.18	138.53	143.06	6,933,748
18 Mar 21	141.46001 -6.09	147.61	140.86	144.45	7,144,867
17 Mar 21	147.55000 -8.47	152.08	143.25	150.25	12,894,891
16 Mar 21	156.02000 +12.36	157.75	145.84	148.50	16,991,620
15 Mar 21	143.66000 +6.67	143.85	135.01	136.77	7,361,627
12 Mar 21	136.99001 -3.48	138.74	133.20	134.04	4,923,074
11 Mar 21	140.47000 +10.72	140.85	131.48	132.98	8,140,123
10 Mar 21	129.75000 -1.12	135.71	128.79	133.62	5,555,909
09 Mar 21	130.87000 +7.40	132.30	125.60	127.11	7,834,221
08 Mar 21	123.47000 -8.72	133.55	122.48	129.15	6,839,340
05 Mar 21	132.19000 -0.11	134.27	121.12	133.07	12,039,641
04 Mar 21	132.30000 +1.08	135.47	126.69	128.70	10,929,537
03 Mar 21	131.22000 -15.59	147.32	131.00	146.09	13,683,455
02 Mar 21	146.81000 -10.59	154.47	146.44	153.50	8,630,604
01 Mar 21	157.39999 +2.59	157.78	145.25	154.46	15,351,555
26 Feb 21	154.81000 +6.43	159.60	150.88	157.98	13,355,198
25 Feb 21	148.38000 +3.59	160.98	145.86	150.78	15,081,025
24 Feb 21	144.78999 -5.38	151.00	143.47	150.41	9,757,204
23 Feb 21	150.17000 -9.20	153.00	136.00	151.25	15,509,168
22 Feb 21	159.37000 -15.37	170.35	158.58	167.80	11,066,579
19 Feb 21	174.74001 +5.17	179.30	170.53	173.54	6,413,592
18 Feb 21	169.57001 -7.19	175.47	168.00	171.59	5,124,102
17 Feb 21	176.75999 -1.77	178.01	171.62	174.28	6,541,124
16 Feb 21	178.53000 -5.21	184.18	173.51	182.41	6,917,541
12 Feb 21	183.74001 +0.30	185.00	177.58	184.89	5,705,535
11 Feb 21	183.44000 +4.10	184.22	176.20	178.29	5,464,092
10 Feb 21	179.34000 -0.18	185.22	176.37	182.74	7,018,342
09 Feb 21	179.52000 -6.46	187.00	177.27	186.21	8,359,886
08 Feb 21	185.98000 +9.74	189.26	176.81	177.00	12,940,157
05 Feb 21	176.24001 +2.93	177.50	170.26	170.99	8,990,045
04 Feb 21	173.31000 +7.45	173.73	164.25	166.42	10,618,280
03 Feb 21	165.86000 +7.28	168.39	156.40	156.60	11,355,915
02 Feb 21	158.58000 +1.10	159.05	147.10	158.52	14,861,552
01 Feb 21	157.48000 -15.68	174.50	154.30	173.03	22,056,532
29 Jan 21	173.16000 +13.61	185.98	166.20	174.99	39,687,296
28 Jan 21	159.55000 +3.82	168.00	153.62	154.10	16,497,369
27 Jan 21	155.73000 +3.80	164.55	149.00	151.20	20,262,916
26 Jan 21	151.92999 +4.93	154.55	145.00	145.15	16,964,726
25 Jan 21	147.00000 +15.98	147.43	137.25	138.40	26,970,870
22 Jan 21	131.02000 -1.96	135.87	128.90	132.50	10,067,191
21 Jan 21	132.98000 +7.84	137.00	125.25	125.28	20,880,838
20 Jan 21	125.14000 +0.13	126.01	122.25	124.51	8,001,568
19 Jan 21	125.01000 -4.64	126.36	120.50	122.10	16,528,897
15 Jan 21	129.64999 -0.07	133.29	126.58	129.60	15,769,535
14 Jan 21	129.72000 +5.66	130.98	122.80	122.80	13,346,728
13 Jan 21	124.06000 -0.49	127.58	120.74	123.70	14,324,644
12 Jan 21	124.55000 +7.29	124.91	117.12	117.93	15,172,207
11 Jan 21	117.26000 +4.51	121.24	112.62	112.75	16,650,648
08 Jan 21	112.75000 -2.34	117.71	111.49	116.52	12,376,939
07 Jan 21	115.09000 -1.17	122.82	112.13	120.10	20,614,072
06 Jan 21	116.26000 +7.08	116.93	110.28	111.11	21,590,934
05 Jan 21	109.18000 -2.55	114.98	107.20	113.82	15,450,804
04 Jan 21	111.73000 +7.26	113.63	103.26	107.23	22,439,554
31 Dec 20	104.47000 -6.66	113.55	102.66	110.55	23,369,872
30 Dec 20	111.13000 -3.26	118.94	108.80	118.40	23,965,536
29 Dec 20	114.39000 +2.99	116.25	106.88	107.80	23,718,800
28 Dec 20	111.40000 -11.99	122.88	111.05	120.04	30,712,362
24 Dec 20	123.39000 -6.95	129.70	122.72	125.94	12,720,588
23 Dec 20	130.34000 +4.46	132.00	115.00	120.05	41,905,044
22 Dec 20	125.88000 -12.42	141.40	123.00	139.00	36,126,944
21 Dec 20	138.30000 -1.93	147.26	137.79	140.84	23,921,048
18 Dec 20	140.23000 -3.77	145.00	135.06	141.51	33,157,832
17 Dec 20	144.00000 +6.97	146.97	137.30	137.92	32,404,456
16 Dec 20	137.03000 -10.19	141.33	134.31	137.75	28,476,276
15 Dec 20	147.22000 -7.85	157.28	142.46	157.00	36,451,256
14 Dec 20	155.07001 -1.86	163.76	152.56	163.40	22,467,742
11 Dec 20	156.92999 +1.24	163.75	155.89	159.70	22,069,856
10 Dec 20	155.69000 -0.90	159.50	148.01	151.13	22,059,968
09 Dec 20	156.59000 -13.27	170.80	147.20	170.20	40,951,696
08 Dec 20	169.86000 +10.34	170.51	164.30	165.75	27,738,716
07 Dec 20	159.52000 +7.00	163.98	152.97	155.03	31,409,838
04 Dec 20	152.52000 -4.74	157.82	148.51	157.59	27,704,832
03 Dec 20	157.25999 +14.26	159.11	143.01	143.50	38,656,508
02 Dec 20	143.00000 +1.99	149.80	128.10	138.63	51,217,336
01 Dec 20	141.00999 -11.73	178.50	130.33	177.66	124,159,728
30 Nov 20	152.74001 +25.71	153.87	141.05	144.00	73,203,064
27 Nov 20	127.03000 +17.85	130.06	114.86	115.12	43,438,496
25 Nov 20	109.18000 +10.62	109.29	98.65	99.03	25,850,692
24 Nov 20	98.56000 -2.47	99.89	93.54	98.40	12,419,962
23 Nov 20	101.03000 +3.42	101.77	98.62	100.77	16,359,624
20 Nov 20	97.61000 +4.84	98.43	94.82	95.00	15,306,303
19 Nov 20	92.77000 +3.88	94.65	89.51	90.00	16,002,015
18 Nov 20	88.89000 -4.26	94.00	88.61	93.87	21,823,450
17 Nov 20	93.15000 -4.80	97.80	91.60	97.23	26,171,964
16 Nov 20	97.95000 +8.56	103.20	93.30	100.31	70,853,056
13 Nov 20	89.39000 +1.58	90.53	85.22	86.62	14,176,721
12 Nov 20	87.81000 +5.37	87.93	83.83	85.18	21,750,394
11 Nov 20	82.44000 +6.39	83.98	76.13	77.05	18,576,496
10 Nov 20	76.05000 -1.69	80.38	73.52	80.00	10,499,395
09 Nov 20	77.74000 +5.29	80.25	75.42	77.75	20,266,812
06 Nov 20	72.45000 +0.97	74.16	70.87	71.42	5,841,047
05 Nov 20	71.48000 +1.67	71.59	70.16	71.09	4,449,850
04 Nov 20	69.81000 +0.73	71.55	68.92	68.97	5,442,067
03 Nov 20	69.08000 +1.97	69.25	66.59	66.75	4,366,928
02 Nov 20	67.11000 -0.36	68.60	66.55	68.02	4,650,268
30 Oct 20	67.47000 -3.81	71.49	66.85	70.80	7,085,797
29 Oct 20	71.28000 +5.54	74.54	66.23	68.35	13,776,433
28 Oct 20	65.74000 -4.93	69.47	65.49	68.95	6,043,991
27 Oct 20	70.67000 +0.43	71.35	68.81	70.45	3,812,879
26 Oct 20	70.24000 -0.29	71.32	68.70	70.36	3,872,799
23 Oct 20	70.53000 -0.31	72.40	68.80	72.30	3,735,087
22 Oct 20	70.84000 +2.47	72.53	68.40	68.50	5,212,065
21 Oct 20	68.37000 -2.94	71.58	68.06	71.57	4,614,813
20 Oct 20	71.31000 +0.35	73.10	70.65	72.07	5,441,299
19 Oct 20	70.96000 -2.98	74.09	70.50	73.97	6,931,283
16 Oct 20	73.94000 -1.64	76.93	73.67	76.06	4,693,584
15 Oct 20	75.58000 -0.98	76.49	73.71	75.48	5,014,595
14 Oct 20	76.56000 -1.73	80.01	76.33	80.01	6,643,833
13 Oct 20	78.29000 +2.98	81.37	75.52	75.93	13,669,187
12 Oct 20	75.31000 +2.31	75.85	72.92	73.61	7,590,764
09 Oct 20	73.00000 +0.07	73.67	72.39	73.42	4,774,015
08 Oct 20	72.93000 +0.56	73.76	72.01	73.50	4,023,816
07 Oct 20	72.37000 +1.33	73.24	70.96	71.23	4,190,611
06 Oct 20	71.04000 -0.91	73.92	70.31	72.00	7,285,512
05 Oct 20	71.95000 +3.14	72.02	69.05	69.64	6,518,121
02 Oct 20	68.81000 -1.22	72.77	67.25	67.90	8,004,919
01 Oct 20	70.03000 -0.72	70.20	68.16	69.57	6,838,969
30 Sep 20	70.75000 +0.23	75.39	70.16	72.51	15,690,706
29 Sep 20	70.52000 -0.03	71.34	69.59	70.46	6,294,318
28 Sep 20	70.55000 +1.08	71.50	69.10	69.59	7,337,397
25 Sep 20	69.47000 +4.30	69.73	65.67	65.89	9,190,629
24 Sep 20	65.17000 -1.99	66.77	63.64	65.50	5,565,191
23 Sep 20	67.16000 -1.56	68.62	65.77	67.86	6,919,352
22 Sep 20	68.72000 -0.54	69.19	66.67	67.50	6,303,612
21 Sep 20	69.26000 -0.61	69.48	65.46	68.60	8,223,034
18 Sep 20	69.87000 +1.98	70.00	66.10	68.28	13,206,193
17 Sep 20	67.89000 -0.95	70.90	64.60	68.50	13,275,199
16 Sep 20	68.84000 +1.96	70.04	66.73	67.64	11,398,006
15 Sep 20	66.88000 +3.21	68.41	64.23	65.03	9,101,184
14 Sep 20	63.67000 +4.33	63.85	60.12	60.15	8,930,779
11 Sep 20	59.34000 +1.78	59.51	57.45	58.49	4,821,869
10 Sep 20	57.56000 +0.66	60.32	56.87	57.04	7,985,321
09 Sep 20	56.90000 +2.56	57.19	54.51	56.03	9,355,441
08 Sep 20	54.34000 -8.26	58.60	54.21	57.75	17,706,208
04 Sep 20	62.60000 -2.24	65.00	59.01	64.99	11,653,287
03 Sep 20	64.84000 +0.12	69.35	64.30	65.65	14,307,317
02 Sep 20	64.72000 +1.40	64.89	61.38	62.84	9,874,614
01 Sep 20	63.32000 -1.57	64.50	62.50	63.54	8,200,671
31 Aug 20	64.89000 -2.60	67.20	62.54	67.14	15,271,802
28 Aug 20	67.49000 -0.54	68.95	67.15	68.04	6,383,705
27 Aug 20	68.03000 -2.47	70.32	67.01	69.98	9,262,562
26 Aug 20	70.50000 +4.25	71.64	66.03	67.62	28,768,082
25 Aug 20	66.25000 +1.37	66.70	63.55	64.32	7,798,501
24 Aug 20	64.88000 -1.57	67.85	62.88	67.15	13,143,244
21 Aug 20	66.45000 -1.36	68.02	65.60	67.50	6,935,608
20 Aug 20	67.81000 -0.19	68.00	66.63	67.79	6,346,700
19 Aug 20	68.00000 +0.97	69.17	66.60	66.74	8,558,809
18 Aug 20	67.03000 -2.73	69.70	65.23	68.28	11,329,150
17 Aug 20	69.76000 +0.61	70.78	68.38	69.14	8,703,196
14 Aug 20	69.15000 +1.32	70.36	67.86	68.06	12,799,582
13 Aug 20	67.83000 -1.69	69.18	67.05	69.09	15,055,934
12 Aug 20	69.52000 +0.55	75.75	68.30	75.67	50,471,492
11 Aug 20	68.97000 -3.04	71.40	67.00	69.52	18,118,728
10 Aug 20	72.01000 -2.09	75.00	71.41	74.27	8,678,274
07 Aug 20	74.10000 +0.34	75.39	73.01	74.38	8,771,437
06 Aug 20	73.76000 -2.04	76.25	73.12	75.79	11,691,503
05 Aug 20	75.80000 -2.66	77.49	73.69	77.49	19,859,902
04 Aug 20	78.46000 +0.48	78.62	75.50	78.19	10,126,500
03 Aug 20	77.98000 +3.88	77.99	73.03	74.98	13,382,327
31 Jul 20	74.10000 -3.53	78.44	73.60	78.20	14,223,411
30 Jul 20	77.63000 -1.88	79.25	76.80	78.00	13,101,985
29 Jul 20	79.51000 -1.98	82.82	76.55	81.98	24,453,924
28 Jul 20	81.49000 +1.58	83.85	79.50	81.00	32,946,884
27 Jul 20	79.91000 +6.70	80.98	76.16	80.63	44,710,712
24 Jul 20	73.21000 -2.12	73.90	66.54	69.05	27,797,476
23 Jul 20	75.33000 -7.89	82.68	72.20	82.05	29,288,088
22 Jul 20	83.22500 +2.36	84.12	79.11	79.61	27,274,018
21 Jul 20	80.86000 -1.82	82.43	79.07	80.91	26,019,248
20 Jul 20	82.68000 -12.17	90.85	78.05	87.86	77,855,096
17 Jul 20	94.85000 +13.04	95.21	82.61	83.35	103,508,504
16 Jul 20	81.81000 +1.59	84.29	79.60	80.16	27,278,552
15 Jul 20	80.22000 +5.18	88.37	78.01	87.52	90,772,456
14 Jul 20	75.04000 +3.26	76.95	70.62	74.00	38,709,428
13 Jul 20	71.78000 +9.17	77.75	63.80	63.89	56,617,328
10 Jul 20	62.61000 -2.35	64.93	62.32	64.65	7,407,645
09 Jul 20	64.96000 +3.38	65.35	58.88	62.09	20,688,642
08 Jul 20	61.58000 +0.49	62.46	59.45	60.79	7,592,561
07 Jul 20	61.09000 +1.94	61.50	57.44	58.80	8,905,273
06 Jul 20	59.15000 +0.58	60.73	57.10	58.55	9,977,416
02 Jul 20	58.57000 -3.02	61.80	55.81	60.00	26,544,378
01 Jul 20	61.59000 -2.62	63.73	59.12	63.00	17,916,470
30 Jun 20	64.21000 +2.13	65.16	61.80	62.18	11,955,169
29 Jun 20	62.08000 +0.80	63.00	59.40	61.82	8,074,205
26 Jun 20	61.28000 -0.72	62.29	59.14	60.71	13,866,283
25 Jun 20	62.00000 -2.84	67.00	58.51	67.00	26,905,664
24 Jun 20	64.84000 +1.90	66.16	63.14	63.23	14,377,115
23 Jun 20	62.94000 -1.81	65.08	62.74	64.10	12,361,339
22 Jun 20	64.75000 -1.60	66.29	62.12	65.92	13,586,383
19 Jun 20	66.35000 +1.40	66.45	64.01	64.99	16,076,734
18 Jun 20	64.95000 +1.64	65.40	62.58	63.03	10,914,379
17 Jun 20	63.31000 -1.03	65.88	62.58	63.60	13,615,975
16 Jun 20	64.34000 -2.23	66.60	62.60	66.31	16,537,847
15 Jun 20	66.57000 +4.57	66.98	63.42	65.90	19,339,288
12 Jun 20	62.00000 +1.80	63.63	60.29	62.35	14,742,913
11 Jun 20	60.20000 +0.13	66.69	58.77	62.95	32,085,168
10 Jun 20	60.07000 +1.84	60.72	58.60	58.80	11,074,361
09 Jun 20	58.23000 -0.87	59.40	57.73	58.55	7,600,166
08 Jun 20	59.10000 +0.91	59.38	56.72	58.30	11,249,314
05 Jun 20	58.19000 -2.40	59.19	56.63	58.49	14,677,935
04 Jun 20	60.59000 +0.70	61.93	58.52	61.61	13,503,951
03 Jun 20	59.89000 +0.02	63.37	57.10	57.51	20,811,530
02 Jun 20	59.87000 -2.31	59.95	55.35	58.70	21,701,140
01 Jun 20	62.18000 +0.68	63.90	60.51	62.76	21,257,476
29 May 20	61.50000 +5.96	61.65	56.56	57.45	38,224,872
28 May 20	55.54000 +3.36	59.11	53.35	53.50	32,308,594
27 May 20	52.18000 -5.53	53.34	46.13	51.20	59,514,748
26 May 20	57.71000 -11.29	66.59	57.05	66.40	40,332,556
22 May 20	69.00000 +1.95	70.60	67.14	69.93	28,912,678
21 May 20	67.05000 -6.42	73.16	65.31	73.05	35,195,612
20 May 20	73.47000 +1.80	74.48	67.41	70.01	53,655,280
19 May 20	71.67000 -8.33	79.75	70.32	78.07	64,932,256
18 May 20	80.00000 +13.31	87.00	75.66	86.14	81,209,376
15 May 20	66.69000 +2.13	67.67	63.01	63.79	16,341,869
14 May 20	64.56000 -0.62	65.39	61.44	64.79	12,198,249
13 May 20	65.18000 +2.83	66.97	60.29	63.80	22,125,960
12 May 20	62.35000 -4.55	68.49	62.02	65.99	25,934,464
11 May 20	66.90000 +7.65	67.67	59.14	59.60	34,852,044
08 May 20	59.25000 +6.06	59.88	52.15	53.06	24,135,544
07 May 20	53.19000 +4.24	55.99	51.06	55.78	30,942,700
06 May 20	48.95000 -0.39	49.25	47.52	48.45	6,692,345
05 May 20	49.34000 -1.16	50.96	47.23	50.48	11,160,180
04 May 20	50.50000 +2.57	50.50	48.00	48.05	10,460,549
01 May 20	47.93000 +1.94	50.45	46.29	48.71	21,701,292
30 Apr 20	45.99000 -0.38	48.37	45.82	46.78	7,741,871
29 Apr 20	46.37000 -1.51	46.95	45.01	46.60	11,761,966
28 Apr 20	47.88000 -0.17	50.45	47.17	50.40	13,067,207
27 Apr 20	48.05000 -2.45	51.70	47.30	51.53	13,744,397
24 Apr 20	50.50000 +3.06	50.50	47.14	47.15	11,712,457
23 Apr 20	47.44000 -3.76	50.70	46.89	49.10	15,152,351
22 Apr 20	51.20000 +1.94	51.82	49.06	50.61	11,690,439
21 Apr 20	49.26000 -2.43	56.38	43.11	53.00	39,641,960
20 Apr 20	51.69000 +4.84	54.95	44.51	45.00	34,102,468
17 Apr 20	46.85000 +6.25	49.00	43.38	48.99	32,285,976
16 Apr 20	40.60000 +3.35	41.55	36.62	38.07	20,670,718
15 Apr 20	37.25000 +2.59	38.45	33.72	34.64	15,682,994
14 Apr 20	34.66000 +1.76	34.99	33.15	34.00	8,126,897
13 Apr 20	32.90000 +1.04	32.98	31.71	32.00	5,603,883
09 Apr 20	31.86000 -0.56	32.92	31.32	32.55	4,861,753
08 Apr 20	32.42000 +0.40	32.94	31.75	32.36	4,119,844
07 Apr 20	32.02000 -2.62	34.03	30.98	33.81	10,104,337
06 Apr 20	34.64000 -0.20	35.19	33.33	34.91	10,841,594
03 Apr 20	34.84000 +1.64	35.66	32.72	32.81	16,896,224
02 Apr 20	33.20000 +3.53	33.39	29.84	30.60	15,934,404
01 Apr 20	29.67000 -0.28	30.94	29.44	30.05	7,004,587
31 Mar 20	29.95000 -0.53	30.98	29.20	30.60	6,027,880
30 Mar 20	30.48000 +0.43	31.69	28.27	30.59	10,749,923
27 Mar 20	30.05000 +2.11	31.09	27.95	28.37	12,408,297
26 Mar 20	27.94000 +0.81	28.79	27.56	27.56	5,585,886
25 Mar 20	27.13000 +1.31	27.98	24.79	25.00	9,651,543
24 Mar 20	25.82000 -0.75	27.25	24.36	27.09	12,550,494
23 Mar 20	26.57000 -1.63	29.81	26.25	28.71	11,080,845
20 Mar 20	28.20000 -0.07	30.23	26.20	29.25	16,522,449
19 Mar 20	28.27000 -3.31	34.98	25.19	32.78	36,952,752
18 Mar 20	31.58000 +3.40	32.54	26.55	27.13	28,655,958
17 Mar 20	28.18000 +1.69	32.70	27.32	29.36	44,484,144
16 Mar 20	26.49000 +5.19	27.80	22.22	23.76	39,850,784
13 Mar 20	21.30000 -1.00	23.47	19.31	23.00	11,853,052
12 Mar 20	22.30000 -1.31	24.28	21.90	22.90	11,305,347
11 Mar 20	23.61000 +1.27	25.75	22.52	22.54	14,825,434
10 Mar 20	22.34000 -1.95	25.94	21.28	25.71	13,019,516
09 Mar 20	24.29000 -5.32	30.00	24.16	30.00	14,124,076
06 Mar 20	29.61000 +1.60	29.80	27.67	27.98	21,097,488
05 Mar 20	28.01000 +0.52	28.95	26.53	27.49	14,669,976
04 Mar 20	27.49000 -0.42	28.72	26.80	27.99	11,817,666
03 Mar 20	27.91000 -1.97	28.60	26.60	27.80	17,599,114
02 Mar 20	29.88000 +3.95	30.75	25.21	27.00	33,084,026
28 Feb 20	25.93000 -0.23	25.95	22.01	23.38	24,425,124
27 Feb 20	26.16000 -3.00	36.00	23.05	35.88	68,256,336
26 Feb 20	29.16000 +5.40	29.98	27.08	29.05	78,016,784
25 Feb 20	23.76000 +5.17	26.55	20.51	22.15	65,001,880
24 Feb 20	18.59000 +0.36	19.28	18.30	19.23	7,605,391
21 Feb 20	18.23000 -0.31	18.55	17.91	18.47	3,696,712
20 Feb 20	18.54000 -0.38	19.17	18.42	18.86	4,562,216
19 Feb 20	18.92000 +0.01	19.24	18.73	19.09	3,148,012
18 Feb 20	18.91000 -0.09	19.35	18.57	19.14	4,129,369
14 Feb 20	19.00000 -0.05	19.29	18.85	19.27	5,384,464
13 Feb 20	19.04500 +0.03	19.80	18.89	19.36	6,837,002
12 Feb 20	19.01000 -2.34	19.67	18.50	19.64	19,231,794
11 Feb 20	21.35000 -2.30	22.74	21.28	22.09	6,188,339
10 Feb 20	23.65000 +0.41	23.95	22.38	23.50	9,356,771
07 Feb 20	23.24000 +3.36	23.39	19.79	19.79	10,144,169
06 Feb 20	19.88000 -0.17	20.32	19.70	20.27	1,929,739
05 Feb 20	20.05000 -0.82	21.20	19.67	20.99	2,656,824
04 Feb 20	20.87000 +0.49	20.88	19.75	20.09	1,824,436
03 Feb 20	20.38000 -0.13	21.06	19.70	20.66	3,214,618
31 Jan 20	20.51000 -0.48	21.32	20.05	21.14	2,833,631
30 Jan 20	20.99000 +0.44	21.74	20.80	21.05	3,061,810
29 Jan 20	20.55000 -1.81	22.34	20.45	22.23	4,675,832
28 Jan 20	22.36000 -0.38	23.50	21.85	23.50	5,649,269
27 Jan 20	22.74000 +1.62	23.12	21.12	22.10	10,294,739
24 Jan 20	21.12000 -0.35	21.88	20.90	21.60	2,947,764
23 Jan 20	21.47000 -0.50	22.65	21.40	22.17	3,663,943
22 Jan 20	21.97000 +1.03	23.20	21.70	22.08	10,920,657
21 Jan 20	20.94000 +0.32	21.49	20.65	20.79	2,088,535
17 Jan 20	20.62000 -0.39	21.50	20.55	21.50	3,348,525
16 Jan 20	21.01000 +0.77	21.87	20.77	21.68	4,928,102
15 Jan 20	20.24000 +0.24	20.58	19.94	19.94	2,054,963
14 Jan 20	20.00000 -0.26	20.50	19.55	20.45	1,782,859
13 Jan 20	20.26000 +1.12	20.36	18.60	19.26	2,190,126
10 Jan 20	19.14000 +0.74	21.00	19.05	21.00	4,504,819
09 Jan 20	18.40000 +0.42	18.55	17.90	18.00	1,531,344
08 Jan 20	17.98000 +0.20	18.08	17.76	17.99	1,041,551
07 Jan 20	17.78000 -0.35	18.32	17.68	18.15	1,461,935
06 Jan 20	18.13000 -0.76	18.74	18.01	18.70	1,606,505
03 Jan 20	18.89000 -0.34	19.36	18.72	19.02	1,750,976
02 Jan 20	19.23000 -0.33	19.81	18.88	19.57	1,229,434
31 Dec 19	19.56000 +0.51	19.64	18.96	18.96	1,112,406
30 Dec 19	19.05000 -0.47	19.94	18.94	19.54	1,183,298
27 Dec 19	19.52000 -0.34	20.00	19.25	19.99	1,046,852
26 Dec 19	19.86000 +0.11	20.11	19.66	19.82	750,317
24 Dec 19	19.75000 +0.05	19.79	19.35	19.69	488,921
23 Dec 19	19.70000 -0.13	19.85	19.34	19.79	1,789,840
20 Dec 19	19.83000 +0.42	20.00	19.05	19.40	10,931,559
19 Dec 19	19.41000 +0.77	19.67	18.50	18.58	2,101,681
18 Dec 19	18.64000 +0.20	19.00	18.48	18.48	1,277,655
17 Dec 19	18.44000 -0.08	18.70	18.31	18.54	1,647,786
16 Dec 19	18.52000 -0.10	18.97	18.22	18.60	1,785,541
13 Dec 19	18.62000 +0.17	18.72	18.32	18.47	1,302,439
12 Dec 19	18.45000 -0.20	19.05	18.32	18.56	1,313,402
11 Dec 19	18.65000 -0.22	19.11	18.53	19.03	1,233,120
10 Dec 19	18.87000 +0.09	19.09	18.58	18.78	1,619,895
09 Dec 19	18.78000 -0.16	19.30	18.67	19.07	2,823,956
06 Dec 19	18.94000 -1.70	21.04	18.82	20.78	3,537,657
05 Dec 19	20.64000 -0.63	21.50	20.57	21.49	1,478,421
04 Dec 19	21.27000 -0.01	21.47	20.93	21.00	1,980,055
03 Dec 19	21.28000 +1.52	21.37	19.41	19.48	1,795,347
02 Dec 19	19.76000 -0.60	20.54	19.60	20.30	1,186,785
29 Nov 19	20.36000 -0.01	20.93	20.28	20.60	1,186,734
27 Nov 19	20.37000 +0.04	20.70	19.99	20.28	1,561,222
26 Nov 19	20.33000 +0.33	20.65	19.82	20.04	1,549,446
25 Nov 19	20.00000 -0.69	21.00	19.95	20.90	1,927,782
22 Nov 19	20.69000 +0.49	20.73	19.86	20.07	1,443,557
21 Nov 19	20.20000 +0.02	20.32	19.69	19.98	1,202,497
20 Nov 19	20.18000 +0.82	20.40	19.35	19.38	2,316,542
19 Nov 19	19.36000 -0.09	19.87	19.08	19.27	1,144,750
18 Nov 19	19.45000 +0.08	19.45	18.67	19.21	923,140
15 Nov 19	19.37000 +1.03	19.43	18.35	18.39	1,882,089
14 Nov 19	18.34000 +0.09	18.50	17.91	18.16	1,532,586
13 Nov 19	18.25000 +0.26	18.50	17.71	18.00	2,014,902
12 Nov 19	17.99000 +0.59	18.10	17.30	17.34	1,978,343
11 Nov 19	17.40000 -0.09	17.52	17.20	17.33	949,933
08 Nov 19	17.49000 -0.01	17.50	17.11	17.25	973,669
07 Nov 19	17.50000 +1.37	17.61	16.28	16.33	2,043,611
06 Nov 19	16.13000 -0.76	17.49	16.05	16.83	1,575,549
05 Nov 19	16.89000 +0.09	17.72	16.71	16.94	1,742,360
04 Nov 19	16.80000 +1.14	16.80	15.83	15.90	1,357,932
01 Nov 19	15.66000 -1.09	16.89	15.52	16.80	1,603,732
31 Oct 19	16.75000 -0.39	17.15	16.49	17.03	1,015,552
30 Oct 19	17.14000 +0.15	17.24	16.52	16.95	961,150
29 Oct 19	16.99000 -0.04	17.16	16.66	16.96	751,727
28 Oct 19	17.03000 +0.02	17.15	16.81	17.01	652,386
25 Oct 19	17.01000 +0.42	17.10	16.43	16.73	737,109
24 Oct 19	16.59000 -0.31	17.03	16.05	16.92	1,112,146
23 Oct 19	16.90000 +0.98	17.01	16.09	16.16	1,512,239
22 Oct 19	15.92000 +0.42	16.09	15.55	15.56	594,156
21 Oct 19	15.50000 +0.69	15.59	14.66	14.90	930,868
18 Oct 19	14.81000 +0.27	14.85	14.07	14.50	1,596,419
17 Oct 19	14.54000 +0.39	14.72	14.15	14.23	1,033,914
16 Oct 19	14.15000 -0.18	14.32	14.02	14.27	915,084
15 Oct 19	14.33000 +0.40	14.45	13.53	13.93	1,157,446
14 Oct 19	13.93000 -0.13	14.27	13.67	14.19	960,535
11 Oct 19	14.05500 -0.10	14.70	13.99	14.24	941,288
10 Oct 19	14.16000 -0.04	14.41	13.87	14.13	1,345,771
09 Oct 19	14.20000 -1.11	15.55	14.18	15.33	2,386,365
08 Oct 19	15.31000 -0.16	15.48	15.01	15.36	1,226,190
07 Oct 19	15.47000 -0.04	15.63	15.07	15.45	1,373,936
04 Oct 19	15.51000 +0.44	15.57	14.89	15.05	1,022,019
03 Oct 19	15.07000 +0.21	15.24	14.41	15.24	1,464,168
02 Oct 19	14.86000 +0.05	15.01	14.42	14.78	1,783,307
01 Oct 19	14.81000 -1.11	16.06	14.80	15.87	1,544,925
30 Sep 19	15.92000 +0.02	16.27	15.67	15.79	1,532,173
27 Sep 19	15.90000 -0.44	16.54	15.68	16.29	2,309,047
26 Sep 19	16.34000 -0.84	17.51	16.15	17.41	4,449,091
25 Sep 19	17.18000 -0.64	17.71	17.10	17.71	3,045,069
24 Sep 19	17.82000 -0.01	17.99	17.25	17.83	5,213,302
23 Sep 19	17.83000 -0.24	18.48	17.56	18.24	4,861,272
20 Sep 19	18.07000 +0.17	18.39	17.75	18.14	25,237,508
19 Sep 19	17.90000 +0.12	18.42	17.62	17.71	5,866,926
18 Sep 19	17.78000 +0.12	18.00	17.35	17.77	5,834,569
17 Sep 19	17.66000 +0.61	17.95	17.19	17.46	5,239,640
16 Sep 19	17.05000 +0.34	17.31	16.69	16.73	3,053,899
13 Sep 19	16.71000 +0.31	17.04	16.06	16.45	3,162,383
12 Sep 19	16.40000 +0.48	18.46	16.20	16.23	8,290,874
11 Sep 19	15.92000 -1.17	17.59	15.89	17.34	3,590,692
10 Sep 19	17.09000 +1.06	17.34	15.97	16.06	3,077,421
09 Sep 19	16.03000 +0.15	16.23	15.36	15.98	2,311,752
06 Sep 19	15.88000 +0.35	16.18	15.14	15.56	2,042,503
05 Sep 19	15.53000 +0.11	16.13	15.02	15.65	1,394,529
04 Sep 19	15.42000 +0.54	15.59	14.80	15.11	1,555,729
03 Sep 19	14.88000 -0.85	16.50	14.35	16.10	2,508,895
30 Aug 19	15.73000 +0.55	15.75	15.20	15.30	1,601,551
29 Aug 19	15.18000 +0.36	15.20	14.61	14.91	1,684,181
28 Aug 19	14.82000 +0.31	15.04	14.38	14.51	1,451,650
27 Aug 19	14.51000 -0.46	15.50	14.12	15.17	2,720,189
26 Aug 19	14.97000 +1.09	15.38	14.00	14.01	3,153,425
23 Aug 19	13.88000 -0.28	14.36	13.83	14.08	1,501,049
22 Aug 19	14.16000 -0.13	14.43	14.04	14.37	1,023,419
21 Aug 19	14.29000 +0.14	14.41	13.76	14.25	1,417,709
20 Aug 19	14.15000 +0.75	14.65	13.60	13.87	3,367,012
19 Aug 19	13.40000 +0.24	13.50	13.02	13.25	1,955,457
16 Aug 19	13.16000 +0.49	13.24	12.79	12.85	1,105,105
15 Aug 19	12.67000 -0.07	12.95	12.47	12.72	1,162,846
14 Aug 19	12.74000 -0.56	13.22	12.50	13.08	1,362,976
13 Aug 19	13.30000 +0.28	13.40	12.76	13.00	558,994
12 Aug 19	13.02000 -0.31	13.68	12.98	13.42	780,306
09 Aug 19	13.33000 +0.14	13.55	12.97	13.14	745,194
08 Aug 19	13.19000 +0.34	13.30	12.30	12.91	1,500,881
07 Aug 19	12.85000 +0.56	14.50	11.54	12.26	3,003,267
06 Aug 19	12.29000 +0.03	12.87	11.90	12.50	2,007,725
05 Aug 19	12.26000 -0.47	12.69	12.20	12.55	1,038,153
02 Aug 19	12.73000 -0.28	13.04	12.40	13.00	1,180,381
01 Aug 19	13.01000 -0.09	13.40	12.71	13.20	1,502,334
31 Jul 19	13.10000 -0.30	13.51	13.04	13.42	1,087,643
30 Jul 19	13.40000 -0.29	13.76	13.29	13.61	929,543
29 Jul 19	13.69000 -0.43	14.33	13.56	14.17	1,049,628
26 Jul 19	14.12000 +0.61	14.18	13.36	13.59	669,060
25 Jul 19	13.51000 -0.96	14.65	13.50	14.51	895,579
24 Jul 19	14.47000 +0.87	14.52	13.47	13.75	1,167,362
23 Jul 19	13.60000 -0.45	14.13	13.12	14.06	2,053,347
22 Jul 19	14.05000 -0.06	14.32	13.91	14.22	1,058,910
19 Jul 19	14.11000 -0.15	14.40	14.01	14.29	1,042,632
18 Jul 19	14.26000 +0.23	14.28	13.90	14.09	756,865
17 Jul 19	14.03000 -0.11	14.59	14.00	14.17	1,202,450
16 Jul 19	14.14000 -0.18	14.48	14.00	14.32	1,111,014
15 Jul 19	14.32000 +0.12	14.46	14.00	14.28	727,620
12 Jul 19	14.20000 -0.24	14.48	14.06	14.27	1,084,328
11 Jul 19	14.44000 -0.04	14.70	14.12	14.56	1,135,170
10 Jul 19	14.48000 -0.37	15.22	14.05	14.94	1,770,209
09 Jul 19	14.85000 +0.56	14.85	14.15	14.31	739,829
08 Jul 19	14.29000 -0.67	14.90	14.14	14.89	938,422
05 Jul 19	14.96000 -0.35	15.47	14.83	15.47	970,638
03 Jul 19	15.31000 +0.91	15.33	14.40	14.50	954,475
02 Jul 19	14.40000 -0.33	14.71	14.00	14.71	1,202,267
01 Jul 19	14.73000 +0.09	15.08	14.47	14.86	1,135,482
28 Jun 19	14.64000 +0.30	14.64	14.11	14.41	1,657,027
27 Jun 19	14.34000 +0.64	14.40	13.50	13.50	1,724,611
26 Jun 19	13.70000 -0.07	14.18	13.65	13.92	1,112,795
25 Jun 19	13.77000 -0.27	14.25	13.65	14.11	1,936,251
24 Jun 19	14.04000 -0.66	14.69	14.02	14.41	1,327,256
21 Jun 19	14.70000 -0.48	15.32	14.50	15.20	2,115,818
20 Jun 19	15.18000 -0.32	15.94	14.86	15.85	1,605,381
19 Jun 19	15.50000 -0.24	16.30	15.37	15.75	2,831,087
18 Jun 19	15.74000 -0.03	16.19	15.58	15.90	1,120,185
17 Jun 19	15.77000 +0.37	15.85	15.28	15.54	1,220,436
14 Jun 19	15.40000 -0.76	16.67	15.32	16.25	2,080,053
13 Jun 19	16.16000 -0.14	17.59	16.05	16.42	1,607,294
12 Jun 19	16.30000 +0.30	16.36	15.62	16.11	2,042,477
11 Jun 19	16.00000 +0.33	16.88	15.75	16.09	5,614,358
10 Jun 19	15.67000 -1.85	17.99	15.67	17.85	2,574,686
07 Jun 19	17.52000 -0.42	18.40	17.30	17.71	1,892,799
06 Jun 19	17.94000 +0.24	18.92	17.61	17.83	6,066,383
05 Jun 19	17.70000 -1.77	19.20	17.20	19.20	5,046,143
04 Jun 19	19.47000 -0.38	20.74	19.23	19.76	1,077,687
03 Jun 19	19.85000 -0.93	20.99	18.82	20.79	1,031,947
31 May 19	20.78000 -0.71	21.38	20.74	21.16	443,530
30 May 19	21.49000 -0.21	21.90	21.05	21.84	361,293
29 May 19	21.70000 +0.16	21.90	21.16	21.71	490,742
28 May 19	21.54000 -0.29	22.46	21.44	22.30	616,013
24 May 19	21.83000 +0.45	22.00	21.41	21.56	743,997
23 May 19	21.38000 -0.62	21.94	21.01	21.75	739,551
22 May 19	22.00000 -0.70	22.77	21.93	22.65	569,589
21 May 19	22.70000 +0.10	23.16	22.43	22.65	475,913
20 May 19	22.60000 -0.48	23.60	22.55	22.85	553,004
17 May 19	23.08000 -0.38	23.43	21.68	23.31	1,275,232
16 May 19	23.46000 +0.34	24.05	23.15	23.50	536,569
15 May 19	23.12000 -0.47	23.84	22.81	23.46	847,323
14 May 19	23.59000 -0.84	24.89	23.57	24.50	473,926
13 May 19	24.43000 -0.49	24.77	23.23	24.46	491,784
10 May 19	24.92000 +1.66	24.93	22.80	23.04	536,230
09 May 19	23.26000 -0.28	24.00	22.75	23.50	523,118
08 May 19	23.54000 -1.01	26.00	23.53	23.70	1,023,854
07 May 19	24.55000 -2.55	27.26	24.16	27.18	1,061,288
06 May 19	27.10000 -0.10	27.81	26.25	26.38	667,204
03 May 19	27.20000 -1.14	28.95	26.85	28.89	837,921
02 May 19	28.34000 +1.94	28.49	26.19	26.33	1,079,697
01 May 19	26.40000 +0.37	27.09	25.87	26.31	1,121,529
30 Apr 19	26.03000 +0.89	26.03	25.00	25.28	620,718
29 Apr 19	25.14000 -1.12	27.20	24.97	26.28	1,057,858
26 Apr 19	26.26000 +0.52	27.30	25.69	25.83	593,558
25 Apr 19	25.74000 -0.02	26.72	25.43	25.76	603,274
24 Apr 19	25.76000 +1.06	25.76	24.29	24.80	702,199
23 Apr 19	24.70000 +1.07	24.98	23.73	23.73	617,759
22 Apr 19	23.63000 +1.12	23.99	22.51	22.70	494,149
18 Apr 19	22.51000 -0.99	23.55	22.43	23.47	736,355
17 Apr 19	23.50000 -0.28	24.12	22.31	24.00	918,561
16 Apr 19	23.78000 -2.06	26.22	23.65	26.00	964,841
15 Apr 19	25.84000 +1.23	25.94	24.62	24.99	636,494
12 Apr 19	24.61000 -1.12	26.05	24.27	26.00	708,634
11 Apr 19	25.73000 -1.07	26.99	24.26	26.82	1,030,056
10 Apr 19	26.80000 -0.02	27.74	26.50	26.90	639,414
09 Apr 19	26.82000 -0.41	28.40	26.31	27.30	1,051,702
08 Apr 19	27.23000 +1.27	29.79	25.60	25.90	2,673,297
05 Apr 19	25.96000 +2.88	26.23	22.67	23.80	1,978,459
04 Apr 19	23.08000 +1.75	23.18	21.04	21.12	1,705,896
03 Apr 19	21.33000 +1.63	21.67	19.81	19.92	909,317
02 Apr 19	19.70000 -0.89	20.68	19.54	20.68	546,568
01 Apr 19	20.59000 +0.24	20.92	20.04	20.54	547,566
29 Mar 19	20.35000 +0.69	20.80	19.47	19.87	660,854
28 Mar 19	19.66000 +0.39	19.74	19.00	19.30	453,586
27 Mar 19	19.27000 -0.63	20.08	18.89	20.08	602,641
26 Mar 19	19.90000 +0.50	19.94	19.24	19.61	393,884
25 Mar 19	19.40000 +0.40	19.59	18.21	19.00	671,669
22 Mar 19	19.00000 -0.34	19.70	18.75	19.38	579,495
21 Mar 19	19.34000 -0.66	20.25	19.21	20.00	860,506
20 Mar 19	20.00000 -0.35	20.98	19.90	20.41	985,298
19 Mar 19	20.35000 -1.83	22.60	20.18	22.47	976,101
18 Mar 19	22.18000 +0.36	22.22	21.22	21.74	1,245,672
15 Mar 19	21.82000 +1.00	22.19	20.89	20.99	2,686,871
14 Mar 19	20.82000 +0.85	21.00	19.92	19.92	883,581
13 Mar 19	19.97000 +0.71	20.25	19.23	19.30	756,588
12 Mar 19	19.26000 -1.17	20.89	19.12	20.52	1,627,932
11 Mar 19	20.43000 -0.50	20.99	19.97	20.99	915,642
08 Mar 19	20.93000 +0.34	21.08	19.90	20.37	631,133
07 Mar 19	20.59000 -0.06	21.16	19.61	20.42	1,018,084
06 Mar 19	20.65000 -0.72	22.05	20.06	21.40	1,061,369
05 Mar 19	21.37000 +0.25	21.49	20.29	21.18	1,086,443
04 Mar 19	21.12000 -1.15	22.80	20.52	22.47	1,134,144
01 Mar 19	22.27000 -0.33	23.39	21.64	23.09	867,388
28 Feb 19	22.60000 +0.50	23.03	22.05	22.45	511,289
27 Feb 19	22.10000 -1.60	23.83	21.53	23.37	1,553,011
26 Feb 19	23.70000 +2.05	24.40	21.56	21.60	2,522,800
25 Feb 19	21.65000 +1.77	22.30	19.83	20.54	1,917,872
22 Feb 19	19.88000 +0.54	20.04	19.35	19.35	567,612
21 Feb 19	19.34000 -0.58	19.98	18.88	19.74	822,625
20 Feb 19	19.92000 -0.91	21.24	19.13	21.12	1,160,160
19 Feb 19	20.83000 -0.61	21.51	20.05	21.51	1,204,705
15 Feb 19	21.44000 +1.78	21.47	19.70	19.94	2,087,409
14 Feb 19	19.66000 +1.13	19.96	18.63	18.64	1,091,396
13 Feb 19	18.53000 -0.16	19.22	18.30	18.99	1,333,533
12 Feb 19	18.69000 +0.52	18.76	17.60	18.21	753,128
11 Feb 19	18.17000 +0.18	18.65	17.75	17.99	597,966
08 Feb 19	17.99000 +0.94	18.15	17.10	17.10	685,755
07 Feb 19	17.05000 -1.09	18.07	17.04	17.95	527,579
06 Feb 19	18.14000 +0.96	18.39	17.11	17.25	1,016,165
05 Feb 19	17.18000 +0.91	17.49	16.21	16.29	652,724
04 Feb 19	16.27000 +0.05	16.49	15.95	16.22	297,821
01 Feb 19	16.22000 -0.38	17.01	15.90	16.80	617,271
31 Jan 19	16.60000 +1.47	17.48	15.24	15.24	2,259,191
30 Jan 19	15.13000 +0.50	15.55	14.65	14.72	758,899
29 Jan 19	14.63000 +0.18	14.88	14.45	14.46	592,755
28 Jan 19	14.45000 -0.46	14.84	14.45	14.84	656,524
25 Jan 19	14.91000 +0.27	14.92	14.40	14.80	942,270
24 Jan 19	14.64000 -0.15	15.19	14.64	14.90	452,909
23 Jan 19	14.79000 -0.77	15.92	14.76	15.59	652,602
22 Jan 19	15.56000 -1.13	16.63	15.35	16.62	637,008
18 Jan 19	16.69000 +0.38	16.80	16.25	16.46	629,965
17 Jan 19	16.31000 +0.05	16.53	16.05	16.05	315,678
16 Jan 19	16.26000 -0.33	16.95	16.26	16.80	272,804
15 Jan 19	16.59000 -0.15	17.00	16.41	17.00	468,080
14 Jan 19	16.74000 -0.26	17.06	16.72	17.00	612,922
11 Jan 19	17.00000 +0.52	17.06	16.53	16.60	580,570
10 Jan 19	16.48000 +0.15	16.51	16.00	16.36	487,284
09 Jan 19	16.33000 -0.62	17.25	16.15	17.20	1,187,350
08 Jan 19	16.95000 +0.68	17.47	16.05	17.35	1,892,977
07 Jan 19	16.27000 -0.69	17.94	16.18	17.54	1,585,442
04 Jan 19	16.96000 +1.46	17.50	15.89	16.00	1,652,033
03 Jan 19	15.50000 +0.17	16.08	15.20	15.49	1,588,921
02 Jan 19	15.33000 +0.06	15.45	14.51	14.93	2,318,094
31 Dec 18	15.27000 +1.12	15.30	14.21	14.24	994,726
28 Dec 18	14.15000 -0.50	14.85	13.82	14.72	929,098
27 Dec 18	14.65000 +1.13	14.95	13.27	13.49	1,769,545
26 Dec 18	13.52000 -0.51	14.31	13.03	14.15	1,817,977
24 Dec 18	14.03000 -0.44	14.32	13.75	14.32	665,427
21 Dec 18	14.47000 -1.03	15.50	13.95	15.40	2,063,235
20 Dec 18	15.50000 -0.68	16.14	14.75	16.00	2,365,203
19 Dec 18	16.18000 -0.82	17.37	16.00	16.86	941,528
18 Dec 18	17.00000 +0.00	17.25	16.25	17.10	1,621,904
17 Dec 18	17.00000 -1.32	18.47	16.90	18.33	1,581,242
14 Dec 18	18.32000 -0.44	18.88	18.25	18.75	746,412
13 Dec 18	18.76000 +0.08	19.29	18.68	19.25	1,608,629
12 Dec 18	18.68000 +0.67	19.48	18.02	18.55	2,590,873
11 Dec 18	18.01000 -0.79	20.66	17.99	20.55	3,435,271
10 Dec 18	18.80000 +0.20	19.44	18.00	18.90	4,233,345
07 Dec 18	18.60000 +0.00	22.75	18.51	22.00	12,995,569