FUNDMANAGER.co.uk

Hostelworld Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	83.40000 -2.80	86.22	83.40	84.00	58,735
21 Oct 26	86.20000 +4.20	86.20	82.20	83.00	191,516
20 Oct 26	82.00000 -0.20	84.00	80.20	81.00	680,889
19 Oct 26	82.20000 -2.60	85.55	78.20	82.00	934,223
16 Oct 26	84.80000 -1.60	89.09	84.32	86.60	127,770
15 Oct 26	86.40000 -2.20	91.00	86.40	88.40	54,146
14 Oct 26	88.60000 +0.00	90.08	87.00	88.00	43,536
13 Oct 26	88.60000 +0.00	89.77	87.16	88.80	16,360
12 Oct 26	88.60000 -0.40	91.70	88.11	89.20	52,646
09 Oct 26	89.00000 -1.40	96.31	89.00	92.00	28,966
08 Oct 26	90.40000 -2.20	94.00	89.60	92.80	100,936
07 Oct 26	92.60000 -9.40	94.60	85.20	91.80	390,174
06 Oct 26	102.00000 -2.00	103.67	99.40	99.40	19,569
05 Oct 26	104.00000 +4.00	104.00	101.00	103.50	16,409
02 Oct 26	100.00000 -2.00	103.29	99.98	102.00	33,430
01 Oct 26	102.00000 -0.50	104.00	100.00	104.00	12,759
30 Sep 26	102.50000 -1.50	103.33	100.00	102.00	724,721
29 Sep 26	104.00000 +4.40	105.50	99.00	102.50	31,973
28 Sep 26	99.60000 -0.90	105.50	99.00	99.00	58,900
25 Sep 26	100.50000 -2.00	105.50	99.00	100.50	37,470
24 Sep 26	102.50000 +1.50	104.50	100.00	101.00	28,264
23 Sep 26	101.00000 -2.75	108.00	99.00	103.00	89,909
22 Sep 26	103.75000 +5.75	109.03	100.00	105.50	94,802
21 Sep 26	98.00000 -2.00	107.50	98.00	107.00	57,720
18 Sep 26	100.00000 -6.00	112.63	100.00	111.00	124,996
17 Sep 26	106.00000 -4.00	112.07	106.00	109.00	2,272
16 Sep 26	110.00000 +0.00	112.37	110.00	110.00	7,287
15 Sep 26	110.00000 -1.00	115.00	106.00	115.00	96,798
14 Sep 26	111.00000 -2.00	114.50	107.94	114.50	26,358
11 Sep 26	113.00000 +6.00	113.00	105.47	109.50	24,822
10 Sep 26	107.00000 +1.50	110.00	102.00	110.00	18,158
09 Sep 26	105.50000 -4.50	113.50	104.75	108.50	12,441
08 Sep 26	110.00000 -6.00	115.00	109.00	110.50	40,867
07 Sep 26	116.00000 +10.00	116.00	111.50	116.00	517
04 Sep 26	106.00000 -0.50	116.50	104.00	111.50	77,224
03 Sep 26	106.50000 -6.00	113.50	106.50	109.00	26,426
02 Sep 26	112.50000 +2.00	114.50	108.50	110.00	29,439
01 Sep 26	110.50000 +2.00	113.50	106.00	111.00	38,277
28 Aug 26	108.50000 -4.50	117.00	106.50	110.00	116,198
27 Aug 26	113.00000 -4.50	117.50	112.00	115.00	51,310
26 Aug 26	117.50000 +2.50	118.00	110.73	115.50	34,715
25 Aug 26	115.00000 +0.50	116.00	109.50	115.00	10,856
24 Aug 26	114.50000 +0.00	117.50	110.65	117.00	30,123
21 Aug 26	114.50000 +3.50	118.50	110.00	110.00	93,400
20 Aug 26	111.00000 -5.00	119.50	111.00	119.50	29,502
19 Aug 26	116.00000 +7.00	116.00	111.74	112.00	33,264
18 Aug 26	109.00000 -3.00	113.65	109.00	113.00	55,246
17 Aug 26	112.00000 -3.00	117.51	111.25	113.00	3,423
14 Aug 26	115.00000 +3.50	116.74	111.00	111.00	23,391
13 Aug 26	111.50000 +1.00	115.00	110.50	115.00	75,845
12 Aug 26	110.50000 -3.50	118.00	109.00	115.00	66,500
11 Aug 26	114.00000 +5.00	116.00	108.50	115.50	78,156
10 Aug 26	109.00000 +1.50	110.50	104.00	107.00	8,691,333
07 Aug 26	107.50000 +0.50	107.50	105.42	107.00	36,461
06 Aug 26	107.00000 +0.50	107.00	104.00	105.00	41,928
05 Aug 26	106.50000 +1.50	107.97	104.30	105.00	109,741
04 Aug 26	105.00000 -2.00	110.00	105.00	110.00	22,702
03 Aug 26	107.00000 +3.00	109.98	103.00	109.00	262,461
31 Jul 26	104.00000 -1.50	107.00	104.00	104.00	136,893
30 Jul 26	105.50000 +1.00	107.65	104.43	106.00	177,634
29 Jul 26	104.50000 -2.50	109.00	104.50	107.00	182,943
28 Jul 26	107.00000 +3.00	107.60	104.40	106.00	38,948
27 Jul 26	104.00000 -1.00	111.00	104.00	107.00	311,758
24 Jul 26	105.00000 +0.00	108.30	101.00	105.00	103,219
23 Jul 26	105.00000 -1.00	107.00	104.95	107.00	32,212
22 Jul 26	106.00000 +0.00	109.50	106.00	109.50	47,508
21 Jul 26	106.00000 +0.00	110.00	105.00	110.00	13,694
20 Jul 26	106.00000 +1.00	107.00	104.50	107.00	136,316
17 Jul 26	105.00000 -2.00	109.33	105.00	108.00	22,963
16 Jul 26	107.00000 +0.50	108.27	105.00	105.00	60,462
15 Jul 26	106.50000 +0.00	109.50	105.50	107.00	14,356
14 Jul 26	106.50000 +0.50	108.00	105.00	107.50	24,150
13 Jul 26	106.00000 +1.00	108.10	105.50	105.50	42,533
10 Jul 26	105.00000 -2.00	109.38	105.00	108.00	208,216
09 Jul 26	107.00000 -3.00	110.00	105.50	106.00	148,942
08 Jul 26	110.00000 +0.50	111.00	106.00	111.00	40,593
07 Jul 26	109.50000 +1.00	110.00	107.00	110.00	84,455
06 Jul 26	108.50000 +0.50	116.00	107.50	108.00	130,123
03 Jul 26	108.00000 -1.00	114.00	108.00	114.00	309,292
02 Jul 26	109.00000 -4.00	113.50	109.00	112.00	80,690
01 Jul 26	113.00000 +1.00	114.89	110.50	110.50	3,031
30 Jun 26	112.00000 +1.50	116.00	110.00	116.00	39,099
29 Jun 26	110.50000 -1.00	112.00	110.00	110.00	37,870
26 Jun 26	111.50000 +1.00	113.00	110.35	111.00	17,986
25 Jun 26	110.50000 +1.00	113.38	110.00	111.00	43,952
24 Jun 26	109.50000 -0.50	112.55	109.50	110.50	110,143
23 Jun 26	110.00000 -5.00	116.00	110.00	113.50	48,266
22 Jun 26	115.00000 +3.50	121.00	111.00	111.00	103,767
19 Jun 26	111.50000 +0.50	112.50	111.00	111.00	250,241
18 Jun 26	111.00000 +0.00	112.50	110.00	110.00	6,132
17 Jun 26	111.00000 +0.00	112.50	110.00	110.00	34,911
16 Jun 26	111.00000 -2.00	114.50	108.00	112.50	28,854
15 Jun 26	113.00000 +0.00	119.00	113.00	113.00	15,717
12 Jun 26	113.00000 +3.50	113.00	108.00	113.00	252,208
11 Jun 26	109.50000 -0.50	111.00	108.50	109.00	59,795
10 Jun 26	110.00000 +0.00	112.05	109.50	111.00	13,956
09 Jun 26	110.00000 +0.50	112.00	109.00	109.00	9,102
08 Jun 26	109.50000 -1.50	112.16	108.68	110.00	19,555
05 Jun 26	111.00000 +0.00	112.50	109.00	112.50	8,631
04 Jun 26	111.00000 +1.00	111.16	106.50	110.00	68,883
03 Jun 26	110.00000 +1.00	110.25	106.00	108.00	45,876
02 Jun 26	109.00000 +1.00	111.35	108.16	109.00	82,267
01 Jun 26	108.00000 -2.00	112.50	108.00	112.50	19,495
29 May 26	110.00000 +0.00	110.00	108.62	110.00	24,318
28 May 26	110.00000 +2.00	111.50	108.58	111.50	26,185
27 May 26	108.00000 +1.00	110.00	107.00	108.00	1,313,831
26 May 26	107.00000 -2.00	114.09	107.00	109.00	134,769
22 May 26	109.00000 -0.50	109.50	108.32	109.50	39,323
21 May 26	109.50000 +1.50	110.00	105.00	105.00	10,007
20 May 26	108.00000 +3.00	110.00	104.68	105.00	78,047
19 May 26	105.00000 -4.00	109.00	105.00	107.00	146,926
18 May 26	109.00000 +2.00	109.00	103.50	103.50	12,726
15 May 26	107.00000 +0.00	109.50	104.50	104.50	67,374
14 May 26	107.00000 +2.50	110.00	105.45	106.50	157,106
13 May 26	104.50000 -0.50	107.50	103.50	106.50	488,504
12 May 26	105.00000 +0.00	107.75	103.98	106.50	32,086
11 May 26	105.00000 -2.00	108.50	105.00	108.50	99,031
08 May 26	107.00000 +0.00	107.00	106.81	107.00	12,700
07 May 26	107.00000 +3.50	107.00	102.00	102.00	2,012
06 May 26	103.50000 -0.50	105.00	102.30	104.00	1,299,767
05 May 26	104.00000 -3.00	108.00	104.00	107.00	13,292
01 May 26	107.00000 +0.50	110.00	106.00	110.00	170,451
30 Apr 26	106.50000 -1.50	108.00	103.90	107.00	291,654
29 Apr 26	108.00000 -0.50	111.13	106.00	110.50	78,672
28 Apr 26	108.50000 +2.50	109.10	108.50	108.50	9,135
27 Apr 26	106.00000 -1.00	110.50	106.00	107.00	70,452
24 Apr 26	107.00000 -6.00	112.00	107.00	112.00	46,820
23 Apr 26	113.00000 -1.50	115.00	113.00	113.00	10,631
22 Apr 26	114.50000 -0.50	114.85	112.70	114.00	10,827
21 Apr 26	115.00000 -1.00	118.00	114.21	118.00	23,390
20 Apr 26	116.00000 +4.00	119.31	111.00	111.50	134,198
17 Apr 26	112.00000 -1.00	115.25	111.25	111.50	26,952
16 Apr 26	113.00000 +1.50	116.88	111.00	111.00	186,040
15 Apr 26	111.50000 +9.50	111.50	105.00	105.00	172,035
14 Apr 26	102.00000 +0.50	102.17	100.00	102.00	89,057
13 Apr 26	101.50000 +0.50	103.00	100.00	101.00	93,351
10 Apr 26	101.00000 +0.00	101.36	99.00	99.00	124,087
09 Apr 26	101.00000 -1.00	107.50	99.94	107.50	156,716
08 Apr 26	102.00000 +2.00	108.00	102.00	104.50	219,118
07 Apr 26	100.00000 +0.20	100.00	98.00	99.00	89,672
02 Apr 26	99.80000 -0.20	101.00	99.30	101.00	87,995
01 Apr 26	100.00000 -1.00	100.50	99.00	100.00	286,093
31 Mar 26	101.00000 +5.60	101.00	95.00	95.00	132,699
30 Mar 26	95.40000 -1.60	97.60	93.73	97.00	210,013
27 Mar 26	97.00000 -4.00	101.92	96.90	100.50	240,232
26 Mar 26	101.00000 +1.00	106.50	100.50	105.50	128,317
25 Mar 26	100.00000 +1.00	105.00	99.20	100.00	563,380
24 Mar 26	99.00000 -3.00	102.50	99.00	102.00	88,736
23 Mar 26	102.00000 +0.00	106.50	99.00	102.00	199,429
20 Mar 26	102.00000 -6.00	109.65	102.00	107.00	131,428
19 Mar 26	108.00000 +1.00	108.50	104.00	104.00	29,506
18 Mar 26	107.00000 +2.00	108.00	104.50	104.50	143,578
17 Mar 26	105.00000 +6.40	105.20	99.80	100.00	849,919
16 Mar 26	98.60000 +0.20	102.00	98.60	102.00	27,021
13 Mar 26	98.40000 -2.60	103.00	98.40	103.00	47,788
12 Mar 26	101.00000 -0.50	102.00	99.92	100.00	71,913
11 Mar 26	101.50000 -1.50	104.00	101.02	104.00	70,965
10 Mar 26	103.00000 -0.50	105.42	101.50	105.00	130,937
09 Mar 26	103.50000 -0.50	106.00	103.38	106.00	307,160
06 Mar 26	104.00000 -2.00	106.64	104.00	106.50	29,221
05 Mar 26	106.00000 +0.00	107.85	105.00	106.00	41,263
04 Mar 26	106.00000 +2.00	108.00	104.00	107.50	61,680
03 Mar 26	104.00000 -4.50	108.00	104.00	108.00	65,611
02 Mar 26	108.50000 -3.00	109.48	108.04	109.00	47,340
27 Feb 26	111.50000 +1.50	113.00	108.60	109.00	61,571
26 Feb 26	110.00000 +2.00	110.00	107.50	107.50	49,008
25 Feb 26	108.00000 +1.00	109.00	107.50	108.00	94,078
24 Feb 26	107.00000 -1.00	109.00	107.00	109.00	16,577
23 Feb 26	108.00000 +0.00	111.00	107.00	108.00	85,515
20 Feb 26	108.00000 +0.00	109.00	107.88	108.00	32,274
19 Feb 26	108.00000 +0.00	108.77	108.00	108.00	41,546
18 Feb 26	108.00000 -1.50	109.18	108.00	108.50	42,148
17 Feb 26	109.50000 +4.50	111.00	107.00	110.00	85,210
16 Feb 26	105.00000 -6.50	117.00	105.00	117.00	164,152
13 Feb 26	111.50000 -2.00	113.50	111.50	113.00	171,598
12 Feb 26	113.50000 -0.50	114.50	110.00	110.00	74,936
11 Feb 26	114.00000 -1.00	116.00	113.52	115.50	64,876
10 Feb 26	115.00000 +1.00	115.70	114.00	114.00	46,495
09 Feb 26	114.00000 -0.50	115.00	110.35	115.00	283,376
06 Feb 26	114.50000 -0.50	115.00	114.15	114.50	160,297
05 Feb 26	115.00000 -0.50	116.90	115.00	115.00	82,850
04 Feb 26	115.50000 +0.50	116.74	114.00	114.50	14,888
03 Feb 26	115.00000 +0.00	116.00	113.50	115.00	1,761,948
02 Feb 26	115.00000 -2.00	121.00	115.00	117.00	36,542
30 Jan 26	117.00000 -1.00	119.50	115.50	118.00	158,321
29 Jan 26	118.00000 +0.00	120.00	118.00	118.00	13,627
28 Jan 26	118.00000 -1.00	123.50	118.00	118.50	809,140
27 Jan 26	119.00000 +0.50	120.00	118.00	118.00	85,631
26 Jan 26	118.50000 +0.00	119.98	118.00	118.50	232,981
23 Jan 26	118.50000 +1.00	118.50	117.67	118.50	89,665
22 Jan 26	117.50000 +1.00	120.50	117.00	118.50	71,485
21 Jan 26	116.50000 -1.00	118.99	116.50	118.00	677,114
20 Jan 26	117.50000 -1.00	120.00	117.50	119.50	81,930
19 Jan 26	118.50000 -3.00	120.60	117.50	120.50	76,040
16 Jan 26	121.50000 +1.50	123.00	118.00	118.00	50,041
15 Jan 26	120.00000 +3.00	121.50	110.00	119.00	437,311
14 Jan 26	117.00000 -3.00	121.50	116.50	121.50	110,713
13 Jan 26	120.00000 +0.50	123.50	119.50	119.50	101,427
12 Jan 26	119.50000 -4.50	124.87	119.50	123.00	95,967
09 Jan 26	124.00000 -0.50	127.50	123.50	127.50	120,181
08 Jan 26	124.50000 +0.50	126.00	123.00	126.00	36,954
07 Jan 26	124.00000 -1.00	125.62	124.00	124.50	96,143
06 Jan 26	125.00000 +0.00	126.00	124.00	126.00	36,235
05 Jan 26	125.00000 -1.00	127.50	122.50	124.00	212,416
02 Jan 26	126.00000 +1.00	126.00	122.60	125.00	47,756
31 Dec 25	125.00000 +1.50	125.00	122.57	124.50	21,734
30 Dec 25	123.50000 +0.00	123.50	122.00	122.50	33,857
29 Dec 25	123.50000 +0.00	123.50	119.00	120.50	60,514
24 Dec 25	123.50000 +4.50	123.50	116.68	118.00	37,050
23 Dec 25	119.00000 -0.50	120.50	119.00	119.00	74,327
22 Dec 25	119.50000 -0.50	122.50	119.50	120.00	80,912
19 Dec 25	120.00000 -1.00	122.00	120.00	122.00	88,535
18 Dec 25	121.00000 +0.00	122.00	121.00	121.00	45,858
17 Dec 25	121.00000 -4.00	124.00	117.00	124.00	202,262
16 Dec 25	125.00000 +0.00	127.00	124.00	127.00	98,199
15 Dec 25	125.00000 -2.00	126.50	125.00	125.50	112,657
12 Dec 25	127.00000 +1.50	127.00	125.42	127.00	38,465
11 Dec 25	125.50000 +1.50	127.00	123.00	127.00	16,243
10 Dec 25	124.00000 +1.00	125.50	123.00	123.00	46,424
09 Dec 25	123.00000 +2.50	123.50	120.50	121.00	54,341
08 Dec 25	120.50000 -4.50	126.00	120.50	124.50	85,706
05 Dec 25	125.00000 -1.00	128.00	123.50	128.00	132,509
04 Dec 25	126.00000 -1.00	127.00	125.00	126.00	84,423
03 Dec 25	127.00000 +1.50	128.50	125.50	125.50	28,063
02 Dec 25	125.50000 -1.50	128.02	125.50	127.00	95,766
01 Dec 25	127.00000 +2.50	127.00	125.00	125.00	57,752
28 Nov 25	124.50000 -0.50	125.25	123.50	123.50	64,648
27 Nov 25	125.00000 +0.00	125.50	124.00	125.00	145,427
26 Nov 25	125.00000 +0.00	125.00	124.00	125.00	111,655
25 Nov 25	125.00000 -2.00	125.00	124.00	125.00	167,041
24 Nov 25	127.00000 +1.50	128.50	126.50	127.00	54,567
21 Nov 25	125.50000 -1.00	126.50	125.00	125.50	55,398
20 Nov 25	126.50000 +1.50	127.12	126.50	126.50	21,478
19 Nov 25	125.00000 -2.00	130.00	124.00	130.00	141,770
18 Nov 25	127.00000 -10.00	137.50	126.50	133.00	536,929
17 Nov 25	137.00000 +4.50	137.49	132.75	137.00	144,155
14 Nov 25	132.50000 -4.00	136.01	132.00	135.00	106,792
13 Nov 25	136.50000 -3.50	141.42	136.50	140.00	86,521
12 Nov 25	140.00000 +5.00	140.00	135.00	136.00	162,302
11 Nov 25	135.00000 +4.00	135.67	130.03	132.50	174,162
10 Nov 25	131.00000 +4.50	132.50	127.53	129.50	138,331
07 Nov 25	126.50000 -0.50	127.00	126.50	126.50	62,254
06 Nov 25	127.00000 -1.00	128.40	123.00	127.00	146,025
05 Nov 25	128.00000 +1.00	128.85	127.00	127.00	59,007
04 Nov 25	127.00000 -1.50	128.45	125.00	125.00	52,864
03 Nov 25	128.50000 +1.50	130.00	128.00	130.00	53,178
31 Oct 25	127.00000 +2.00	128.00	125.00	125.00	285,295
30 Oct 25	125.00000 -1.00	127.00	125.00	126.00	117,917
29 Oct 25	126.00000 +0.00	127.50	125.45	126.00	320,097
28 Oct 25	126.00000 -1.00	127.00	125.00	127.00	83,803
27 Oct 25	127.00000 -2.50	129.00	127.00	129.00	147,043
24 Oct 25	129.50000 +3.50	130.50	123.06	126.00	1,535,331
23 Oct 25	126.00000 +1.00	127.50	125.00	125.00	40,902
22 Oct 25	125.00000 +0.00	128.00	125.00	125.50	81,812
21 Oct 25	125.00000 -1.50	128.34	122.49	127.00	309,741
20 Oct 25	126.50000 +0.00	127.00	125.47	126.50	75,734
17 Oct 25	126.50000 +0.50	127.05	124.00	126.00	100,524
16 Oct 25	126.00000 +1.00	128.00	125.00	127.00	108,216
15 Oct 25	125.00000 +1.00	125.50	124.00	124.00	137,495
14 Oct 25	124.00000 -1.00	126.30	124.00	125.00	99,660
13 Oct 25	125.00000 +1.50	126.95	123.03	123.50	92,711
10 Oct 25	123.50000 +1.50	124.45	122.13	122.50	134,891
09 Oct 25	122.00000 +4.00	125.42	119.65	122.00	336,612
08 Oct 25	118.00000 +2.00	119.00	116.00	116.00	269,906
07 Oct 25	116.00000 -4.00	119.54	115.00	119.00	160,868
06 Oct 25	120.00000 +1.00	122.50	119.50	121.00	110,040
03 Oct 25	119.00000 -1.50	122.00	119.00	122.00	466,002
02 Oct 25	120.50000 -0.50	121.00	117.98	118.00	103,415
01 Oct 25	121.00000 +2.00	121.15	120.00	120.50	43,398
30 Sep 25	119.00000 +2.00	121.00	116.66	119.00	104,562
29 Sep 25	117.00000 +2.00	119.00	115.05	116.50	102,027
26 Sep 25	115.00000 +0.00	116.00	114.00	116.00	141,021
25 Sep 25	115.00000 -2.00	118.37	115.00	115.00	40,842
24 Sep 25	117.00000 +1.00	118.50	115.35	117.50	45,969
23 Sep 25	116.00000 -0.50	117.50	116.00	116.00	68,094
22 Sep 25	116.50000 +0.50	118.00	114.00	114.00	77,707
19 Sep 25	116.00000 -1.00	116.50	114.49	116.00	317,965
18 Sep 25	117.00000 +0.00	119.50	115.00	118.00	90,936
17 Sep 25	117.00000 +1.50	117.00	116.00	116.00	24,668
16 Sep 25	115.50000 +1.00	118.00	114.33	116.50	172,035
15 Sep 25	114.50000 -2.50	117.00	114.50	117.00	21,254
12 Sep 25	117.00000 +1.00	117.88	115.50	115.50	59,804
11 Sep 25	116.00000 -1.00	122.00	115.50	118.50	75,958
10 Sep 25	117.00000 -0.50	119.00	115.00	116.50	34,258
09 Sep 25	117.50000 +1.50	117.50	115.00	115.00	25,321
08 Sep 25	116.00000 -1.00	118.00	115.50	117.00	203,379
05 Sep 25	117.00000 +0.00	117.50	116.00	116.00	116,428
04 Sep 25	117.00000 +0.50	119.00	116.50	118.00	147,688
03 Sep 25	116.50000 -1.00	118.00	116.50	118.00	87,475
02 Sep 25	117.50000 +1.00	119.00	116.50	118.00	77,766
01 Sep 25	116.50000 +1.00	121.50	116.34	121.50	151,942
29 Aug 25	115.50000 -1.50	119.00	115.00	119.00	27,984
28 Aug 25	117.00000 +1.00	120.98	114.00	114.00	101,849
27 Aug 25	116.00000 -1.50	118.01	116.00	117.00	24,897
26 Aug 25	117.50000 -2.00	121.50	116.00	121.50	55,439
22 Aug 25	119.50000 +0.50	120.18	118.01	119.50	13,581
21 Aug 25	119.00000 -2.50	121.50	117.00	121.50	39,308
20 Aug 25	121.50000 +5.50	121.50	111.50	117.50	160,221
19 Aug 25	116.00000 +0.00	117.50	114.00	114.00	57,510
18 Aug 25	116.00000 +3.00	116.00	114.00	116.00	74,611
15 Aug 25	113.00000 +1.00	115.00	111.50	113.50	861,295
14 Aug 25	112.00000 -2.00	114.86	111.50	114.00	48,023
13 Aug 25	114.00000 +2.00	119.50	111.00	114.50	348,915
12 Aug 25	112.00000 -1.00	118.00	111.00	114.00	189,051
11 Aug 25	113.00000 -3.00	120.00	113.00	120.00	77,728
08 Aug 25	116.00000 -1.50	118.00	115.50	118.00	64,069
07 Aug 25	117.50000 +2.50	119.50	114.00	115.00	165,867
06 Aug 25	115.00000 -1.50	117.00	114.00	116.50	107,013
05 Aug 25	116.50000 -3.50	117.50	115.82	116.50	142,003
04 Aug 25	120.00000 +2.00	120.00	118.00	118.00	10,833
01 Aug 25	118.00000 +0.50	119.40	115.77	117.50	137,595
31 Jul 25	117.50000 -1.00	120.95	117.50	120.00	63,502
30 Jul 25	118.50000 -3.00	126.16	118.39	122.00	173,611
29 Jul 25	121.50000 -1.00	123.50	119.50	122.00	148,988
28 Jul 25	122.50000 -2.00	125.60	122.50	125.50	91,177
25 Jul 25	124.50000 -1.50	127.00	124.00	126.00	39,210
24 Jul 25	126.00000 -1.00	127.48	125.36	127.00	64,048
23 Jul 25	127.00000 +0.00	127.50	126.00	126.00	52,144
22 Jul 25	127.00000 +0.00	128.00	125.00	127.00	46,969
21 Jul 25	127.00000 -2.00	128.42	127.00	128.00	71,524
18 Jul 25	129.00000 -0.50	130.00	129.00	129.50	133,205
17 Jul 25	129.50000 +1.50	129.50	126.00	129.50	125,025
16 Jul 25	128.00000 -1.50	129.50	126.37	128.00	89,525
15 Jul 25	129.50000 +0.50	130.00	126.03	129.00	169,962
14 Jul 25	129.00000 +0.00	130.00	127.17	130.00	117,025
11 Jul 25	129.00000 +0.00	130.00	127.00	127.00	176,947
10 Jul 25	129.00000 -12.50	140.00	122.60	140.00	413,970
09 Jul 25	141.50000 -3.50	148.00	141.15	147.00	133,000
08 Jul 25	145.00000 +3.50	148.00	140.00	144.50	166,419
07 Jul 25	141.50000 +4.50	144.78	133.00	133.00	122,342
04 Jul 25	137.00000 +1.00	138.42	133.30	134.50	192,711
03 Jul 25	136.00000 +0.00	138.00	135.08	136.50	105,626
02 Jul 25	136.00000 +0.00	137.00	134.50	134.50	105,507
01 Jul 25	136.00000 -1.00	137.00	134.00	137.00	157,545
30 Jun 25	137.00000 +0.00	138.00	135.00	138.00	112,851
27 Jun 25	137.00000 +0.50	137.50	136.00	137.00	162,631
26 Jun 25	136.50000 +0.00	137.88	135.00	137.00	90,808
25 Jun 25	136.50000 +0.00	140.54	136.00	136.00	242,212
24 Jun 25	136.50000 +0.50	138.42	135.00	136.50	113,693
23 Jun 25	136.00000 -11.00	144.50	136.00	140.00	366,134
20 Jun 25	147.00000 +28.00	147.00	115.00	115.00	593,332
19 Jun 25	119.00000 +0.50	121.95	118.00	120.00	250,173
18 Jun 25	118.50000 +1.00	121.48	118.00	121.00	56,935
17 Jun 25	117.50000 -1.00	121.00	117.00	118.00	36,902
16 Jun 25	118.50000 -0.50	119.50	117.08	118.00	104,691
13 Jun 25	119.00000 +0.50	119.91	118.00	118.00	95,564
12 Jun 25	118.50000 -1.50	122.00	118.00	119.50	197,626
11 Jun 25	120.00000 +2.00	120.00	118.00	118.00	161,031
10 Jun 25	118.00000 +0.00	118.00	115.50	118.00	68,820
09 Jun 25	118.00000 +2.00	119.50	114.00	114.00	139,911
06 Jun 25	116.00000 +1.50	117.90	114.50	114.50	33,293
05 Jun 25	114.50000 -5.00	119.30	114.50	119.00	72,689
04 Jun 25	119.50000 +6.00	119.50	112.00	114.00	197,726
03 Jun 25	113.50000 +0.00	119.50	113.00	119.50	84,750
02 Jun 25	113.50000 -7.00	124.17	113.50	120.50	68,488
30 May 25	120.50000 -1.00	125.40	120.50	123.50	158,048
29 May 25	121.50000 -2.00	124.05	121.00	124.00	45,315
28 May 25	123.50000 +0.50	123.50	121.44	122.00	72,875
27 May 25	123.00000 +3.00	124.00	117.50	120.00	192,719
23 May 25	120.00000 -4.00	123.35	119.50	121.00	32,466
22 May 25	124.00000 +2.00	124.00	121.00	121.00	40,025
21 May 25	122.00000 +1.50	122.00	119.50	120.00	27,045
20 May 25	120.50000 +0.00	123.05	118.66	122.00	58,507
19 May 25	120.50000 +4.50	122.50	116.50	118.50	158,015
16 May 25	116.00000 +0.50	122.00	113.00	118.00	120,876
15 May 25	115.50000 -5.50	122.75	115.50	120.00	78,374
14 May 25	121.00000 +5.00	124.00	117.00	117.00	171,481
13 May 25	116.00000 +5.50	116.50	110.50	110.50	979,602
12 May 25	110.50000 +0.50	115.00	110.50	114.00	81,340
09 May 25	110.00000 -1.50	115.00	109.04	115.00	3,086,310
08 May 25	111.50000 -1.50	115.00	111.50	115.00	255,386
07 May 25	113.00000 -4.00	116.02	113.00	115.00	987,610
06 May 25	117.00000 +0.00	117.00	113.68	117.00	39,522
02 May 25	117.00000 +9.00	117.50	108.00	108.00	449,249
01 May 25	108.00000 +0.50	108.00	105.00	106.00	1,508,819
30 Apr 25	107.50000 +1.00	108.15	106.50	108.00	169,479
29 Apr 25	106.50000 -5.50	112.72	106.11	110.00	394,638
28 Apr 25	112.00000 +0.00	115.50	112.00	115.50	60,295
25 Apr 25	112.00000 +0.00	114.00	111.50	114.00	998,422
24 Apr 25	112.00000 +1.50	115.00	110.89	115.00	117,405
23 Apr 25	110.50000 -0.50	114.06	110.50	111.50	571,114
22 Apr 25	111.00000 -4.00	113.55	111.00	112.50	48,478
17 Apr 25	115.00000 +0.00	115.00	112.70	113.50	57,500
16 Apr 25	115.00000 +0.00	116.00	113.50	116.00	26,952
15 Apr 25	115.00000 -1.00	115.00	112.18	115.00	34,788
14 Apr 25	116.00000 +4.00	116.00	113.00	114.50	108,726
11 Apr 25	112.00000 +1.00	112.00	111.00	112.00	96,551
10 Apr 25	111.00000 +2.50	113.18	111.00	112.00	1,578,313
09 Apr 25	108.50000 -2.50	110.93	108.50	110.00	116,938
08 Apr 25	111.00000 -2.00	115.00	110.00	115.00	908,146
07 Apr 25	113.00000 +0.00	113.00	108.65	111.00	113,889
04 Apr 25	113.00000 -4.50	118.19	105.51	117.50	149,698
03 Apr 25	117.50000 -0.50	121.50	117.50	117.50	422,651
02 Apr 25	118.00000 -1.50	120.00	118.00	119.00	14,221
01 Apr 25	119.50000 -2.50	123.43	119.50	122.00	68,804
31 Mar 25	122.00000 -2.50	125.69	122.00	124.00	70,141
28 Mar 25	124.50000 -3.00	129.50	124.00	129.50	21,283
27 Mar 25	127.50000 +0.50	128.79	126.00	127.00	16,605
26 Mar 25	127.00000 -2.50	130.00	127.00	130.00	32,301
25 Mar 25	129.50000 +1.50	129.50	129.50	129.50	1,230
24 Mar 25	128.00000 -2.00	131.50	128.00	131.50	7,885
21 Mar 25	130.00000 -1.50	132.00	126.00	132.00	19,328
20 Mar 25	131.50000 +6.50	131.50	125.50	126.00	146,078
19 Mar 25	125.00000 +1.50	125.50	125.00	125.50	86,558
18 Mar 25	123.50000 +0.00	124.30	123.50	123.50	18,817
17 Mar 25	123.50000 +0.00	130.00	123.50	130.00	25,353
14 Mar 25	123.50000 -1.00	129.50	123.50	124.00	86,930
13 Mar 25	124.50000 -2.00	126.50	124.00	126.50	129,543
12 Mar 25	126.50000 +0.50	126.50	125.00	126.00	19,035
11 Mar 25	126.00000 +1.00	126.00	125.00	125.00	18,457
10 Mar 25	125.00000 -2.00	127.50	121.00	121.00	68,138
07 Mar 25	127.00000 -1.00	127.00	125.00	127.00	27,667
06 Mar 25	128.00000 +4.50	128.00	123.50	123.50	13,727
05 Mar 25	123.50000 +0.50	125.00	122.50	123.50	145,261
04 Mar 25	123.00000 +1.00	125.85	123.00	124.00	334,181
03 Mar 25	122.00000 +2.00	126.90	122.00	126.00	37,605
28 Feb 25	120.00000 -6.00	128.00	120.00	126.00	249,852
27 Feb 25	126.00000 +0.00	128.00	126.00	127.00	20,906
26 Feb 25	126.00000 -2.00	128.50	126.00	127.50	24,795
25 Feb 25	128.00000 +0.50	131.50	127.00	127.50	28,990
24 Feb 25	127.50000 -1.00	131.00	127.50	131.00	20,245
21 Feb 25	128.50000 +1.50	129.30	127.50	128.00	28,243
20 Feb 25	127.00000 -2.00	130.00	127.00	130.00	133,919
19 Feb 25	129.00000 -0.50	131.60	127.00	127.00	40,111
18 Feb 25	129.50000 +5.00	130.00	126.00	126.00	28,659
17 Feb 25	124.50000 -2.50	129.25	124.00	126.00	63,528
14 Feb 25	127.00000 -0.50	129.00	127.00	127.00	93,287
13 Feb 25	127.50000 -1.00	129.00	127.00	128.00	65,235
12 Feb 25	128.50000 -1.50	131.00	128.00	130.50	37,427
11 Feb 25	130.00000 -3.00	133.00	130.00	133.00	59,723
10 Feb 25	133.00000 +0.00	133.50	132.00	132.00	184,349
07 Feb 25	133.00000 +1.50	134.00	131.00	131.00	157,884
06 Feb 25	131.50000 +0.50	131.50	129.00	129.50	42,158
05 Feb 25	131.00000 +0.00	131.50	128.00	131.00	54,899
04 Feb 25	131.00000 +2.00	134.50	128.00	128.00	42,935
03 Feb 25	129.00000 -1.00	134.47	128.00	128.00	64,255
31 Jan 25	130.00000 -2.00	134.00	130.00	132.00	108,343
30 Jan 25	132.00000 +0.00	135.00	131.00	132.00	54,807
29 Jan 25	132.00000 -1.00	135.00	132.00	132.00	38,860
28 Jan 25	133.00000 +2.00	135.35	130.50	131.00	99,210
27 Jan 25	131.00000 -1.00	137.64	130.00	132.00	39,121
24 Jan 25	132.00000 -1.50	134.15	131.00	133.00	32,849
23 Jan 25	133.50000 -1.00	135.00	132.00	134.00	30,541
22 Jan 25	134.50000 +0.50	136.00	133.50	134.00	108,714
21 Jan 25	134.00000 +1.00	134.00	131.50	133.00	152,677
20 Jan 25	133.00000 -1.50	136.00	132.00	132.00	34,591
17 Jan 25	134.50000 +1.50	134.85	133.00	134.00	58,561
16 Jan 25	133.00000 -2.50	140.00	133.00	138.00	149,466
15 Jan 25	135.50000 -2.00	138.00	135.50	138.00	88,861
14 Jan 25	137.50000 +2.50	141.00	137.00	138.00	210,144
13 Jan 25	135.00000 +0.00	137.50	134.50	135.00	139,903
10 Jan 25	135.00000 -1.00	137.00	135.00	135.50	30,348
09 Jan 25	136.00000 +1.50	137.35	134.00	134.00	42,441
08 Jan 25	134.50000 -1.50	137.50	130.00	135.00	47,474
07 Jan 25	136.00000 -0.50	136.03	134.50	135.00	55,875
06 Jan 25	136.50000 +3.50	137.50	133.00	136.50	42,677
03 Jan 25	133.00000 -3.00	135.00	133.00	134.00	54,496
02 Jan 25	136.00000 +1.00	136.00	133.80	135.00	7,164
31 Dec 24	135.00000 +2.00	135.00	131.00	131.50	25,808
30 Dec 24	133.00000 +1.00	135.00	131.00	131.50	71,772
27 Dec 24	132.00000 +0.00	133.00	131.00	132.00	37,262
24 Dec 24	132.00000 +1.00	132.00	131.00	132.00	11,659
23 Dec 24	131.00000 +0.00	132.00	130.00	131.50	22,940
20 Dec 24	131.00000 +2.00	131.00	127.50	128.00	76,023
19 Dec 24	129.00000 -2.00	131.00	127.50	131.00	45,817
18 Dec 24	131.00000 -3.00	139.00	130.50	134.50	209,086
17 Dec 24	134.00000 -2.50	136.00	132.50	136.00	38,811
16 Dec 24	136.50000 -2.50	140.00	135.82	140.00	128,292
13 Dec 24	139.00000 -1.50	141.50	137.50	141.00	40,505
12 Dec 24	140.50000 +1.00	141.00	139.00	139.00	85,938
11 Dec 24	139.50000 -3.50	142.00	139.00	142.00	730,404
10 Dec 24	143.00000 +0.50	143.00	140.39	141.00	54,038
09 Dec 24	142.50000 +0.00	145.00	141.50	141.50	33,919
06 Dec 24	142.50000 +9.50	143.22	132.00	132.00	456,714
05 Dec 24	133.00000 +1.50	134.00	130.00	132.00	164,820
04 Dec 24	131.50000 +1.00	132.00	131.00	131.00	33,620
03 Dec 24	130.50000 +0.00	132.00	130.50	131.00	21,607
02 Dec 24	130.50000 -1.50	132.00	128.01	132.00	59,108
29 Nov 24	132.00000 +1.00	132.00	131.00	131.00	19,881
28 Nov 24	131.00000 -1.50	132.00	130.00	132.00	32,231
27 Nov 24	132.50000 +0.00	132.50	131.00	132.50	20,376
26 Nov 24	132.50000 -1.00	134.00	132.00	134.00	16,262
25 Nov 24	133.50000 -1.00	135.00	133.00	135.00	2,005,189
22 Nov 24	134.50000 +0.00	134.50	134.00	134.50	7,016
21 Nov 24	134.50000 -3.50	134.84	134.00	134.00	9,163
20 Nov 24	138.00000 +3.00	138.00	134.00	134.50	334,150
19 Nov 24	135.00000 -2.50	137.50	133.84	135.00	261,834
18 Nov 24	137.50000 -1.50	137.50	133.48	134.50	111,677
15 Nov 24	139.00000 +4.00	139.00	133.00	135.00	80,197
14 Nov 24	135.00000 +1.50	136.00	133.00	133.00	135,412
13 Nov 24	133.50000 +0.00	133.65	133.00	133.50	155,327
12 Nov 24	133.50000 -0.50	136.00	133.00	136.00	44,021
11 Nov 24	134.00000 +1.00	134.51	132.50	132.50	26,531
08 Nov 24	133.00000 -1.00	133.50	132.00	133.50	26,125
07 Nov 24	134.00000 +3.50	134.00	129.41	132.00	19,461
06 Nov 24	130.50000 +4.00	131.88	126.50	131.00	1,095,235
05 Nov 24	126.50000 -3.50	132.50	125.17	127.50	29,857
04 Nov 24	130.00000 +4.00	130.87	125.00	130.00	313,000
01 Nov 24	126.00000 -1.00	127.50	125.00	127.00	35,073
31 Oct 24	127.00000 -2.00	130.00	127.00	129.50	44,992
30 Oct 24	129.00000 -3.00	132.00	129.00	132.00	82,648
29 Oct 24	132.00000 -1.00	133.81	132.00	133.00	4,846
28 Oct 24	133.00000 +0.00	133.00	132.58	133.00	7,067
25 Oct 24	133.00000 -1.00	133.81	133.00	133.00	2,040
24 Oct 24	134.00000 +0.50	135.50	134.00	134.50	33,183
23 Oct 24	133.50000 +0.50	135.50	132.00	133.00	118,018
22 Oct 24	133.00000 -2.00	136.50	133.00	135.00	36,311
21 Oct 24	135.00000 +3.00	137.50	134.24	137.00	55,090
18 Oct 24	132.00000 -3.00	135.00	132.00	135.00	92,747
17 Oct 24	135.00000 -1.00	136.50	134.00	136.50	15,441
16 Oct 24	136.00000 +1.00	137.50	135.30	136.00	45,701
15 Oct 24	135.00000 -2.00	137.50	134.00	137.50	41,763
14 Oct 24	137.00000 +0.00	137.00	135.50	136.50	9,005
11 Oct 24	137.00000 +1.00	138.00	133.50	138.00	41,497
10 Oct 24	136.00000 +1.00	139.00	133.00	134.00	95,582
09 Oct 24	135.00000 +3.00	135.80	131.00	131.00	329,437
08 Oct 24	132.00000 +1.00	136.50	131.50	133.00	142,906
07 Oct 24	131.00000 -1.00	133.00	129.99	133.00	43,282
04 Oct 24	132.00000 +1.00	133.52	131.50	133.00	36,613
03 Oct 24	131.00000 -2.00	133.05	129.00	133.00	117,766
02 Oct 24	133.00000 +2.00	134.40	133.00	134.00	21,522
01 Oct 24	131.00000 -6.00	139.50	129.65	138.50	136,230
30 Sep 24	137.00000 -3.50	141.80	137.00	141.50	108,147
27 Sep 24	140.50000 +0.00	142.67	140.00	142.00	21,651
26 Sep 24	140.50000 -1.00	144.00	140.50	142.00	98,434
25 Sep 24	141.50000 -1.00	145.50	141.00	143.00	128,483
24 Sep 24	142.50000 +2.50	144.00	140.50	142.50	33,390
23 Sep 24	140.00000 +0.00	146.00	140.00	140.00	36,059
20 Sep 24	140.00000 -4.50	148.50	138.50	144.00	807,582
19 Sep 24	144.50000 +2.50	147.50	144.50	147.50	17,637
18 Sep 24	142.00000 +0.00	144.50	141.50	142.00	16,916
17 Sep 24	142.00000 +0.00	145.00	142.00	145.00	58,615
16 Sep 24	142.00000 -0.50	143.88	142.00	142.00	98,550
13 Sep 24	142.50000 +1.50	144.50	140.07	141.00	186,558
12 Sep 24	141.00000 -1.00	144.00	140.77	142.00	111,906
11 Sep 24	142.00000 -2.00	143.50	142.00	142.00	57,457
10 Sep 24	144.00000 +2.00	145.00	141.50	141.50	134,377
09 Sep 24	142.00000 -3.00	145.00	142.00	143.00	12,498
06 Sep 24	145.00000 +2.00	145.00	142.00	142.00	11,607
05 Sep 24	143.00000 -0.50	145.50	140.00	144.00	19,978
04 Sep 24	143.50000 -1.50	147.88	143.00	144.00	44,478
03 Sep 24	145.00000 -0.50	146.00	144.00	145.00	26,596
02 Sep 24	145.50000 +0.50	149.50	143.50	145.00	45,697
30 Aug 24	145.00000 +0.50	149.50	144.50	144.50	74,570
29 Aug 24	144.50000 -1.50	145.00	141.50	144.50	57,005
28 Aug 24	146.00000 -1.50	149.00	142.00	149.00	200,623
27 Aug 24	147.50000 -0.50	150.00	147.00	148.00	177,498
23 Aug 24	148.00000 +4.00	150.00	146.00	146.00	249,686
22 Aug 24	144.00000 +1.50	150.00	139.37	142.00	133,882
21 Aug 24	142.50000 -1.50	146.50	142.50	143.50	7,415
20 Aug 24	144.00000 -0.50	146.50	143.09	145.00	37,547
19 Aug 24	144.50000 +3.00	146.50	140.13	145.00	69,265
16 Aug 24	141.50000 +1.50	142.50	138.00	138.00	6,227
15 Aug 24	140.00000 +0.00	142.23	137.00	137.00	18,658
14 Aug 24	140.00000 +0.00	140.00	138.50	140.00	36,312
13 Aug 24	140.00000 +1.50	144.38	138.50	140.00	378,755
12 Aug 24	138.50000 -5.00	143.54	138.50	139.00	117,393
09 Aug 24	143.50000 +6.50	143.50	138.22	138.50	185,640
08 Aug 24	137.00000 -3.00	142.00	137.00	141.50	222,362
07 Aug 24	140.00000 +1.00	144.50	139.00	141.00	70,623
06 Aug 24	139.00000 +2.00	144.50	135.50	139.00	36,775
05 Aug 24	137.00000 -1.00	144.00	133.00	136.50	79,772
02 Aug 24	138.00000 -2.00	143.00	138.00	140.00	13,671
01 Aug 24	140.00000 -2.00	145.33	140.00	142.50	16,965
31 Jul 24	142.00000 -3.50	144.50	142.00	142.00	62,899
30 Jul 24	145.50000 +4.50	146.50	140.50	144.50	53,635
29 Jul 24	141.00000 -4.50	146.50	141.00	145.50	99,999
26 Jul 24	145.50000 +4.50	145.50	139.00	142.00	510,406
25 Jul 24	141.00000 -3.00	144.50	137.00	142.00	1,504,663
24 Jul 24	144.00000 +0.00	146.50	143.00	144.50	47,609
23 Jul 24	144.00000 -1.50	147.00	144.00	145.50	20,021
22 Jul 24	145.50000 -1.50	147.00	145.50	147.00	13,598
19 Jul 24	147.00000 +0.50	158.50	146.00	146.00	15,337
18 Jul 24	146.50000 -5.50	152.50	146.00	148.50	72,840
17 Jul 24	152.00000 +2.00	154.49	147.50	149.00	19,826
16 Jul 24	150.00000 +2.00	152.50	148.00	148.00	58,646
15 Jul 24	148.00000 -2.00	152.22	147.00	150.50	55,628
12 Jul 24	150.00000 -4.00	154.50	150.00	154.50	40,160
11 Jul 24	154.00000 +1.00	155.50	153.00	155.50	42,629
10 Jul 24	153.00000 -9.00	160.00	150.52	160.00	282,745
09 Jul 24	162.00000 +3.00	164.10	158.00	159.00	87,162
08 Jul 24	159.00000 -1.00	164.50	158.00	161.00	37,172
05 Jul 24	160.00000 -2.00	164.00	160.00	161.50	53,090
04 Jul 24	162.00000 +0.50	163.50	161.00	162.00	504,013
03 Jul 24	161.50000 +0.00	164.50	159.50	163.50	298,923
02 Jul 24	161.50000 +2.50	161.50	159.50	161.50	1,005
01 Jul 24	159.00000 -4.00	164.50	159.00	163.00	98,514
28 Jun 24	163.00000 +3.50	164.50	159.50	161.50	2,477
27 Jun 24	159.50000 -3.50	164.00	158.50	163.00	87,576
26 Jun 24	163.00000 -7.00	170.00	163.00	168.00	30,365
25 Jun 24	170.00000 +6.00	170.00	163.50	163.50	25,797
24 Jun 24	164.00000 +1.00	164.00	160.50	163.00	27,447
21 Jun 24	163.00000 +2.50	163.00	159.00	160.00	99,201
20 Jun 24	160.50000 +1.00	161.54	158.00	159.50	212,605
19 Jun 24	159.50000 -1.00	162.00	159.50	162.00	80,641
18 Jun 24	160.50000 +0.50	162.00	159.95	160.00	34,282
17 Jun 24	160.00000 +0.00	161.50	159.00	160.00	107,599
14 Jun 24	160.00000 +0.00	162.00	159.00	160.00	361,162
13 Jun 24	160.00000 +4.00	160.00	156.00	158.00	273,551
12 Jun 24	156.00000 -2.00	158.00	146.70	158.00	442,331
11 Jun 24	158.00000 +2.00	158.50	153.50	154.50	176,122
10 Jun 24	156.00000 +3.00	156.00	153.00	156.00	7,961
07 Jun 24	153.00000 +1.00	154.00	151.00	152.00	41,931
06 Jun 24	152.00000 +3.00	154.00	149.50	152.00	90,158
05 Jun 24	149.00000 -3.50	155.50	149.00	155.50	259,717
04 Jun 24	152.50000 -0.50	154.81	150.64	152.00	158,338
03 Jun 24	153.00000 +0.50	156.00	152.00	152.00	40,931
31 May 24	152.50000 -1.00	155.50	152.00	155.00	122,789
30 May 24	153.50000 +2.50	156.00	150.00	150.00	313,549
29 May 24	151.00000 -6.00	156.00	151.00	156.00	92,662
28 May 24	157.00000 +0.00	159.50	156.50	156.50	534,300
24 May 24	157.00000 +0.00	158.00	156.00	158.00	366,633
23 May 24	157.00000 -0.50	158.50	156.00	156.00	17,530
22 May 24	157.50000 +2.00	160.00	154.50	155.00	148,191
21 May 24	155.50000 -0.50	157.50	155.00	156.00	61,367
20 May 24	156.00000 -1.00	157.50	155.65	157.00	31,358
17 May 24	157.00000 +2.00	159.10	155.00	155.50	16,570
16 May 24	155.00000 -5.00	160.00	155.00	159.00	298,555
15 May 24	160.00000 +0.00	162.50	159.00	159.50	43,706
14 May 24	160.00000 +3.50	162.50	156.50	156.50	1,086,490
13 May 24	156.50000 -4.00	160.00	156.00	156.00	122,429
10 May 24	160.50000 +4.00	160.50	158.50	159.50	1,019,427
09 May 24	156.50000 -1.00	159.00	156.50	157.00	347,342
08 May 24	157.50000 -2.50	160.50	157.00	160.00	71,921
07 May 24	160.00000 -2.00	163.00	157.00	162.00	7,808,004
03 May 24	162.00000 +0.00	163.45	162.00	162.50	45,425
02 May 24	162.00000 +2.00	163.50	158.00	163.50	4,696,035
01 May 24	160.00000 -1.00	162.50	159.50	160.00	91,196
30 Apr 24	161.00000 +1.00	162.00	159.50	160.00	663,822
29 Apr 24	160.00000 +0.50	162.50	157.00	162.00	148,739
26 Apr 24	159.50000 -1.50	161.50	158.00	160.00	22,503
25 Apr 24	161.00000 +4.00	161.50	157.00	160.00	2,598,132
24 Apr 24	157.00000 +2.50	157.50	154.00	154.00	1,359,721
23 Apr 24	154.50000 +2.00	155.00	153.00	155.00	23,370
22 Apr 24	152.50000 +2.50	154.00	150.00	150.00	301,055
19 Apr 24	150.00000 -3.50	156.00	149.50	153.00	306,942
18 Apr 24	153.50000 -0.50	159.00	153.00	154.00	123,729
17 Apr 24	154.00000 -1.00	160.00	153.50	155.00	39,228
16 Apr 24	155.00000 -3.00	158.50	155.00	155.00	92,004
15 Apr 24	158.00000 +2.00	159.00	155.00	155.00	41,947
12 Apr 24	156.00000 -2.50	158.59	155.98	156.00	19,169
11 Apr 24	158.50000 +2.50	159.50	155.00	157.00	9,144
10 Apr 24	156.00000 -1.00	160.00	153.50	156.00	96,746
09 Apr 24	157.00000 +0.50	161.00	155.50	160.00	304,425
08 Apr 24	156.50000 -3.50	162.00	155.50	160.00	221,610
05 Apr 24	160.00000 +0.00	164.50	157.50	161.00	42,568
04 Apr 24	160.00000 +0.00	162.00	157.00	162.00	454,357
03 Apr 24	160.00000 +1.00	160.00	158.00	159.00	121,104
02 Apr 24	159.00000 +3.00	160.00	157.00	159.00	206,453
28 Mar 24	156.00000 +0.00	164.50	155.00	159.00	138,299
27 Mar 24	156.00000 -3.00	164.00	156.00	160.00	148,118
26 Mar 24	159.00000 +2.00	159.50	154.45	158.00	76,397
25 Mar 24	157.00000 +1.50	157.88	150.02	155.00	316,033
22 Mar 24	155.50000 -6.50	163.00	153.00	163.00	2,491,410
21 Mar 24	162.00000 -9.00	173.50	160.00	171.50	1,313,217
20 Mar 24	171.00000 +1.50	172.00	167.00	169.50	50,303
19 Mar 24	169.50000 +1.00	170.50	165.63	169.00	1,304,919
18 Mar 24	168.50000 -1.50	170.00	167.48	170.00	110,944
15 Mar 24	170.00000 -0.50	172.00	167.00	169.50	387,516
14 Mar 24	170.50000 +6.50	170.51	163.50	165.00	339,011
13 Mar 24	164.00000 +2.00	165.00	161.93	162.00	269,665
12 Mar 24	162.00000 +0.00	164.13	160.00	161.00	97,623
11 Mar 24	162.00000 -2.00	163.49	160.00	162.00	14,992
08 Mar 24	164.00000 +0.00	164.00	161.50	163.00	144,987
07 Mar 24	164.00000 +4.50	164.01	158.08	159.50	150,544
06 Mar 24	159.50000 -0.50	160.50	158.00	159.50	33,813
05 Mar 24	160.00000 -2.00	161.50	160.00	161.00	86,870
04 Mar 24	162.00000 +3.50	163.50	157.00	162.00	22,443
01 Mar 24	158.50000 +0.50	159.00	158.00	159.00	292,445
29 Feb 24	158.00000 +0.00	161.50	157.99	158.50	156,066
28 Feb 24	158.00000 -1.50	163.50	155.00	155.00	57,636
27 Feb 24	159.50000 +5.00	162.60	153.00	154.00	3,223,372
26 Feb 24	154.50000 +0.50	155.00	152.50	154.00	25,717
23 Feb 24	154.00000 +0.50	155.00	152.50	155.00	187,480
22 Feb 24	153.50000 +1.50	155.00	151.00	152.50	156,393
21 Feb 24	152.00000 +0.00	152.50	150.50	150.50	27,782
20 Feb 24	152.00000 +0.50	152.00	150.18	151.50	45,762
19 Feb 24	151.50000 -3.50	155.50	150.00	152.00	104,738
16 Feb 24	155.00000 -2.50	159.50	153.30	159.00	211,518
15 Feb 24	157.50000 +11.50	159.50	140.50	145.00	8,953,985
14 Feb 24	146.00000 +5.00	146.00	139.50	140.00	8,415,869
13 Feb 24	141.00000 +0.00	141.50	140.00	140.00	8,605
12 Feb 24	141.00000 -3.00	143.55	137.50	143.00	394,289
09 Feb 24	144.00000 +0.00	146.25	144.00	144.50	1,242,582
08 Feb 24	144.00000 +0.50	147.50	143.86	144.00	5,800
07 Feb 24	143.50000 -1.00	144.82	143.48	144.50	150,411
06 Feb 24	144.50000 +0.50	146.00	144.00	144.00	1,457,451
05 Feb 24	144.00000 +0.00	148.00	144.00	148.00	839,074
02 Feb 24	144.00000 -2.75	149.50	143.50	148.00	96,808
01 Feb 24	146.75000 +1.25	146.75	143.50	144.00	1,654,958
31 Jan 24	145.50000 +1.50	145.50	143.00	143.00	58,268
30 Jan 24	144.00000 +0.00	144.00	143.00	144.00	55,318
29 Jan 24	144.00000 +0.00	146.00	142.00	144.50	161,597
26 Jan 24	144.00000 +0.00	145.00	143.32	144.50	132,567
25 Jan 24	144.00000 -1.00	149.50	143.50	145.00	60,412
24 Jan 24	145.00000 -2.50	149.50	145.00	145.50	425,407
23 Jan 24	147.50000 +1.00	149.50	145.50	149.50	62,910
22 Jan 24	146.50000 +0.50	149.50	144.50	144.50	683,691
19 Jan 24	146.00000 -1.50	149.50	143.50	145.00	43,426
18 Jan 24	147.50000 +1.00	149.50	145.50	147.00	31,414
17 Jan 24	146.50000 -2.50	148.88	145.50	147.00	228,780
16 Jan 24	149.00000 +3.00	149.50	145.00	145.00	84,415
15 Jan 24	146.00000 +2.50	146.94	144.00	144.50	15,956
12 Jan 24	143.50000 -1.50	148.50	143.50	148.50	62,443
11 Jan 24	145.00000 +0.50	148.50	144.00	144.00	50,057
10 Jan 24	144.50000 +11.50	148.50	137.00	139.00	417,719
09 Jan 24	133.00000 +0.00	140.00	133.00	135.00	117,064
08 Jan 24	133.00000 -6.50	139.50	132.50	139.50	211,763
05 Jan 24	139.50000 +4.50	139.50	131.50	135.00	331,558
04 Jan 24	135.00000 +4.00	135.00	126.50	131.00	555,564
03 Jan 24	131.00000 -1.00	132.00	129.50	132.00	44,995
02 Jan 24	132.00000 -4.50	133.50	130.50	132.00	73,605
29 Dec 23	136.50000 +6.50	136.50	129.00	130.00	65,819
28 Dec 23	130.00000 -5.00	135.00	130.00	133.00	17,186
27 Dec 23	135.00000 -2.00	136.50	133.00	136.50	13,629
22 Dec 23	137.00000 -0.50	137.01	135.00	136.50	18,633
21 Dec 23	137.50000 -0.50	138.00	135.50	137.50	87,766
20 Dec 23	138.00000 -1.50	139.50	135.00	139.50	45,214
19 Dec 23	139.50000 +3.00	139.50	133.00	139.50	35,947
18 Dec 23	136.50000 +0.50	136.50	131.50	135.50	59,761
15 Dec 23	136.00000 +3.00	139.00	131.50	139.00	286,924
14 Dec 23	133.00000 +0.50	139.50	130.50	139.50	3,610,650
13 Dec 23	132.50000 -4.50	139.50	131.00	131.00	21,168
12 Dec 23	137.00000 +0.00	137.00	130.50	137.00	62,663
11 Dec 23	137.00000 +0.50	138.50	132.00	138.50	22,738
08 Dec 23	136.50000 +9.00	137.50	126.00	127.50	39,036
07 Dec 23	127.50000 +4.50	127.50	123.81	124.50	15,950
06 Dec 23	123.00000 +0.50	124.50	122.00	124.50	1,775,851
05 Dec 23	122.50000 -1.50	127.50	121.00	127.50	249,921
04 Dec 23	124.00000 -2.00	127.50	120.00	126.50	86,377
01 Dec 23	126.00000 +2.00	127.50	121.00	127.50	46,423
30 Nov 23	124.00000 -1.50	127.00	124.00	124.50	42,050
29 Nov 23	125.50000 -1.50	127.00	124.00	127.00	10,577
28 Nov 23	127.00000 +0.00	127.00	124.97	127.00	12,777
27 Nov 23	127.00000 +1.00	127.00	124.06	125.00	6,990
24 Nov 23	126.00000 -1.00	127.00	125.00	125.00	13,932
23 Nov 23	127.00000 +4.00	128.00	123.00	125.00	70,115
22 Nov 23	123.00000 -2.00	125.00	123.00	124.50	111,613
21 Nov 23	125.00000 +1.00	125.00	121.50	123.50	9,972
20 Nov 23	124.00000 +0.00	124.50	122.00	123.00	151,628
17 Nov 23	124.00000 +0.00	124.00	122.00	122.00	25,887
16 Nov 23	124.00000 +0.50	124.00	121.00	122.00	46,050
15 Nov 23	123.50000 -0.50	125.00	120.00	125.00	53,844
14 Nov 23	124.00000 +4.50	124.00	119.50	121.00	26,038
13 Nov 23	119.50000 +2.50	120.00	118.00	119.00	15,559
10 Nov 23	117.00000 -2.00	118.55	117.00	118.00	10,801
09 Nov 23	119.00000 +0.75	119.00	116.95	119.00	3,036,033
08 Nov 23	118.25000 +1.75	119.50	116.50	116.50	15,105
07 Nov 23	116.50000 +0.00	117.50	116.00	116.50	68,758
06 Nov 23	116.50000 -3.00	119.99	116.00	116.00	16,868
03 Nov 23	119.50000 +4.50	119.50	115.00	115.00	496,540
02 Nov 23	115.00000 +6.00	115.00	109.00	109.00	1,226,785
01 Nov 23	109.00000 +1.50	109.00	107.00	109.00	619,085
31 Oct 23	107.50000 +2.00	107.50	104.66	106.00	114,029
30 Oct 23	105.50000 -3.50	108.00	101.00	108.00	141,184
27 Oct 23	109.00000 -3.00	110.50	105.50	110.50	2,516,662
26 Oct 23	112.00000 -5.00	115.53	110.95	115.00	66,712
25 Oct 23	117.00000 +3.00	117.00	114.00	117.00	4,178
24 Oct 23	114.00000 -3.00	117.00	114.00	116.00	34,614
23 Oct 23	117.00000 -0.50	120.00	116.00	117.50	65,442
20 Oct 23	117.50000 -1.00	118.05	117.00	117.00	802,388
19 Oct 23	118.50000 -1.00	124.50	117.48	119.00	4,468,733
18 Oct 23	119.50000 +1.50	123.00	117.50	121.00	234,623
17 Oct 23	118.00000 +5.00	118.00	113.00	114.50	49,992
16 Oct 23	113.00000 -2.50	118.25	113.00	115.00	83,533
13 Oct 23	115.50000 -0.50	117.00	114.78	115.50	24,659
12 Oct 23	116.00000 -1.00	122.50	116.00	118.00	8,325
11 Oct 23	117.00000 +0.00	117.00	116.00	116.00	121,402
10 Oct 23	117.00000 +0.00	118.28	116.00	116.50	14,844
09 Oct 23	117.00000 -1.50	120.00	117.00	119.00	27,017
06 Oct 23	118.50000 +1.50	119.88	118.00	119.50	22,189
05 Oct 23	117.00000 -8.25	127.00	117.00	122.00	158,248
04 Oct 23	125.25000 +0.25	125.25	121.00	124.00	51,370
03 Oct 23	125.00000 -1.00	129.00	124.97	126.00	86,951
02 Oct 23	126.00000 -1.00	127.00	125.00	125.00	24,612
29 Sep 23	127.00000 +0.25	127.00	125.00	125.00	24,375
28 Sep 23	126.75000 +1.75	126.75	124.00	124.00	335
27 Sep 23	125.00000 -2.00	129.00	124.00	125.00	299
26 Sep 23	127.00000 +2.00	127.00	125.00	125.00	11,565
25 Sep 23	125.00000 +0.00	129.25	121.40	124.50	12,609
22 Sep 23	125.00000 -2.00	127.25	125.00	125.00	19,807
21 Sep 23	127.00000 +1.00	129.50	124.55	125.00	15,421
20 Sep 23	126.00000 +0.00	129.00	125.00	127.00	18,089
19 Sep 23	126.00000 +0.50	127.30	125.35	126.00	34,818
18 Sep 23	125.50000 -0.50	129.37	125.00	125.50	29,952
15 Sep 23	126.00000 +0.00	131.50	125.00	126.00	2,422,498
14 Sep 23	126.00000 -1.00	128.80	126.00	126.00	38,035
13 Sep 23	127.00000 -2.00	131.00	125.00	127.00	504,045
12 Sep 23	129.00000 +0.00	129.45	129.00	129.00	21,078
11 Sep 23	129.00000 +0.00	131.38	125.00	129.00	106,540
08 Sep 23	129.00000 +0.00	131.50	128.97	129.00	2,638
07 Sep 23	129.00000 +0.50	129.75	128.00	129.00	849,319
06 Sep 23	128.50000 +0.50	131.50	128.50	131.50	1,580
05 Sep 23	128.00000 +0.00	129.28	128.00	128.00	14,833
04 Sep 23	128.00000 +0.50	131.00	127.00	127.00	21,761
01 Sep 23	127.50000 -1.50	128.00	126.50	127.50	64,448
31 Aug 23	129.00000 +3.00	134.00	126.21	126.50	24,042
30 Aug 23	126.00000 -0.50	126.50	126.00	126.50	26,686
29 Aug 23	126.50000 +1.00	129.50	126.00	126.00	24,570
25 Aug 23	125.50000 +0.00	128.00	125.50	126.50	21,236
24 Aug 23	125.50000 +0.00	127.00	125.50	126.00	19,200
23 Aug 23	125.50000 -3.00	130.00	125.50	128.50	42,946
22 Aug 23	128.50000 +0.50	130.00	127.50	130.00	34,968
21 Aug 23	128.00000 +1.00	130.00	126.00	129.50	9,476
18 Aug 23	127.00000 -3.50	131.92	126.00	130.00	20,392
17 Aug 23	130.50000 +0.50	132.50	130.50	131.00	28,104
16 Aug 23	130.00000 -0.50	132.28	130.00	131.00	92,513
15 Aug 23	130.50000 -0.50	132.00	130.00	132.00	98,132
14 Aug 23	131.00000 +3.50	134.50	130.50	131.00	28,826
11 Aug 23	127.50000 -4.00	131.50	127.50	130.00	25,297
10 Aug 23	131.50000 -1.50	140.00	130.00	135.50	173,027
09 Aug 23	133.00000 -1.00	139.50	131.50	139.50	20,696
08 Aug 23	134.00000 +2.50	140.00	132.00	140.00	2,000,454
07 Aug 23	131.50000 -2.50	136.78	131.50	136.50	35,849
04 Aug 23	134.00000 +0.50	138.50	132.00	134.00	8,468
03 Aug 23	133.50000 -4.50	137.50	133.50	137.00	16,403
02 Aug 23	138.00000 +6.50	138.00	132.00	132.00	2,434
01 Aug 23	131.50000 +1.50	140.00	131.45	132.00	56,264
31 Jul 23	130.00000 +0.00	133.00	125.50	128.50	21,390
28 Jul 23	130.00000 +4.00	130.00	126.00	126.00	7,534
27 Jul 23	126.00000 +0.00	131.00	125.95	127.50	1,925,545
26 Jul 23	126.00000 -4.50	130.50	123.35	130.00	34,791
25 Jul 23	130.50000 +0.00	137.50	130.50	130.50	25,769
24 Jul 23	130.50000 -4.50	135.50	130.50	135.00	21,990
21 Jul 23	135.00000 -2.50	136.92	135.00	135.00	13,358
20 Jul 23	137.50000 +10.00	142.50	128.00	128.00	64,110
19 Jul 23	127.50000 +7.50	127.50	120.50	121.00	16,463
18 Jul 23	120.00000 -8.00	127.08	120.00	125.00	13,212
17 Jul 23	128.00000 +1.50	128.00	122.12	128.00	5,197
14 Jul 23	126.50000 +3.50	129.50	120.80	129.00	51,103
13 Jul 23	123.00000 -2.00	126.00	120.50	126.00	196,118
12 Jul 23	125.00000 +4.00	127.00	122.74	127.00	338,814
11 Jul 23	121.00000 -0.50	124.00	120.50	122.00	54,005
10 Jul 23	121.50000 +2.50	122.20	119.00	122.00	34,283
07 Jul 23	119.00000 +0.00	123.00	119.00	119.00	15,251
06 Jul 23	119.00000 -6.50	122.18	119.00	119.00	1,551
05 Jul 23	125.50000 +0.00	125.50	122.58	123.00	32,412
04 Jul 23	125.50000 +3.00	127.00	120.50	124.50	172,055
03 Jul 23	122.50000 -4.50	127.00	122.50	127.00	58,640
30 Jun 23	127.00000 +0.00	127.00	123.00	127.00	84,105
29 Jun 23	127.00000 +0.00	127.00	123.00	126.50	1,807,724
28 Jun 23	127.00000 -0.50	127.50	123.00	127.50	66,844
27 Jun 23	127.50000 +1.00	129.26	125.00	127.50	329,832
26 Jun 23	126.50000 +1.00	127.00	123.00	125.50	15,255
23 Jun 23	125.50000 +0.50	127.50	123.50	125.00	299,640
22 Jun 23	125.00000 -0.50	128.50	123.00	125.00	149,927
21 Jun 23	125.50000 -2.50	128.60	123.50	127.50	199,519
20 Jun 23	128.00000 +1.50	128.00	128.00	128.00	646
19 Jun 23	126.50000 +0.00	128.55	125.50	126.00	47,369
16 Jun 23	126.50000 +2.50	126.50	124.00	124.50	897,623
15 Jun 23	124.00000 -0.50	126.50	124.00	125.50	588,980
14 Jun 23	124.50000 -0.50	126.00	123.00	125.50	67,562
13 Jun 23	125.00000 -1.00	126.00	122.50	126.00	156,493
12 Jun 23	126.00000 +2.00	128.26	125.00	126.00	72,334
09 Jun 23	124.00000 -1.50	126.53	124.00	124.00	92,561
08 Jun 23	125.50000 +1.00	129.50	120.00	121.50	1,228,400
07 Jun 23	124.50000 +1.50	128.72	120.00	120.00	152,495
06 Jun 23	123.00000 -1.00	127.00	123.00	123.00	61,797
05 Jun 23	124.00000 -2.50	127.50	123.00	123.50	56,019
02 Jun 23	126.50000 +3.00	127.00	122.00	125.00	39,544
01 Jun 23	123.50000 +2.50	124.50	120.00	121.50	14,453
31 May 23	121.00000 +3.00	121.50	117.00	119.00	867,644
30 May 23	118.00000 -6.00	122.50	117.50	122.50	1,436,289
26 May 23	124.00000 +1.00	124.00	121.94	122.00	38,268
25 May 23	123.00000 +1.00	125.68	121.50	123.00	21,337
24 May 23	122.00000 -5.50	126.25	122.00	125.50	118,321
23 May 23	127.50000 -3.50	130.00	127.00	128.00	66,139
22 May 23	131.00000 -2.00	134.50	129.98	133.00	67,117
19 May 23	133.00000 +0.00	137.50	132.00	134.50	13,523
18 May 23	133.00000 -1.50	140.00	133.00	135.00	33,066
17 May 23	134.50000 -10.50	143.25	130.00	142.00	422,723
16 May 23	145.00000 +2.00	145.00	143.00	145.00	2,642
15 May 23	143.00000 +0.50	143.00	140.00	140.00	59,097
12 May 23	142.50000 -3.50	146.00	140.50	146.00	41,723
11 May 23	146.00000 +2.00	148.00	144.00	148.00	65,367
10 May 23	144.00000 +9.00	144.00	134.50	134.50	110,830
09 May 23	135.00000 +5.50	143.11	133.50	133.50	227,100
05 May 23	129.50000 -0.50	132.00	126.00	126.50	117,963
04 May 23	130.00000 -0.25	134.50	126.50	130.00	8,125
03 May 23	130.25000 +4.25	130.29	123.50	123.50	23,462
02 May 23	126.00000 +1.50	130.00	126.00	127.50	34,026
28 Apr 23	124.50000 +1.00	130.00	120.00	120.00	58,465
27 Apr 23	123.50000 +9.50	124.00	116.50	117.50	140,475
26 Apr 23	114.00000 -3.50	119.00	109.49	119.00	142,227
25 Apr 23	117.50000 -1.50	124.50	115.48	117.50	11,330
24 Apr 23	119.00000 -3.00	124.50	119.00	122.00	51,663
21 Apr 23	122.00000 -1.50	125.00	122.00	122.00	38,767
20 Apr 23	123.50000 +1.50	126.00	121.96	125.00	211,487
19 Apr 23	122.00000 -3.00	124.00	121.00	124.00	24,115
18 Apr 23	125.00000 +0.00	128.50	124.00	125.00	17,320
17 Apr 23	125.00000 +2.00	129.50	120.50	125.00	35,098
14 Apr 23	123.00000 +2.00	126.70	122.00	125.50	131,074
13 Apr 23	121.00000 -7.50	131.50	120.00	127.00	70,544
12 Apr 23	128.50000 -1.50	129.50	124.00	129.50	199,972
11 Apr 23	130.00000 +0.00	131.86	125.00	126.00	32,495
06 Apr 23	130.00000 +1.00	131.01	129.60	130.50	81,014
05 Apr 23	129.00000 +0.50	129.70	127.50	128.00	65,412
04 Apr 23	128.50000 +3.00	130.50	124.00	128.00	191,479
03 Apr 23	125.50000 -6.10	131.26	125.50	131.00	33,613
31 Mar 23	131.60001 -8.40	139.40	129.60	135.40	75,166
30 Mar 23	140.00000 -3.60	147.80	134.60	143.00	65,916
29 Mar 23	143.60001 +1.00	143.60	138.20	143.60	12,746
28 Mar 23	142.60001 -1.40	144.00	141.02	142.80	81,091
27 Mar 23	144.00000 +1.40	145.40	140.80	141.00	19,205
24 Mar 23	142.60001 +2.60	147.80	138.20	139.00	22,857
23 Mar 23	140.00000 -3.80	147.80	139.20	143.00	153,845
22 Mar 23	143.80000 -1.20	147.80	141.60	142.20	83,981
21 Mar 23	145.00000 -0.40	150.83	141.00	142.80	99,861
20 Mar 23	145.39999 +0.60	155.00	143.20	144.40	68,750
17 Mar 23	144.80000 -9.00	157.80	144.80	150.00	267,732
16 Mar 23	153.80000 +5.20	155.60	145.20	153.40	121,538
15 Mar 23	148.60001 +2.60	150.00	134.60	146.00	153,501
14 Mar 23	146.00000 +8.00	147.80	137.99	138.00	247,737
13 Mar 23	138.00000 +1.00	144.80	135.00	135.00	279,530
10 Mar 23	137.00000 -5.40	140.29	135.20	137.00	56,887
09 Mar 23	142.39999 +6.80	145.00	135.23	138.40	31,351
08 Mar 23	135.60001 +1.40	139.40	132.80	133.60	21,649
07 Mar 23	134.20000 -2.00	139.80	134.00	134.00	106,025
06 Mar 23	136.20000 +7.20	136.60	129.20	134.80	15,611
03 Mar 23	129.00000 +0.00	132.60	128.80	128.80	822,249
02 Mar 23	129.00000 -6.00	131.98	127.80	131.40	57,642
01 Mar 23	135.00000 +0.00	139.60	132.20	133.00	85,824
28 Feb 23	135.00000 -8.00	141.90	134.80	141.00	1,911,791
27 Feb 23	143.00000 +5.00	144.80	140.00	140.00	724,868
24 Feb 23	138.00000 -1.60	144.80	137.52	140.20	61,246
23 Feb 23	139.60001 +1.60	141.00	137.40	138.00	7,322
22 Feb 23	138.00000 +0.90	139.29	137.00	138.00	78,325
21 Feb 23	137.10001 -0.90	144.80	135.20	139.00	900,339
20 Feb 23	138.00000 -1.20	141.00	138.00	138.00	11,461
17 Feb 23	139.20000 +1.20	140.00	138.00	138.60	122,093
16 Feb 23	138.00000 -0.20	144.80	136.20	137.60	84,754
15 Feb 23	138.20000 +0.00	144.80	135.20	135.20	74,586
14 Feb 23	138.20000 -9.00	154.80	135.20	145.00	220,425
13 Feb 23	147.20000 -3.00	155.00	145.20	155.00	176,843
10 Feb 23	150.20000 +6.20	152.38	144.20	148.00	1,776,385
09 Feb 23	144.00000 -2.00	149.80	140.20	146.00	69,438
08 Feb 23	146.00000 +2.40	146.75	142.40	142.40	67,814
07 Feb 23	143.60001 -2.40	146.00	141.20	146.00	5,501,286
06 Feb 23	146.00000 +1.00	146.00	138.20	144.00	147,038
03 Feb 23	145.00000 +11.00	146.80	132.20	134.20	192,892
02 Feb 23	134.00000 +3.00	139.80	127.20	132.00	167,917
01 Feb 23	131.00000 +3.20	131.00	126.80	129.80	39,474
31 Jan 23	127.80000 -2.20	130.00	126.00	128.00	105,537
30 Jan 23	130.00000 +2.00	130.00	124.20	128.00	45,817
27 Jan 23	128.00000 +1.20	128.00	123.60	127.00	110,429
26 Jan 23	126.80000 +0.20	127.60	124.20	126.00	58,400
25 Jan 23	126.60000 -1.40	127.00	124.00	127.00	204,335
24 Jan 23	128.00000 +3.00	128.00	124.13	125.00	128,025
23 Jan 23	125.00000 +6.60	125.00	118.40	119.00	520,582
20 Jan 23	118.40000 -1.60	120.00	118.00	119.00	73,401
19 Jan 23	120.00000 -0.80	121.00	119.00	119.20	31,736
18 Jan 23	120.80000 -1.80	124.00	118.40	120.00	92,620
17 Jan 23	122.60000 +1.20	123.00	118.40	121.00	893,923
16 Jan 23	121.40000 -1.40	124.80	121.00	124.80	33,850
13 Jan 23	122.80000 +0.60	124.80	121.00	122.40	14,080
12 Jan 23	122.20000 -3.40	127.00	120.05	127.00	158,794
11 Jan 23	125.60000 +9.20	125.60	117.00	117.00	570,434
10 Jan 23	116.40000 -2.20	118.00	113.40	114.00	67,935
09 Jan 23	118.60000 +2.60	119.40	113.00	114.00	35,734
06 Jan 23	116.00000 +0.40	116.00	114.20	116.00	8,939
05 Jan 23	115.60000 -4.40	121.28	114.00	117.00	241,142
04 Jan 23	120.00000 +6.60	120.00	112.28	120.00	25,012
03 Jan 23	113.40000 -1.80	119.80	112.60	115.00	317,998
30 Dec 22	115.20000 +0.20	118.40	114.40	114.80	8,563
29 Dec 22	115.00000 +0.00	115.00	114.00	114.80	41,481
28 Dec 22	115.00000 -6.60	126.00	112.74	122.00	984,493
23 Dec 22	121.60000 +0.80	121.60	121.60	121.60	6,902
22 Dec 22	120.80000 +0.80	126.60	120.20	125.00	101,668
21 Dec 22	120.00000 +2.00	126.60	119.22	120.00	215,896
20 Dec 22	118.00000 -3.20	123.17	115.96	120.00	446,173
19 Dec 22	121.20000 +7.20	128.52	111.20	115.00	364,028
16 Dec 22	114.00000 +3.20	114.00	107.33	110.00	590,703
15 Dec 22	110.80000 -0.60	110.80	109.00	109.00	12,717
14 Dec 22	111.40000 +3.00	111.40	108.00	110.00	381,279
13 Dec 22	108.40000 +2.40	114.00	106.00	106.00	784,584
12 Dec 22	106.00000 +0.00	107.22	104.00	105.20	115,586
09 Dec 22	106.00000 +0.20	109.80	105.00	107.40	33,775
08 Dec 22	105.80000 +1.80	107.00	104.40	105.00	10,130
07 Dec 22	104.00000 +0.00	107.00	103.20	105.00	173,190
06 Dec 22	104.00000 -0.60	105.00	103.00	104.00	170,137
05 Dec 22	104.60000 +1.40	105.00	102.00	103.00	163,439
02 Dec 22	103.20000 +1.80	103.20	102.03	102.44	68,590
01 Dec 22	101.40000 -0.60	103.00	101.00	103.00	11,895
30 Nov 22	102.00000 +0.20	102.00	100.60	100.60	14,917
29 Nov 22	101.80000 +0.80	101.80	100.60	101.00	25,104
28 Nov 22	101.00000 +0.00	101.60	100.40	100.60	69,603
25 Nov 22	101.00000 +2.00	101.60	98.00	99.00	126,767
24 Nov 22	99.00000 +2.90	99.00	93.10	96.60	162,646
23 Nov 22	96.10000 +3.60	97.66	92.00	92.10	153,705
22 Nov 22	92.50000 +1.80	92.50	90.00	91.00	129,083
21 Nov 22	90.70000 -0.30	93.00	90.40	92.10	31,849
18 Nov 22	91.00000 -1.00	93.00	90.00	92.00	62,856
17 Nov 22	92.00000 +0.90	93.00	91.80	92.70	69,948
16 Nov 22	91.10000 -2.40	93.89	90.00	93.60	213,535
15 Nov 22	93.50000 -1.50	95.90	90.90	95.90	40,920
14 Nov 22	95.00000 +0.00	97.90	90.42	96.00	92,555
11 Nov 22	95.00000 -2.90	98.81	94.00	97.00	48,044
10 Nov 22	97.90000 +3.90	97.90	93.86	94.10	20,872
09 Nov 22	94.00000 -2.00	96.56	94.00	95.00	19,034
08 Nov 22	96.00000 +1.00	96.00	94.32	95.00	25,409
07 Nov 22	95.00000 +2.70	95.00	93.00	93.80	38,868
04 Nov 22	92.30000 +3.50	92.30	88.60	88.60	40,002
03 Nov 22	88.80000 -1.20	92.00	88.80	91.90	28,296
02 Nov 22	90.00000 +0.00	91.12	89.70	90.00	100,775
01 Nov 22	90.00000 +0.10	92.00	89.00	89.80	118,794
31 Oct 22	89.90000 -0.70	90.23	87.97	90.00	35,176
28 Oct 22	90.60000 +0.10	90.60	90.09	90.09	1,362
27 Oct 22	90.50000 +0.70	91.20	89.40	89.40	16,167
26 Oct 22	89.80000 +1.30	90.00	87.00	88.50	221,512
25 Oct 22	88.50000 +2.40	88.50	86.75	86.80	9,980
24 Oct 22	86.10000 -1.65	87.29	86.10	87.20	29,343
21 Oct 22	87.75000 +0.25	88.50	87.00	88.01	13,652
20 Oct 22	87.50000 +0.50	87.90	85.60	87.90	96,745
19 Oct 22	87.00000 +1.40	87.90	85.11	86.00	180,590
18 Oct 22	85.60000 +2.10	87.00	84.90	85.00	85,035
17 Oct 22	83.50000 +3.40	85.00	82.64	83.00	35,230
14 Oct 22	80.10000 +2.10	82.90	79.50	80.00	66,252
13 Oct 22	78.00000 +2.00	78.00	76.50	77.50	41,328
12 Oct 22	76.00000 +0.10	79.40	76.00	79.40	62,475
11 Oct 22	75.90000 -0.60	77.90	75.90	77.90	47,623
10 Oct 22	76.50000 +1.10	78.00	74.20	77.30	119,336
07 Oct 22	75.40000 +1.40	77.90	75.17	76.70	2,930
06 Oct 22	74.00000 +0.80	76.00	74.00	76.00	27,860
05 Oct 22	73.20000 -0.80	75.87	73.20	75.00	26,238
04 Oct 22	74.00000 +1.00	74.70	73.00	74.00	636,766
03 Oct 22	73.00000 -0.60	74.00	73.00	74.00	26,392
30 Sep 22	73.60000 +1.60	75.90	73.00	73.50	310,029
29 Sep 22	72.00000 -1.45	76.90	72.00	73.00	11,655
28 Sep 22	73.45000 -2.15	76.90	73.00	74.10	29,490
27 Sep 22	75.60000 +0.60	76.90	74.00	75.00	8,986
26 Sep 22	75.00000 +2.20	75.00	71.00	73.80	266,514
23 Sep 22	72.80000 +0.80	72.80	69.20	71.80	91,746
22 Sep 22	72.00000 +3.80	72.80	68.43	70.60	74,512
21 Sep 22	68.20000 -2.50	70.50	66.48	70.20	51,995
20 Sep 22	70.70000 -0.20	72.50	70.40	71.70	262,981
16 Sep 22	70.90000 -4.10	74.76	70.90	74.60	289,553
15 Sep 22	75.00000 -3.00	78.87	73.55	78.00	86,377
14 Sep 22	78.00000 -1.00	81.90	76.00	81.90	146,037
13 Sep 22	79.00000 -3.20	83.40	76.74	82.40	209,834
12 Sep 22	82.20000 +0.40	85.50	82.20	84.00	36,325
09 Sep 22	81.80000 -3.50	85.20	81.70	84.00	825,977
08 Sep 22	85.30000 +4.10	85.30	79.58	81.60	20,069
07 Sep 22	81.20000 +1.20	81.20	78.89	78.90	458,019
06 Sep 22	80.00000 +3.00	80.00	77.20	77.20	87,341
05 Sep 22	77.00000 -5.00	82.00	73.60	80.20	138,907
02 Sep 22	82.00000 -1.00	83.00	81.20	83.00	35,253
01 Sep 22	83.00000 +0.00	85.44	82.60	84.00	699,313
31 Aug 22	83.00000 +0.00	87.30	83.00	84.00	9,557
30 Aug 22	83.00000 -2.15	85.00	80.64	85.00	93,804
26 Aug 22	85.15000 +2.15	87.30	81.00	82.00	6,279
25 Aug 22	83.00000 +0.60	87.30	82.40	83.00	15,271
24 Aug 22	82.40000 +0.40	87.30	80.70	82.10	29,770
23 Aug 22	82.00000 -0.80	87.30	82.00	83.10	33,550
22 Aug 22	82.80000 +0.60	87.90	82.00	83.10	830,853
19 Aug 22	82.20000 -1.80	87.90	82.20	84.20	115,038
18 Aug 22	84.00000 +0.00	86.90	80.70	83.60	325,804
17 Aug 22	84.00000 -1.00	86.30	83.00	84.80	28,976
16 Aug 22	85.00000 +1.30	88.00	84.00	87.20	13,596
15 Aug 22	83.70000 -3.90	88.00	83.70	84.00	77,175
12 Aug 22	87.60000 +2.90	88.00	86.00	88.00	20,773
11 Aug 22	84.70000 -4.30	89.70	83.50	88.10	204,187
10 Aug 22	89.00000 -5.60	94.10	85.10	92.90	256,386
09 Aug 22	94.60000 -2.30	97.90	94.60	94.70	32,668
08 Aug 22	96.90000 -1.00	97.30	92.10	96.00	118,388
05 Aug 22	97.90000 +0.45	99.50	92.00	97.10	70,965
04 Aug 22	97.45000 -2.55	99.90	96.00	98.00	39,722
03 Aug 22	100.00000 +1.10	100.11	96.10	98.00	85,570
02 Aug 22	98.90000 +0.00	100.00	97.10	97.40	27,842
01 Aug 22	98.90000 +1.60	102.40	96.10	96.70	9,723
29 Jul 22	97.30000 +3.30	100.80	90.50	98.00	36,217
28 Jul 22	94.00000 -0.60	96.30	94.00	95.00	19,413
27 Jul 22	94.60000 +2.00	94.60	92.00	92.60	78,246
26 Jul 22	92.60000 +1.50	93.80	92.60	93.50	94,453
25 Jul 22	91.10000 -2.30	93.70	91.05	93.00	88,863
22 Jul 22	93.40000 -0.20	94.50	93.00	94.50	104,583
21 Jul 22	93.60000 -2.20	97.90	93.60	96.30	41,572
20 Jul 22	95.80000 -0.25	98.55	94.00	95.00	449,129
19 Jul 22	96.05000 +0.05	98.00	94.29	94.70	101,958
18 Jul 22	96.00000 +4.05	99.60	92.00	93.40	251,940
15 Jul 22	91.95000 -0.55	92.90	90.40	91.00	91,910
14 Jul 22	92.50000 +1.50	93.40	91.00	91.00	30,973
13 Jul 22	91.00000 -1.00	93.00	91.00	92.00	7,162
12 Jul 22	92.00000 +0.00	94.00	92.00	94.00	39,567
11 Jul 22	92.00000 +0.00	92.18	89.60	91.00	235,832
08 Jul 22	92.00000 +2.50	92.00	89.00	91.00	154,895
07 Jul 22	89.50000 -3.30	92.10	89.00	92.00	104,226
06 Jul 22	92.80000 -0.20	93.90	92.00	93.00	23,681
05 Jul 22	93.00000 -0.90	93.90	93.00	93.20	28,425
04 Jul 22	93.90000 +0.90	94.00	92.75	93.40	33,151
01 Jul 22	93.00000 +0.00	94.00	92.00	93.00	51,880
30 Jun 22	93.00000 +0.40	93.80	92.10	93.00	124,128
29 Jun 22	92.60000 -0.40	93.70	92.60	93.00	46,811
28 Jun 22	93.00000 +0.00	94.00	92.50	94.00	54,436
27 Jun 22	93.00000 -0.90	94.00	93.00	93.00	55,673
24 Jun 22	93.90000 +0.40	97.90	93.00	94.00	213,388
23 Jun 22	93.50000 -6.40	99.00	91.00	98.00	238,528
22 Jun 22	99.90000 -0.10	104.02	97.20	101.00	141,819
21 Jun 22	100.00000 -1.60	105.00	100.00	105.00	20,728
20 Jun 22	101.60000 -4.80	105.84	100.57	103.00	59,673
17 Jun 22	106.40000 -0.40	106.80	102.20	106.80	722,389
16 Jun 22	106.80000 +4.40	107.80	101.20	103.80	178,723
15 Jun 22	102.40000 -0.20	103.60	99.00	102.00	40,900
14 Jun 22	102.60000 +3.10	104.00	100.00	100.00	132,562
13 Jun 22	99.50000 -1.50	101.22	97.10	100.00	190,177
10 Jun 22	101.00000 -2.00	103.50	101.00	101.80	47,441
09 Jun 22	103.00000 -3.40	108.40	101.00	105.00	185,428
08 Jun 22	106.40000 +2.40	108.19	103.40	103.60	141,733
07 Jun 22	104.00000 +1.00	104.20	103.00	103.00	172,268
06 Jun 22	103.00000 -1.40	104.00	101.95	104.00	274,641
01 Jun 22	104.40000 +4.40	106.80	100.00	100.40	207,080
31 May 22	100.00000 -1.80	102.00	98.80	102.00	124,166
30 May 22	101.80000 +1.80	101.80	98.34	100.00	50,576
27 May 22	100.00000 +6.50	100.00	93.20	94.50	141,362
26 May 22	93.50000 -0.80	95.00	92.60	93.80	74,609
25 May 22	94.30000 +2.30	94.30	91.40	91.40	2,335,280
24 May 22	92.00000 -2.50	94.50	90.00	92.30	87,131
23 May 22	94.50000 +5.50	95.00	89.00	89.90	171,467
20 May 22	89.00000 +2.00	90.20	87.00	89.00	1,776,723
19 May 22	87.00000 -2.00	88.78	87.00	88.50	394,437
18 May 22	89.00000 +1.90	90.20	87.25	88.40	719,735
17 May 22	87.10000 +0.50	90.40	86.30	87.20	37,871
16 May 22	86.60000 -1.30	89.80	86.00	86.00	24,291
13 May 22	87.90000 +4.10	88.36	84.00	85.70	21,123
12 May 22	83.80000 -1.10	85.00	83.70	84.00	160,032
11 May 22	84.90000 +3.90	87.80	83.00	85.50	341,501
10 May 22	81.00000 -1.80	83.90	79.91	82.40	202,776
09 May 22	82.80000 +0.10	85.40	82.30	82.30	96,561
06 May 22	82.70000 -2.00	85.10	81.20	84.10	46,716
05 May 22	84.70000 +1.10	84.85	83.00	83.60	38,425
04 May 22	83.60000 -0.80	85.50	83.60	85.50	62,138
03 May 22	84.40000 -0.20	85.40	84.40	84.40	79,899
29 Apr 22	84.60000 +0.60	85.70	84.60	85.00	24,955
28 Apr 22	84.00000 +0.20	85.50	83.50	84.00	298,033
27 Apr 22	83.80000 +1.20	84.80	82.60	83.10	14,801
26 Apr 22	82.60000 -0.60	86.10	82.00	84.50	479,964
25 Apr 22	83.20000 -3.30	86.80	83.00	86.50	70,296
22 Apr 22	86.50000 +2.20	86.66	82.50	85.00	86,155
21 Apr 22	84.30000 +0.10	87.90	84.20	86.00	66,717
20 Apr 22	84.20000 +2.50	87.00	82.10	83.00	125,412
19 Apr 22	81.70000 +0.60	82.60	80.70	82.00	86,159
14 Apr 22	81.10000 +3.70	81.20	77.70	77.70	1,383,767
13 Apr 22	77.40000 -1.60	78.80	75.50	78.80	605,417
12 Apr 22	79.00000 +0.20	79.00	77.40	79.00	47,852
11 Apr 22	78.80000 +0.40	80.20	78.10	79.00	128,617
08 Apr 22	78.40000 +0.30	81.10	78.09	78.10	97,746
07 Apr 22	78.10000 -0.30	79.40	76.42	77.00	166,159
06 Apr 22	78.40000 -1.40	79.80	78.40	79.20	65,017
05 Apr 22	79.80000 +0.50	81.30	79.00	79.30	178,203
04 Apr 22	79.30000 -0.70	79.50	78.00	79.00	295,436
01 Apr 22	80.00000 +3.00	80.20	74.20	77.80	423,009
31 Mar 22	77.00000 +3.80	78.70	74.00	74.00	392,977
30 Mar 22	73.20000 +3.90	73.69	69.80	71.00	170,165
29 Mar 22	69.30000 +1.60	70.00	67.70	70.00	213,716
28 Mar 22	67.70000 +0.50	70.90	67.00	68.60	156,103
25 Mar 22	67.20000 -1.80	69.00	67.00	68.20	106,146
24 Mar 22	69.00000 +2.50	69.00	67.00	67.00	50,137
23 Mar 22	66.50000 +2.70	67.60	64.00	64.00	283,341
22 Mar 22	63.80000 +0.30	64.18	62.10	63.50	4,226,875
21 Mar 22	63.50000 +0.00	65.80	62.36	63.90	61,777
18 Mar 22	63.50000 -0.70	64.55	63.00	63.00	133,697
17 Mar 22	64.20000 +1.00	64.20	62.60	64.00	33,861
16 Mar 22	63.20000 +0.90	65.20	62.21	63.90	262,512
15 Mar 22	62.30000 -1.20	64.00	61.60	62.50	51,578
14 Mar 22	63.50000 -0.50	64.50	63.00	64.50	44,575
11 Mar 22	64.00000 +0.00	64.30	63.00	64.00	290,996
10 Mar 22	64.00000 +2.00	64.59	61.30	62.40	425,536
09 Mar 22	62.00000 +0.50	64.44	61.30	64.00	237,949
08 Mar 22	61.50000 +0.30	62.70	58.12	60.20	302,137
07 Mar 22	61.20000 -1.30	63.50	57.00	60.00	348,087
04 Mar 22	62.50000 -8.50	71.00	61.08	71.00	341,639
03 Mar 22	71.00000 -3.10	75.50	70.50	73.00	234,253
02 Mar 22	74.10000 +1.70	75.80	71.00	72.40	340,009
01 Mar 22	72.40000 -2.60	77.00	70.33	75.00	871,252
28 Feb 22	75.00000 -4.60	81.90	75.00	79.80	1,193,383
25 Feb 22	79.60000 +1.20	82.00	75.70	79.00	353,451
24 Feb 22	78.40000 -6.40	83.90	76.00	83.00	496,717
23 Feb 22	84.80000 -1.70	89.60	84.80	86.60	140,905
22 Feb 22	86.50000 -1.50	88.00	86.10	86.40	107,051
21 Feb 22	88.00000 +0.60	90.00	87.50	90.00	242,608
18 Feb 22	87.40000 -2.00	90.10	86.00	89.60	854,060
17 Feb 22	89.40000 -0.30	93.87	89.40	89.70	239,877
16 Feb 22	89.70000 +2.60	89.70	87.00	87.10	176,987
15 Feb 22	87.10000 +4.10	87.30	83.00	83.00	200,214
14 Feb 22	83.00000 -1.00	84.00	82.50	83.50	99,780
11 Feb 22	84.00000 +0.10	84.44	82.30	83.50	67,806
10 Feb 22	83.90000 +0.90	83.90	82.00	83.00	115,397
09 Feb 22	83.00000 +4.20	83.00	79.60	80.00	273,800
08 Feb 22	78.80000 +0.10	80.00	78.08	78.50	200,499
07 Feb 22	78.70000 +0.50	79.80	78.00	78.70	25,966
04 Feb 22	78.20000 -1.30	79.06	78.00	79.00	107,256
03 Feb 22	79.50000 -0.80	81.30	78.40	80.00	146,880
02 Feb 22	80.30000 -0.30	81.90	79.40	80.00	50,513
01 Feb 22	80.60000 +2.15	82.00	79.40	82.00	52,530
31 Jan 22	78.45000 +0.85	79.50	78.00	78.40	312,409
28 Jan 22	77.60000 -0.60	80.30	76.90	80.00	317,101
27 Jan 22	78.20000 +0.00	80.50	78.20	80.00	18,809
26 Jan 22	78.20000 -0.40	80.27	78.20	79.50	285,201
25 Jan 22	78.60000 -0.90	80.30	78.00	79.50	234,321
24 Jan 22	79.50000 +2.00	80.00	75.60	77.70	204,389
21 Jan 22	77.50000 +0.50	78.50	76.00	76.50	147,319
20 Jan 22	77.00000 +1.50	79.97	75.61	77.00	514,089
19 Jan 22	75.50000 -1.90	79.75	75.50	79.50	315,704
18 Jan 22	77.40000 -3.20	80.00	77.40	79.90	96,277
17 Jan 22	80.60000 +5.60	81.60	75.10	78.00	704,002
14 Jan 22	75.00000 +5.00	75.60	67.90	70.10	16,551,350
13 Jan 22	70.00000 +0.00	70.00	68.50	69.60	146,517
12 Jan 22	70.00000 +0.80	71.00	67.00	70.30	748,423
11 Jan 22	69.20000 -2.00	71.50	68.60	71.50	312,254
10 Jan 22	71.20000 +2.20	71.40	67.92	69.10	75,966
07 Jan 22	69.00000 -1.00	71.50	69.00	71.50	1,153,292
06 Jan 22	70.00000 -1.20	71.40	67.50	70.40	45,473
05 Jan 22	71.20000 -0.50	75.20	70.80	71.70	136,261
04 Jan 22	71.70000 +3.20	75.20	68.10	68.60	3,898,590
31 Dec 21	68.50000 -0.70	69.10	68.10	68.50	18,910
30 Dec 21	69.20000 +0.70	69.20	67.00	67.10	5,621
29 Dec 21	68.50000 -0.10	70.00	67.10	70.00	15,085
24 Dec 21	68.60000 +0.00	69.70	67.85	69.00	52,536
23 Dec 21	68.60000 +0.30	68.70	65.00	67.10	65,076
22 Dec 21	68.30000 +1.00	68.50	63.75	68.10	100,094
21 Dec 21	67.30000 +1.80	68.00	66.21	66.50	160,741
20 Dec 21	65.50000 -0.80	69.90	65.40	66.20	14,075
17 Dec 21	66.30000 -1.70	70.33	66.30	68.70	50,064
16 Dec 21	68.00000 -1.60	70.90	68.00	68.00	13,181
15 Dec 21	69.60000 -0.40	71.00	69.60	70.10	37,763
14 Dec 21	70.00000 +1.00	71.00	70.00	70.10	2,388,174
13 Dec 21	69.00000 -1.50	71.00	69.00	70.10	214,707
10 Dec 21	70.50000 +0.00	71.10	70.00	70.20	1,958,442
09 Dec 21	70.50000 -0.50	71.00	70.00	70.90	158,307
08 Dec 21	71.00000 +1.00	71.00	70.06	71.00	31,984
07 Dec 21	70.00000 +0.30	72.20	69.70	70.40	86,641
06 Dec 21	69.70000 +1.10	70.40	65.80	69.60	82,910
03 Dec 21	68.60000 -0.60	69.70	68.50	68.60	79,693
02 Dec 21	69.20000 +3.20	69.50	67.10	69.50	25,186
01 Dec 21	66.00000 +2.40	68.00	64.00	64.80	33,729
30 Nov 21	63.60000 -1.30	67.90	63.60	66.50	45,655
29 Nov 21	64.90000 -3.10	67.70	64.90	67.70	103,483
26 Nov 21	68.00000 -0.50	69.40	62.00	64.10	231,744
25 Nov 21	68.50000 +3.00	68.80	66.50	66.50	42,350
24 Nov 21	65.50000 -1.00	68.80	64.20	67.70	58,361
23 Nov 21	66.50000 -0.90	67.40	64.00	67.40	167,489
22 Nov 21	67.40000 +1.40	67.64	65.50	66.00	45,189
19 Nov 21	66.00000 -1.00	68.90	66.00	66.10	2,200,760
18 Nov 21	67.00000 -0.80	68.30	66.20	68.00	89,428
17 Nov 21	67.80000 -0.20	71.90	67.30	68.50	116,649
16 Nov 21	68.00000 -1.00	69.80	68.00	69.80	23,201
15 Nov 21	69.00000 +0.25	72.00	68.10	70.00	288,976
12 Nov 21	68.75000 +0.15	69.50	66.96	68.10	562,446
11 Nov 21	68.60000 -0.40	69.17	68.10	69.00	46,742
10 Nov 21	69.00000 -1.00	71.00	69.00	71.00	209,271
09 Nov 21	70.00000 +0.00	71.50	70.00	70.60	58,573
08 Nov 21	70.00000 -0.10	73.00	70.00	71.00	170,352
05 Nov 21	70.10000 +2.30	71.30	65.00	65.00	2,298,896
04 Nov 21	67.80000 +0.60	68.20	65.50	65.50	411,309
03 Nov 21	67.20000 -3.80	73.40	64.40	71.00	574,680
02 Nov 21	71.00000 +0.00	73.29	69.60	72.90	1,409,350
01 Nov 21	71.00000 -1.00	74.60	68.94	70.20	257,358
29 Oct 21	72.00000 +0.00	73.60	70.83	72.60	24,156
28 Oct 21	72.00000 -1.00	75.60	70.40	73.00	89,724
27 Oct 21	73.00000 -3.00	79.20	71.00	76.00	73,010
26 Oct 21	76.00000 -2.00	81.10	76.00	76.00	59,459
25 Oct 21	78.00000 -0.80	80.00	77.00	77.00	40,536
22 Oct 21	78.80000 +0.10	82.90	77.10	82.00	29,134
21 Oct 21	78.70000 +2.70	82.50	76.00	77.00	128,098
20 Oct 21	76.00000 +1.20	77.70	73.20	73.60	72,334
19 Oct 21	74.80000 -2.20	77.20	73.19	74.50	110,722
18 Oct 21	77.00000 +2.90	77.00	73.50	76.50	55,847
15 Oct 21	74.10000 -1.90	77.10	74.00	76.60	78,876
14 Oct 21	76.00000 -2.50	80.90	75.79	79.60	655,426
13 Oct 21	78.50000 -1.90	79.80	77.20	79.40	38,884
12 Oct 21	80.40000 +1.90	80.79	78.60	80.50	17,203
11 Oct 21	78.50000 -1.40	80.10	78.50	79.30	18,846
08 Oct 21	79.90000 +0.35	80.90	77.80	77.90	16,558
07 Oct 21	79.55000 -1.45	80.80	75.20	77.30	153,123
06 Oct 21	81.00000 -0.50	81.80	76.60	80.10	62,163
05 Oct 21	81.50000 +1.50	82.60	80.00	80.00	23,106
04 Oct 21	80.00000 +1.00	82.80	78.10	81.00	121,782
01 Oct 21	79.00000 -3.40	81.20	78.20	80.10	24,560
30 Sep 21	82.40000 +2.40	82.70	77.10	81.00	93,056
29 Sep 21	80.00000 +2.10	80.90	78.50	79.90	70,177
28 Sep 21	77.90000 -2.70	79.70	76.30	78.00	82,143
27 Sep 21	80.60000 +2.60	83.60	78.90	80.00	75,833
24 Sep 21	78.00000 -1.00	82.74	77.50	78.90	104,226
23 Sep 21	79.00000 +1.80	80.90	77.49	78.80	35,574
22 Sep 21	77.20000 -1.80	82.00	76.60	80.70	23,908
21 Sep 21	79.00000 +0.00	82.90	77.00	81.20	63,884
20 Sep 21	79.00000 +5.70	82.60	71.60	75.50	358,687
17 Sep 21	73.30000 -5.50	81.90	73.30	78.70	574,597
16 Sep 21	78.80000 +0.80	81.30	75.90	77.30	581,576
15 Sep 21	78.00000 -7.00	83.60	74.70	80.10	112,765
14 Sep 21	85.00000 +1.40	85.00	79.95	82.90	300,111
13 Sep 21	83.60000 -2.40	86.60	81.82	85.00	71,287
10 Sep 21	86.00000 -0.40	87.50	85.00	85.20	56,568
09 Sep 21	86.40000 -0.40	89.00	85.00	89.00	41,261
08 Sep 21	86.80000 -1.10	89.00	86.80	89.00	26,427
07 Sep 21	87.90000 +2.90	88.40	86.20	87.50	14,969
06 Sep 21	85.00000 -2.60	89.90	85.00	87.90	53,595
03 Sep 21	87.60000 -1.00	89.82	87.60	88.00	42,496
02 Sep 21	88.60000 +2.20	89.90	87.00	87.00	186,059
01 Sep 21	86.40000 +0.00	88.78	84.30	84.30	50,586
31 Aug 21	86.40000 +2.40	87.20	84.50	86.70	180,359
27 Aug 21	84.00000 -3.00	88.80	84.00	86.60	228,156
26 Aug 21	87.00000 +0.00	87.70	85.50	86.90	43,946
25 Aug 21	87.00000 +2.90	87.50	85.30	86.30	26,201
24 Aug 21	84.10000 +0.10	86.00	84.10	85.00	68,177
23 Aug 21	84.00000 +1.90	87.30	82.00	83.60	105,445
20 Aug 21	82.10000 +1.10	84.00	79.30	82.40	137,336
19 Aug 21	81.00000 -1.80	85.90	78.98	84.10	177,836
18 Aug 21	82.80000 -7.90	90.50	82.80	90.10	378,378
17 Aug 21	90.70000 -1.50	93.60	90.00	92.50	344,368
16 Aug 21	92.20000 +0.70	92.60	91.20	92.00	30,411
13 Aug 21	91.50000 -0.50	95.00	90.00	90.00	108,752
12 Aug 21	92.00000 -3.00	97.40	88.82	95.00	380,637
11 Aug 21	95.00000 +0.00	96.80	92.80	96.20	1,762,231
10 Aug 21	95.00000 -0.80	97.90	94.80	96.00	134,111
09 Aug 21	95.80000 -1.20	99.90	94.10	97.20	197,266
06 Aug 21	97.00000 -0.50	98.90	97.00	97.60	95,166
05 Aug 21	97.50000 +0.70	98.00	96.40	97.50	67,542
04 Aug 21	96.80000 -0.40	99.70	96.80	98.00	262,461
03 Aug 21	97.20000 -0.40	97.90	95.10	97.50	120,897
02 Aug 21	97.60000 -0.60	99.80	95.40	98.00	72,786
30 Jul 21	98.20000 +0.30	99.80	97.70	98.00	25,339
29 Jul 21	97.90000 -0.10	99.80	97.80	99.00	5,771
28 Jul 21	98.00000 -1.00	100.00	97.10	99.90	54,687
27 Jul 21	99.00000 +1.20	100.00	96.80	100.00	85,817
26 Jul 21	97.80000 -1.20	99.90	96.10	96.20	38,713
23 Jul 21	99.00000 -0.70	99.80	96.50	98.00	11,027
22 Jul 21	99.70000 +0.60	104.40	94.40	101.00	36,253
21 Jul 21	99.10000 +3.00	103.60	97.58	99.40	184,403
20 Jul 21	96.10000 +0.50	102.00	94.00	94.00	77,169
19 Jul 21	95.60000 -4.40	103.40	92.70	99.00	125,204
16 Jul 21	100.00000 -1.20	104.80	98.30	103.20	38,180
15 Jul 21	101.20000 -0.20	104.40	97.00	100.00	93,887
14 Jul 21	101.40000 -5.40	109.60	100.00	106.80	144,688
13 Jul 21	106.80000 +2.00	108.40	102.20	107.00	193,923
12 Jul 21	104.80000 -2.20	109.20	102.40	104.20	428,183
09 Jul 21	107.00000 +5.00	108.80	103.40	104.60	191,414
08 Jul 21	102.00000 -4.00	108.80	99.90	106.00	244,740
07 Jul 21	106.00000 -3.20	113.60	103.40	110.80	308,545
06 Jul 21	109.20000 -2.20	113.60	107.50	111.40	77,475
05 Jul 21	111.40000 +0.40	113.80	110.00	112.00	71,875
02 Jul 21	111.00000 -3.60	114.60	110.40	114.60	96,486
01 Jul 21	114.60000 +5.60	119.80	105.60	109.00	507,069
30 Jun 21	109.00000 +0.60	109.00	105.60	109.00	53,688
29 Jun 21	108.40000 -1.60	113.40	105.60	109.00	175,108
28 Jun 21	110.00000 -1.80	114.00	110.00	112.00	64,146
25 Jun 21	111.80000 -2.80	118.60	110.20	116.00	100,779
24 Jun 21	114.60000 +4.00	118.60	108.00	110.00	215,899
23 Jun 21	110.60000 +2.80	114.00	105.20	110.00	239,809
22 Jun 21	107.80000 +1.60	109.00	104.00	109.00	85,740
21 Jun 21	106.20000 -4.00	110.40	103.40	105.60	175,155
18 Jun 21	110.20000 +10.20	110.20	99.29	100.00	629,009
17 Jun 21	100.00000 +1.00	100.39	95.00	95.00	111,574
16 Jun 21	99.00000 +0.40	101.40	97.60	98.30	134,562
15 Jun 21	98.60000 +1.90	99.90	96.50	97.40	122,414
14 Jun 21	96.70000 +0.70	97.50	96.10	97.00	14,900
11 Jun 21	96.00000 -1.30	97.50	95.10	96.60	28,854
10 Jun 21	97.30000 +0.30	98.70	96.10	98.70	840,702
09 Jun 21	97.00000 +1.00	98.20	95.10	95.90	76,427
08 Jun 21	96.00000 +0.20	97.61	95.90	96.00	135,247
07 Jun 21	95.80000 -1.20	98.60	95.20	96.50	87,590
04 Jun 21	97.00000 +1.00	98.80	95.00	98.30	280,838
03 Jun 21	96.00000 -2.00	99.30	93.70	97.50	135,987
02 Jun 21	98.00000 +0.10	100.80	97.60	98.00	20,765
01 Jun 21	97.90000 +0.70	100.80	96.50	96.50	49,168
28 May 21	97.20000 -3.60	103.60	96.00	102.00	78,071
27 May 21	100.80000 +0.80	109.07	98.10	100.00	211,176
26 May 21	100.00000 -3.00	102.00	96.10	100.00	178,329
25 May 21	103.00000 +6.30	103.00	96.80	98.00	103,105
24 May 21	96.70000 +1.30	98.90	95.90	97.50	83,557
21 May 21	95.40000 -3.10	99.90	93.30	96.70	131,578
20 May 21	98.50000 +1.70	98.80	95.90	96.00	74,226
19 May 21	96.80000 +1.50	99.60	94.90	96.10	195,458
18 May 21	95.30000 +0.30	103.40	94.25	95.00	382,984
17 May 21	95.00000 -5.00	102.60	95.00	101.00	263,935
14 May 21	100.00000 -2.60	106.80	97.00	106.80	415,287
13 May 21	102.60000 +2.20	103.60	95.40	102.00	510,243
12 May 21	100.40000 +0.00	103.80	100.40	101.20	115,584
11 May 21	100.40000 +0.40	103.60	96.90	101.00	255,791
10 May 21	100.00000 -2.00	104.80	96.70	97.50	114,560
07 May 21	102.00000 +3.40	103.00	95.10	96.60	245,320
06 May 21	98.60000 -5.40	107.20	98.60	100.80	462,702
05 May 21	104.00000 -2.60	111.00	101.98	111.00	88,775
04 May 21	106.60000 +2.40	110.40	103.60	107.40	243,825
30 Apr 21	104.20000 -3.00	113.20	102.60	113.00	406,068
29 Apr 21	107.20000 +1.00	114.14	105.20	106.00	471,285
28 Apr 21	106.20000 +4.20	107.00	99.70	105.00	162,267
27 Apr 21	102.00000 +1.60	103.00	100.00	100.00	221,333
26 Apr 21	100.40000 +1.40	104.20	95.10	99.00	253,440
23 Apr 21	99.00000 +0.10	99.00	90.10	92.50	312,383
22 Apr 21	98.90000 +1.30	98.90	92.90	95.00	1,027,760
21 Apr 21	97.60000 +3.60	99.00	92.00	95.90	316,176
20 Apr 21	94.00000 +0.80	96.40	90.00	90.00	373,916
19 Apr 21	93.20000 +2.00	97.90	90.60	90.60	1,858,568
16 Apr 21	91.20000 -0.30	98.40	90.69	95.90	293,983
15 Apr 21	91.50000 +1.50	95.10	89.46	90.10	1,397,472
14 Apr 21	90.00000 +2.00	91.00	85.00	91.00	1,078,175
13 Apr 21	88.00000 +0.10	89.20	84.10	89.00	51,031
12 Apr 21	87.90000 +4.10	87.90	80.30	80.30	233,719
09 Apr 21	83.80000 +5.90	83.80	78.21	79.40	961,497
08 Apr 21	77.90000 +0.90	78.80	75.00	76.50	625,884
07 Apr 21	77.00000 -2.00	79.50	77.00	79.50	200,486
06 Apr 21	79.00000 +2.50	81.70	77.00	77.00	227,558
01 Apr 21	76.50000 -1.50	79.70	76.10	76.10	64,366
31 Mar 21	78.00000 +0.00	81.80	76.60	77.00	153,523
30 Mar 21	78.00000 -1.00	78.90	76.50	77.70	28,749
29 Mar 21	79.00000 +1.30	79.00	76.10	76.10	87,694
26 Mar 21	77.70000 +2.15	78.25	75.38	76.00	187,768
25 Mar 21	75.55000 +0.45	81.70	75.20	79.10	82,815
24 Mar 21	75.10000 -3.40	81.90	75.10	77.10	45,737
23 Mar 21	78.50000 +0.00	80.00	75.08	78.50	246,102
22 Mar 21	78.50000 -1.50	80.50	76.10	79.30	166,034
19 Mar 21	80.00000 -1.00	85.11	80.00	82.00	484,269
18 Mar 21	81.00000 -4.40	91.10	81.00	90.90	366,790
17 Mar 21	85.40000 -3.60	92.30	85.40	89.80	195,415
16 Mar 21	89.00000 -1.00	92.40	87.94	91.00	155,934
15 Mar 21	90.00000 +0.50	92.90	88.70	92.90	112,564
12 Mar 21	89.50000 -0.50	91.70	88.50	89.90	394,005
11 Mar 21	90.00000 +1.70	91.20	88.00	88.00	614,433
10 Mar 21	88.30000 -1.70	94.30	86.67	91.80	300,288
09 Mar 21	90.00000 +1.00	94.80	88.00	88.00	1,547,675
08 Mar 21	89.00000 +3.60	91.85	86.70	88.00	233,645
05 Mar 21	85.40000 -2.60	91.50	85.40	88.00	82,365
04 Mar 21	88.00000 -2.00	90.85	87.50	90.00	72,127
03 Mar 21	90.00000 +0.00	92.60	88.06	90.00	417,771
02 Mar 21	90.00000 -1.50	94.70	89.90	92.30	32,527
01 Mar 21	91.50000 -0.50	95.40	89.90	90.00	433,457
26 Feb 21	92.00000 +0.00	94.00	86.30	94.00	437,542
25 Feb 21	92.00000 +0.00	96.00	91.06	95.00	357,606
24 Feb 21	92.00000 +6.00	98.00	85.00	86.30	948,993
23 Feb 21	86.00000 +5.80	86.30	80.50	81.00	1,001,551
22 Feb 21	80.20000 +2.20	82.10	76.00	78.00	3,917,360
19 Feb 21	78.00000 +0.50	78.50	77.00	78.00	1,041,441
18 Feb 21	77.50000 -0.20	79.90	76.80	78.00	21,060
17 Feb 21	77.70000 -0.30	80.40	75.90	78.00	293,787
16 Feb 21	78.00000 +0.00	79.00	75.50	77.90	61,478
15 Feb 21	78.00000 +0.40	78.90	75.10	78.90	38,938
12 Feb 21	77.60000 +1.60	79.90	76.00	76.00	816,250
11 Feb 21	76.00000 -1.05	79.70	76.00	77.10	93,447
10 Feb 21	77.05000 -0.95	79.50	74.50	78.00	73,049
09 Feb 21	78.00000 +0.00	78.20	76.60	78.20	83,345
08 Feb 21	78.00000 -1.00	79.90	77.13	79.00	75,937
05 Feb 21	79.00000 +1.80	79.00	76.40	79.00	34,020
04 Feb 21	77.20000 -0.80	79.00	76.40	78.80	204,449
03 Feb 21	78.00000 +7.00	79.40	72.70	72.70	1,074,140
02 Feb 21	71.00000 -2.85	74.90	71.00	73.80	253,042
01 Feb 21	73.85000 -0.85	75.00	72.80	74.60	51,616
29 Jan 21	74.70000 +1.30	74.70	71.96	73.80	487,467
28 Jan 21	73.40000 -1.20	74.80	73.20	73.70	185,057
27 Jan 21	74.60000 -0.40	76.00	73.46	75.00	74,630
26 Jan 21	75.00000 +1.80	75.80	73.57	74.80	141,398
25 Jan 21	73.20000 -1.75	75.60	73.20	73.60	169,879
22 Jan 21	74.95000 -0.05	75.90	74.00	75.00	44,742
21 Jan 21	75.00000 +1.00	75.50	73.20	74.80	358,923
20 Jan 21	74.00000 -1.00	75.00	72.50	75.00	725,360
19 Jan 21	75.00000 +1.55	75.00	72.60	73.80	45,868
18 Jan 21	73.45000 -0.75	74.79	71.00	74.20	1,731,593
15 Jan 21	74.20000 -0.25	74.90	74.00	74.90	32,691
14 Jan 21	74.45000 -0.55	77.30	73.40	76.40	102,001
13 Jan 21	75.00000 -4.00	79.00	67.10	79.00	865,673
12 Jan 21	79.00000 +2.75	79.00	73.20	73.20	33,926
11 Jan 21	76.25000 -2.75	79.00	75.50	79.00	43,648
08 Jan 21	79.00000 +3.20	79.00	74.30	76.20	107,114
07 Jan 21	75.80000 -1.90	77.70	73.00	74.10	104,627
06 Jan 21	77.70000 -0.30	78.00	73.36	78.00	154,096
05 Jan 21	78.00000 +3.00	78.00	73.00	75.00	33,550
04 Jan 21	75.00000 -3.50	78.70	75.00	78.00	53,685
31 Dec 20	78.50000 -0.20	79.29	78.00	78.30	46,588
30 Dec 20	78.70000 -0.30	79.00	74.80	79.00	106,165
29 Dec 20	79.00000 +3.80	79.00	75.60	78.00	171,266
24 Dec 20	75.20000 +2.40	77.80	73.10	75.70	36,472
23 Dec 20	72.80000 -1.00	76.00	70.00	76.00	223,220
22 Dec 20	73.80000 +1.40	76.30	70.00	71.90	79,179
21 Dec 20	72.40000 -4.60	76.90	66.40	75.00	396,155
18 Dec 20	77.00000 -2.00	81.40	76.20	81.40	67,525
17 Dec 20	79.00000 +0.00	79.00	77.10	77.10	26,511
16 Dec 20	79.00000 +1.20	81.20	77.00	77.00	46,169
15 Dec 20	77.80000 -1.20	80.00	77.00	77.20	70,207
14 Dec 20	79.00000 -3.00	85.70	75.13	82.50	178,256
11 Dec 20	82.00000 +2.90	84.70	78.30	79.20	186,922
10 Dec 20	79.10000 +1.00	80.10	78.20	79.20	66,826
09 Dec 20	78.10000 -3.90	84.30	78.10	84.30	271,613
08 Dec 20	82.00000 +2.00	82.10	80.00	80.10	23,282
07 Dec 20	80.00000 -1.10	82.20	80.00	82.00	46,774
04 Dec 20	81.10000 -0.80	83.03	81.10	82.00	13,678
03 Dec 20	81.90000 +1.55	83.27	80.40	82.00	84,963
02 Dec 20	80.35000 -2.20	84.60	80.10	82.00	117,187
01 Dec 20	82.55000 +2.55	84.60	81.10	81.80	18,366
30 Nov 20	80.00000 -2.50	84.60	80.00	82.00	273,784
27 Nov 20	82.50000 -1.00	86.20	80.00	83.00	174,715
26 Nov 20	83.50000 -0.50	86.20	83.05	84.00	88,951
25 Nov 20	84.00000 -1.25	89.90	84.00	85.30	85,581
24 Nov 20	85.25000 +4.65	91.60	80.37	81.80	587,488
23 Nov 20	80.60000 +0.00	84.90	80.60	84.70	153,642
20 Nov 20	80.60000 -1.40	82.30	80.07	80.30	57,490
19 Nov 20	82.00000 +0.60	83.04	80.30	81.90	105,892
18 Nov 20	81.40000 -1.40	84.51	80.20	84.00	181,967
17 Nov 20	82.80000 +2.80	86.00	81.60	83.60	93,288
16 Nov 20	80.00000 +6.00	85.00	73.70	74.00	3,213,510
13 Nov 20	74.00000 +3.60	74.40	69.10	69.50	148,567
12 Nov 20	70.40000 +7.40	70.40	64.00	64.00	352,069
11 Nov 20	63.00000 +0.80	66.30	62.30	63.90	236,138
10 Nov 20	62.20000 +1.90	65.80	58.90	60.00	5,863,695
09 Nov 20	60.30000 +12.30	64.30	48.05	49.95	5,135,408
06 Nov 20	48.00000 +0.00	50.80	48.00	49.50	44,498
05 Nov 20	48.00000 -1.00	50.80	48.00	49.95	114,851
04 Nov 20	49.00000 -1.00	51.00	48.20	49.40	18,356
03 Nov 20	50.00000 +1.65	50.10	48.00	48.00	140,985
02 Nov 20	48.35000 -1.65	50.90	48.35	50.90	16,181
30 Oct 20	50.00000 +0.85	50.00	48.70	49.25	8,733
29 Oct 20	49.15000 -0.85	50.50	48.55	49.50	129,154
28 Oct 20	50.00000 +0.00	50.80	48.60	49.00	113,768
27 Oct 20	50.00000 -2.00	52.00	48.55	50.60	36,892
26 Oct 20	52.00000 +2.38	52.00	48.40	52.00	17,443
23 Oct 20	49.62500 -1.15	51.70	49.32	50.00	67,864
22 Oct 20	50.77500 +0.58	50.78	48.50	50.00	107,844
21 Oct 20	50.20000 -0.40	51.90	48.45	50.00	315,944
20 Oct 20	50.60000 +0.25	51.90	48.75	51.00	127,436
19 Oct 20	50.35000 +3.35	51.60	47.50	48.40	381,860
16 Oct 20	47.00000 +2.50	48.10	44.00	45.00	403,536
15 Oct 20	44.50000 -9.60	53.00	38.80	48.70	2,358,246
14 Oct 20	54.10000 +1.10	54.10	53.00	54.00	1,039,568
13 Oct 20	53.00000 -2.50	55.80	53.00	54.40	30,898
12 Oct 20	55.50000 +0.00	56.30	53.70	55.00	198,949
09 Oct 20	55.50000 +1.75	55.90	53.40	54.90	190,839
08 Oct 20	53.75000 -0.55	54.20	52.32	53.60	62,543
07 Oct 20	54.30000 +1.05	55.10	53.70	53.80	133,474
06 Oct 20	53.25000 -0.75	54.80	51.70	53.60	81,119
05 Oct 20	54.00000 +2.00	54.90	52.20	53.60	56,592
02 Oct 20	52.00000 -0.10	55.00	52.00	54.60	16,574
01 Oct 20	52.10000 -2.90	55.00	52.10	54.00	1,964
30 Sep 20	55.00000 +0.00	55.00	52.10	55.00	3,970
29 Sep 20	55.00000 +0.40	55.10	52.30	55.00	91,761
28 Sep 20	54.60000 -0.40	55.00	53.67	54.90	29,870
25 Sep 20	55.00000 +0.00	55.00	53.70	53.80	24,035
24 Sep 20	55.00000 +0.00	56.01	52.60	52.60	57,478
23 Sep 20	55.00000 +5.95	55.10	50.18	51.70	128,536
22 Sep 20	49.05000 -2.75	54.80	48.60	54.40	166,161
21 Sep 20	51.80000 -6.60	62.90	51.70	60.30	197,214
18 Sep 20	58.40000 -3.71	63.90	58.40	62.00	217,711
17 Sep 20	62.11380 +0.00	62.11	59.35	59.85	83,923
16 Sep 20	62.11380 -1.77	63.99	61.62	62.02	90,611
15 Sep 20	63.88848 +1.77	63.89	59.35	59.35	92,667
14 Sep 20	62.11380 +0.20	63.10	59.45	62.61	32,566
11 Sep 20	61.91661 +1.68	63.00	59.65	60.44	1,158,370
10 Sep 20	60.24053 -0.89	62.61	59.85	61.33	32,533
09 Sep 20	61.12787 +0.39	62.02	59.55	60.34	35,596
08 Sep 20	60.73349 -3.35	63.00	59.75	63.00	78,964
07 Sep 20	64.08567 +2.96	64.09	60.14	61.13	15,527
04 Sep 20	61.12787 -0.99	62.02	59.65	61.72	50,898
03 Sep 20	62.11380 +1.48	62.11	59.35	59.35	49,206
02 Sep 20	60.63490 -0.49	63.20	60.14	61.33	377,897
01 Sep 20	61.12787 -1.77	63.99	60.44	60.44	244,926
28 Aug 20	62.90255 +0.79	64.09	61.03	64.09	873,316
27 Aug 20	62.11380 +0.00	63.10	61.03	62.11	138,422
26 Aug 20	62.11380 -0.54	63.99	61.72	61.72	27,486
25 Aug 20	62.65606 +0.64	63.99	61.62	62.41	41,806
24 Aug 20	62.01521 -0.20	63.99	61.13	62.31	62,465
21 Aug 20	62.21239 +0.10	62.71	60.93	61.23	83,829
20 Aug 20	62.11380 +1.18	62.21	59.65	60.44	829,541
19 Aug 20	60.93068 -1.18	62.02	59.16	61.03	170,092
18 Aug 20	62.11380 +0.00	62.11	60.83	62.11	26,617
17 Aug 20	62.11380 +1.28	62.11	60.83	61.72	9,563
14 Aug 20	60.83209 -0.30	61.92	60.04	61.03	30,713
13 Aug 20	61.12787 +0.00	62.02	60.14	60.14	126,631
12 Aug 20	61.12787 -0.89	62.90	60.14	61.03	1,054,505
11 Aug 20	62.01521 +2.86	62.02	57.68	59.16	156,442
10 Aug 20	59.15600 +0.00	60.44	58.37	60.44	135,640
07 Aug 20	59.15600 +0.10	59.55	56.98	58.37	27,808
06 Aug 20	59.05741 -0.10	60.04	58.47	59.16	111,427
05 Aug 20	59.15600 -1.28	60.44	57.58	59.16	45,725
04 Aug 20	60.43771 +2.66	60.44	56.40	56.89	2,252
03 Aug 20	57.77569 -1.38	60.14	57.78	60.14	139,225
31 Jul 20	59.15600 +0.00	60.24	57.42	58.17	233,784
30 Jul 20	59.15600 +1.28	59.16	56.20	58.17	54,808
29 Jul 20	57.87429 -1.28	60.34	56.78	59.16	84,251
28 Jul 20	59.15600 +0.00	59.16	56.30	56.30	14,572
27 Jul 20	59.15600 +2.27	60.14	56.60	57.18	290,654
24 Jul 20	56.88836 -3.55	59.94	56.89	57.87	8,349
23 Jul 20	60.43771 -0.59	60.44	56.20	58.76	141,370
22 Jul 20	61.02928 -2.86	63.89	58.63	63.10	95,514
21 Jul 20	63.88848 +1.77	65.47	61.03	62.31	77,694
20 Jul 20	62.11380 -0.99	65.07	62.11	65.07	17,585
17 Jul 20	63.09974 -0.99	63.10	62.21	62.21	139,855
16 Jul 20	64.08567 -0.99	66.06	64.05	66.06	62,111
15 Jul 20	65.07160 +0.99	65.76	64.09	64.97	15,648
14 Jul 20	64.08567 -1.28	65.96	62.81	65.96	382,866
13 Jul 20	65.36739 +1.77	65.66	63.00	65.37	22,508
10 Jul 20	63.59270 +0.49	65.17	62.31	63.20	661,106
09 Jul 20	63.09974 -0.39	65.86	63.10	65.86	55,384
08 Jul 20	63.49411 -2.56	65.76	63.40	65.76	58,285
07 Jul 20	66.05753 +1.97	66.06	62.31	65.17	68,794
06 Jul 20	64.08567 +0.00	66.06	63.10	63.10	63,614
03 Jul 20	64.08567 +1.87	64.97	62.35	64.09	126,704
02 Jul 20	62.21239 -0.59	65.66	62.21	65.66	80,366
01 Jul 20	62.80396 -0.10	65.96	62.61	65.96	178,203
30 Jun 20	62.90255 -1.18	65.66	62.90	63.00	52,928
29 Jun 20	64.08567 +0.49	66.85	62.84	63.49	1,029,597
26 Jun 20	63.59270 -0.49	68.23	63.59	67.04	592,324
25 Jun 20	64.08567 -12.32	73.94	64.09	73.94	1,271,184
24 Jun 20	76.40984 +0.49	81.34	76.41	78.87	134,453
23 Jun 20	75.91687 +0.00	80.35	75.92	79.76	61,230
22 Jun 20	75.91687 -1.48	80.35	75.92	78.87	38,458
19 Jun 20	77.39577 +0.00	78.87	76.31	78.87	24,509
18 Jun 20	77.39577 -2.27	81.14	77.40	81.14	23,228
17 Jun 20	79.66342 +0.39	81.04	78.38	81.04	71,468
16 Jun 20	79.26904 +2.66	81.04	75.92	75.92	324,408
15 Jun 20	76.60702 -1.28	80.25	76.02	76.02	57,801
12 Jun 20	77.88873 +0.49	80.25	75.92	76.11	82,447
11 Jun 20	77.39577 -6.11	81.93	76.71	80.95	79,995
10 Jun 20	83.50855 +1.68	84.79	80.95	84.00	151,799
09 Jun 20	81.83247 +1.38	84.49	80.95	82.82	103,621
08 Jun 20	80.45216 -3.35	86.76	80.45	86.76	158,520
05 Jun 20	83.80434 +0.10	86.56	81.96	86.56	175,380
04 Jun 20	83.70574 -6.01	88.64	83.69	86.27	158,052
03 Jun 20	89.71994 +11.93	89.72	74.54	77.79	213,955
02 Jun 20	77.79015 +2.37	77.79	74.51	75.03	1,275,243
01 Jun 20	75.42390 +0.20	75.92	72.56	75.13	546,337
29 May 20	75.22672 +2.86	75.23	71.97	73.35	190,764
28 May 20	72.36751 +0.89	73.35	70.00	72.86	133,391
27 May 20	71.48017 +3.94	72.35	65.17	67.04	211,881
26 May 20	67.53644 +10.35	69.02	58.27	59.16	1,496,824
22 May 20	57.18414 -0.59	61.82	57.18	60.73	37,786
21 May 20	57.77569 -1.58	61.23	57.28	59.25	179,295
20 May 20	59.35319 -1.38	61.13	58.27	61.13	248,764
19 May 20	60.73349 +1.38	64.09	60.14	63.49	203,382
18 May 20	59.35319 +0.00	61.62	59.35	61.62	71,270
15 May 20	59.35319 -0.79	62.02	59.35	59.45	71,090
14 May 20	60.14194 -4.24	66.55	59.57	66.55	332,598
13 May 20	64.38145 +0.30	66.16	64.38	66.06	47,189
12 May 20	64.08567 +0.00	66.94	64.09	66.85	37,915
11 May 20	64.08567 -4.93	70.10	64.09	70.10	186,889
07 May 20	69.01534 +0.49	70.00	66.25	69.90	171,331
06 May 20	68.52237 +0.49	70.40	67.54	70.10	102,040
05 May 20	68.02940 -2.27	72.86	68.03	71.97	303,825
04 May 20	70.29705 -3.65	75.62	69.11	74.04	96,722
01 May 20	73.94500 -1.48	76.41	73.94	76.41	60,828
30 Apr 20	75.42390 -2.56	80.35	72.96	80.35	212,328
29 Apr 20	77.98733 +4.54	79.17	71.78	74.93	215,975
28 Apr 20	73.45203 +5.42	78.09	69.02	69.02	266,009
27 Apr 20	68.02940 +3.15	69.02	63.30	67.04	108,558
24 Apr 20	64.87442 -0.20	67.24	63.59	67.04	154,261
23 Apr 20	65.07160 -2.46	67.54	65.07	67.54	23,679
22 Apr 20	67.53644 +3.94	67.54	63.69	63.69	98,886
21 Apr 20	63.59270 -2.96	66.55	63.59	66.55	114,114
20 Apr 20	66.55050 +1.97	66.55	63.00	65.07	685,011
17 Apr 20	64.57864 +5.42	65.24	61.72	61.72	491,346
16 Apr 20	59.15600 +0.00	60.84	59.16	60.63	60,273
15 Apr 20	59.15600 -3.45	63.59	57.43	63.40	179,998
14 Apr 20	62.60677 -1.08	63.99	60.44	63.69	243,463
09 Apr 20	63.69130 +6.31	63.69	56.00	58.37	683,234
08 Apr 20	57.38132 +0.20	59.55	54.92	58.66	1,440,411
07 Apr 20	57.18414 +1.97	59.75	54.63	56.40	534,813
06 Apr 20	55.21227 +1.97	59.35	51.57	54.03	576,363
03 Apr 20	53.24040 -0.99	55.21	51.37	55.02	542,596
02 Apr 20	54.22633 +2.56	54.72	52.16	54.72	165,257
01 Apr 20	51.66291 -0.89	53.63	51.66	53.63	7,647
31 Mar 20	52.55025 -1.68	56.79	52.55	56.79	191,033
30 Mar 20	54.22633 -3.75	58.47	53.44	58.47	84,559
27 Mar 20	57.97288 +0.59	59.45	54.72	59.06	435,432
26 Mar 20	57.38132 -1.68	61.62	51.27	56.69	1,196,243
25 Mar 20	59.05741 +2.37	67.05	55.21	59.06	321,101
24 Mar 20	56.69117 +8.87	60.44	47.15	50.18	263,926
23 Mar 20	47.81777 -1.43	47.92	41.41	47.92	241,652
20 Mar 20	49.24737 +10.20	51.20	38.69	38.94	385,253
19 Mar 20	39.04296 +3.55	39.15	35.49	35.49	982,787
18 Mar 20	35.49360 -9.86	45.35	35.25	45.35	2,231,449
17 Mar 20	45.35294 -1.97	46.83	42.44	45.50	302,649
16 Mar 20	47.32480 -6.70	52.65	37.47	52.65	2,102,858
13 Mar 20	54.02915 -9.37	65.76	47.97	64.48	1,534,915
12 Mar 20	63.39552 -16.96	79.07	63.10	79.07	1,043,768
11 Mar 20	80.35357 -2.46	84.33	79.17	83.11	698,900
10 Mar 20	82.81841 +2.56	84.24	79.58	82.23	1,270,708
09 Mar 20	80.25497 -4.04	81.44	75.80	78.87	279,636
06 Mar 20	84.29730 +5.13	85.18	77.89	79.17	457,096
05 Mar 20	79.17046 -15.77	96.13	78.28	96.13	1,365,501
04 Mar 20	94.94539 -8.58	95.83	87.06	93.66	3,299,533
03 Mar 20	103.52300 +3.94	103.52	98.79	101.95	124,950
02 Mar 20	99.57927 -2.37	106.88	96.57	101.95	395,234
28 Feb 20	101.94551 -5.52	107.27	100.96	104.90	198,228
27 Feb 20	107.46674 -0.99	109.04	105.89	109.04	249,292
26 Feb 20	108.45267 -1.77	112.20	105.28	109.04	153,599
25 Feb 20	110.22736 -7.49	121.07	108.85	121.07	172,372
24 Feb 20	117.72044 -9.46	125.21	115.16	123.83	369,274
21 Feb 20	127.18540 -2.37	130.73	123.24	130.73	60,006
20 Feb 20	129.55164 +3.35	130.73	123.24	123.24	49,988
19 Feb 20	126.19947 +1.97	126.20	123.72	125.41	38,511
18 Feb 20	124.22761 -2.37	126.79	123.24	125.21	1,065,411
17 Feb 20	126.59384 -6.51	131.33	122.65	130.34	210,235
14 Feb 20	133.10100 -2.96	136.85	130.14	136.85	408,179
13 Feb 20	136.05881 +1.38	136.72	135.13	135.47	6,723
12 Feb 20	134.67850 -0.20	136.06	133.50	133.50	31,538
11 Feb 20	134.87569 +3.55	135.07	131.33	131.33	84,907
10 Feb 20	131.32632 -10.25	143.95	130.70	143.95	195,559
07 Feb 20	141.58003 -2.76	146.49	140.40	144.54	636,733
06 Feb 20	144.34064 +0.39	146.51	144.14	144.14	45,111
05 Feb 20	143.94627 -3.35	147.30	143.16	143.55	124,186
04 Feb 20	147.29845 +4.34	147.50	143.68	146.12	48,363
03 Feb 20	142.96034 -6.11	147.89	142.96	147.89	309,890
31 Jan 20	149.07312 +1.38	150.85	143.75	146.51	991,454
30 Jan 20	147.69283 -0.99	150.26	147.50	147.50	41,616
29 Jan 20	148.67876 +1.18	149.86	146.90	146.90	154,207
28 Jan 20	147.49564 +2.56	149.86	142.96	142.96	129,931
27 Jan 20	144.93221 -4.93	153.41	142.61	153.41	674,238
24 Jan 20	149.86188 +0.00	151.04	148.88	149.86	123,598
23 Jan 20	149.86188 -1.18	151.64	148.48	151.24	200,696
22 Jan 20	151.04498 +4.14	151.04	147.10	148.68	62,384
21 Jan 20	146.90407 +0.00	149.15	144.93	144.93	119,090
20 Jan 20	146.90407 -4.14	154.40	144.11	152.82	906,162
17 Jan 20	151.04498 +3.75	152.62	143.95	143.95	964,520
16 Jan 20	147.29845 -0.39	148.09	144.74	147.89	64,462
15 Jan 20	147.69283 +6.11	147.69	140.99	143.35	864,114
14 Jan 20	141.58003 -0.39	143.37	138.43	139.61	1,959,203
13 Jan 20	141.97441 +7.89	142.57	132.57	136.06	868,244
10 Jan 20	134.08694 +2.96	135.10	126.59	126.59	642,813
09 Jan 20	131.12914 +2.96	132.29	127.38	127.58	204,582
08 Jan 20	128.17134 -0.39	130.11	126.99	128.17	131,374
07 Jan 20	128.56570 +2.56	130.14	123.24	123.24	597,821
06 Jan 20	126.00229 -0.99	127.95	123.83	126.20	351,102
03 Jan 20	126.98822 +0.00	127.97	123.24	123.44	80,629
02 Jan 20	126.98822 +3.75	127.19	119.30	125.21	55,177
31 Dec 19	123.24167 +1.77	123.64	122.26	123.24	81,457
30 Dec 19	121.46699 +1.77	123.83	119.30	119.30	65,983
27 Dec 19	119.69231 +1.18	122.26	118.31	118.51	89,996
24 Dec 19	118.50919 -2.37	122.26	117.33	122.26	40,677
23 Dec 19	120.87543 -0.59	124.62	119.89	121.66	61,927
20 Dec 19	121.46699 -0.39	125.50	121.47	121.66	94,554
19 Dec 19	121.86137 +0.00	123.83	118.90	120.28	297,976
18 Dec 19	121.86137 +0.00	122.65	120.28	120.48	76,463
17 Dec 19	121.86137 -0.59	124.62	120.48	120.48	110,722
16 Dec 19	122.45292 +2.17	124.23	120.28	120.28	248,127
13 Dec 19	120.28387 +5.72	123.54	116.34	116.34	422,792
12 Dec 19	114.56545 -0.20	117.42	111.80	114.57	155,900
11 Dec 19	114.76264 +0.00	116.34	113.58	116.34	102,088
10 Dec 19	114.76264 -1.38	117.13	113.58	116.34	1,938,404
09 Dec 19	116.14295 -5.72	122.06	115.86	119.30	389,983
06 Dec 19	121.86137 +0.00	122.17	119.30	119.30	45,619
05 Dec 19	121.86137 -4.93	125.21	119.30	125.21	177,024
04 Dec 19	126.79104 -0.79	130.54	124.42	130.14	443,196
03 Dec 19	127.57977 -2.56	132.88	126.55	130.93	2,180,288
02 Dec 19	130.14320 +0.00	131.75	126.99	131.33	219,979
29 Nov 19	130.14320 -1.38	131.50	129.16	129.35	7,251,320
28 Nov 19	131.52350 +1.18	132.31	126.20	126.20	211,923
27 Nov 19	130.34039 +0.20	132.12	130.34	132.12	80,015
26 Nov 19	130.14320 -0.99	132.98	128.96	132.12	317,324
25 Nov 19	131.12914 +0.79	133.10	128.76	133.10	196,617
22 Nov 19	130.34039 -0.99	132.88	126.40	131.92	336,365
21 Nov 19	131.32632 +0.20	133.10	127.78	130.14	107,282
20 Nov 19	131.12914 +0.99	133.30	129.55	131.13	691,745
19 Nov 19	130.14320 -0.99	132.90	129.95	132.12	237,251
18 Nov 19	131.12914 +0.99	133.89	128.37	133.89	497,598
15 Nov 19	130.14320 +0.00	132.77	126.30	130.34	638,059
14 Nov 19	130.14320 +5.52	135.01	125.93	126.00	1,193,618
13 Nov 19	124.62198 +8.48	127.19	115.35	116.34	2,479,584
12 Nov 19	116.14295 +1.38	116.64	114.37	114.76	1,875,940
11 Nov 19	114.76264 -0.39	120.88	114.57	116.34	568,535
08 Nov 19	115.15702 -0.20	118.31	113.78	118.31	196,756
07 Nov 19	115.35420 +0.00	115.35	114.37	114.96	65,014
06 Nov 19	115.35420 +1.18	118.31	113.88	115.75	967,801
05 Nov 19	114.17109 -1.18	115.55	113.58	115.16	688,477
04 Nov 19	115.35420 +0.99	117.33	114.37	117.33	54,669
01 Nov 19	114.36827 -0.79	118.31	114.37	118.31	43,677
31 Oct 19	115.15702 -2.17	118.31	113.97	116.34	1,206,009
30 Oct 19	117.32607 +0.99	118.24	115.55	115.55	203,498
29 Oct 19	116.34013 +0.79	116.34	114.76	115.75	984,451
28 Oct 19	115.55138 -0.79	116.34	112.83	113.97	1,463,516
25 Oct 19	116.34013 +3.75	116.34	112.70	113.78	841,140
24 Oct 19	112.59359 -4.14	119.93	112.40	118.11	314,896
23 Oct 19	116.73451 +8.28	117.92	106.68	108.65	7,818,504
22 Oct 19	108.45267 +1.18	108.45	106.99	108.26	142,043
21 Oct 19	107.26955 +0.00	109.75	105.69	105.69	68,898
18 Oct 19	107.26955 -2.96	110.42	104.51	109.44	1,136,451
17 Oct 19	110.22736 -0.20	112.60	109.64	110.03	554,259
16 Oct 19	110.42454 +0.00	110.42	109.24	110.42	117,108
15 Oct 19	110.42454 +0.00	113.55	109.44	109.44	1,275,051
14 Oct 19	110.42454 +0.00	113.38	107.47	111.41	2,031,839
11 Oct 19	110.42454 +0.00	110.42	103.52	109.44	15,664,207
10 Oct 19	110.42454 +1.77	111.21	109.44	110.42	584,715
09 Oct 19	108.64986 -1.58	110.42	108.45	109.64	2,947,327
08 Oct 19	110.22736 -0.20	112.00	108.85	109.44	801,452
07 Oct 19	110.42454 -0.99	113.38	108.95	113.38	611,590
04 Oct 19	111.41047 +1.97	112.99	109.06	110.03	325,713
03 Oct 19	109.43861 +0.99	111.80	108.85	108.85	224,464
02 Oct 19	108.45267 -3.15	112.59	108.45	112.40	90,370
01 Oct 19	111.60765 -0.39	113.38	111.61	112.40	959,716
30 Sep 19	112.00203 -3.55	118.31	111.41	118.31	2,875,174
27 Sep 19	115.55138 +1.77	116.34	114.93	116.34	261,236
26 Sep 19	113.77671 -2.56	117.53	113.78	116.34	300,184
25 Sep 19	116.34013 -1.97	118.90	116.14	118.31	1,057,026
24 Sep 19	118.31200 -3.35	123.44	116.73	123.44	985,853
23 Sep 19	121.66418 +0.20	127.02	120.28	120.28	311,572
20 Sep 19	121.46699 +1.18	122.65	120.88	122.45	767,155
19 Sep 19	120.28387 -5.92	126.94	120.28	126.20	294,427
18 Sep 19	126.19947 -1.97	128.96	126.20	128.96	24,959
17 Sep 19	128.17134 -0.59	128.76	126.79	128.17	34,580
16 Sep 19	128.76291 -0.59	132.90	128.57	129.16	124,904
13 Sep 19	129.35446 +3.15	131.93	125.86	126.20	99,428
12 Sep 19	126.19947 -2.96	131.33	126.00	129.35	65,669
11 Sep 19	129.15727 +2.96	131.33	126.20	128.57	180,325
10 Sep 19	126.19947 -5.92	133.10	126.20	132.12	208,292
09 Sep 19	132.11507 +0.00	133.02	131.52	131.72	119,835
06 Sep 19	132.11507 +0.00	132.90	131.52	131.52	283,192
05 Sep 19	132.11507 +2.96	132.91	131.52	132.51	45,745
04 Sep 19	129.15727 -3.15	132.90	128.96	132.51	55,534
03 Sep 19	132.31226 -0.79	132.85	131.16	131.33	145,259
02 Sep 19	133.10100 +0.20	135.86	131.25	135.47	44,843
30 Aug 19	132.90382 -0.99	135.47	130.14	133.10	350,656
29 Aug 19	133.88976 -1.58	141.58	133.50	138.03	1,305,351
28 Aug 19	135.46724 -0.99	145.92	135.27	141.38	754,377
27 Aug 19	136.45317 -7.69	148.88	135.07	147.89	96,081
23 Aug 19	144.14345 -3.55	151.83	144.14	151.44	27,534
22 Aug 19	147.69283 +3.35	147.89	139.81	144.54	400,520
21 Aug 19	144.34064 -15.18	154.59	134.09	138.03	1,648,017
20 Aug 19	159.52402 +0.39	159.52	155.97	159.52	95,108
19 Aug 19	159.12964 +0.99	162.19	151.24	158.93	174,259
16 Aug 19	158.14371 -7.30	165.83	158.14	162.68	71,206
15 Aug 19	165.43962 +0.00	166.43	162.68	162.68	10,907
14 Aug 19	165.43962 +2.56	167.21	163.47	167.21	25,783
13 Aug 19	162.87619 -3.75	167.61	162.68	167.61	13,495
12 Aug 19	166.62274 +0.99	166.62	162.68	162.68	4,575
09 Aug 19	165.63681 -2.76	168.00	165.64	166.62	17,309
08 Aug 19	168.39742 +5.13	168.76	163.17	164.45	595,723
07 Aug 19	163.27057 -6.31	168.52	163.27	167.81	28,884
06 Aug 19	169.58054 +0.79	169.78	167.61	167.81	8,545
05 Aug 19	168.79179 -2.37	170.17	167.61	168.79	13,432
02 Aug 19	171.15804 +0.59	176.48	169.24	171.16	882,367
01 Aug 19	170.56647 +2.76	176.48	166.03	171.55	168,061
31 Jul 19	167.80586 +1.18	174.71	162.68	174.71	591,082
30 Jul 19	166.62274 +0.00	170.01	164.45	167.21	167,075
29 Jul 19	166.62274 -1.77	170.17	166.62	166.62	32,352
26 Jul 19	168.39742 +0.79	171.55	164.85	168.00	56,492
25 Jul 19	167.60867 +0.00	170.37	166.82	168.79	105,461
24 Jul 19	167.60867 -1.97	171.95	167.61	171.95	169,982
23 Jul 19	169.58054 +0.00	173.13	168.79	169.97	2,870
22 Jul 19	169.58054 +0.00	172.54	168.00	168.00	72,090
19 Jul 19	169.58054 -1.18	174.71	167.61	167.61	57,060
18 Jul 19	170.76366 +3.15	172.54	168.99	172.54	9,661
17 Jul 19	167.60867 -3.94	177.47	167.61	172.14	124,064
16 Jul 19	171.55240 -0.59	176.68	170.57	171.55	80,366
15 Jul 19	172.14397 +1.77	176.93	168.00	170.17	25,451
12 Jul 19	170.36929 +1.77	172.40	166.62	167.81	555,120
11 Jul 19	168.59460 -1.97	173.24	166.42	172.34	2,808,017
10 Jul 19	170.56647 -0.99	175.50	170.57	175.50	60,264
09 Jul 19	171.55240 -1.97	174.12	171.36	173.72	18,525
08 Jul 19	173.52428 -3.94	177.47	172.54	176.68	181,019
05 Jul 19	177.46800 +0.00	177.47	173.52	174.31	20,103
04 Jul 19	177.46800 +0.00	177.47	175.30	175.30	21,354
03 Jul 19	177.46800 +2.17	179.44	175.50	175.69	11,376
02 Jul 19	175.29895 +0.00	177.47	173.72	177.47	238,158
01 Jul 19	175.29895 -0.20	177.07	173.52	176.48	240,134
28 Jun 19	175.49614 -2.37	182.26	175.50	180.43	374,450
27 Jun 19	177.86238 -12.03	187.33	177.86	182.40	569,912
26 Jun 19	189.89078 +6.51	192.26	185.36	185.36	23,345
25 Jun 19	183.38361 -1.18	192.53	183.38	183.58	38,809
24 Jun 19	184.56673 +0.20	191.07	183.38	187.33	50,013
21 Jun 19	184.36954 +0.59	190.68	182.83	183.38	651,309
20 Jun 19	183.77797 -1.58	188.31	182.59	185.36	76,790
19 Jun 19	185.35547 -8.68	192.65	182.40	189.30	106,470
18 Jun 19	194.03169 +1.77	201.13	190.48	192.45	29,967
17 Jun 19	192.25700 -2.76	202.12	192.26	202.12	40,869
14 Jun 19	195.01762 +2.76	199.65	194.23	199.65	21,474
13 Jun 19	192.25700 +0.00	196.99	192.26	196.00	11,477
12 Jun 19	192.25700 -2.37	197.19	192.26	196.99	30,840
11 Jun 19	194.62325 -2.56	194.62	194.19	194.19	231
10 Jun 19	197.18668 +1.77	197.19	192.65	194.62	132,101
07 Jun 19	195.41199 -1.77	197.19	193.01	196.99	32,515
06 Jun 19	197.18668 +0.00	202.61	193.64	202.12	67,696
05 Jun 19	197.18668 +0.00	198.17	190.80	194.62	118,172
04 Jun 19	197.18668 -6.90	202.61	195.21	202.61	928,598
03 Jun 19	204.08821 -2.46	207.05	204.09	207.05	13,503
31 May 19	206.55304 -1.97	209.02	204.58	209.02	554,711
30 May 19	208.52490 +0.49	211.48	206.75	209.51	64,429
29 May 19	208.03194 +3.45	210.99	208.03	208.03	194,093
28 May 19	204.58118 -12.82	217.89	204.58	217.89	202,936
24 May 19	217.39830 +4.44	218.88	212.55	213.95	13,306
23 May 19	212.96161 -3.94	221.84	207.21	217.40	94,245
22 May 19	216.90533 -11.83	226.76	216.91	226.76	613,884
21 May 19	228.73654 -3.94	232.68	226.76	232.68	46,132
20 May 19	232.68027 +0.99	232.68	227.26	228.24	20,259
17 May 19	231.69434 +4.93	232.68	228.74	232.68	43,395
16 May 19	226.76468 -4.93	232.68	226.76	229.23	1,119,001
15 May 19	231.69434 -4.93	235.58	228.74	231.69	7,621
14 May 19	236.62401 +4.93	236.62	231.69	232.19	25,418
13 May 19	231.69434 +0.49	236.54	231.69	231.69	25,560
10 May 19	231.20137 +0.99	232.19	228.74	231.69	43,026
09 May 19	230.21544 -10.35	237.61	230.22	233.67	88,502
08 May 19	240.56775 +6.90	240.57	234.65	237.61	67,359
07 May 19	233.66621 -6.41	242.01	233.17	239.09	37,874
03 May 19	240.07477 -6.41	250.41	238.60	247.47	933,689
02 May 19	246.48323 +4.93	248.86	238.60	247.96	43,896
01 May 19	241.55368 -2.46	247.96	240.57	245.00	75,547
30 Apr 19	244.01840 +16.76	244.02	228.74	228.74	58,141
29 Apr 19	227.25764 -3.45	233.67	227.26	233.17	17,075
26 Apr 19	230.70840 -5.92	235.15	226.76	228.74	27,827
25 Apr 19	236.62401 +0.00	236.62	229.56	236.62	19,937
24 Apr 19	236.62401 +9.86	241.55	226.95	231.69	56,062
23 Apr 19	226.76468 +4.93	230.22	218.38	218.38	75,194
18 Apr 19	221.83501 -1.48	230.71	221.84	225.78	32,407
17 Apr 19	223.31390 +3.45	226.76	216.91	217.89	33,975
16 Apr 19	219.86314 +2.46	221.84	215.92	216.91	99,622
15 Apr 19	217.39830 -0.49	220.85	214.93	220.85	13,566
12 Apr 19	217.89128 +5.42	220.36	210.99	215.92	97,923
11 Apr 19	212.46864 +5.42	216.91	208.56	216.91	233,814
10 Apr 19	207.04601 -10.35	220.36	204.91	209.02	89,359
09 Apr 19	217.39830 +5.92	217.40	207.02	212.47	132,870
08 Apr 19	211.48271 +5.42	211.78	205.07	206.55	63,547
05 Apr 19	206.06007 +10.85	206.06	189.50	199.16	317,048
04 Apr 19	195.21481 +2.96	196.60	187.33	188.71	369,061
03 Apr 19	192.25700 +7.89	199.16	183.98	186.74	378,458
02 Apr 19	184.36954 +4.34	192.06	184.17	190.09	1,338,576
01 Apr 19	180.03143 -2.37	186.14	180.03	186.14	19,638
29 Mar 19	182.39767 -4.93	190.09	178.85	189.30	89,086
28 Mar 19	187.32735 +9.07	191.27	184.89	186.34	37,509
27 Mar 19	178.25676 +0.00	185.75	178.26	178.26	39,222
26 Mar 19	178.25676 -3.94	186.14	178.26	178.26	32,337
25 Mar 19	182.20049 -4.54	184.17	179.44	182.40	23,948
22 Mar 19	186.73578 +0.00	192.26	185.16	190.88	80,753
21 Mar 19	186.73578 -0.59	192.26	184.57	192.26	69,925
20 Mar 19	187.32735 -2.96	196.20	187.33	191.47	45,733
19 Mar 19	190.28514 -10.85	197.68	188.90	189.30	16,802
18 Mar 19	201.13040 +1.97	201.13	192.45	192.45	14,476
15 Mar 19	199.15854 +12.23	202.12	192.42	193.05	14,129
14 Mar 19	186.93297 +3.55	197.19	183.98	183.98	30,685
13 Mar 19	183.38361 +0.59	191.86	183.38	184.37	115,138
12 Mar 19	182.79204 -9.46	193.83	182.43	193.83	65,966
11 Mar 19	192.25700 +3.55	196.02	189.50	193.83	51,292
08 Mar 19	188.70764 -6.51	195.47	188.71	193.24	24,007
07 Mar 19	195.21481 -3.94	207.05	191.47	207.05	220,763
06 Mar 19	199.15854 +0.49	205.57	194.43	194.43	110,835
05 Mar 19	198.66557 -0.49	204.09	193.44	193.44	100,315
04 Mar 19	199.15854 +4.93	204.52	196.79	199.16	97,215
01 Mar 19	194.22887 -0.99	197.68	192.45	197.68	46,746
28 Feb 19	195.21481 +4.93	196.60	189.30	192.26	79,188
27 Feb 19	190.28514 -1.97	194.41	185.93	190.88	40,877
26 Feb 19	192.25700 -3.15	194.23	189.30	190.29	218,213
25 Feb 19	195.41199 +0.59	198.20	194.49	196.20	60,139
22 Feb 19	194.82043 +1.58	196.20	192.71	193.64	14,241
21 Feb 19	193.24294 -0.39	202.12	189.97	202.12	292,567
20 Feb 19	193.63731 +1.38	196.99	188.12	188.12	368,188
19 Feb 19	192.25700 +1.97	193.90	188.51	188.51	150,385
18 Feb 19	190.28514 -1.77	200.14	188.12	188.12	21,126
15 Feb 19	192.05983 -2.17	195.81	190.37	192.65	19,200
14 Feb 19	194.22887 -6.41	201.13	194.23	195.02	42,760
13 Feb 19	200.63744 +3.45	201.13	192.45	201.13	21,547
12 Feb 19	197.18668 +0.99	201.13	197.16	201.13	109,990
11 Feb 19	196.20074 +2.17	199.86	192.85	197.19	422,930
08 Feb 19	194.03169 +0.79	199.16	191.67	199.16	316,012
07 Feb 19	193.24294 -1.18	202.12	192.26	199.16	67,665
06 Feb 19	194.42606 -5.72	204.09	194.43	197.19	34,420
05 Feb 19	200.14447 +0.00	210.00	197.19	210.00	112,130
04 Feb 19	200.14447 -4.44	205.07	197.19	197.19	4,550
01 Feb 19	204.58118 +1.48	205.07	201.37	205.07	49,965
31 Jan 19	203.10228 +1.97	207.05	194.43	194.43	405,091
30 Jan 19	201.13040 +0.99	202.12	194.82	194.82	60,037
29 Jan 19	200.14447 -1.97	209.02	198.67	207.05	69,843
28 Jan 19	202.11633 -6.90	211.48	197.19	201.62	370,674
25 Jan 19	209.01787 +0.00	210.99	205.57	209.02	27,771
24 Jan 19	209.01787 -0.49	211.48	201.81	209.51	331,447
23 Jan 19	209.51083 +4.44	209.51	197.19	197.19	50,213
22 Jan 19	205.07414 -6.90	214.03	202.32	213.95	101,501
21 Jan 19	211.97568 +4.93	213.95	202.12	202.12	55,778
18 Jan 19	207.04601 +5.92	215.17	197.19	197.19	340,936
17 Jan 19	201.13040 +3.45	207.54	201.13	203.60	478,240
16 Jan 19	197.67964 -1.48	201.62	195.21	195.21	1,263,692
15 Jan 19	199.15854 +2.96	206.06	195.21	195.21	44,826
14 Jan 19	196.20074 -5.42	202.61	195.21	197.19	12,061
11 Jan 19	201.62337 +6.41	201.62	191.67	191.67	37,907
10 Jan 19	195.21481 -2.96	202.12	194.62	202.12	384,982
09 Jan 19	198.17261 +5.72	198.17	188.31	188.31	1,188,222
08 Jan 19	192.45419 +4.14	193.83	183.38	183.38	428,787
07 Jan 19	188.31328 +0.00	192.09	184.76	184.76	35,973
04 Jan 19	188.31328 -8.87	198.17	186.54	198.17	62,762
03 Jan 19	197.18668 +6.70	197.19	187.33	187.33	191,249
02 Jan 19	190.48233 -8.18	197.19	187.33	187.33	396,567
31 Dec 18	198.66557 +0.00	200.19	190.29	199.16	75,898
28 Dec 18	198.66557 +3.65	198.67	188.51	188.51	15,315
27 Dec 18	195.01762 +1.77	200.64	186.14	192.26	49,535
24 Dec 18	193.24294 -0.20	193.24	184.37	184.37	15,268
21 Dec 18	193.44012 +10.85	193.44	178.65	178.65	619,332
20 Dec 18	182.59486 +1.77	185.36	180.23	184.76	130,189
19 Dec 18	180.82018 -4.54	186.14	174.51	184.57	246,184
18 Dec 18	185.35547 -1.38	189.10	183.78	185.36	51,530
17 Dec 18	186.73578 -7.49	192.26	185.36	185.36	294,155
14 Dec 18	194.22887 -1.18	194.23	185.36	185.36	45,815
13 Dec 18	195.41199 +10.06	195.41	185.36	185.36	61,946
12 Dec 18	185.35547 +2.96	188.90	182.40	182.40	72,176
11 Dec 18	182.39767 -4.93	186.74	182.40	185.75	92,870
10 Dec 18	187.32735 -6.90	191.67	185.36	188.51	1,004,178
07 Dec 18	194.22887 -1.38	202.12	189.30	197.19	45,321
06 Dec 18	195.60918 -0.39	199.16	187.33	187.33	108,015
05 Dec 18	196.00356 -1.18	201.13	195.21	201.13	47,334
04 Dec 18	197.18668 -5.42	204.09	196.20	204.09	203,345
03 Dec 18	202.60931 +1.97	206.86	197.15	200.64	1,665,239
30 Nov 18	200.63744 +15.28	201.62	182.40	182.40	3,211,226
29 Nov 18	185.35547 +6.90	190.48	176.48	182.40	11,044,534
28 Nov 18	178.45393 +5.52	182.00	172.54	172.54	2,489,194
27 Nov 18	172.93271 -9.66	185.16	172.93	185.16	869,007
26 Nov 18	182.59486 +0.79	184.57	178.65	178.65	352,491
23 Nov 18	181.80611 +10.25	188.90	166.22	172.74	417,106
22 Nov 18	171.55240 +0.20	172.54	167.02	171.95	175,766
21 Nov 18	171.35522 +4.14	172.54	163.66	163.66	528,431
20 Nov 18	167.21431 -6.11	176.46	161.69	170.17	891,799
19 Nov 18	173.32709 -2.17	177.47	172.54	177.47	156,308
16 Nov 18	175.49614 -0.39	177.27	174.51	175.50	651,836
15 Nov 18	175.89050 +0.39	178.28	173.13	174.51	351,447
14 Nov 18	175.49614 -6.90	182.59	170.37	182.40	422,214
13 Nov 18	182.39767 -0.20	189.50	182.40	184.37	3,453,289
12 Nov 18	182.59486 -8.68	193.13	182.59	191.27	130,629
09 Nov 18	191.27107 +0.39	196.60	189.30	189.30	52,628
08 Nov 18	190.87671 +2.37	201.13	190.29	201.13	125,174
07 Nov 18	188.51045 -2.76	201.62	188.51	201.62	73,591
06 Nov 18	191.27107 -0.99	198.17	191.27	197.19	34,930
05 Nov 18	192.25700 -7.89	205.57	192.26	205.57	17,983
02 Nov 18	200.14447 +3.55	206.81	196.79	200.14	168,922
01 Nov 18	196.59511 +2.56	200.14	191.47	191.47	1,859,421
31 Oct 18	194.03169 +6.31	194.43	189.10	192.26	139,147
30 Oct 18	187.72171 -5.52	197.19	186.68	194.23	78,596
29 Oct 18	193.24294 +0.00	199.65	193.24	194.43	31,707
26 Oct 18	193.24294 -3.94	200.14	193.24	195.21	245,084
25 Oct 18	197.18668 +9.27	199.65	187.23	195.02	131,703
24 Oct 18	187.91890 +0.59	195.85	187.52	192.26	30,269
23 Oct 18	187.32735 -7.49	196.70	187.13	193.44	55,423
22 Oct 18	194.82043 +6.11	200.41	189.10	189.10	25,803
19 Oct 18	188.70764 -8.48	199.16	188.71	195.41	19,774
18 Oct 18	197.18668 +0.00	201.13	195.41	198.17	80,389
17 Oct 18	197.18668 -3.45	201.62	192.26	201.62	3,286,020
16 Oct 18	200.63744 -0.49	201.62	193.64	201.62	151,333
15 Oct 18	201.13040 +7.89	201.13	192.65	192.65	201,176
12 Oct 18	193.24294 +3.94	200.14	183.78	183.78	158,404
11 Oct 18	189.29921 -15.28	207.05	188.12	204.09	180,365
10 Oct 18	204.58118 +1.97	210.47	200.14	203.60	29,294
09 Oct 18	202.60931 -4.93	207.54	202.12	207.05	89,029
08 Oct 18	207.53897 -4.44	210.00	206.55	208.03	20,500
05 Oct 18	211.97568 -5.92	219.37	208.52	214.93	75,215
04 Oct 18	217.89128 -1.48	221.22	216.91	220.36	3,725,114
03 Oct 18	219.37018 +6.90	220.40	212.96	212.96	211,527
02 Oct 18	212.46864 +6.41	212.47	204.58	208.03	103,360
01 Oct 18	206.06007 -12.82	218.14	201.13	212.96	145,546
28 Sep 18	218.87721 -5.92	224.18	215.43	223.31	260,670
27 Sep 18	224.79280 +8.87	225.29	217.40	221.84	107,311
26 Sep 18	215.91940 +1.97	217.40	211.58	212.96	80,385
25 Sep 18	213.94754 +13.80	213.95	201.62	205.07	114,250
24 Sep 18	200.14447 -3.45	205.92	198.67	205.57	690,239
21 Sep 18	203.59525 -3.45	216.91	203.60	208.03	123,580
20 Sep 18	207.04601 -3.45	217.40	200.64	217.40	56,773
19 Sep 18	210.49678 +0.00	216.63	206.55	210.99	108,175
18 Sep 18	210.49678 -3.94	226.27	210.50	214.44	1,050,421
17 Sep 18	214.44051 -11.34	225.29	208.03	220.85	116,189
14 Sep 18	225.77875 +1.97	233.67	218.88	221.84	38,657
13 Sep 18	223.80687 -7.89	235.64	223.81	226.76	62,932
12 Sep 18	231.69434 -1.97	241.55	231.69	241.55	29,533
11 Sep 18	233.66621 +1.97	237.12	229.72	233.17	364,638
10 Sep 18	231.69434 -1.97	233.21	227.75	233.17	602,570
07 Sep 18	233.66621 -7.89	243.56	221.84	241.55	133,448
06 Sep 18	241.55368 +0.00	245.60	241.55	241.55	123,847
05 Sep 18	241.55368 -15.28	259.30	238.60	256.34	614,140
04 Sep 18	256.83554 +0.00	262.22	252.40	256.34	157,160
03 Sep 18	256.83554 +0.49	263.80	252.40	255.36	41,796
31 Aug 18	256.34259 +6.41	260.78	249.93	258.81	178,026
30 Aug 18	249.93401 -7.89	259.30	249.93	255.36	133,970
29 Aug 18	257.82147 +1.48	266.45	256.34	256.84	76,845
28 Aug 18	256.34259 -2.46	269.16	256.34	258.31	281,859
24 Aug 18	258.80740 -9.37	271.13	256.34	264.23	143,459
23 Aug 18	268.17380 -6.41	278.42	263.24	278.03	478,041
22 Aug 18	274.58237 +1.48	275.75	268.06	271.62	81,823
21 Aug 18	273.10345 -14.79	280.99	256.52	266.20	509,387
20 Aug 18	287.89246 +14.79	295.29	279.94	284.93	31,648
17 Aug 18	273.10345 +1.97	280.99	271.13	280.99	392,701
16 Aug 18	271.13159 +1.97	277.62	271.13	276.06	84,812
15 Aug 18	269.15973 -3.94	274.83	269.16	271.62	38,671
14 Aug 18	273.10345 -1.97	280.70	272.61	272.61	162,626
13 Aug 18	275.07532 -0.99	279.28	262.26	262.26	88,804
10 Aug 18	276.06125 +5.92	283.95	271.13	275.08	27,791
09 Aug 18	270.14566 -1.97	277.95	265.71	273.10	93,913
08 Aug 18	272.11752 -9.86	288.88	272.12	285.43	102,518
07 Aug 18	281.97687 -1.97	287.89	277.54	287.89	34,365
06 Aug 18	283.94873 -5.42	288.88	280.99	288.39	30,986
03 Aug 18	289.37137 +8.38	295.78	280.99	295.78	39,022
02 Aug 18	280.99091 -15.28	297.26	280.99	282.96	28,884
01 Aug 18	296.27289 +9.37	304.16	285.32	285.92	27,402
31 Jul 18	286.90652 +1.97	287.89	285.33	287.89	29,912
30 Jul 18	284.93466 -6.41	293.62	284.93	291.34	81,774
27 Jul 18	291.34323 +3.45	292.33	287.89	292.33	25,371
26 Jul 18	287.89246 -6.90	297.17	287.89	294.79	75,536
25 Jul 18	294.79398 -0.49	297.75	290.57	295.78	24,244
24 Jul 18	295.28696 +0.00	307.61	291.34	307.61	214,580
23 Jul 18	295.28696 -0.99	306.39	295.29	295.29	14,187
20 Jul 18	296.27289 +0.00	305.15	295.78	295.78	60,006
19 Jul 18	296.27289 -7.39	311.84	295.78	297.75	264,406
18 Jul 18	303.66739 -1.97	305.01	293.32	304.16	56,037
17 Jul 18	305.63925 +4.44	310.57	298.74	303.67	86,884
16 Jul 18	301.20255 +1.97	303.67	296.13	301.70	27,164
13 Jul 18	299.23068 +0.00	301.79	295.78	298.74	37,210
12 Jul 18	299.23068 +2.46	305.64	295.78	296.27	25,937
11 Jul 18	296.76584 -9.37	306.63	293.32	306.63	33,326
10 Jul 18	306.13223 -1.48	309.58	290.85	307.12	33,991
09 Jul 18	307.61111 +4.93	310.92	299.52	308.60	242,914
06 Jul 18	302.68146 +6.90	309.09	286.91	302.68	188,753
05 Jul 18	295.77991 -12.32	308.60	293.81	308.60	77,146
04 Jul 18	308.10410 +1.48	310.08	304.65	304.65	10,392
03 Jul 18	306.62518 -3.94	317.96	306.63	310.57	75,371
02 Jul 18	310.56891 +0.00	316.98	309.58	311.06	62,154
29 Jun 18	310.56891 -0.99	314.51	309.58	314.51	112,068
28 Jun 18	311.55484 +0.99	320.92	306.63	308.10	40,711
27 Jun 18	310.56891 +6.90	314.96	304.65	304.65	171,016
26 Jun 18	303.66739 -25.14	331.27	301.70	331.27	193,669
25 Jun 18	328.80869 +4.44	337.19	317.47	324.37	50,188
22 Jun 18	324.37198 +7.39	340.15	317.47	335.22	288,303
21 Jun 18	316.97748 -11.34	344.09	316.98	344.09	54,030
20 Jun 18	328.31573 +1.97	340.64	325.87	340.64	5,619,622
19 Jun 18	326.34384 -0.49	332.75	326.34	328.32	30,385
18 Jun 18	326.83682 -8.38	336.20	326.34	336.20	43,300
15 Jun 18	335.21725 -4.93	346.06	335.22	345.57	74,448
14 Jun 18	340.14691 +0.00	345.58	340.15	341.63	38,533
13 Jun 18	340.14691 -11.34	356.30	340.15	351.49	44,719
12 Jun 18	351.48517 +5.42	358.39	336.20	336.20	82,829
11 Jun 18	346.06253 +10.85	346.06	328.81	337.68	87,966
08 Jun 18	335.21725 +3.94	344.09	328.81	328.81	34,057
07 Jun 18	331.27353 -5.92	343.56	330.29	340.15	91,439
06 Jun 18	337.18912 +9.37	339.16	323.39	335.22	29,981
05 Jun 18	327.82275 -14.30	336.48	323.39	323.39	54,406
04 Jun 18	342.11877 +22.68	342.12	320.43	320.43	57,710
01 Jun 18	319.44232 +1.97	339.16	316.03	339.16	96,899
31 May 18	317.47046 -20.21	355.06	317.47	346.56	252,937
30 May 18	337.68210 -19.72	361.84	337.68	361.84	64,057
29 May 18	357.40076 +12.32	365.29	350.01	350.01	82,389
25 May 18	345.07660 -24.65	386.79	345.08	369.72	112,279
24 May 18	369.72491 -11.83	388.34	369.72	369.72	9,496
23 May 18	381.55612 -3.94	391.91	369.72	380.08	41,637
22 May 18	385.49985 +0.99	391.91	378.60	391.91	4,877
21 May 18	384.51392 +4.44	391.91	374.65	383.53	22,112
18 May 18	380.07721 +3.45	383.04	362.33	383.04	17,318
17 May 18	376.62646 +3.94	380.08	362.82	380.08	27,200
16 May 18	372.68271 -11.83	386.49	362.82	384.02	214,342
15 May 18	384.51392 -7.39	395.36	382.54	394.37	31,607
14 May 18	391.90842 -2.46	396.35	380.08	384.51	1,028,904
11 May 18	394.37326 -2.46	398.81	382.54	388.46	44,916
10 May 18	396.83810 +1.48	397.33	390.92	390.92	55,588
09 May 18	395.35919 +1.48	408.18	389.94	389.94	59,191
08 May 18	393.88028 +4.44	412.12	390.43	412.12	74,235
04 May 18	389.44360 -22.18	410.28	389.44	401.77	103,279
03 May 18	411.62711 +16.27	411.63	390.92	390.92	134,858
02 May 18	395.35919 -6.90	404.87	389.44	394.37	41,049
01 May 18	402.26071 +2.96	409.16	392.40	401.77	13,762
30 Apr 18	399.30292 -12.32	413.37	390.43	390.43	275,599
27 Apr 18	411.62711 +2.96	414.09	398.32	414.09	43,722
26 Apr 18	408.66928 +16.27	412.70	391.91	391.91	3,973,623
25 Apr 18	392.40140 +2.46	403.74	388.46	388.46	66,029
24 Apr 18	389.93655 -4.93	400.29	388.46	394.37	118,120
23 Apr 18	394.86621 +5.42	396.35	370.71	370.71	125,268
20 Apr 18	389.44360 -9.86	392.40	370.71	379.58	87,861
19 Apr 18	399.30292 +18.24	399.30	379.96	388.95	87,242
18 Apr 18	381.06317 +3.94	388.87	374.65	377.12	145,564
17 Apr 18	377.11942 -7.39	388.46	374.65	388.46	18,123
16 Apr 18	384.51392 -6.90	391.42	382.54	385.01	56,246
13 Apr 18	391.41547 +0.99	391.42	385.99	389.44	85,363
12 Apr 18	390.42953 +10.35	391.42	370.42	391.42	38,600
11 Apr 18	380.07721 -1.97	386.71	374.95	385.50	115,106
10 Apr 18	382.04910 +20.70	384.51	358.88	362.82	2,579,612
09 Apr 18	361.34448 -3.94	371.35	361.34	369.23	101,627
06 Apr 18	365.28821 -0.49	384.51	361.18	383.04	49,699
05 Apr 18	365.78119 +0.00	374.65	361.34	371.70	130,660
04 Apr 18	365.78119 -8.87	389.44	364.30	389.44	132,393
03 Apr 18	374.65460 -1.97	389.44	368.25	389.44	178,252
29 Mar 18	376.62646 -16.76	398.81	369.72	397.82	279,214
28 Mar 18	393.38733 -0.99	401.81	390.92	394.87	46,962
27 Mar 18	394.37326 -13.80	406.70	390.92	396.84	129,485
26 Mar 18	408.17633 +1.97	414.09	399.30	414.09	51,664
23 Mar 18	406.20447 +0.99	413.11	394.87	413.11	25,140
22 Mar 18	405.21854 +1.97	409.16	396.35	401.77	50,903
21 Mar 18	403.24664 -5.92	408.18	395.96	399.80	24,820
20 Mar 18	409.16226 +4.93	415.08	403.33	405.22	29,765
19 Mar 18	404.23260 -5.92	410.15	391.59	399.30	91,994
16 Mar 18	410.14819 +2.46	410.15	407.19	409.16	313,120
15 Mar 18	407.68335 +1.97	410.15	399.80	410.15	15,676
14 Mar 18	405.71149 -4.44	418.53	399.80	404.23	241,718
13 Mar 18	410.14819 -0.99	419.02	400.29	411.13	346,846
12 Mar 18	411.13412 +6.90	416.06	406.17	416.06	99,226
09 Mar 18	404.23260 -5.92	419.02	401.27	414.09	34,157
08 Mar 18	410.14819 +0.99	417.54	404.73	413.11	29,972
07 Mar 18	409.16226 +17.25	409.16	398.32	398.32	46,534
06 Mar 18	391.90842 -5.92	396.48	384.51	384.51	38,508
05 Mar 18	397.82404 +3.45	398.32	390.06	394.37	25,972
02 Mar 18	394.37326 +9.86	394.37	385.01	394.37	20,924
01 Mar 18	384.51392 -10.35	399.30	384.51	399.30	16,786
28 Feb 18	394.86621 +0.49	399.30	386.71	394.37	42,880
27 Feb 18	394.37326 +17.75	394.37	371.20	389.44	138,462
26 Feb 18	376.62646 +0.00	385.99	374.65	379.58	11,413
23 Feb 18	376.62646 +0.00	376.63	374.65	376.63	14,501
22 Feb 18	376.62646 +0.00	391.42	367.75	391.42	36,758
21 Feb 18	376.62646 -7.39	379.58	374.65	379.58	35,960
20 Feb 18	384.02097 -0.49	389.94	367.75	384.51	79,681
19 Feb 18	384.51392 +8.38	386.49	376.19	386.49	87,919
16 Feb 18	376.13348 -1.48	386.10	374.65	377.61	233,711
15 Feb 18	377.61240 +3.45	377.61	364.80	375.15	20,926
14 Feb 18	374.16162 +7.39	375.15	365.29	375.15	8,577
13 Feb 18	366.76712 -4.44	373.67	364.80	364.80	61,641
12 Feb 18	371.20383 -3.94	374.65	365.78	366.77	20,185
09 Feb 18	375.14755 +1.48	375.15	365.61	366.27	28,484
08 Feb 18	373.66867 -5.92	375.15	367.74	374.65	83,122
07 Feb 18	379.58426 +20.70	379.58	359.87	367.26	67,896
06 Feb 18	358.87967 +7.39	359.87	350.50	359.87	132,923
05 Feb 18	351.48517 -10.35	364.80	351.49	364.80	11,746
02 Feb 18	361.83746 +6.90	361.84	352.47	353.46	130,586
01 Feb 18	354.93591 +1.97	358.39	354.94	354.94	25,854
31 Jan 18	352.96405 -8.38	369.72	332.75	369.72	138,991
30 Jan 18	361.34448 +11.34	364.80	350.01	364.80	75,029
29 Jan 18	350.00626 -4.93	361.84	350.01	356.91	172,108
26 Jan 18	354.93591 -10.85	369.72	354.94	369.72	101,157
25 Jan 18	365.78119 +2.96	378.11	359.87	378.11	66,908
24 Jan 18	362.82339 +7.39	373.67	359.87	373.67	74,372
23 Jan 18	355.42889 -1.97	374.65	355.43	374.65	12,936
22 Jan 18	357.40076 -3.45	376.13	356.41	376.13	15,055
19 Jan 18	360.85153 +4.44	369.72	356.41	369.72	14,181
18 Jan 18	356.41483 -3.45	365.29	356.41	357.89	10,574
17 Jan 18	359.86560 +1.97	365.78	357.89	357.89	8,095
16 Jan 18	357.89371 -4.93	369.72	357.89	364.80	5,946
15 Jan 18	362.82339 +7.89	369.72	357.30	369.72	25,773
12 Jan 18	354.93591 -11.83	367.75	354.94	361.84	28,007
11 Jan 18	366.76712 -2.46	379.58	361.84	365.29	24,408
10 Jan 18	369.23196 +0.99	375.64	367.26	367.75	11,116
09 Jan 18	368.24603 -1.48	378.60	365.29	368.74	112,522
08 Jan 18	369.72491 -4.93	384.51	365.78	384.51	44,443
05 Jan 18	374.65460 +3.45	394.37	372.65	379.09	61,507
04 Jan 18	371.20383 +1.48	379.58	365.29	379.58	89,956
03 Jan 18	369.72491 -4.93	383.07	355.89	370.71	57,282
02 Jan 18	374.65460 -2.96	381.56	360.36	360.36	17,964
29 Dec 17	377.61240 -1.97	377.61	360.85	369.23	46,925
28 Dec 17	379.58426 +2.22	379.58	355.63	369.72	23,582
27 Dec 17	377.36591 +7.64	377.37	355.43	355.92	20,961
22 Dec 17	369.72491 +4.93	369.72	345.08	345.08	30,868
21 Dec 17	364.79526 +19.72	364.80	347.51	347.79	16,639
20 Dec 17	345.07660 -13.31	364.80	345.08	364.80	45,228
19 Dec 17	358.38669 -8.38	368.25	354.94	362.58	16,182
18 Dec 17	366.76712 +0.99	369.72	352.22	352.22	15,697
15 Dec 17	365.78119 +15.04	365.78	350.25	350.50	17,670
14 Dec 17	350.74570 +10.60	350.75	335.96	350.75	17,061
13 Dec 17	340.14691 +2.46	350.01	335.22	344.34	15,028
12 Dec 17	337.68210 +4.44	345.08	335.96	335.96	30,137
11 Dec 17	333.24539 -6.16	343.84	333.25	340.15	8,586
08 Dec 17	339.40747 +4.19	345.08	332.51	332.51	13,777
07 Dec 17	335.21725 +3.94	341.13	326.10	341.13	58,062
06 Dec 17	331.27353 +0.99	335.22	320.67	320.67	9,399
05 Dec 17	330.28760 +5.92	341.13	325.36	335.22	33,358
04 Dec 17	324.37198 +0.00	332.26	320.43	324.86	7,685
01 Dec 17	324.37198 -19.47	345.08	320.43	339.16	27,098
30 Nov 17	343.84418 +23.42	343.84	323.83	332.26	52,570
29 Nov 17	320.42825 -14.79	338.42	320.43	331.03	1,357
28 Nov 17	335.21725 +14.79	338.91	320.67	338.91	5,325
27 Nov 17	320.42825 -10.35	330.53	318.46	330.29	4,385
24 Nov 17	330.78055 -0.49	333.00	316.48	331.27	74,156
23 Nov 17	331.27353 -1.97	338.67	330.29	330.29	9,589
22 Nov 17	333.24539 -3.94	335.22	330.29	333.74	109,411
21 Nov 17	337.18912 +20.21	337.19	323.35	336.94	30,385
20 Nov 17	316.97748 -8.87	337.93	312.54	313.53	34,609
17 Nov 17	325.85089 +5.42	333.25	325.36	325.85	11,031
16 Nov 17	320.42825 -11.83	334.72	315.59	334.23	11,842
15 Nov 17	332.25946 +8.13	332.26	318.95	325.36	224,410
14 Nov 17	324.12552 +3.70	332.75	313.53	318.70	728,034
13 Nov 17	320.42825 -1.97	334.72	318.46	320.92	26,258
10 Nov 17	322.40012 -12.82	337.19	320.43	326.59	30,537
09 Nov 17	335.21725 -4.68	335.22	325.85	331.03	56,940
08 Nov 17	339.90045 +8.87	340.64	331.27	335.22	37,798
07 Nov 17	331.02704 -4.19	338.42	325.36	330.29	20,207
06 Nov 17	335.21725 -9.61	341.66	322.82	337.93	68,423
03 Nov 17	344.83011 +9.86	354.94	321.98	326.59	272,982
02 Nov 17	334.97076 +5.18	336.20	327.06	334.48	10,973
01 Nov 17	329.79462 -7.15	335.20	325.36	327.33	7,614
31 Oct 17	336.94263 +20.46	340.15	317.72	317.72	13,484
30 Oct 17	316.48453 -5.92	326.96	316.48	317.72	200,855
27 Oct 17	322.40012 +1.73	325.64	318.46	321.41	18,184
26 Oct 17	320.67474 +2.96	326.34	317.72	317.72	179,943
25 Oct 17	317.71695 -2.71	330.10	317.72	325.60	14,908
24 Oct 17	320.42825 -0.99	334.27	320.43	331.77	12,465
23 Oct 17	321.41418 -1.23	335.22	320.92	325.36	50,553
20 Oct 17	322.64661 -0.74	327.81	322.40	323.88	80,184
19 Oct 17	323.38605 -15.28	336.02	320.51	335.22	45,470
18 Oct 17	338.66803 -4.44	356.41	338.18	356.41	62,776
17 Oct 17	343.10474 -13.06	356.25	338.24	356.17	134,999
16 Oct 17	356.16833 -1.23	356.17	341.13	345.08	17,570
13 Oct 17	357.40076 +12.32	357.40	339.57	343.84	16,591
12 Oct 17	345.07660 +0.00	345.08	339.90	345.08	7,834
11 Oct 17	345.07660 -1.97	350.50	335.46	345.08	98,860
10 Oct 17	347.04846 -2.96	365.53	347.05	365.53	11,359
09 Oct 17	350.00626 -5.42	353.46	345.08	351.73	53,239
06 Oct 17	355.42889 +1.48	359.87	349.02	350.99	105,123
05 Oct 17	353.94998 -5.92	359.62	353.95	356.66	7,686
04 Oct 17	359.86560 +7.89	359.87	351.49	353.46	42,176
03 Oct 17	351.97812 +1.97	364.80	349.02	364.80	14,026
02 Oct 17	350.00626 -4.19	359.87	349.02	359.87	38,270
29 Sep 17	354.19647 +1.97	359.87	350.01	350.01	32,427
28 Sep 17	352.22461 -2.22	353.21	350.01	353.21	36,640
27 Sep 17	354.44296 +4.44	354.94	350.01	354.94	16,316
26 Sep 17	350.00626 -0.74	355.18	350.01	350.01	38,842
25 Sep 17	350.74570 -3.45	355.92	350.01	354.94	43,880
22 Sep 17	354.19647 +0.74	358.88	351.73	354.94	34,124
21 Sep 17	353.45703 +2.96	359.87	350.01	359.87	21,102
20 Sep 17	350.49924 -1.23	359.87	350.01	359.87	34,158
19 Sep 17	351.73163 -2.22	358.63	350.99	353.95	404,428
18 Sep 17	353.94998 -1.23	359.17	349.27	350.01	38,633
15 Sep 17	355.18240 -4.44	359.87	350.50	359.87	345,840
14 Sep 17	359.61911 +0.00	364.80	349.02	359.87	368,390
13 Sep 17	359.61911 +0.00	361.84	349.51	361.84	21,360
12 Sep 17	359.61911 +4.68	360.85	353.70	356.91	73,697
11 Sep 17	354.93591 -0.74	360.61	350.01	350.01	400,602
08 Sep 17	355.67538 +1.73	356.41	350.99	353.95	689,711
07 Sep 17	353.94998 -3.70	366.03	350.01	366.03	37,278
06 Sep 17	357.64725 -1.73	360.36	351.24	352.47	73,855
05 Sep 17	359.37262 +3.94	372.19	351.24	351.24	60,539
04 Sep 17	355.42889 +0.49	361.10	347.54	356.91	277,208
01 Sep 17	354.93591 +8.38	354.94	346.56	350.75	1,209,213
31 Aug 17	346.55548 -7.39	354.44	336.70	337.19	177,505
30 Aug 17	353.94998 +27.85	358.46	327.33	327.33	258,459
29 Aug 17	326.09738 +14.54	326.34	313.77	320.43	490,625
25 Aug 17	311.55484 +0.99	318.46	306.63	318.46	51,677
24 Aug 17	310.56891 +2.46	311.83	303.42	309.83	80,369
23 Aug 17	308.10410 -22.18	332.01	308.03	332.01	368,558
22 Aug 17	330.28760 +43.87	332.26	285.92	285.92	1,030,529
21 Aug 17	286.41354 +2.46	289.62	282.96	288.14	103,462
18 Aug 17	283.94873 +0.25	290.60	279.02	284.20	108,647
17 Aug 17	283.70224 +0.25	288.39	279.88	284.93	3,001,309
16 Aug 17	283.45575 +15.28	290.60	271.13	279.02	213,300
15 Aug 17	268.17380 -0.25	275.08	267.43	271.13	89,176
14 Aug 17	268.42026 +0.25	274.21	264.18	264.48	15,943
11 Aug 17	268.17380 -1.97	272.86	263.49	270.89	375,380
10 Aug 17	270.14566 -4.93	279.27	268.17	278.53	43,133
09 Aug 17	275.07532 -5.67	280.50	271.13	276.06	40,717
08 Aug 17	280.74445 +9.86	281.48	269.41	274.34	19,654
07 Aug 17	270.88510 -3.45	280.99	269.16	274.09	28,911
04 Aug 17	274.33588 -1.48	287.15	271.13	287.15	9,739
03 Aug 17	275.81476 +1.23	278.28	271.13	271.13	9,181
02 Aug 17	274.58237 -11.34	286.17	267.19	286.17	44,138
01 Aug 17	285.92059 -4.44	291.59	285.92	285.92	14,370
31 Jul 17	290.35730 -1.73	294.30	285.92	285.92	17,970
28 Jul 17	292.08267 -6.16	297.75	282.47	296.77	54,760
27 Jul 17	298.24475 +1.23	307.12	297.75	298.00	28,787
26 Jul 17	297.01233 -13.80	318.95	295.29	310.57	35,322
25 Jul 17	310.81540 +0.49	315.50	308.84	311.06	13,142
24 Jul 17	310.32245 +4.44	310.32	303.17	305.64	55,391
21 Jul 17	305.88574 -4.93	310.08	300.71	307.61	10,418
20 Jul 17	310.81540 +0.00	318.21	308.10	315.50	22,371
19 Jul 17	310.81540 +14.05	314.76	295.78	300.71	53,878
18 Jul 17	296.76584 -3.94	305.64	296.77	300.96	17,295
17 Jul 17	300.70959 -1.97	311.80	300.71	310.57	58,831
14 Jul 17	302.68146 +0.00	315.50	300.71	315.50	13,572
13 Jul 17	302.68146 -6.66	315.50	300.71	304.90	56,953
12 Jul 17	309.33652 -9.12	323.39	305.15	318.46	27,912
11 Jul 17	318.45639 -1.97	332.26	318.46	320.43	24,919
10 Jul 17	320.42825 -6.90	332.26	320.43	332.26	30,839
07 Jul 17	327.32977 -6.41	330.78	325.36	325.36	12,022
06 Jul 17	333.73834 +1.97	334.23	328.81	331.52	14,997
05 Jul 17	331.76648 +0.00	334.23	330.29	332.01	83,829
04 Jul 17	331.76648 -7.15	334.23	330.29	331.03	20,123
03 Jul 17	338.91449 -3.20	339.90	330.78	330.78	12,454
30 Jun 17	342.11877 +1.97	349.02	330.29	330.29	66,221
29 Jun 17	340.14691 +6.41	347.79	330.29	330.29	28,215
28 Jun 17	333.73834 -10.35	343.84	325.36	343.10	50,339
27 Jun 17	344.09067 -5.67	353.46	339.90	347.79	52,782
26 Jun 17	349.75977 +0.49	356.66	347.05	349.02	33,844
23 Jun 17	349.26682 +5.18	357.89	345.08	357.89	33,711
22 Jun 17	344.09067 -7.89	357.89	341.63	357.89	36,584
21 Jun 17	351.97812 -9.37	357.65	350.01	355.68	26,595
20 Jun 17	361.34448 +0.49	368.00	357.65	357.65	26,541
19 Jun 17	360.85153 +7.89	369.48	357.08	357.08	106,791
16 Jun 17	352.96405 -9.86	367.69	352.96	355.18	459,058
15 Jun 17	362.82339 +0.00	368.99	355.18	364.80	194,006
14 Jun 17	362.82339 +3.45	373.67	357.65	371.70	986,208
13 Jun 17	359.37262 -3.45	364.80	357.65	364.30	173,962
12 Jun 17	362.82339 -1.97	373.18	357.89	368.49	218,860
09 Jun 17	364.79526 +21.94	374.65	338.35	350.75	1,588,975
08 Jun 17	342.85825 +7.64	349.02	333.13	335.22	1,175,314
07 Jun 17	335.21725 -0.25	343.35	335.22	343.35	53,346
06 Jun 17	335.46375 -4.19	340.08	331.52	333.00	1,225,910
05 Jun 17	339.65396 -9.37	350.92	332.26	348.77	3,928,438
02 Jun 17	349.02032 +3.94	350.99	336.94	350.99	270,108
01 Jun 17	345.07660 -10.11	347.05	329.30	340.64	162,009
31 May 17	355.18240 +17.25	355.36	323.14	340.15	1,788,581
30 May 17	337.92856 +14.54	339.41	320.43	320.43	179,967
26 May 17	323.38605 +0.00	325.03	319.94	323.88	52,439
25 May 17	323.38605 +0.74	328.32	314.46	324.37	552,934
24 May 17	322.64661 -0.99	325.99	318.95	322.89	93,830
23 May 17	323.63254 +0.99	326.59	315.99	315.99	67,179
22 May 17	322.64661 +22.92	326.59	304.53	310.08	408,742
19 May 17	299.72366 -1.23	310.57	298.49	310.57	159,136
18 May 17	300.95609 -4.68	308.10	299.72	299.72	131,241
17 May 17	305.63925 +0.99	314.51	304.41	314.51	54,011
16 May 17	304.65332 +4.44	310.32	301.70	307.12	187,949
15 May 17	300.21661 -0.25	311.06	296.52	311.06	170,245
12 May 17	300.46310 -0.25	300.71	298.60	299.97	24,425
11 May 17	300.70959 +0.99	305.64	296.74	305.64	38,296
10 May 17	299.72366 -2.71	302.19	297.97	301.70	124,558
09 May 17	302.43497 +0.74	315.50	299.35	315.50	18,313
08 May 17	301.69553 +1.23	304.65	298.98	300.46	29,729
05 May 17	300.46310 -1.73	310.57	298.32	310.57	153,524
04 May 17	302.18848 -2.46	305.39	301.20	304.16	25,664
03 May 17	304.65332 -0.99	309.58	297.51	309.58	60,231
02 May 17	305.63925 +1.97	308.35	303.88	307.61	351,125
28 Apr 17	303.66739 -1.97	310.57	303.17	310.57	97,502
27 Apr 17	305.63925 -22.68	315.43	303.42	309.09	143,983
26 Apr 17	328.31573 +9.12	335.22	318.88	320.43	172,086
25 Apr 17	319.19583 +6.66	325.60	308.84	315.01	1,478,578
24 Apr 17	312.54080 -2.46	315.01	310.32	315.01	70,537
21 Apr 17	315.00562 +6.16	315.01	300.71	300.71	184,482
20 Apr 17	308.84354 +7.15	314.51	305.64	310.57	51,166
19 Apr 17	301.69553 -9.37	307.24	294.79	300.71	69,617
18 Apr 17	311.06189 +16.27	315.01	294.79	294.79	877,982
13 Apr 17	294.79398 +10.85	294.79	281.48	281.48	77,064
12 Apr 17	283.94873 +5.92	285.71	275.20	280.50	1,654,570
11 Apr 17	278.03311 +1.48	280.99	268.57	278.53	85,264
10 Apr 17	276.55423 -2.46	278.84	276.06	276.06	325,067
07 Apr 17	279.01904 +10.35	279.02	254.69	261.52	989,474
06 Apr 17	268.66675 +7.39	268.67	256.77	260.04	70,835
05 Apr 17	261.27225 +7.89	261.27	251.41	254.37	87,698
04 Apr 17	253.38478 +2.46	254.57	247.72	250.43	69,214
03 Apr 17	250.91994 +11.34	250.92	236.30	238.60	80,753
31 Mar 17	239.58180 +9.61	239.58	229.72	236.38	43,961
30 Mar 17	229.96896 +0.25	236.62	228.74	228.74	943,886
29 Mar 17	229.72247 +4.68	231.45	227.09	231.20	58,655
28 Mar 17	225.03929 +13.31	231.69	213.92	214.93	2,003,776
27 Mar 17	211.72919 +1.73	213.95	211.15	213.21	176,948
24 Mar 17	210.00381 -2.71	219.86	210.00	219.86	21,468
23 Mar 17	212.71512 +3.70	218.88	209.02	211.98	126,308
22 Mar 17	209.01787 -6.90	223.22	209.02	219.86	147,237
21 Mar 17	215.91940 -8.87	231.48	214.50	230.71	251,237
20 Mar 17	224.79280 -4.93	230.22	224.79	230.22	11,351
17 Mar 17	229.72247 +0.00	233.67	227.18	233.67	108,053
16 Mar 17	229.72247 -0.49	233.67	223.07	231.69	30,940
15 Mar 17	230.21544 +0.49	233.17	222.57	233.17	41,307
14 Mar 17	229.72247 +5.42	229.72	222.36	227.75	32,704
13 Mar 17	224.29984 -0.99	229.28	222.82	224.79	40,408
10 Mar 17	225.28578 -3.45	231.69	221.84	230.71	92,584
09 Mar 17	228.73654 +0.99	228.74	221.10	225.78	27,103
08 Mar 17	227.75061 +0.25	233.67	227.26	233.42	370,581
07 Mar 17	227.50412 -3.94	231.45	220.85	226.76	16,747
06 Mar 17	231.44786 +12.57	231.45	222.76	224.79	113,105
03 Mar 17	218.87721 -5.92	224.55	216.91	224.55	13,552
02 Mar 17	224.79280 +0.99	224.79	217.89	221.84	228,050
01 Mar 17	223.80687 +5.92	224.79	216.91	224.79	51,137
28 Feb 17	217.89128 -5.92	221.84	216.91	219.86	58,112
27 Feb 17	223.80687 +4.44	223.81	214.93	217.89	94,521
24 Feb 17	219.37018 -3.45	223.27	217.89	217.89	35,425
23 Feb 17	222.82094 -0.99	223.81	215.86	223.81	51,912
22 Feb 17	223.80687 +0.00	224.79	219.86	219.86	59,075
21 Feb 17	223.80687 +0.99	224.79	220.36	222.82	21,277
20 Feb 17	222.82094 +6.66	222.82	216.91	217.15	374,116
17 Feb 17	216.16589 -2.46	220.60	210.00	217.89	2,129,413
16 Feb 17	218.63072 -0.25	220.85	212.72	218.88	26,728
15 Feb 17	218.87721 -2.96	220.85	215.18	216.91	58,561
14 Feb 17	221.83501 +10.85	221.84	210.78	212.72	422,859
13 Feb 17	210.98975 +2.46	212.72	202.38	206.06	74,082
10 Feb 17	208.52490 +0.74	208.52	206.06	207.54	14,601
09 Feb 17	207.78546 -0.74	208.52	205.10	207.79	19,140
08 Feb 17	208.52490 +0.49	209.76	207.72	209.76	15,170
07 Feb 17	208.03194 -0.99	209.35	203.25	204.83	16,311
06 Feb 17	209.01787 +0.99	210.00	204.33	208.03	6,876
03 Feb 17	208.03194 +5.92	208.03	202.86	206.80	3,393
02 Feb 17	202.11633 +4.93	204.83	199.90	204.83	21,859
01 Feb 17	197.18668 -5.92	214.69	190.98	214.69	245,505
31 Jan 17	203.10228 -10.35	218.38	203.10	218.38	84,107
30 Jan 17	213.45457 +6.41	221.34	206.55	211.98	169,675
27 Jan 17	207.04601 -2.22	211.73	203.00	211.48	2,575
26 Jan 17	209.26436 +0.25	209.26	205.03	206.06	27,835
25 Jan 17	209.01787 +18.24	209.02	197.10	198.67	456,206
24 Jan 17	190.77811 +2.46	195.95	189.30	195.95	66,767
23 Jan 17	188.31328 -0.25	195.15	188.31	188.81	20,069
20 Jan 17	188.55975 -8.63	210.50	188.56	210.50	109,674
19 Jan 17	197.18668 -7.89	210.74	197.19	210.74	32,278
18 Jan 17	205.07414 +1.97	208.16	202.12	202.12	35,166
17 Jan 17	203.10228 -1.73	210.99	202.36	208.03	70,101
16 Jan 17	204.82765 +1.23	213.68	204.83	211.98	750,555
13 Jan 17	203.59525 -9.86	226.76	203.60	226.76	1,402,246
12 Jan 17	213.45457 -8.38	224.79	213.45	224.79	27,132
11 Jan 17	221.83501 -2.46	226.03	217.89	226.03	213,130
10 Jan 17	224.29984 +3.45	226.03	219.86	225.53	153,413
09 Jan 17	220.84908 +0.25	225.29	215.26	225.29	165,896
06 Jan 17	220.60258 +3.70	221.84	215.92	221.10	106,295
05 Jan 17	216.90533 -5.18	221.84	215.92	221.84	50,842
04 Jan 17	222.08150 +1.23	222.08	218.02	220.60	32,784
03 Jan 17	220.84908 +0.25	221.59	215.92	220.85	58,616
30 Dec 16	220.60258 +7.64	220.85	208.03	220.85	34,667
29 Dec 16	212.96161 +0.99	220.85	212.64	220.85	14,544
28 Dec 16	211.97568 -6.90	217.64	211.98	216.41	38,866
23 Dec 16	218.87721 -0.99	220.85	217.89	220.85	13,833
22 Dec 16	219.86314 +2.71	221.10	211.48	221.10	147,442
21 Dec 16	217.15182 -3.45	219.62	215.18	219.62	12,053
20 Dec 16	220.60258 +7.89	220.85	212.86	216.66	32,740
19 Dec 16	212.71512 +1.23	216.91	205.54	210.99	93,140
16 Dec 16	211.48271 +0.49	216.41	210.67	215.18	65,820
15 Dec 16	210.98975 +1.97	211.98	204.05	211.98	113,836
14 Dec 16	209.01787 +0.25	216.91	203.07	216.91	1,514,402
13 Dec 16	208.77139 -3.20	216.91	207.05	216.91	72,622
12 Dec 16	211.97568 -8.87	229.23	211.98	229.23	46,868
09 Dec 16	220.84908 +0.74	221.10	215.69	217.89	60,758
08 Dec 16	220.10962 -6.66	226.76	216.91	226.76	65,805
07 Dec 16	226.76468 +0.00	228.74	221.10	228.74	49,075
06 Dec 16	226.76468 -6.66	226.76	221.84	225.78	137,857
05 Dec 16	233.41972 +2.22	233.42	225.78	225.78	23,572
02 Dec 16	231.20137 -5.42	235.64	226.03	231.45	46,427
01 Dec 16	236.62401 -2.96	239.34	221.84	221.84	2,045,669
30 Nov 16	239.58180 +10.35	239.58	216.91	217.15	191,240
29 Nov 16	229.22951 +6.66	229.23	219.86	222.82	35,158
28 Nov 16	222.57446 +0.49	226.76	210.35	226.76	1,104,981
25 Nov 16	222.08150 +0.49	224.05	214.93	214.93	45,900
24 Nov 16	221.58853 -2.46	226.76	215.18	215.18	45,016
23 Nov 16	224.05336 +1.48	226.52	216.91	216.91	121,461
22 Nov 16	222.57446 +2.71	226.52	219.49	223.81	81,728
21 Nov 16	219.86314 +0.00	222.57	213.62	221.84	155,474
18 Nov 16	219.86314 -2.46	221.84	213.59	221.84	20,649
17 Nov 16	222.32797 +5.42	222.33	212.98	215.92	42,563
16 Nov 16	216.90533 +1.97	221.84	214.12	221.84	53,367
15 Nov 16	214.93347 -2.22	221.84	214.93	216.91	147,831
14 Nov 16	217.15182 +0.25	220.85	213.95	216.41	40,743
11 Nov 16	216.90533 -0.74	219.19	213.01	215.18	294,779
10 Nov 16	217.64479 +0.74	220.60	214.19	214.93	100,967
09 Nov 16	216.90533 +0.00	222.08	212.26	222.08	47,430
08 Nov 16	216.90533 -1.97	218.88	211.98	211.98	177,373
07 Nov 16	218.87721 +1.97	220.36	214.19	216.41	61,680
04 Nov 16	216.90533 -1.73	226.76	213.64	226.76	70,264
03 Nov 16	218.63072 -0.99	221.59	214.76	217.15	533,133
02 Nov 16	219.61665 +0.74	226.76	216.91	226.76	605,642
01 Nov 16	218.87721 +0.00	222.82	216.91	216.91	165,420
31 Oct 16	218.87721 -1.48	223.81	217.64	223.81	20,383
28 Oct 16	220.35611 +0.74	223.31	215.92	215.92	86,569
27 Oct 16	219.61665 +2.46	221.10	216.91	218.88	206,853
26 Oct 16	217.15182 -0.99	223.81	214.93	223.81	941,592
25 Oct 16	218.13776 -5.18	220.85	216.91	217.15	114,197
24 Oct 16	223.31390 +1.48	223.81	220.85	223.81	478,748
21 Oct 16	221.83501 +1.73	223.81	219.12	220.85	122,156
20 Oct 16	220.10962 +0.99	220.85	218.63	220.85	566,286
19 Oct 16	219.12369 +0.49	220.49	217.40	217.40	1,578,421
18 Oct 16	218.63072 -4.19	226.76	212.96	226.76	224,706
17 Oct 16	222.82094 +4.19	226.76	212.22	218.88	112,251
14 Oct 16	218.63072 +12.57	218.63	206.06	206.06	136,216
13 Oct 16	206.06007 -0.74	207.31	202.12	204.09	330,895
12 Oct 16	206.79953 +3.70	206.80	202.12	203.10	86,532
11 Oct 16	203.10228 +2.22	204.09	198.67	202.12	57,038
10 Oct 16	200.88393 +2.22	200.88	196.66	198.42	2,586,694
07 Oct 16	198.66557 +0.99	198.67	196.45	197.19	332,325
06 Oct 16	197.67964 -0.74	202.12	195.71	202.12	43,699
05 Oct 16	198.41910 +4.68	202.12	193.74	202.12	249,558
04 Oct 16	193.73590 +2.46	202.12	189.05	191.52	615,745
03 Oct 16	191.27107 +6.90	191.52	185.54	189.55	3,919,170
30 Sep 16	184.36954 -0.99	192.26	182.40	192.26	242,354
29 Sep 16	185.35547 -0.25	192.26	185.36	192.26	611,180
28 Sep 16	185.60196 -1.23	192.01	182.40	182.40	46,984
27 Sep 16	186.83437 -1.48	192.01	182.40	182.40	51,995
26 Sep 16	188.31328 +1.97	191.52	184.37	184.37	163,748
23 Sep 16	186.34140 -4.93	194.23	185.39	194.23	71,318
22 Sep 16	191.27107 -0.99	194.23	190.90	194.23	9,436
21 Sep 16	192.25700 +0.00	193.74	190.78	191.27	83,874
20 Sep 16	192.25700 -3.20	202.12	191.41	202.12	61,890
19 Sep 16	195.46129 -0.25	196.20	191.39	191.76	59,754
16 Sep 16	195.70778 +2.22	200.64	192.75	200.64	122,681
15 Sep 16	193.48943 -5.18	196.79	192.75	193.74	92,725
14 Sep 16	198.66557 +9.37	206.55	187.57	190.29	330,529
13 Sep 16	189.29921 +2.46	190.04	186.83	190.04	81,970
12 Sep 16	186.83437 +2.46	190.04	179.78	186.34	990,139
09 Sep 16	184.36954 -3.94	186.16	182.64	182.64	826,774
08 Sep 16	188.31328 +4.44	188.31	180.67	184.37	1,862,926
07 Sep 16	183.87657 +2.46	187.33	177.47	177.47	695,682
06 Sep 16	181.41174 -0.74	185.85	177.71	182.40	396,678
05 Sep 16	182.15118 +0.00	186.09	177.71	186.09	419,594
02 Sep 16	182.15118 -2.22	187.08	177.47	182.40	421,835
01 Sep 16	184.36954 +1.97	187.33	177.47	187.33	213,544
31 Aug 16	182.39767 -2.96	188.81	181.58	187.33	794,916
30 Aug 16	185.35547 -0.25	189.05	178.98	189.05	900,490
26 Aug 16	185.60196 +2.71	187.33	182.40	187.08	813,387
25 Aug 16	182.89064 +0.00	191.76	178.82	182.89	845,019
24 Aug 16	182.89064 +19.23	182.89	165.64	167.61	4,882,583
23 Aug 16	163.66493 +9.86	172.54	161.69	165.88	2,556,351
22 Aug 16	153.80560 -3.94	162.68	152.82	152.82	188,567
19 Aug 16	157.74934 -4.93	159.23	152.48	154.79	132,257
18 Aug 16	162.67900 +5.92	162.68	153.81	154.79	59,742
17 Aug 16	156.76341 -1.23	162.68	153.74	162.68	393,969
16 Aug 16	157.99582 -2.71	161.51	156.02	161.45	80,010
15 Aug 16	160.70714 -1.73	162.68	158.00	162.68	44,154
12 Aug 16	162.43253 +0.00	167.61	158.00	167.61	25,137
11 Aug 16	162.43253 -1.73	166.62	161.20	166.62	79,642
10 Aug 16	164.15791 +8.13	165.64	156.54	160.71	183,183
09 Aug 16	156.02396 +1.23	159.49	152.82	152.82	57,217
08 Aug 16	154.79153 -2.96	159.75	154.42	157.75	15,553
05 Aug 16	157.74934 +0.37	161.20	154.05	161.20	62,612
04 Aug 16	157.37961 +7.52	161.85	148.14	149.86	433,668
03 Aug 16	149.86188 +0.25	152.57	148.63	152.57	219,342
02 Aug 16	149.61539 -0.74	150.35	146.25	149.86	67,619
01 Aug 16	150.35484 +3.70	151.90	145.66	148.88	141,424
29 Jul 16	146.65759 +1.23	147.32	143.95	143.95	73,336
28 Jul 16	145.42517 -1.23	147.89	143.95	143.95	33,494
27 Jul 16	146.65759 +4.19	147.89	142.44	142.96	1,079,440
26 Jul 16	142.46738 +3.94	142.96	138.03	141.48	285,796
25 Jul 16	138.52364 -2.46	142.71	138.03	142.71	135,802
22 Jul 16	140.98846 -0.25	142.47	139.71	142.47	722,388
21 Jul 16	141.23495 -0.99	142.47	138.28	142.47	307,075
20 Jul 16	142.22089 +2.22	142.96	140.99	142.71	501,702
19 Jul 16	140.00253 -0.99	143.95	140.00	143.95	134,618
18 Jul 16	140.98846 -0.25	143.08	136.31	142.96	87,231
15 Jul 16	141.23495 +5.92	142.47	136.06	136.06	421,297
14 Jul 16	135.31935 -7.15	143.45	135.32	142.47	215,562
13 Jul 16	142.46738 +1.97	142.47	139.27	142.47	189,473
12 Jul 16	140.49550 -0.74	142.47	139.51	142.47	794,890
11 Jul 16	141.23495 -0.25	142.71	136.55	142.71	57,437
08 Jul 16	141.48145 +1.48	142.96	135.07	142.96	54,692
07 Jul 16	140.00253 -2.96	142.71	136.06	136.06	309,857
06 Jul 16	142.96034 +2.22	145.92	136.89	145.92	93,255
05 Jul 16	140.74199 -6.66	146.63	138.03	138.03	130,678
04 Jul 16	147.39703 +18.24	147.89	128.17	132.61	488,719
01 Jul 16	129.15727 +0.99	133.59	126.94	127.19	1,169,214
30 Jun 16	128.17134 +2.96	132.12	125.19	132.12	255,348
29 Jun 16	125.21354 -2.96	134.83	124.72	125.71	169,226
28 Jun 16	128.17134 +2.22	133.10	126.64	131.87	95,313
27 Jun 16	125.95299 -5.18	138.48	125.95	130.64	338,245
24 Jun 16	131.12914 -16.76	147.40	130.64	141.97	745,302
23 Jun 16	147.89000 +0.00	152.82	143.95	152.82	106,549
22 Jun 16	147.89000 -3.94	152.82	145.92	152.82	53,446
21 Jun 16	151.83374 +1.73	153.11	146.16	152.82	294,858
20 Jun 16	150.10835 -2.71	154.05	147.89	151.83	170,970
17 Jun 16	152.81967 +11.34	152.82	138.03	138.03	626,146
16 Jun 16	141.48145 -1.97	142.96	140.00	140.00	70,635
15 Jun 16	143.45331 +2.46	144.93	138.03	138.03	82,289
14 Jun 16	140.98846 -6.41	147.89	138.03	147.89	52,768
13 Jun 16	147.39703 -0.25	147.89	143.95	147.89	220,655
10 Jun 16	147.64352 -19.97	170.57	145.92	170.57	956,352
09 Jun 16	167.60867 -3.94	173.26	165.39	172.54	213,038
08 Jun 16	171.55240 -3.94	182.15	168.84	182.15	219,180
07 Jun 16	175.49614 -1.97	182.40	173.52	182.40	90,858
06 Jun 16	177.46800 +4.44	182.40	172.78	182.40	136,167
03 Jun 16	173.03131 -4.44	177.47	172.54	175.99	142,614
02 Jun 16	177.46800 +0.25	180.67	172.54	172.54	427,382
01 Jun 16	177.22153 -2.22	180.33	172.54	176.48	437,116
31 May 16	179.43988 +1.97	180.43	177.47	177.47	2,606,799
27 May 16	177.46800 -2.96	187.33	175.50	180.43	1,817,172
26 May 16	180.42581 -73.21	199.16	168.59	196.94	4,797,583
25 May 16	253.63127 -2.71	258.31	251.41	258.31	130,225
24 May 16	256.34259 +0.00	260.29	252.89	260.04	55,757
23 May 16	256.34259 -5.92	262.26	256.34	261.52	15,303
20 May 16	262.25818 -0.49	266.20	262.01	266.20	6,939
19 May 16	262.75116 -1.48	275.81	261.27	275.81	26,749
18 May 16	264.23004 -5.67	267.68	264.23	267.19	48,592
17 May 16	269.89917 -2.22	273.10	266.69	273.10	14,089
16 May 16	272.11752 -3.94	274.09	266.20	266.20	66,669
13 May 16	276.06125 +19.72	279.02	257.33	265.22	202,226
12 May 16	256.34259 +2.22	260.78	255.36	260.78	13,740
11 May 16	254.12424 -1.23	259.30	252.40	259.30	64,854
10 May 16	255.35666 +2.46	258.07	252.40	256.59	3,578
09 May 16	252.89182 -1.73	258.07	252.40	252.40	17,333
06 May 16	254.61720 +2.96	259.55	246.48	246.48	143,239
05 May 16	251.65939 +8.87	257.08	242.05	242.05	662,547
04 May 16	242.78609 -4.93	248.21	242.54	242.54	43,188
03 May 16	247.71565 -7.64	266.20	242.23	266.20	301,280
29 Apr 16	255.35666 -0.99	261.27	252.15	253.88	782,891
28 Apr 16	256.34259 -11.09	266.45	250.01	266.20	619,014
27 Apr 16	267.43433 -7.64	277.54	266.20	271.62	105,652
26 Apr 16	275.07532 -18.98	288.61	274.58	286.41	155,381
25 Apr 16	294.05453 -1.48	295.86	286.41	289.12	25,464
22 Apr 16	295.53345 +1.23	295.78	293.81	294.30	13,418
21 Apr 16	294.30103 +1.73	296.86	285.92	285.92	2,337,936
20 Apr 16	292.57562 -2.46	299.23	290.85	290.85	528,641
19 Apr 16	295.04047 +1.73	298.74	280.99	280.99	137,420
18 Apr 16	293.31509 +3.45	295.29	276.06	289.37	412,313
15 Apr 16	289.86432 +14.79	290.36	268.17	268.17	234,084
14 Apr 16	275.07532 +7.39	276.06	262.49	270.39	380,043
13 Apr 16	267.68082 -5.18	272.12	256.34	264.23	48,922,584
12 Apr 16	272.85696 -2.71	277.54	266.69	276.06	466,999
11 Apr 16	275.56830 +9.37	275.57	268.42	270.64	114,839
08 Apr 16	266.20190 +11.34	271.13	250.43	255.36	60,747
07 Apr 16	254.86368 +3.70	255.85	250.98	252.40	414,642
06 Apr 16	251.16643 +5.92	252.40	247.47	251.41	154,112
05 Apr 16	245.25082 -0.25	252.83	237.61	239.58	988,959
04 Apr 16	245.49730 +6.90	245.74	239.04	244.51	27,663
01 Apr 16	238.59587 -2.71	241.55	229.97	229.97	4,701
31 Mar 16	241.30719 +5.67	241.55	231.45	241.55	118,927
30 Mar 16	235.63808 +3.94	241.55	234.65	241.55	98,549
29 Mar 16	231.69434 -2.96	241.55	231.69	235.15	30,412
24 Mar 16	234.65215 +2.71	236.62	234.65	236.62	33,454
23 Mar 16	231.94083 +2.22	236.62	230.71	230.71	1,267,947
22 Mar 16	229.72247 -3.20	237.86	229.72	237.86	26,985
21 Mar 16	232.92676 -3.70	241.06	229.72	236.38	28,567
18 Mar 16	236.62401 -0.99	240.57	229.72	240.57	120,059
17 Mar 16	237.60994 +2.71	237.61	234.16	237.61	5,053
16 Mar 16	234.89862 +3.20	240.26	234.90	235.15	6,216
15 Mar 16	231.69434 -11.09	244.51	231.69	241.55	29,221
14 Mar 16	242.78609 +3.20	244.51	235.99	244.51	89,001
11 Mar 16	239.58180 +1.97	241.31	231.46	241.31	30,432
10 Mar 16	237.60994 +7.89	237.61	225.04	236.62	94,507
09 Mar 16	229.72247 +2.96	236.62	227.50	236.62	288,699
08 Mar 16	226.76468 -3.20	233.67	226.76	226.76	89,150
07 Mar 16	229.96896 -1.97	236.62	221.84	233.67	423,910
04 Mar 16	231.94083 +2.96	233.17	227.47	229.48	27,028
03 Mar 16	228.98303 +0.25	229.89	228.49	228.49	8,827
02 Mar 16	228.73654 +1.97	228.74	226.61	227.26	9,622
01 Mar 16	226.76468 -7.89	233.42	226.76	233.42	7,202
29 Feb 16	234.65215 +12.82	234.65	223.04	231.45	15,684
26 Feb 16	221.83501 -8.63	229.21	221.84	224.30	12,753
25 Feb 16	230.46193 +3.70	231.45	225.41	228.24	24,240
24 Feb 16	226.76468 +4.93	228.24	221.84	226.76	114,303
23 Feb 16	221.83501 +1.48	226.76	220.60	221.84	39,575
22 Feb 16	220.35611 -6.41	224.05	219.12	219.12	37,289
19 Feb 16	226.76468 +10.11	226.76	212.22	216.41	42,636
18 Feb 16	216.65886 +7.39	216.66	209.49	209.76	91,990
17 Feb 16	209.26436 -1.97	214.93	207.05	214.93	34,661
16 Feb 16	211.23622 +4.19	216.41	207.05	207.05	3,662
15 Feb 16	207.04601 -0.99	216.41	207.05	216.41	7,872
12 Feb 16	208.03194 +0.99	216.41	208.03	208.28	14,813
11 Feb 16	207.04601 -2.96	216.41	207.05	214.93	14,000
10 Feb 16	210.00381 -6.41	216.41	207.05	207.05	57,699
09 Feb 16	216.41237 +2.46	216.41	205.07	205.07	40,598
08 Feb 16	213.94754 -2.96	216.17	207.29	207.29	42,182
05 Feb 16	216.90533 +4.93	216.91	207.05	213.95	68,991
04 Feb 16	211.97568 +6.90	213.95	207.05	207.05	33,935
03 Feb 16	205.07414 -2.46	206.55	202.12	202.12	82,303
02 Feb 16	207.53897 +3.45	207.54	197.19	197.19	105,923
01 Feb 16	204.08821 +4.44	206.80	200.14	202.12	170,363
29 Jan 16	199.65150 +3.20	201.62	193.24	193.24	50,447
28 Jan 16	196.44722 +3.20	202.12	193.24	202.12	309,731
27 Jan 16	193.24294 -3.45	197.19	193.24	197.19	11,364
26 Jan 16	196.69371 -2.46	196.69	193.98	193.98	461,042
25 Jan 16	199.15854 +1.97	201.62	197.19	201.62	103,365
22 Jan 16	197.18668 -1.97	203.35	197.19	202.61	856,405
21 Jan 16	199.15854 -5.18	203.35	197.43	198.91	1,314,256
20 Jan 16	204.33469 -0.74	207.05	200.39	202.61	516,579
19 Jan 16	205.07414 -1.97	211.98	205.07	210.99	173,414
18 Jan 16	207.04601 -5.92	215.69	207.05	213.45	30,957
15 Jan 16	212.96161 -6.90	221.34	211.98	221.34	146,363
14 Jan 16	219.86314 -1.97	221.24	215.92	221.10	365,762
13 Jan 16	221.83501 +5.92	221.84	216.91	221.84	342,772
12 Jan 16	215.91940 -2.71	221.84	212.96	221.84	113,029
11 Jan 16	218.63072 -3.20	221.84	216.91	221.84	42,480
08 Jan 16	221.83501 +2.96	221.84	216.91	220.60	141,052
07 Jan 16	218.87721 +3.20	220.90	212.47	214.93	139,601
06 Jan 16	215.67293 +1.73	216.91	213.95	216.91	89,097
05 Jan 16	213.94754 -1.23	216.91	213.95	216.91	63,624
04 Jan 16	215.17996 +0.25	221.24	214.56	215.67	114,526
31 Dec 15	214.93347 +2.71	214.93	214.93	214.93	67,556
30 Dec 15	212.22215 -1.73	215.09	212.22	214.93	39,224
29 Dec 15	213.94754 +1.97	215.24	211.98	214.93	33,685
24 Dec 15	211.97568 -12.08	214.93	211.98	214.93	38,654
23 Dec 15	224.05336 +9.37	224.05	211.98	214.93	159,678
22 Dec 15	214.68700 -1.73	216.91	211.98	216.91	29,827
21 Dec 15	216.41237 -12.57	222.82	216.41	222.82	197,985
18 Dec 15	228.98303 +6.16	239.58	217.89	217.89	3,100,728
17 Dec 15	222.82094 -2.96	222.82	218.38	220.85	122,251
16 Dec 15	225.77875 -0.99	230.22	221.84	226.03	339,821
15 Dec 15	226.76468 +6.16	231.20	213.82	221.84	1,112,759
14 Dec 15	220.60258 +2.22	226.52	213.17	226.52	312,512
11 Dec 15	218.38425 -5.42	226.76	217.89	218.88	316,251
10 Dec 15	223.80687 +2.22	223.81	216.91	222.57	292,264
09 Dec 15	221.58853 +2.46	221.84	216.91	219.86	339,873
08 Dec 15	219.12369 -2.71	223.07	219.12	223.07	1,765
07 Dec 15	221.83501 +0.00	221.84	221.10	221.84	272,481
04 Dec 15	221.83501 -4.93	221.84	219.12	219.12	224,945
03 Dec 15	226.76468 +9.86	227.26	216.78	216.91	168,929
02 Dec 15	216.90533 -6.90	221.34	216.91	219.86	126,041
01 Dec 15	223.80687 +9.86	226.76	213.32	219.86	156,115
30 Nov 15	213.94754 +2.46	215.13	212.80	212.96	124,048
27 Nov 15	211.48271 -2.46	212.96	210.44	212.96	26,485
26 Nov 15	213.94754 +0.99	213.95	210.25	213.95	44,286
25 Nov 15	212.96161 +2.96	212.96	207.05	210.00	140,336
24 Nov 15	210.00381 +4.44	210.00	205.11	210.00	103,021
23 Nov 15	205.56711 -1.23	209.37	205.57	209.02	151,413
20 Nov 15	206.79953 -0.25	208.03	206.80	208.03	88,424
19 Nov 15	207.04601 +0.49	208.03	207.05	207.05	13,613
18 Nov 15	206.55304 -1.73	207.01	205.07	205.07	3,650
17 Nov 15	208.27843 +3.70	208.28	205.59	206.06	52,943
16 Nov 15	204.58118 -1.60	206.53	204.58	206.53	2,881
13 Nov 15	206.18332 -0.12	207.18	205.45	206.70	15,306
12 Nov 15	206.30656 -4.68	212.32	204.44	208.52	304,828
11 Nov 15	210.98975 +0.99	213.53	210.71	210.99	116,566
10 Nov 15	210.00381 +0.00	211.66	210.00	210.99	93,597
09 Nov 15	210.00381 -2.46	213.95	210.00	211.98	97,533
06 Nov 15	212.46864 +2.46	216.41	211.98	213.70	153,211
05 Nov 15	210.00381 -1.97	210.62	207.05	207.05	352,666
04 Nov 15	211.97568 +11.83	211.98	199.84	201.13	582,183
03 Nov 15	200.14447 +0.25	201.47	198.51	199.16	1,678,703
02 Nov 15	199.89799 +0.99	202.12	197.19	202.12	677,812
30 Oct 15	198.91206 +0.99	199.96	197.56	199.78	10,210
29 Oct 15	197.92612 +2.96	198.94	195.21	196.20	1,378,407
28 Oct 15	194.96832 +0.00	197.19	190.29	190.29	6,107,115

Hostelworld Group PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	83.40000 -2.80	86.22	83.40	84.00	58,735
21 Oct 26	86.20000 +4.20	86.20	82.20	83.00	191,516
20 Oct 26	82.00000 -0.20	84.00	80.20	81.00	680,889
19 Oct 26	82.20000 -2.60	85.55	78.20	82.00	934,223
16 Oct 26	84.80000 -1.60	89.09	84.32	86.60	127,770
15 Oct 26	86.40000 -2.20	91.00	86.40	88.40	54,146
14 Oct 26	88.60000 +0.00	90.08	87.00	88.00	43,536
13 Oct 26	88.60000 +0.00	89.77	87.16	88.80	16,360
12 Oct 26	88.60000 -0.40	91.70	88.11	89.20	52,646
09 Oct 26	89.00000 -1.40	96.31	89.00	92.00	28,966
08 Oct 26	90.40000 -2.20	94.00	89.60	92.80	100,936
07 Oct 26	92.60000 -9.40	94.60	85.20	91.80	390,174
06 Oct 26	102.00000 -2.00	103.67	99.40	99.40	19,569
05 Oct 26	104.00000 +4.00	104.00	101.00	103.50	16,409
02 Oct 26	100.00000 -2.00	103.29	99.98	102.00	33,430
01 Oct 26	102.00000 -0.50	104.00	100.00	104.00	12,759
30 Sep 26	102.50000 -1.50	103.33	100.00	102.00	724,721
29 Sep 26	104.00000 +4.40	105.50	99.00	102.50	31,973
28 Sep 26	99.60000 -0.90	105.50	99.00	99.00	58,900
25 Sep 26	100.50000 -2.00	105.50	99.00	100.50	37,470
24 Sep 26	102.50000 +1.50	104.50	100.00	101.00	28,264
23 Sep 26	101.00000 -2.75	108.00	99.00	103.00	89,909
22 Sep 26	103.75000 +5.75	109.03	100.00	105.50	94,802
21 Sep 26	98.00000 -2.00	107.50	98.00	107.00	57,720
18 Sep 26	100.00000 -6.00	112.63	100.00	111.00	124,996
17 Sep 26	106.00000 -4.00	112.07	106.00	109.00	2,272
16 Sep 26	110.00000 +0.00	112.37	110.00	110.00	7,287
15 Sep 26	110.00000 -1.00	115.00	106.00	115.00	96,798
14 Sep 26	111.00000 -2.00	114.50	107.94	114.50	26,358
11 Sep 26	113.00000 +6.00	113.00	105.47	109.50	24,822
10 Sep 26	107.00000 +1.50	110.00	102.00	110.00	18,158
09 Sep 26	105.50000 -4.50	113.50	104.75	108.50	12,441
08 Sep 26	110.00000 -6.00	115.00	109.00	110.50	40,867
07 Sep 26	116.00000 +10.00	116.00	111.50	116.00	517
04 Sep 26	106.00000 -0.50	116.50	104.00	111.50	77,224
03 Sep 26	106.50000 -6.00	113.50	106.50	109.00	26,426
02 Sep 26	112.50000 +2.00	114.50	108.50	110.00	29,439
01 Sep 26	110.50000 +2.00	113.50	106.00	111.00	38,277
28 Aug 26	108.50000 -4.50	117.00	106.50	110.00	116,198
27 Aug 26	113.00000 -4.50	117.50	112.00	115.00	51,310
26 Aug 26	117.50000 +2.50	118.00	110.73	115.50	34,715
25 Aug 26	115.00000 +0.50	116.00	109.50	115.00	10,856
24 Aug 26	114.50000 +0.00	117.50	110.65	117.00	30,123
21 Aug 26	114.50000 +3.50	118.50	110.00	110.00	93,400
20 Aug 26	111.00000 -5.00	119.50	111.00	119.50	29,502
19 Aug 26	116.00000 +7.00	116.00	111.74	112.00	33,264
18 Aug 26	109.00000 -3.00	113.65	109.00	113.00	55,246
17 Aug 26	112.00000 -3.00	117.51	111.25	113.00	3,423
14 Aug 26	115.00000 +3.50	116.74	111.00	111.00	23,391
13 Aug 26	111.50000 +1.00	115.00	110.50	115.00	75,845
12 Aug 26	110.50000 -3.50	118.00	109.00	115.00	66,500
11 Aug 26	114.00000 +5.00	116.00	108.50	115.50	78,156
10 Aug 26	109.00000 +1.50	110.50	104.00	107.00	8,691,333
07 Aug 26	107.50000 +0.50	107.50	105.42	107.00	36,461
06 Aug 26	107.00000 +0.50	107.00	104.00	105.00	41,928
05 Aug 26	106.50000 +1.50	107.97	104.30	105.00	109,741
04 Aug 26	105.00000 -2.00	110.00	105.00	110.00	22,702
03 Aug 26	107.00000 +3.00	109.98	103.00	109.00	262,461
31 Jul 26	104.00000 -1.50	107.00	104.00	104.00	136,893
30 Jul 26	105.50000 +1.00	107.65	104.43	106.00	177,634
29 Jul 26	104.50000 -2.50	109.00	104.50	107.00	182,943
28 Jul 26	107.00000 +3.00	107.60	104.40	106.00	38,948
27 Jul 26	104.00000 -1.00	111.00	104.00	107.00	311,758
24 Jul 26	105.00000 +0.00	108.30	101.00	105.00	103,219
23 Jul 26	105.00000 -1.00	107.00	104.95	107.00	32,212
22 Jul 26	106.00000 +0.00	109.50	106.00	109.50	47,508
21 Jul 26	106.00000 +0.00	110.00	105.00	110.00	13,694
20 Jul 26	106.00000 +1.00	107.00	104.50	107.00	136,316
17 Jul 26	105.00000 -2.00	109.33	105.00	108.00	22,963
16 Jul 26	107.00000 +0.50	108.27	105.00	105.00	60,462
15 Jul 26	106.50000 +0.00	109.50	105.50	107.00	14,356
14 Jul 26	106.50000 +0.50	108.00	105.00	107.50	24,150
13 Jul 26	106.00000 +1.00	108.10	105.50	105.50	42,533
10 Jul 26	105.00000 -2.00	109.38	105.00	108.00	208,216
09 Jul 26	107.00000 -3.00	110.00	105.50	106.00	148,942
08 Jul 26	110.00000 +0.50	111.00	106.00	111.00	40,593
07 Jul 26	109.50000 +1.00	110.00	107.00	110.00	84,455
06 Jul 26	108.50000 +0.50	116.00	107.50	108.00	130,123
03 Jul 26	108.00000 -1.00	114.00	108.00	114.00	309,292
02 Jul 26	109.00000 -4.00	113.50	109.00	112.00	80,690
01 Jul 26	113.00000 +1.00	114.89	110.50	110.50	3,031
30 Jun 26	112.00000 +1.50	116.00	110.00	116.00	39,099
29 Jun 26	110.50000 -1.00	112.00	110.00	110.00	37,870
26 Jun 26	111.50000 +1.00	113.00	110.35	111.00	17,986
25 Jun 26	110.50000 +1.00	113.38	110.00	111.00	43,952
24 Jun 26	109.50000 -0.50	112.55	109.50	110.50	110,143
23 Jun 26	110.00000 -5.00	116.00	110.00	113.50	48,266
22 Jun 26	115.00000 +3.50	121.00	111.00	111.00	103,767
19 Jun 26	111.50000 +0.50	112.50	111.00	111.00	250,241
18 Jun 26	111.00000 +0.00	112.50	110.00	110.00	6,132
17 Jun 26	111.00000 +0.00	112.50	110.00	110.00	34,911
16 Jun 26	111.00000 -2.00	114.50	108.00	112.50	28,854
15 Jun 26	113.00000 +0.00	119.00	113.00	113.00	15,717
12 Jun 26	113.00000 +3.50	113.00	108.00	113.00	252,208
11 Jun 26	109.50000 -0.50	111.00	108.50	109.00	59,795
10 Jun 26	110.00000 +0.00	112.05	109.50	111.00	13,956
09 Jun 26	110.00000 +0.50	112.00	109.00	109.00	9,102
08 Jun 26	109.50000 -1.50	112.16	108.68	110.00	19,555
05 Jun 26	111.00000 +0.00	112.50	109.00	112.50	8,631
04 Jun 26	111.00000 +1.00	111.16	106.50	110.00	68,883
03 Jun 26	110.00000 +1.00	110.25	106.00	108.00	45,876
02 Jun 26	109.00000 +1.00	111.35	108.16	109.00	82,267
01 Jun 26	108.00000 -2.00	112.50	108.00	112.50	19,495
29 May 26	110.00000 +0.00	110.00	108.62	110.00	24,318
28 May 26	110.00000 +2.00	111.50	108.58	111.50	26,185
27 May 26	108.00000 +1.00	110.00	107.00	108.00	1,313,831
26 May 26	107.00000 -2.00	114.09	107.00	109.00	134,769
22 May 26	109.00000 -0.50	109.50	108.32	109.50	39,323
21 May 26	109.50000 +1.50	110.00	105.00	105.00	10,007
20 May 26	108.00000 +3.00	110.00	104.68	105.00	78,047
19 May 26	105.00000 -4.00	109.00	105.00	107.00	146,926
18 May 26	109.00000 +2.00	109.00	103.50	103.50	12,726
15 May 26	107.00000 +0.00	109.50	104.50	104.50	67,374
14 May 26	107.00000 +2.50	110.00	105.45	106.50	157,106
13 May 26	104.50000 -0.50	107.50	103.50	106.50	488,504
12 May 26	105.00000 +0.00	107.75	103.98	106.50	32,086
11 May 26	105.00000 -2.00	108.50	105.00	108.50	99,031
08 May 26	107.00000 +0.00	107.00	106.81	107.00	12,700
07 May 26	107.00000 +3.50	107.00	102.00	102.00	2,012
06 May 26	103.50000 -0.50	105.00	102.30	104.00	1,299,767
05 May 26	104.00000 -3.00	108.00	104.00	107.00	13,292
01 May 26	107.00000 +0.50	110.00	106.00	110.00	170,451
30 Apr 26	106.50000 -1.50	108.00	103.90	107.00	291,654
29 Apr 26	108.00000 -0.50	111.13	106.00	110.50	78,672
28 Apr 26	108.50000 +2.50	109.10	108.50	108.50	9,135
27 Apr 26	106.00000 -1.00	110.50	106.00	107.00	70,452
24 Apr 26	107.00000 -6.00	112.00	107.00	112.00	46,820
23 Apr 26	113.00000 -1.50	115.00	113.00	113.00	10,631
22 Apr 26	114.50000 -0.50	114.85	112.70	114.00	10,827
21 Apr 26	115.00000 -1.00	118.00	114.21	118.00	23,390
20 Apr 26	116.00000 +4.00	119.31	111.00	111.50	134,198
17 Apr 26	112.00000 -1.00	115.25	111.25	111.50	26,952
16 Apr 26	113.00000 +1.50	116.88	111.00	111.00	186,040
15 Apr 26	111.50000 +9.50	111.50	105.00	105.00	172,035
14 Apr 26	102.00000 +0.50	102.17	100.00	102.00	89,057
13 Apr 26	101.50000 +0.50	103.00	100.00	101.00	93,351
10 Apr 26	101.00000 +0.00	101.36	99.00	99.00	124,087
09 Apr 26	101.00000 -1.00	107.50	99.94	107.50	156,716
08 Apr 26	102.00000 +2.00	108.00	102.00	104.50	219,118
07 Apr 26	100.00000 +0.20	100.00	98.00	99.00	89,672
02 Apr 26	99.80000 -0.20	101.00	99.30	101.00	87,995
01 Apr 26	100.00000 -1.00	100.50	99.00	100.00	286,093
31 Mar 26	101.00000 +5.60	101.00	95.00	95.00	132,699
30 Mar 26	95.40000 -1.60	97.60	93.73	97.00	210,013
27 Mar 26	97.00000 -4.00	101.92	96.90	100.50	240,232
26 Mar 26	101.00000 +1.00	106.50	100.50	105.50	128,317
25 Mar 26	100.00000 +1.00	105.00	99.20	100.00	563,380
24 Mar 26	99.00000 -3.00	102.50	99.00	102.00	88,736
23 Mar 26	102.00000 +0.00	106.50	99.00	102.00	199,429
20 Mar 26	102.00000 -6.00	109.65	102.00	107.00	131,428
19 Mar 26	108.00000 +1.00	108.50	104.00	104.00	29,506
18 Mar 26	107.00000 +2.00	108.00	104.50	104.50	143,578
17 Mar 26	105.00000 +6.40	105.20	99.80	100.00	849,919
16 Mar 26	98.60000 +0.20	102.00	98.60	102.00	27,021
13 Mar 26	98.40000 -2.60	103.00	98.40	103.00	47,788
12 Mar 26	101.00000 -0.50	102.00	99.92	100.00	71,913
11 Mar 26	101.50000 -1.50	104.00	101.02	104.00	70,965
10 Mar 26	103.00000 -0.50	105.42	101.50	105.00	130,937
09 Mar 26	103.50000 -0.50	106.00	103.38	106.00	307,160
06 Mar 26	104.00000 -2.00	106.64	104.00	106.50	29,221
05 Mar 26	106.00000 +0.00	107.85	105.00	106.00	41,263
04 Mar 26	106.00000 +2.00	108.00	104.00	107.50	61,680
03 Mar 26	104.00000 -4.50	108.00	104.00	108.00	65,611
02 Mar 26	108.50000 -3.00	109.48	108.04	109.00	47,340
27 Feb 26	111.50000 +1.50	113.00	108.60	109.00	61,571
26 Feb 26	110.00000 +2.00	110.00	107.50	107.50	49,008
25 Feb 26	108.00000 +1.00	109.00	107.50	108.00	94,078
24 Feb 26	107.00000 -1.00	109.00	107.00	109.00	16,577
23 Feb 26	108.00000 +0.00	111.00	107.00	108.00	85,515
20 Feb 26	108.00000 +0.00	109.00	107.88	108.00	32,274
19 Feb 26	108.00000 +0.00	108.77	108.00	108.00	41,546
18 Feb 26	108.00000 -1.50	109.18	108.00	108.50	42,148
17 Feb 26	109.50000 +4.50	111.00	107.00	110.00	85,210
16 Feb 26	105.00000 -6.50	117.00	105.00	117.00	164,152
13 Feb 26	111.50000 -2.00	113.50	111.50	113.00	171,598
12 Feb 26	113.50000 -0.50	114.50	110.00	110.00	74,936
11 Feb 26	114.00000 -1.00	116.00	113.52	115.50	64,876
10 Feb 26	115.00000 +1.00	115.70	114.00	114.00	46,495
09 Feb 26	114.00000 -0.50	115.00	110.35	115.00	283,376
06 Feb 26	114.50000 -0.50	115.00	114.15	114.50	160,297
05 Feb 26	115.00000 -0.50	116.90	115.00	115.00	82,850
04 Feb 26	115.50000 +0.50	116.74	114.00	114.50	14,888
03 Feb 26	115.00000 +0.00	116.00	113.50	115.00	1,761,948
02 Feb 26	115.00000 -2.00	121.00	115.00	117.00	36,542
30 Jan 26	117.00000 -1.00	119.50	115.50	118.00	158,321
29 Jan 26	118.00000 +0.00	120.00	118.00	118.00	13,627
28 Jan 26	118.00000 -1.00	123.50	118.00	118.50	809,140
27 Jan 26	119.00000 +0.50	120.00	118.00	118.00	85,631
26 Jan 26	118.50000 +0.00	119.98	118.00	118.50	232,981
23 Jan 26	118.50000 +1.00	118.50	117.67	118.50	89,665
22 Jan 26	117.50000 +1.00	120.50	117.00	118.50	71,485
21 Jan 26	116.50000 -1.00	118.99	116.50	118.00	677,114
20 Jan 26	117.50000 -1.00	120.00	117.50	119.50	81,930
19 Jan 26	118.50000 -3.00	120.60	117.50	120.50	76,040
16 Jan 26	121.50000 +1.50	123.00	118.00	118.00	50,041
15 Jan 26	120.00000 +3.00	121.50	110.00	119.00	437,311
14 Jan 26	117.00000 -3.00	121.50	116.50	121.50	110,713
13 Jan 26	120.00000 +0.50	123.50	119.50	119.50	101,427
12 Jan 26	119.50000 -4.50	124.87	119.50	123.00	95,967
09 Jan 26	124.00000 -0.50	127.50	123.50	127.50	120,181
08 Jan 26	124.50000 +0.50	126.00	123.00	126.00	36,954
07 Jan 26	124.00000 -1.00	125.62	124.00	124.50	96,143
06 Jan 26	125.00000 +0.00	126.00	124.00	126.00	36,235
05 Jan 26	125.00000 -1.00	127.50	122.50	124.00	212,416
02 Jan 26	126.00000 +1.00	126.00	122.60	125.00	47,756
31 Dec 25	125.00000 +1.50	125.00	122.57	124.50	21,734
30 Dec 25	123.50000 +0.00	123.50	122.00	122.50	33,857
29 Dec 25	123.50000 +0.00	123.50	119.00	120.50	60,514
24 Dec 25	123.50000 +4.50	123.50	116.68	118.00	37,050
23 Dec 25	119.00000 -0.50	120.50	119.00	119.00	74,327
22 Dec 25	119.50000 -0.50	122.50	119.50	120.00	80,912
19 Dec 25	120.00000 -1.00	122.00	120.00	122.00	88,535
18 Dec 25	121.00000 +0.00	122.00	121.00	121.00	45,858
17 Dec 25	121.00000 -4.00	124.00	117.00	124.00	202,262
16 Dec 25	125.00000 +0.00	127.00	124.00	127.00	98,199
15 Dec 25	125.00000 -2.00	126.50	125.00	125.50	112,657
12 Dec 25	127.00000 +1.50	127.00	125.42	127.00	38,465
11 Dec 25	125.50000 +1.50	127.00	123.00	127.00	16,243
10 Dec 25	124.00000 +1.00	125.50	123.00	123.00	46,424
09 Dec 25	123.00000 +2.50	123.50	120.50	121.00	54,341
08 Dec 25	120.50000 -4.50	126.00	120.50	124.50	85,706
05 Dec 25	125.00000 -1.00	128.00	123.50	128.00	132,509
04 Dec 25	126.00000 -1.00	127.00	125.00	126.00	84,423
03 Dec 25	127.00000 +1.50	128.50	125.50	125.50	28,063
02 Dec 25	125.50000 -1.50	128.02	125.50	127.00	95,766
01 Dec 25	127.00000 +2.50	127.00	125.00	125.00	57,752
28 Nov 25	124.50000 -0.50	125.25	123.50	123.50	64,648
27 Nov 25	125.00000 +0.00	125.50	124.00	125.00	145,427
26 Nov 25	125.00000 +0.00	125.00	124.00	125.00	111,655
25 Nov 25	125.00000 -2.00	125.00	124.00	125.00	167,041
24 Nov 25	127.00000 +1.50	128.50	126.50	127.00	54,567
21 Nov 25	125.50000 -1.00	126.50	125.00	125.50	55,398
20 Nov 25	126.50000 +1.50	127.12	126.50	126.50	21,478
19 Nov 25	125.00000 -2.00	130.00	124.00	130.00	141,770
18 Nov 25	127.00000 -10.00	137.50	126.50	133.00	536,929
17 Nov 25	137.00000 +4.50	137.49	132.75	137.00	144,155
14 Nov 25	132.50000 -4.00	136.01	132.00	135.00	106,792
13 Nov 25	136.50000 -3.50	141.42	136.50	140.00	86,521
12 Nov 25	140.00000 +5.00	140.00	135.00	136.00	162,302
11 Nov 25	135.00000 +4.00	135.67	130.03	132.50	174,162
10 Nov 25	131.00000 +4.50	132.50	127.53	129.50	138,331
07 Nov 25	126.50000 -0.50	127.00	126.50	126.50	62,254
06 Nov 25	127.00000 -1.00	128.40	123.00	127.00	146,025
05 Nov 25	128.00000 +1.00	128.85	127.00	127.00	59,007
04 Nov 25	127.00000 -1.50	128.45	125.00	125.00	52,864
03 Nov 25	128.50000 +1.50	130.00	128.00	130.00	53,178
31 Oct 25	127.00000 +2.00	128.00	125.00	125.00	285,295
30 Oct 25	125.00000 -1.00	127.00	125.00	126.00	117,917
29 Oct 25	126.00000 +0.00	127.50	125.45	126.00	320,097
28 Oct 25	126.00000 -1.00	127.00	125.00	127.00	83,803
27 Oct 25	127.00000 -2.50	129.00	127.00	129.00	147,043
24 Oct 25	129.50000 +3.50	130.50	123.06	126.00	1,535,331
23 Oct 25	126.00000 +1.00	127.50	125.00	125.00	40,902
22 Oct 25	125.00000 +0.00	128.00	125.00	125.50	81,812
21 Oct 25	125.00000 -1.50	128.34	122.49	127.00	309,741
20 Oct 25	126.50000 +0.00	127.00	125.47	126.50	75,734
17 Oct 25	126.50000 +0.50	127.05	124.00	126.00	100,524
16 Oct 25	126.00000 +1.00	128.00	125.00	127.00	108,216
15 Oct 25	125.00000 +1.00	125.50	124.00	124.00	137,495
14 Oct 25	124.00000 -1.00	126.30	124.00	125.00	99,660
13 Oct 25	125.00000 +1.50	126.95	123.03	123.50	92,711
10 Oct 25	123.50000 +1.50	124.45	122.13	122.50	134,891
09 Oct 25	122.00000 +4.00	125.42	119.65	122.00	336,612
08 Oct 25	118.00000 +2.00	119.00	116.00	116.00	269,906
07 Oct 25	116.00000 -4.00	119.54	115.00	119.00	160,868
06 Oct 25	120.00000 +1.00	122.50	119.50	121.00	110,040
03 Oct 25	119.00000 -1.50	122.00	119.00	122.00	466,002
02 Oct 25	120.50000 -0.50	121.00	117.98	118.00	103,415
01 Oct 25	121.00000 +2.00	121.15	120.00	120.50	43,398
30 Sep 25	119.00000 +2.00	121.00	116.66	119.00	104,562
29 Sep 25	117.00000 +2.00	119.00	115.05	116.50	102,027
26 Sep 25	115.00000 +0.00	116.00	114.00	116.00	141,021
25 Sep 25	115.00000 -2.00	118.37	115.00	115.00	40,842
24 Sep 25	117.00000 +1.00	118.50	115.35	117.50	45,969
23 Sep 25	116.00000 -0.50	117.50	116.00	116.00	68,094
22 Sep 25	116.50000 +0.50	118.00	114.00	114.00	77,707
19 Sep 25	116.00000 -1.00	116.50	114.49	116.00	317,965
18 Sep 25	117.00000 +0.00	119.50	115.00	118.00	90,936
17 Sep 25	117.00000 +1.50	117.00	116.00	116.00	24,668
16 Sep 25	115.50000 +1.00	118.00	114.33	116.50	172,035
15 Sep 25	114.50000 -2.50	117.00	114.50	117.00	21,254
12 Sep 25	117.00000 +1.00	117.88	115.50	115.50	59,804
11 Sep 25	116.00000 -1.00	122.00	115.50	118.50	75,958
10 Sep 25	117.00000 -0.50	119.00	115.00	116.50	34,258
09 Sep 25	117.50000 +1.50	117.50	115.00	115.00	25,321
08 Sep 25	116.00000 -1.00	118.00	115.50	117.00	203,379
05 Sep 25	117.00000 +0.00	117.50	116.00	116.00	116,428
04 Sep 25	117.00000 +0.50	119.00	116.50	118.00	147,688
03 Sep 25	116.50000 -1.00	118.00	116.50	118.00	87,475
02 Sep 25	117.50000 +1.00	119.00	116.50	118.00	77,766
01 Sep 25	116.50000 +1.00	121.50	116.34	121.50	151,942
29 Aug 25	115.50000 -1.50	119.00	115.00	119.00	27,984
28 Aug 25	117.00000 +1.00	120.98	114.00	114.00	101,849
27 Aug 25	116.00000 -1.50	118.01	116.00	117.00	24,897
26 Aug 25	117.50000 -2.00	121.50	116.00	121.50	55,439
22 Aug 25	119.50000 +0.50	120.18	118.01	119.50	13,581
21 Aug 25	119.00000 -2.50	121.50	117.00	121.50	39,308
20 Aug 25	121.50000 +5.50	121.50	111.50	117.50	160,221
19 Aug 25	116.00000 +0.00	117.50	114.00	114.00	57,510
18 Aug 25	116.00000 +3.00	116.00	114.00	116.00	74,611
15 Aug 25	113.00000 +1.00	115.00	111.50	113.50	861,295
14 Aug 25	112.00000 -2.00	114.86	111.50	114.00	48,023
13 Aug 25	114.00000 +2.00	119.50	111.00	114.50	348,915
12 Aug 25	112.00000 -1.00	118.00	111.00	114.00	189,051
11 Aug 25	113.00000 -3.00	120.00	113.00	120.00	77,728
08 Aug 25	116.00000 -1.50	118.00	115.50	118.00	64,069
07 Aug 25	117.50000 +2.50	119.50	114.00	115.00	165,867
06 Aug 25	115.00000 -1.50	117.00	114.00	116.50	107,013
05 Aug 25	116.50000 -3.50	117.50	115.82	116.50	142,003
04 Aug 25	120.00000 +2.00	120.00	118.00	118.00	10,833
01 Aug 25	118.00000 +0.50	119.40	115.77	117.50	137,595
31 Jul 25	117.50000 -1.00	120.95	117.50	120.00	63,502
30 Jul 25	118.50000 -3.00	126.16	118.39	122.00	173,611
29 Jul 25	121.50000 -1.00	123.50	119.50	122.00	148,988
28 Jul 25	122.50000 -2.00	125.60	122.50	125.50	91,177
25 Jul 25	124.50000 -1.50	127.00	124.00	126.00	39,210
24 Jul 25	126.00000 -1.00	127.48	125.36	127.00	64,048
23 Jul 25	127.00000 +0.00	127.50	126.00	126.00	52,144
22 Jul 25	127.00000 +0.00	128.00	125.00	127.00	46,969
21 Jul 25	127.00000 -2.00	128.42	127.00	128.00	71,524
18 Jul 25	129.00000 -0.50	130.00	129.00	129.50	133,205
17 Jul 25	129.50000 +1.50	129.50	126.00	129.50	125,025
16 Jul 25	128.00000 -1.50	129.50	126.37	128.00	89,525
15 Jul 25	129.50000 +0.50	130.00	126.03	129.00	169,962
14 Jul 25	129.00000 +0.00	130.00	127.17	130.00	117,025
11 Jul 25	129.00000 +0.00	130.00	127.00	127.00	176,947
10 Jul 25	129.00000 -12.50	140.00	122.60	140.00	413,970
09 Jul 25	141.50000 -3.50	148.00	141.15	147.00	133,000
08 Jul 25	145.00000 +3.50	148.00	140.00	144.50	166,419
07 Jul 25	141.50000 +4.50	144.78	133.00	133.00	122,342
04 Jul 25	137.00000 +1.00	138.42	133.30	134.50	192,711
03 Jul 25	136.00000 +0.00	138.00	135.08	136.50	105,626
02 Jul 25	136.00000 +0.00	137.00	134.50	134.50	105,507
01 Jul 25	136.00000 -1.00	137.00	134.00	137.00	157,545
30 Jun 25	137.00000 +0.00	138.00	135.00	138.00	112,851
27 Jun 25	137.00000 +0.50	137.50	136.00	137.00	162,631
26 Jun 25	136.50000 +0.00	137.88	135.00	137.00	90,808
25 Jun 25	136.50000 +0.00	140.54	136.00	136.00	242,212
24 Jun 25	136.50000 +0.50	138.42	135.00	136.50	113,693
23 Jun 25	136.00000 -11.00	144.50	136.00	140.00	366,134
20 Jun 25	147.00000 +28.00	147.00	115.00	115.00	593,332
19 Jun 25	119.00000 +0.50	121.95	118.00	120.00	250,173
18 Jun 25	118.50000 +1.00	121.48	118.00	121.00	56,935
17 Jun 25	117.50000 -1.00	121.00	117.00	118.00	36,902
16 Jun 25	118.50000 -0.50	119.50	117.08	118.00	104,691
13 Jun 25	119.00000 +0.50	119.91	118.00	118.00	95,564
12 Jun 25	118.50000 -1.50	122.00	118.00	119.50	197,626
11 Jun 25	120.00000 +2.00	120.00	118.00	118.00	161,031
10 Jun 25	118.00000 +0.00	118.00	115.50	118.00	68,820
09 Jun 25	118.00000 +2.00	119.50	114.00	114.00	139,911
06 Jun 25	116.00000 +1.50	117.90	114.50	114.50	33,293
05 Jun 25	114.50000 -5.00	119.30	114.50	119.00	72,689
04 Jun 25	119.50000 +6.00	119.50	112.00	114.00	197,726
03 Jun 25	113.50000 +0.00	119.50	113.00	119.50	84,750
02 Jun 25	113.50000 -7.00	124.17	113.50	120.50	68,488
30 May 25	120.50000 -1.00	125.40	120.50	123.50	158,048
29 May 25	121.50000 -2.00	124.05	121.00	124.00	45,315
28 May 25	123.50000 +0.50	123.50	121.44	122.00	72,875
27 May 25	123.00000 +3.00	124.00	117.50	120.00	192,719
23 May 25	120.00000 -4.00	123.35	119.50	121.00	32,466
22 May 25	124.00000 +2.00	124.00	121.00	121.00	40,025
21 May 25	122.00000 +1.50	122.00	119.50	120.00	27,045
20 May 25	120.50000 +0.00	123.05	118.66	122.00	58,507
19 May 25	120.50000 +4.50	122.50	116.50	118.50	158,015
16 May 25	116.00000 +0.50	122.00	113.00	118.00	120,876
15 May 25	115.50000 -5.50	122.75	115.50	120.00	78,374
14 May 25	121.00000 +5.00	124.00	117.00	117.00	171,481
13 May 25	116.00000 +5.50	116.50	110.50	110.50	979,602
12 May 25	110.50000 +0.50	115.00	110.50	114.00	81,340
09 May 25	110.00000 -1.50	115.00	109.04	115.00	3,086,310
08 May 25	111.50000 -1.50	115.00	111.50	115.00	255,386
07 May 25	113.00000 -4.00	116.02	113.00	115.00	987,610
06 May 25	117.00000 +0.00	117.00	113.68	117.00	39,522
02 May 25	117.00000 +9.00	117.50	108.00	108.00	449,249
01 May 25	108.00000 +0.50	108.00	105.00	106.00	1,508,819
30 Apr 25	107.50000 +1.00	108.15	106.50	108.00	169,479
29 Apr 25	106.50000 -5.50	112.72	106.11	110.00	394,638
28 Apr 25	112.00000 +0.00	115.50	112.00	115.50	60,295
25 Apr 25	112.00000 +0.00	114.00	111.50	114.00	998,422
24 Apr 25	112.00000 +1.50	115.00	110.89	115.00	117,405
23 Apr 25	110.50000 -0.50	114.06	110.50	111.50	571,114
22 Apr 25	111.00000 -4.00	113.55	111.00	112.50	48,478
17 Apr 25	115.00000 +0.00	115.00	112.70	113.50	57,500
16 Apr 25	115.00000 +0.00	116.00	113.50	116.00	26,952
15 Apr 25	115.00000 -1.00	115.00	112.18	115.00	34,788
14 Apr 25	116.00000 +4.00	116.00	113.00	114.50	108,726
11 Apr 25	112.00000 +1.00	112.00	111.00	112.00	96,551
10 Apr 25	111.00000 +2.50	113.18	111.00	112.00	1,578,313
09 Apr 25	108.50000 -2.50	110.93	108.50	110.00	116,938
08 Apr 25	111.00000 -2.00	115.00	110.00	115.00	908,146
07 Apr 25	113.00000 +0.00	113.00	108.65	111.00	113,889
04 Apr 25	113.00000 -4.50	118.19	105.51	117.50	149,698
03 Apr 25	117.50000 -0.50	121.50	117.50	117.50	422,651
02 Apr 25	118.00000 -1.50	120.00	118.00	119.00	14,221
01 Apr 25	119.50000 -2.50	123.43	119.50	122.00	68,804
31 Mar 25	122.00000 -2.50	125.69	122.00	124.00	70,141
28 Mar 25	124.50000 -3.00	129.50	124.00	129.50	21,283
27 Mar 25	127.50000 +0.50	128.79	126.00	127.00	16,605
26 Mar 25	127.00000 -2.50	130.00	127.00	130.00	32,301
25 Mar 25	129.50000 +1.50	129.50	129.50	129.50	1,230
24 Mar 25	128.00000 -2.00	131.50	128.00	131.50	7,885
21 Mar 25	130.00000 -1.50	132.00	126.00	132.00	19,328
20 Mar 25	131.50000 +6.50	131.50	125.50	126.00	146,078
19 Mar 25	125.00000 +1.50	125.50	125.00	125.50	86,558
18 Mar 25	123.50000 +0.00	124.30	123.50	123.50	18,817
17 Mar 25	123.50000 +0.00	130.00	123.50	130.00	25,353
14 Mar 25	123.50000 -1.00	129.50	123.50	124.00	86,930
13 Mar 25	124.50000 -2.00	126.50	124.00	126.50	129,543
12 Mar 25	126.50000 +0.50	126.50	125.00	126.00	19,035
11 Mar 25	126.00000 +1.00	126.00	125.00	125.00	18,457
10 Mar 25	125.00000 -2.00	127.50	121.00	121.00	68,138
07 Mar 25	127.00000 -1.00	127.00	125.00	127.00	27,667
06 Mar 25	128.00000 +4.50	128.00	123.50	123.50	13,727
05 Mar 25	123.50000 +0.50	125.00	122.50	123.50	145,261
04 Mar 25	123.00000 +1.00	125.85	123.00	124.00	334,181
03 Mar 25	122.00000 +2.00	126.90	122.00	126.00	37,605
28 Feb 25	120.00000 -6.00	128.00	120.00	126.00	249,852
27 Feb 25	126.00000 +0.00	128.00	126.00	127.00	20,906
26 Feb 25	126.00000 -2.00	128.50	126.00	127.50	24,795
25 Feb 25	128.00000 +0.50	131.50	127.00	127.50	28,990
24 Feb 25	127.50000 -1.00	131.00	127.50	131.00	20,245
21 Feb 25	128.50000 +1.50	129.30	127.50	128.00	28,243
20 Feb 25	127.00000 -2.00	130.00	127.00	130.00	133,919
19 Feb 25	129.00000 -0.50	131.60	127.00	127.00	40,111
18 Feb 25	129.50000 +5.00	130.00	126.00	126.00	28,659
17 Feb 25	124.50000 -2.50	129.25	124.00	126.00	63,528
14 Feb 25	127.00000 -0.50	129.00	127.00	127.00	93,287
13 Feb 25	127.50000 -1.00	129.00	127.00	128.00	65,235
12 Feb 25	128.50000 -1.50	131.00	128.00	130.50	37,427
11 Feb 25	130.00000 -3.00	133.00	130.00	133.00	59,723
10 Feb 25	133.00000 +0.00	133.50	132.00	132.00	184,349
07 Feb 25	133.00000 +1.50	134.00	131.00	131.00	157,884
06 Feb 25	131.50000 +0.50	131.50	129.00	129.50	42,158
05 Feb 25	131.00000 +0.00	131.50	128.00	131.00	54,899
04 Feb 25	131.00000 +2.00	134.50	128.00	128.00	42,935
03 Feb 25	129.00000 -1.00	134.47	128.00	128.00	64,255
31 Jan 25	130.00000 -2.00	134.00	130.00	132.00	108,343
30 Jan 25	132.00000 +0.00	135.00	131.00	132.00	54,807
29 Jan 25	132.00000 -1.00	135.00	132.00	132.00	38,860
28 Jan 25	133.00000 +2.00	135.35	130.50	131.00	99,210
27 Jan 25	131.00000 -1.00	137.64	130.00	132.00	39,121
24 Jan 25	132.00000 -1.50	134.15	131.00	133.00	32,849
23 Jan 25	133.50000 -1.00	135.00	132.00	134.00	30,541
22 Jan 25	134.50000 +0.50	136.00	133.50	134.00	108,714
21 Jan 25	134.00000 +1.00	134.00	131.50	133.00	152,677
20 Jan 25	133.00000 -1.50	136.00	132.00	132.00	34,591
17 Jan 25	134.50000 +1.50	134.85	133.00	134.00	58,561
16 Jan 25	133.00000 -2.50	140.00	133.00	138.00	149,466
15 Jan 25	135.50000 -2.00	138.00	135.50	138.00	88,861
14 Jan 25	137.50000 +2.50	141.00	137.00	138.00	210,144
13 Jan 25	135.00000 +0.00	137.50	134.50	135.00	139,903
10 Jan 25	135.00000 -1.00	137.00	135.00	135.50	30,348
09 Jan 25	136.00000 +1.50	137.35	134.00	134.00	42,441
08 Jan 25	134.50000 -1.50	137.50	130.00	135.00	47,474
07 Jan 25	136.00000 -0.50	136.03	134.50	135.00	55,875
06 Jan 25	136.50000 +3.50	137.50	133.00	136.50	42,677
03 Jan 25	133.00000 -3.00	135.00	133.00	134.00	54,496
02 Jan 25	136.00000 +1.00	136.00	133.80	135.00	7,164
31 Dec 24	135.00000 +2.00	135.00	131.00	131.50	25,808
30 Dec 24	133.00000 +1.00	135.00	131.00	131.50	71,772
27 Dec 24	132.00000 +0.00	133.00	131.00	132.00	37,262
24 Dec 24	132.00000 +1.00	132.00	131.00	132.00	11,659
23 Dec 24	131.00000 +0.00	132.00	130.00	131.50	22,940
20 Dec 24	131.00000 +2.00	131.00	127.50	128.00	76,023
19 Dec 24	129.00000 -2.00	131.00	127.50	131.00	45,817
18 Dec 24	131.00000 -3.00	139.00	130.50	134.50	209,086
17 Dec 24	134.00000 -2.50	136.00	132.50	136.00	38,811
16 Dec 24	136.50000 -2.50	140.00	135.82	140.00	128,292
13 Dec 24	139.00000 -1.50	141.50	137.50	141.00	40,505
12 Dec 24	140.50000 +1.00	141.00	139.00	139.00	85,938
11 Dec 24	139.50000 -3.50	142.00	139.00	142.00	730,404
10 Dec 24	143.00000 +0.50	143.00	140.39	141.00	54,038
09 Dec 24	142.50000 +0.00	145.00	141.50	141.50	33,919
06 Dec 24	142.50000 +9.50	143.22	132.00	132.00	456,714
05 Dec 24	133.00000 +1.50	134.00	130.00	132.00	164,820
04 Dec 24	131.50000 +1.00	132.00	131.00	131.00	33,620
03 Dec 24	130.50000 +0.00	132.00	130.50	131.00	21,607
02 Dec 24	130.50000 -1.50	132.00	128.01	132.00	59,108
29 Nov 24	132.00000 +1.00	132.00	131.00	131.00	19,881
28 Nov 24	131.00000 -1.50	132.00	130.00	132.00	32,231
27 Nov 24	132.50000 +0.00	132.50	131.00	132.50	20,376
26 Nov 24	132.50000 -1.00	134.00	132.00	134.00	16,262
25 Nov 24	133.50000 -1.00	135.00	133.00	135.00	2,005,189
22 Nov 24	134.50000 +0.00	134.50	134.00	134.50	7,016
21 Nov 24	134.50000 -3.50	134.84	134.00	134.00	9,163
20 Nov 24	138.00000 +3.00	138.00	134.00	134.50	334,150
19 Nov 24	135.00000 -2.50	137.50	133.84	135.00	261,834
18 Nov 24	137.50000 -1.50	137.50	133.48	134.50	111,677
15 Nov 24	139.00000 +4.00	139.00	133.00	135.00	80,197
14 Nov 24	135.00000 +1.50	136.00	133.00	133.00	135,412
13 Nov 24	133.50000 +0.00	133.65	133.00	133.50	155,327
12 Nov 24	133.50000 -0.50	136.00	133.00	136.00	44,021
11 Nov 24	134.00000 +1.00	134.51	132.50	132.50	26,531
08 Nov 24	133.00000 -1.00	133.50	132.00	133.50	26,125
07 Nov 24	134.00000 +3.50	134.00	129.41	132.00	19,461
06 Nov 24	130.50000 +4.00	131.88	126.50	131.00	1,095,235
05 Nov 24	126.50000 -3.50	132.50	125.17	127.50	29,857
04 Nov 24	130.00000 +4.00	130.87	125.00	130.00	313,000
01 Nov 24	126.00000 -1.00	127.50	125.00	127.00	35,073
31 Oct 24	127.00000 -2.00	130.00	127.00	129.50	44,992
30 Oct 24	129.00000 -3.00	132.00	129.00	132.00	82,648
29 Oct 24	132.00000 -1.00	133.81	132.00	133.00	4,846
28 Oct 24	133.00000 +0.00	133.00	132.58	133.00	7,067
25 Oct 24	133.00000 -1.00	133.81	133.00	133.00	2,040
24 Oct 24	134.00000 +0.50	135.50	134.00	134.50	33,183
23 Oct 24	133.50000 +0.50	135.50	132.00	133.00	118,018
22 Oct 24	133.00000 -2.00	136.50	133.00	135.00	36,311
21 Oct 24	135.00000 +3.00	137.50	134.24	137.00	55,090
18 Oct 24	132.00000 -3.00	135.00	132.00	135.00	92,747
17 Oct 24	135.00000 -1.00	136.50	134.00	136.50	15,441
16 Oct 24	136.00000 +1.00	137.50	135.30	136.00	45,701
15 Oct 24	135.00000 -2.00	137.50	134.00	137.50	41,763
14 Oct 24	137.00000 +0.00	137.00	135.50	136.50	9,005
11 Oct 24	137.00000 +1.00	138.00	133.50	138.00	41,497
10 Oct 24	136.00000 +1.00	139.00	133.00	134.00	95,582
09 Oct 24	135.00000 +3.00	135.80	131.00	131.00	329,437
08 Oct 24	132.00000 +1.00	136.50	131.50	133.00	142,906
07 Oct 24	131.00000 -1.00	133.00	129.99	133.00	43,282
04 Oct 24	132.00000 +1.00	133.52	131.50	133.00	36,613
03 Oct 24	131.00000 -2.00	133.05	129.00	133.00	117,766
02 Oct 24	133.00000 +2.00	134.40	133.00	134.00	21,522
01 Oct 24	131.00000 -6.00	139.50	129.65	138.50	136,230
30 Sep 24	137.00000 -3.50	141.80	137.00	141.50	108,147
27 Sep 24	140.50000 +0.00	142.67	140.00	142.00	21,651
26 Sep 24	140.50000 -1.00	144.00	140.50	142.00	98,434
25 Sep 24	141.50000 -1.00	145.50	141.00	143.00	128,483
24 Sep 24	142.50000 +2.50	144.00	140.50	142.50	33,390
23 Sep 24	140.00000 +0.00	146.00	140.00	140.00	36,059
20 Sep 24	140.00000 -4.50	148.50	138.50	144.00	807,582
19 Sep 24	144.50000 +2.50	147.50	144.50	147.50	17,637
18 Sep 24	142.00000 +0.00	144.50	141.50	142.00	16,916
17 Sep 24	142.00000 +0.00	145.00	142.00	145.00	58,615
16 Sep 24	142.00000 -0.50	143.88	142.00	142.00	98,550
13 Sep 24	142.50000 +1.50	144.50	140.07	141.00	186,558
12 Sep 24	141.00000 -1.00	144.00	140.77	142.00	111,906
11 Sep 24	142.00000 -2.00	143.50	142.00	142.00	57,457
10 Sep 24	144.00000 +2.00	145.00	141.50	141.50	134,377
09 Sep 24	142.00000 -3.00	145.00	142.00	143.00	12,498
06 Sep 24	145.00000 +2.00	145.00	142.00	142.00	11,607
05 Sep 24	143.00000 -0.50	145.50	140.00	144.00	19,978
04 Sep 24	143.50000 -1.50	147.88	143.00	144.00	44,478
03 Sep 24	145.00000 -0.50	146.00	144.00	145.00	26,596
02 Sep 24	145.50000 +0.50	149.50	143.50	145.00	45,697
30 Aug 24	145.00000 +0.50	149.50	144.50	144.50	74,570
29 Aug 24	144.50000 -1.50	145.00	141.50	144.50	57,005
28 Aug 24	146.00000 -1.50	149.00	142.00	149.00	200,623
27 Aug 24	147.50000 -0.50	150.00	147.00	148.00	177,498
23 Aug 24	148.00000 +4.00	150.00	146.00	146.00	249,686
22 Aug 24	144.00000 +1.50	150.00	139.37	142.00	133,882
21 Aug 24	142.50000 -1.50	146.50	142.50	143.50	7,415
20 Aug 24	144.00000 -0.50	146.50	143.09	145.00	37,547
19 Aug 24	144.50000 +3.00	146.50	140.13	145.00	69,265
16 Aug 24	141.50000 +1.50	142.50	138.00	138.00	6,227
15 Aug 24	140.00000 +0.00	142.23	137.00	137.00	18,658
14 Aug 24	140.00000 +0.00	140.00	138.50	140.00	36,312
13 Aug 24	140.00000 +1.50	144.38	138.50	140.00	378,755
12 Aug 24	138.50000 -5.00	143.54	138.50	139.00	117,393
09 Aug 24	143.50000 +6.50	143.50	138.22	138.50	185,640
08 Aug 24	137.00000 -3.00	142.00	137.00	141.50	222,362
07 Aug 24	140.00000 +1.00	144.50	139.00	141.00	70,623
06 Aug 24	139.00000 +2.00	144.50	135.50	139.00	36,775
05 Aug 24	137.00000 -1.00	144.00	133.00	136.50	79,772
02 Aug 24	138.00000 -2.00	143.00	138.00	140.00	13,671
01 Aug 24	140.00000 -2.00	145.33	140.00	142.50	16,965
31 Jul 24	142.00000 -3.50	144.50	142.00	142.00	62,899
30 Jul 24	145.50000 +4.50	146.50	140.50	144.50	53,635
29 Jul 24	141.00000 -4.50	146.50	141.00	145.50	99,999
26 Jul 24	145.50000 +4.50	145.50	139.00	142.00	510,406
25 Jul 24	141.00000 -3.00	144.50	137.00	142.00	1,504,663
24 Jul 24	144.00000 +0.00	146.50	143.00	144.50	47,609
23 Jul 24	144.00000 -1.50	147.00	144.00	145.50	20,021
22 Jul 24	145.50000 -1.50	147.00	145.50	147.00	13,598
19 Jul 24	147.00000 +0.50	158.50	146.00	146.00	15,337
18 Jul 24	146.50000 -5.50	152.50	146.00	148.50	72,840
17 Jul 24	152.00000 +2.00	154.49	147.50	149.00	19,826
16 Jul 24	150.00000 +2.00	152.50	148.00	148.00	58,646
15 Jul 24	148.00000 -2.00	152.22	147.00	150.50	55,628
12 Jul 24	150.00000 -4.00	154.50	150.00	154.50	40,160
11 Jul 24	154.00000 +1.00	155.50	153.00	155.50	42,629
10 Jul 24	153.00000 -9.00	160.00	150.52	160.00	282,745
09 Jul 24	162.00000 +3.00	164.10	158.00	159.00	87,162
08 Jul 24	159.00000 -1.00	164.50	158.00	161.00	37,172
05 Jul 24	160.00000 -2.00	164.00	160.00	161.50	53,090
04 Jul 24	162.00000 +0.50	163.50	161.00	162.00	504,013
03 Jul 24	161.50000 +0.00	164.50	159.50	163.50	298,923
02 Jul 24	161.50000 +2.50	161.50	159.50	161.50	1,005
01 Jul 24	159.00000 -4.00	164.50	159.00	163.00	98,514
28 Jun 24	163.00000 +3.50	164.50	159.50	161.50	2,477
27 Jun 24	159.50000 -3.50	164.00	158.50	163.00	87,576
26 Jun 24	163.00000 -7.00	170.00	163.00	168.00	30,365
25 Jun 24	170.00000 +6.00	170.00	163.50	163.50	25,797
24 Jun 24	164.00000 +1.00	164.00	160.50	163.00	27,447
21 Jun 24	163.00000 +2.50	163.00	159.00	160.00	99,201
20 Jun 24	160.50000 +1.00	161.54	158.00	159.50	212,605
19 Jun 24	159.50000 -1.00	162.00	159.50	162.00	80,641
18 Jun 24	160.50000 +0.50	162.00	159.95	160.00	34,282
17 Jun 24	160.00000 +0.00	161.50	159.00	160.00	107,599
14 Jun 24	160.00000 +0.00	162.00	159.00	160.00	361,162
13 Jun 24	160.00000 +4.00	160.00	156.00	158.00	273,551
12 Jun 24	156.00000 -2.00	158.00	146.70	158.00	442,331
11 Jun 24	158.00000 +2.00	158.50	153.50	154.50	176,122
10 Jun 24	156.00000 +3.00	156.00	153.00	156.00	7,961
07 Jun 24	153.00000 +1.00	154.00	151.00	152.00	41,931
06 Jun 24	152.00000 +3.00	154.00	149.50	152.00	90,158
05 Jun 24	149.00000 -3.50	155.50	149.00	155.50	259,717
04 Jun 24	152.50000 -0.50	154.81	150.64	152.00	158,338
03 Jun 24	153.00000 +0.50	156.00	152.00	152.00	40,931
31 May 24	152.50000 -1.00	155.50	152.00	155.00	122,789
30 May 24	153.50000 +2.50	156.00	150.00	150.00	313,549
29 May 24	151.00000 -6.00	156.00	151.00	156.00	92,662
28 May 24	157.00000 +0.00	159.50	156.50	156.50	534,300
24 May 24	157.00000 +0.00	158.00	156.00	158.00	366,633
23 May 24	157.00000 -0.50	158.50	156.00	156.00	17,530
22 May 24	157.50000 +2.00	160.00	154.50	155.00	148,191
21 May 24	155.50000 -0.50	157.50	155.00	156.00	61,367
20 May 24	156.00000 -1.00	157.50	155.65	157.00	31,358
17 May 24	157.00000 +2.00	159.10	155.00	155.50	16,570
16 May 24	155.00000 -5.00	160.00	155.00	159.00	298,555
15 May 24	160.00000 +0.00	162.50	159.00	159.50	43,706
14 May 24	160.00000 +3.50	162.50	156.50	156.50	1,086,490
13 May 24	156.50000 -4.00	160.00	156.00	156.00	122,429
10 May 24	160.50000 +4.00	160.50	158.50	159.50	1,019,427
09 May 24	156.50000 -1.00	159.00	156.50	157.00	347,342
08 May 24	157.50000 -2.50	160.50	157.00	160.00	71,921
07 May 24	160.00000 -2.00	163.00	157.00	162.00	7,808,004
03 May 24	162.00000 +0.00	163.45	162.00	162.50	45,425
02 May 24	162.00000 +2.00	163.50	158.00	163.50	4,696,035
01 May 24	160.00000 -1.00	162.50	159.50	160.00	91,196
30 Apr 24	161.00000 +1.00	162.00	159.50	160.00	663,822
29 Apr 24	160.00000 +0.50	162.50	157.00	162.00	148,739
26 Apr 24	159.50000 -1.50	161.50	158.00	160.00	22,503
25 Apr 24	161.00000 +4.00	161.50	157.00	160.00	2,598,132
24 Apr 24	157.00000 +2.50	157.50	154.00	154.00	1,359,721
23 Apr 24	154.50000 +2.00	155.00	153.00	155.00	23,370
22 Apr 24	152.50000 +2.50	154.00	150.00	150.00	301,055
19 Apr 24	150.00000 -3.50	156.00	149.50	153.00	306,942
18 Apr 24	153.50000 -0.50	159.00	153.00	154.00	123,729
17 Apr 24	154.00000 -1.00	160.00	153.50	155.00	39,228
16 Apr 24	155.00000 -3.00	158.50	155.00	155.00	92,004
15 Apr 24	158.00000 +2.00	159.00	155.00	155.00	41,947
12 Apr 24	156.00000 -2.50	158.59	155.98	156.00	19,169
11 Apr 24	158.50000 +2.50	159.50	155.00	157.00	9,144
10 Apr 24	156.00000 -1.00	160.00	153.50	156.00	96,746
09 Apr 24	157.00000 +0.50	161.00	155.50	160.00	304,425
08 Apr 24	156.50000 -3.50	162.00	155.50	160.00	221,610
05 Apr 24	160.00000 +0.00	164.50	157.50	161.00	42,568
04 Apr 24	160.00000 +0.00	162.00	157.00	162.00	454,357
03 Apr 24	160.00000 +1.00	160.00	158.00	159.00	121,104
02 Apr 24	159.00000 +3.00	160.00	157.00	159.00	206,453
28 Mar 24	156.00000 +0.00	164.50	155.00	159.00	138,299
27 Mar 24	156.00000 -3.00	164.00	156.00	160.00	148,118
26 Mar 24	159.00000 +2.00	159.50	154.45	158.00	76,397
25 Mar 24	157.00000 +1.50	157.88	150.02	155.00	316,033
22 Mar 24	155.50000 -6.50	163.00	153.00	163.00	2,491,410
21 Mar 24	162.00000 -9.00	173.50	160.00	171.50	1,313,217
20 Mar 24	171.00000 +1.50	172.00	167.00	169.50	50,303
19 Mar 24	169.50000 +1.00	170.50	165.63	169.00	1,304,919
18 Mar 24	168.50000 -1.50	170.00	167.48	170.00	110,944
15 Mar 24	170.00000 -0.50	172.00	167.00	169.50	387,516
14 Mar 24	170.50000 +6.50	170.51	163.50	165.00	339,011
13 Mar 24	164.00000 +2.00	165.00	161.93	162.00	269,665
12 Mar 24	162.00000 +0.00	164.13	160.00	161.00	97,623
11 Mar 24	162.00000 -2.00	163.49	160.00	162.00	14,992
08 Mar 24	164.00000 +0.00	164.00	161.50	163.00	144,987
07 Mar 24	164.00000 +4.50	164.01	158.08	159.50	150,544
06 Mar 24	159.50000 -0.50	160.50	158.00	159.50	33,813
05 Mar 24	160.00000 -2.00	161.50	160.00	161.00	86,870
04 Mar 24	162.00000 +3.50	163.50	157.00	162.00	22,443
01 Mar 24	158.50000 +0.50	159.00	158.00	159.00	292,445
29 Feb 24	158.00000 +0.00	161.50	157.99	158.50	156,066
28 Feb 24	158.00000 -1.50	163.50	155.00	155.00	57,636
27 Feb 24	159.50000 +5.00	162.60	153.00	154.00	3,223,372
26 Feb 24	154.50000 +0.50	155.00	152.50	154.00	25,717
23 Feb 24	154.00000 +0.50	155.00	152.50	155.00	187,480
22 Feb 24	153.50000 +1.50	155.00	151.00	152.50	156,393
21 Feb 24	152.00000 +0.00	152.50	150.50	150.50	27,782
20 Feb 24	152.00000 +0.50	152.00	150.18	151.50	45,762
19 Feb 24	151.50000 -3.50	155.50	150.00	152.00	104,738
16 Feb 24	155.00000 -2.50	159.50	153.30	159.00	211,518
15 Feb 24	157.50000 +11.50	159.50	140.50	145.00	8,953,985
14 Feb 24	146.00000 +5.00	146.00	139.50	140.00	8,415,869
13 Feb 24	141.00000 +0.00	141.50	140.00	140.00	8,605
12 Feb 24	141.00000 -3.00	143.55	137.50	143.00	394,289
09 Feb 24	144.00000 +0.00	146.25	144.00	144.50	1,242,582
08 Feb 24	144.00000 +0.50	147.50	143.86	144.00	5,800
07 Feb 24	143.50000 -1.00	144.82	143.48	144.50	150,411
06 Feb 24	144.50000 +0.50	146.00	144.00	144.00	1,457,451
05 Feb 24	144.00000 +0.00	148.00	144.00	148.00	839,074
02 Feb 24	144.00000 -2.75	149.50	143.50	148.00	96,808
01 Feb 24	146.75000 +1.25	146.75	143.50	144.00	1,654,958
31 Jan 24	145.50000 +1.50	145.50	143.00	143.00	58,268
30 Jan 24	144.00000 +0.00	144.00	143.00	144.00	55,318
29 Jan 24	144.00000 +0.00	146.00	142.00	144.50	161,597
26 Jan 24	144.00000 +0.00	145.00	143.32	144.50	132,567
25 Jan 24	144.00000 -1.00	149.50	143.50	145.00	60,412
24 Jan 24	145.00000 -2.50	149.50	145.00	145.50	425,407
23 Jan 24	147.50000 +1.00	149.50	145.50	149.50	62,910
22 Jan 24	146.50000 +0.50	149.50	144.50	144.50	683,691
19 Jan 24	146.00000 -1.50	149.50	143.50	145.00	43,426
18 Jan 24	147.50000 +1.00	149.50	145.50	147.00	31,414
17 Jan 24	146.50000 -2.50	148.88	145.50	147.00	228,780
16 Jan 24	149.00000 +3.00	149.50	145.00	145.00	84,415
15 Jan 24	146.00000 +2.50	146.94	144.00	144.50	15,956
12 Jan 24	143.50000 -1.50	148.50	143.50	148.50	62,443
11 Jan 24	145.00000 +0.50	148.50	144.00	144.00	50,057
10 Jan 24	144.50000 +11.50	148.50	137.00	139.00	417,719
09 Jan 24	133.00000 +0.00	140.00	133.00	135.00	117,064
08 Jan 24	133.00000 -6.50	139.50	132.50	139.50	211,763
05 Jan 24	139.50000 +4.50	139.50	131.50	135.00	331,558
04 Jan 24	135.00000 +4.00	135.00	126.50	131.00	555,564
03 Jan 24	131.00000 -1.00	132.00	129.50	132.00	44,995
02 Jan 24	132.00000 -4.50	133.50	130.50	132.00	73,605
29 Dec 23	136.50000 +6.50	136.50	129.00	130.00	65,819
28 Dec 23	130.00000 -5.00	135.00	130.00	133.00	17,186
27 Dec 23	135.00000 -2.00	136.50	133.00	136.50	13,629
22 Dec 23	137.00000 -0.50	137.01	135.00	136.50	18,633
21 Dec 23	137.50000 -0.50	138.00	135.50	137.50	87,766
20 Dec 23	138.00000 -1.50	139.50	135.00	139.50	45,214
19 Dec 23	139.50000 +3.00	139.50	133.00	139.50	35,947
18 Dec 23	136.50000 +0.50	136.50	131.50	135.50	59,761
15 Dec 23	136.00000 +3.00	139.00	131.50	139.00	286,924
14 Dec 23	133.00000 +0.50	139.50	130.50	139.50	3,610,650
13 Dec 23	132.50000 -4.50	139.50	131.00	131.00	21,168
12 Dec 23	137.00000 +0.00	137.00	130.50	137.00	62,663
11 Dec 23	137.00000 +0.50	138.50	132.00	138.50	22,738
08 Dec 23	136.50000 +9.00	137.50	126.00	127.50	39,036
07 Dec 23	127.50000 +4.50	127.50	123.81	124.50	15,950
06 Dec 23	123.00000 +0.50	124.50	122.00	124.50	1,775,851
05 Dec 23	122.50000 -1.50	127.50	121.00	127.50	249,921
04 Dec 23	124.00000 -2.00	127.50	120.00	126.50	86,377
01 Dec 23	126.00000 +2.00	127.50	121.00	127.50	46,423
30 Nov 23	124.00000 -1.50	127.00	124.00	124.50	42,050
29 Nov 23	125.50000 -1.50	127.00	124.00	127.00	10,577
28 Nov 23	127.00000 +0.00	127.00	124.97	127.00	12,777
27 Nov 23	127.00000 +1.00	127.00	124.06	125.00	6,990
24 Nov 23	126.00000 -1.00	127.00	125.00	125.00	13,932
23 Nov 23	127.00000 +4.00	128.00	123.00	125.00	70,115
22 Nov 23	123.00000 -2.00	125.00	123.00	124.50	111,613
21 Nov 23	125.00000 +1.00	125.00	121.50	123.50	9,972
20 Nov 23	124.00000 +0.00	124.50	122.00	123.00	151,628
17 Nov 23	124.00000 +0.00	124.00	122.00	122.00	25,887
16 Nov 23	124.00000 +0.50	124.00	121.00	122.00	46,050
15 Nov 23	123.50000 -0.50	125.00	120.00	125.00	53,844
14 Nov 23	124.00000 +4.50	124.00	119.50	121.00	26,038
13 Nov 23	119.50000 +2.50	120.00	118.00	119.00	15,559
10 Nov 23	117.00000 -2.00	118.55	117.00	118.00	10,801
09 Nov 23	119.00000 +0.75	119.00	116.95	119.00	3,036,033
08 Nov 23	118.25000 +1.75	119.50	116.50	116.50	15,105
07 Nov 23	116.50000 +0.00	117.50	116.00	116.50	68,758
06 Nov 23	116.50000 -3.00	119.99	116.00	116.00	16,868
03 Nov 23	119.50000 +4.50	119.50	115.00	115.00	496,540
02 Nov 23	115.00000 +6.00	115.00	109.00	109.00	1,226,785
01 Nov 23	109.00000 +1.50	109.00	107.00	109.00	619,085
31 Oct 23	107.50000 +2.00	107.50	104.66	106.00	114,029
30 Oct 23	105.50000 -3.50	108.00	101.00	108.00	141,184
27 Oct 23	109.00000 -3.00	110.50	105.50	110.50	2,516,662
26 Oct 23	112.00000 -5.00	115.53	110.95	115.00	66,712
25 Oct 23	117.00000 +3.00	117.00	114.00	117.00	4,178
24 Oct 23	114.00000 -3.00	117.00	114.00	116.00	34,614
23 Oct 23	117.00000 -0.50	120.00	116.00	117.50	65,442
20 Oct 23	117.50000 -1.00	118.05	117.00	117.00	802,388
19 Oct 23	118.50000 -1.00	124.50	117.48	119.00	4,468,733
18 Oct 23	119.50000 +1.50	123.00	117.50	121.00	234,623
17 Oct 23	118.00000 +5.00	118.00	113.00	114.50	49,992
16 Oct 23	113.00000 -2.50	118.25	113.00	115.00	83,533
13 Oct 23	115.50000 -0.50	117.00	114.78	115.50	24,659
12 Oct 23	116.00000 -1.00	122.50	116.00	118.00	8,325
11 Oct 23	117.00000 +0.00	117.00	116.00	116.00	121,402
10 Oct 23	117.00000 +0.00	118.28	116.00	116.50	14,844
09 Oct 23	117.00000 -1.50	120.00	117.00	119.00	27,017
06 Oct 23	118.50000 +1.50	119.88	118.00	119.50	22,189
05 Oct 23	117.00000 -8.25	127.00	117.00	122.00	158,248
04 Oct 23	125.25000 +0.25	125.25	121.00	124.00	51,370
03 Oct 23	125.00000 -1.00	129.00	124.97	126.00	86,951
02 Oct 23	126.00000 -1.00	127.00	125.00	125.00	24,612
29 Sep 23	127.00000 +0.25	127.00	125.00	125.00	24,375
28 Sep 23	126.75000 +1.75	126.75	124.00	124.00	335
27 Sep 23	125.00000 -2.00	129.00	124.00	125.00	299
26 Sep 23	127.00000 +2.00	127.00	125.00	125.00	11,565
25 Sep 23	125.00000 +0.00	129.25	121.40	124.50	12,609
22 Sep 23	125.00000 -2.00	127.25	125.00	125.00	19,807
21 Sep 23	127.00000 +1.00	129.50	124.55	125.00	15,421
20 Sep 23	126.00000 +0.00	129.00	125.00	127.00	18,089
19 Sep 23	126.00000 +0.50	127.30	125.35	126.00	34,818
18 Sep 23	125.50000 -0.50	129.37	125.00	125.50	29,952
15 Sep 23	126.00000 +0.00	131.50	125.00	126.00	2,422,498
14 Sep 23	126.00000 -1.00	128.80	126.00	126.00	38,035
13 Sep 23	127.00000 -2.00	131.00	125.00	127.00	504,045
12 Sep 23	129.00000 +0.00	129.45	129.00	129.00	21,078
11 Sep 23	129.00000 +0.00	131.38	125.00	129.00	106,540
08 Sep 23	129.00000 +0.00	131.50	128.97	129.00	2,638
07 Sep 23	129.00000 +0.50	129.75	128.00	129.00	849,319
06 Sep 23	128.50000 +0.50	131.50	128.50	131.50	1,580
05 Sep 23	128.00000 +0.00	129.28	128.00	128.00	14,833
04 Sep 23	128.00000 +0.50	131.00	127.00	127.00	21,761
01 Sep 23	127.50000 -1.50	128.00	126.50	127.50	64,448
31 Aug 23	129.00000 +3.00	134.00	126.21	126.50	24,042
30 Aug 23	126.00000 -0.50	126.50	126.00	126.50	26,686
29 Aug 23	126.50000 +1.00	129.50	126.00	126.00	24,570
25 Aug 23	125.50000 +0.00	128.00	125.50	126.50	21,236
24 Aug 23	125.50000 +0.00	127.00	125.50	126.00	19,200
23 Aug 23	125.50000 -3.00	130.00	125.50	128.50	42,946
22 Aug 23	128.50000 +0.50	130.00	127.50	130.00	34,968
21 Aug 23	128.00000 +1.00	130.00	126.00	129.50	9,476
18 Aug 23	127.00000 -3.50	131.92	126.00	130.00	20,392
17 Aug 23	130.50000 +0.50	132.50	130.50	131.00	28,104
16 Aug 23	130.00000 -0.50	132.28	130.00	131.00	92,513
15 Aug 23	130.50000 -0.50	132.00	130.00	132.00	98,132
14 Aug 23	131.00000 +3.50	134.50	130.50	131.00	28,826
11 Aug 23	127.50000 -4.00	131.50	127.50	130.00	25,297
10 Aug 23	131.50000 -1.50	140.00	130.00	135.50	173,027
09 Aug 23	133.00000 -1.00	139.50	131.50	139.50	20,696
08 Aug 23	134.00000 +2.50	140.00	132.00	140.00	2,000,454
07 Aug 23	131.50000 -2.50	136.78	131.50	136.50	35,849
04 Aug 23	134.00000 +0.50	138.50	132.00	134.00	8,468
03 Aug 23	133.50000 -4.50	137.50	133.50	137.00	16,403
02 Aug 23	138.00000 +6.50	138.00	132.00	132.00	2,434
01 Aug 23	131.50000 +1.50	140.00	131.45	132.00	56,264
31 Jul 23	130.00000 +0.00	133.00	125.50	128.50	21,390
28 Jul 23	130.00000 +4.00	130.00	126.00	126.00	7,534
27 Jul 23	126.00000 +0.00	131.00	125.95	127.50	1,925,545
26 Jul 23	126.00000 -4.50	130.50	123.35	130.00	34,791
25 Jul 23	130.50000 +0.00	137.50	130.50	130.50	25,769
24 Jul 23	130.50000 -4.50	135.50	130.50	135.00	21,990
21 Jul 23	135.00000 -2.50	136.92	135.00	135.00	13,358
20 Jul 23	137.50000 +10.00	142.50	128.00	128.00	64,110
19 Jul 23	127.50000 +7.50	127.50	120.50	121.00	16,463
18 Jul 23	120.00000 -8.00	127.08	120.00	125.00	13,212
17 Jul 23	128.00000 +1.50	128.00	122.12	128.00	5,197
14 Jul 23	126.50000 +3.50	129.50	120.80	129.00	51,103
13 Jul 23	123.00000 -2.00	126.00	120.50	126.00	196,118
12 Jul 23	125.00000 +4.00	127.00	122.74	127.00	338,814
11 Jul 23	121.00000 -0.50	124.00	120.50	122.00	54,005
10 Jul 23	121.50000 +2.50	122.20	119.00	122.00	34,283
07 Jul 23	119.00000 +0.00	123.00	119.00	119.00	15,251
06 Jul 23	119.00000 -6.50	122.18	119.00	119.00	1,551
05 Jul 23	125.50000 +0.00	125.50	122.58	123.00	32,412
04 Jul 23	125.50000 +3.00	127.00	120.50	124.50	172,055
03 Jul 23	122.50000 -4.50	127.00	122.50	127.00	58,640
30 Jun 23	127.00000 +0.00	127.00	123.00	127.00	84,105
29 Jun 23	127.00000 +0.00	127.00	123.00	126.50	1,807,724
28 Jun 23	127.00000 -0.50	127.50	123.00	127.50	66,844
27 Jun 23	127.50000 +1.00	129.26	125.00	127.50	329,832
26 Jun 23	126.50000 +1.00	127.00	123.00	125.50	15,255
23 Jun 23	125.50000 +0.50	127.50	123.50	125.00	299,640
22 Jun 23	125.00000 -0.50	128.50	123.00	125.00	149,927
21 Jun 23	125.50000 -2.50	128.60	123.50	127.50	199,519
20 Jun 23	128.00000 +1.50	128.00	128.00	128.00	646
19 Jun 23	126.50000 +0.00	128.55	125.50	126.00	47,369
16 Jun 23	126.50000 +2.50	126.50	124.00	124.50	897,623
15 Jun 23	124.00000 -0.50	126.50	124.00	125.50	588,980
14 Jun 23	124.50000 -0.50	126.00	123.00	125.50	67,562
13 Jun 23	125.00000 -1.00	126.00	122.50	126.00	156,493
12 Jun 23	126.00000 +2.00	128.26	125.00	126.00	72,334
09 Jun 23	124.00000 -1.50	126.53	124.00	124.00	92,561
08 Jun 23	125.50000 +1.00	129.50	120.00	121.50	1,228,400
07 Jun 23	124.50000 +1.50	128.72	120.00	120.00	152,495
06 Jun 23	123.00000 -1.00	127.00	123.00	123.00	61,797
05 Jun 23	124.00000 -2.50	127.50	123.00	123.50	56,019
02 Jun 23	126.50000 +3.00	127.00	122.00	125.00	39,544
01 Jun 23	123.50000 +2.50	124.50	120.00	121.50	14,453
31 May 23	121.00000 +3.00	121.50	117.00	119.00	867,644
30 May 23	118.00000 -6.00	122.50	117.50	122.50	1,436,289
26 May 23	124.00000 +1.00	124.00	121.94	122.00	38,268
25 May 23	123.00000 +1.00	125.68	121.50	123.00	21,337
24 May 23	122.00000 -5.50	126.25	122.00	125.50	118,321
23 May 23	127.50000 -3.50	130.00	127.00	128.00	66,139
22 May 23	131.00000 -2.00	134.50	129.98	133.00	67,117
19 May 23	133.00000 +0.00	137.50	132.00	134.50	13,523
18 May 23	133.00000 -1.50	140.00	133.00	135.00	33,066
17 May 23	134.50000 -10.50	143.25	130.00	142.00	422,723
16 May 23	145.00000 +2.00	145.00	143.00	145.00	2,642
15 May 23	143.00000 +0.50	143.00	140.00	140.00	59,097
12 May 23	142.50000 -3.50	146.00	140.50	146.00	41,723
11 May 23	146.00000 +2.00	148.00	144.00	148.00	65,367
10 May 23	144.00000 +9.00	144.00	134.50	134.50	110,830
09 May 23	135.00000 +5.50	143.11	133.50	133.50	227,100
05 May 23	129.50000 -0.50	132.00	126.00	126.50	117,963
04 May 23	130.00000 -0.25	134.50	126.50	130.00	8,125
03 May 23	130.25000 +4.25	130.29	123.50	123.50	23,462
02 May 23	126.00000 +1.50	130.00	126.00	127.50	34,026
28 Apr 23	124.50000 +1.00	130.00	120.00	120.00	58,465
27 Apr 23	123.50000 +9.50	124.00	116.50	117.50	140,475
26 Apr 23	114.00000 -3.50	119.00	109.49	119.00	142,227
25 Apr 23	117.50000 -1.50	124.50	115.48	117.50	11,330
24 Apr 23	119.00000 -3.00	124.50	119.00	122.00	51,663
21 Apr 23	122.00000 -1.50	125.00	122.00	122.00	38,767
20 Apr 23	123.50000 +1.50	126.00	121.96	125.00	211,487
19 Apr 23	122.00000 -3.00	124.00	121.00	124.00	24,115
18 Apr 23	125.00000 +0.00	128.50	124.00	125.00	17,320
17 Apr 23	125.00000 +2.00	129.50	120.50	125.00	35,098
14 Apr 23	123.00000 +2.00	126.70	122.00	125.50	131,074
13 Apr 23	121.00000 -7.50	131.50	120.00	127.00	70,544
12 Apr 23	128.50000 -1.50	129.50	124.00	129.50	199,972
11 Apr 23	130.00000 +0.00	131.86	125.00	126.00	32,495
06 Apr 23	130.00000 +1.00	131.01	129.60	130.50	81,014
05 Apr 23	129.00000 +0.50	129.70	127.50	128.00	65,412
04 Apr 23	128.50000 +3.00	130.50	124.00	128.00	191,479
03 Apr 23	125.50000 -6.10	131.26	125.50	131.00	33,613
31 Mar 23	131.60001 -8.40	139.40	129.60	135.40	75,166
30 Mar 23	140.00000 -3.60	147.80	134.60	143.00	65,916
29 Mar 23	143.60001 +1.00	143.60	138.20	143.60	12,746
28 Mar 23	142.60001 -1.40	144.00	141.02	142.80	81,091
27 Mar 23	144.00000 +1.40	145.40	140.80	141.00	19,205
24 Mar 23	142.60001 +2.60	147.80	138.20	139.00	22,857
23 Mar 23	140.00000 -3.80	147.80	139.20	143.00	153,845
22 Mar 23	143.80000 -1.20	147.80	141.60	142.20	83,981
21 Mar 23	145.00000 -0.40	150.83	141.00	142.80	99,861
20 Mar 23	145.39999 +0.60	155.00	143.20	144.40	68,750
17 Mar 23	144.80000 -9.00	157.80	144.80	150.00	267,732
16 Mar 23	153.80000 +5.20	155.60	145.20	153.40	121,538
15 Mar 23	148.60001 +2.60	150.00	134.60	146.00	153,501
14 Mar 23	146.00000 +8.00	147.80	137.99	138.00	247,737
13 Mar 23	138.00000 +1.00	144.80	135.00	135.00	279,530
10 Mar 23	137.00000 -5.40	140.29	135.20	137.00	56,887
09 Mar 23	142.39999 +6.80	145.00	135.23	138.40	31,351
08 Mar 23	135.60001 +1.40	139.40	132.80	133.60	21,649
07 Mar 23	134.20000 -2.00	139.80	134.00	134.00	106,025
06 Mar 23	136.20000 +7.20	136.60	129.20	134.80	15,611
03 Mar 23	129.00000 +0.00	132.60	128.80	128.80	822,249
02 Mar 23	129.00000 -6.00	131.98	127.80	131.40	57,642
01 Mar 23	135.00000 +0.00	139.60	132.20	133.00	85,824
28 Feb 23	135.00000 -8.00	141.90	134.80	141.00	1,911,791
27 Feb 23	143.00000 +5.00	144.80	140.00	140.00	724,868
24 Feb 23	138.00000 -1.60	144.80	137.52	140.20	61,246
23 Feb 23	139.60001 +1.60	141.00	137.40	138.00	7,322
22 Feb 23	138.00000 +0.90	139.29	137.00	138.00	78,325
21 Feb 23	137.10001 -0.90	144.80	135.20	139.00	900,339
20 Feb 23	138.00000 -1.20	141.00	138.00	138.00	11,461
17 Feb 23	139.20000 +1.20	140.00	138.00	138.60	122,093
16 Feb 23	138.00000 -0.20	144.80	136.20	137.60	84,754
15 Feb 23	138.20000 +0.00	144.80	135.20	135.20	74,586
14 Feb 23	138.20000 -9.00	154.80	135.20	145.00	220,425
13 Feb 23	147.20000 -3.00	155.00	145.20	155.00	176,843
10 Feb 23	150.20000 +6.20	152.38	144.20	148.00	1,776,385
09 Feb 23	144.00000 -2.00	149.80	140.20	146.00	69,438
08 Feb 23	146.00000 +2.40	146.75	142.40	142.40	67,814
07 Feb 23	143.60001 -2.40	146.00	141.20	146.00	5,501,286
06 Feb 23	146.00000 +1.00	146.00	138.20	144.00	147,038
03 Feb 23	145.00000 +11.00	146.80	132.20	134.20	192,892
02 Feb 23	134.00000 +3.00	139.80	127.20	132.00	167,917
01 Feb 23	131.00000 +3.20	131.00	126.80	129.80	39,474
31 Jan 23	127.80000 -2.20	130.00	126.00	128.00	105,537
30 Jan 23	130.00000 +2.00	130.00	124.20	128.00	45,817
27 Jan 23	128.00000 +1.20	128.00	123.60	127.00	110,429
26 Jan 23	126.80000 +0.20	127.60	124.20	126.00	58,400
25 Jan 23	126.60000 -1.40	127.00	124.00	127.00	204,335
24 Jan 23	128.00000 +3.00	128.00	124.13	125.00	128,025
23 Jan 23	125.00000 +6.60	125.00	118.40	119.00	520,582
20 Jan 23	118.40000 -1.60	120.00	118.00	119.00	73,401
19 Jan 23	120.00000 -0.80	121.00	119.00	119.20	31,736
18 Jan 23	120.80000 -1.80	124.00	118.40	120.00	92,620
17 Jan 23	122.60000 +1.20	123.00	118.40	121.00	893,923
16 Jan 23	121.40000 -1.40	124.80	121.00	124.80	33,850
13 Jan 23	122.80000 +0.60	124.80	121.00	122.40	14,080
12 Jan 23	122.20000 -3.40	127.00	120.05	127.00	158,794
11 Jan 23	125.60000 +9.20	125.60	117.00	117.00	570,434
10 Jan 23	116.40000 -2.20	118.00	113.40	114.00	67,935
09 Jan 23	118.60000 +2.60	119.40	113.00	114.00	35,734
06 Jan 23	116.00000 +0.40	116.00	114.20	116.00	8,939
05 Jan 23	115.60000 -4.40	121.28	114.00	117.00	241,142
04 Jan 23	120.00000 +6.60	120.00	112.28	120.00	25,012
03 Jan 23	113.40000 -1.80	119.80	112.60	115.00	317,998
30 Dec 22	115.20000 +0.20	118.40	114.40	114.80	8,563
29 Dec 22	115.00000 +0.00	115.00	114.00	114.80	41,481
28 Dec 22	115.00000 -6.60	126.00	112.74	122.00	984,493
23 Dec 22	121.60000 +0.80	121.60	121.60	121.60	6,902
22 Dec 22	120.80000 +0.80	126.60	120.20	125.00	101,668
21 Dec 22	120.00000 +2.00	126.60	119.22	120.00	215,896
20 Dec 22	118.00000 -3.20	123.17	115.96	120.00	446,173
19 Dec 22	121.20000 +7.20	128.52	111.20	115.00	364,028
16 Dec 22	114.00000 +3.20	114.00	107.33	110.00	590,703
15 Dec 22	110.80000 -0.60	110.80	109.00	109.00	12,717
14 Dec 22	111.40000 +3.00	111.40	108.00	110.00	381,279
13 Dec 22	108.40000 +2.40	114.00	106.00	106.00	784,584
12 Dec 22	106.00000 +0.00	107.22	104.00	105.20	115,586
09 Dec 22	106.00000 +0.20	109.80	105.00	107.40	33,775
08 Dec 22	105.80000 +1.80	107.00	104.40	105.00	10,130
07 Dec 22	104.00000 +0.00	107.00	103.20	105.00	173,190
06 Dec 22	104.00000 -0.60	105.00	103.00	104.00	170,137
05 Dec 22	104.60000 +1.40	105.00	102.00	103.00	163,439
02 Dec 22	103.20000 +1.80	103.20	102.03	102.44	68,590
01 Dec 22	101.40000 -0.60	103.00	101.00	103.00	11,895
30 Nov 22	102.00000 +0.20	102.00	100.60	100.60	14,917
29 Nov 22	101.80000 +0.80	101.80	100.60	101.00	25,104
28 Nov 22	101.00000 +0.00	101.60	100.40	100.60	69,603
25 Nov 22	101.00000 +2.00	101.60	98.00	99.00	126,767
24 Nov 22	99.00000 +2.90	99.00	93.10	96.60	162,646
23 Nov 22	96.10000 +3.60	97.66	92.00	92.10	153,705
22 Nov 22	92.50000 +1.80	92.50	90.00	91.00	129,083
21 Nov 22	90.70000 -0.30	93.00	90.40	92.10	31,849
18 Nov 22	91.00000 -1.00	93.00	90.00	92.00	62,856
17 Nov 22	92.00000 +0.90	93.00	91.80	92.70	69,948
16 Nov 22	91.10000 -2.40	93.89	90.00	93.60	213,535
15 Nov 22	93.50000 -1.50	95.90	90.90	95.90	40,920
14 Nov 22	95.00000 +0.00	97.90	90.42	96.00	92,555
11 Nov 22	95.00000 -2.90	98.81	94.00	97.00	48,044
10 Nov 22	97.90000 +3.90	97.90	93.86	94.10	20,872
09 Nov 22	94.00000 -2.00	96.56	94.00	95.00	19,034
08 Nov 22	96.00000 +1.00	96.00	94.32	95.00	25,409
07 Nov 22	95.00000 +2.70	95.00	93.00	93.80	38,868
04 Nov 22	92.30000 +3.50	92.30	88.60	88.60	40,002
03 Nov 22	88.80000 -1.20	92.00	88.80	91.90	28,296
02 Nov 22	90.00000 +0.00	91.12	89.70	90.00	100,775
01 Nov 22	90.00000 +0.10	92.00	89.00	89.80	118,794
31 Oct 22	89.90000 -0.70	90.23	87.97	90.00	35,176
28 Oct 22	90.60000 +0.10	90.60	90.09	90.09	1,362
27 Oct 22	90.50000 +0.70	91.20	89.40	89.40	16,167
26 Oct 22	89.80000 +1.30	90.00	87.00	88.50	221,512
25 Oct 22	88.50000 +2.40	88.50	86.75	86.80	9,980
24 Oct 22	86.10000 -1.65	87.29	86.10	87.20	29,343
21 Oct 22	87.75000 +0.25	88.50	87.00	88.01	13,652
20 Oct 22	87.50000 +0.50	87.90	85.60	87.90	96,745
19 Oct 22	87.00000 +1.40	87.90	85.11	86.00	180,590
18 Oct 22	85.60000 +2.10	87.00	84.90	85.00	85,035
17 Oct 22	83.50000 +3.40	85.00	82.64	83.00	35,230
14 Oct 22	80.10000 +2.10	82.90	79.50	80.00	66,252
13 Oct 22	78.00000 +2.00	78.00	76.50	77.50	41,328
12 Oct 22	76.00000 +0.10	79.40	76.00	79.40	62,475
11 Oct 22	75.90000 -0.60	77.90	75.90	77.90	47,623
10 Oct 22	76.50000 +1.10	78.00	74.20	77.30	119,336
07 Oct 22	75.40000 +1.40	77.90	75.17	76.70	2,930
06 Oct 22	74.00000 +0.80	76.00	74.00	76.00	27,860
05 Oct 22	73.20000 -0.80	75.87	73.20	75.00	26,238
04 Oct 22	74.00000 +1.00	74.70	73.00	74.00	636,766
03 Oct 22	73.00000 -0.60	74.00	73.00	74.00	26,392
30 Sep 22	73.60000 +1.60	75.90	73.00	73.50	310,029
29 Sep 22	72.00000 -1.45	76.90	72.00	73.00	11,655
28 Sep 22	73.45000 -2.15	76.90	73.00	74.10	29,490
27 Sep 22	75.60000 +0.60	76.90	74.00	75.00	8,986
26 Sep 22	75.00000 +2.20	75.00	71.00	73.80	266,514
23 Sep 22	72.80000 +0.80	72.80	69.20	71.80	91,746
22 Sep 22	72.00000 +3.80	72.80	68.43	70.60	74,512
21 Sep 22	68.20000 -2.50	70.50	66.48	70.20	51,995
20 Sep 22	70.70000 -0.20	72.50	70.40	71.70	262,981
16 Sep 22	70.90000 -4.10	74.76	70.90	74.60	289,553
15 Sep 22	75.00000 -3.00	78.87	73.55	78.00	86,377
14 Sep 22	78.00000 -1.00	81.90	76.00	81.90	146,037
13 Sep 22	79.00000 -3.20	83.40	76.74	82.40	209,834
12 Sep 22	82.20000 +0.40	85.50	82.20	84.00	36,325
09 Sep 22	81.80000 -3.50	85.20	81.70	84.00	825,977
08 Sep 22	85.30000 +4.10	85.30	79.58	81.60	20,069
07 Sep 22	81.20000 +1.20	81.20	78.89	78.90	458,019
06 Sep 22	80.00000 +3.00	80.00	77.20	77.20	87,341
05 Sep 22	77.00000 -5.00	82.00	73.60	80.20	138,907
02 Sep 22	82.00000 -1.00	83.00	81.20	83.00	35,253
01 Sep 22	83.00000 +0.00	85.44	82.60	84.00	699,313
31 Aug 22	83.00000 +0.00	87.30	83.00	84.00	9,557
30 Aug 22	83.00000 -2.15	85.00	80.64	85.00	93,804
26 Aug 22	85.15000 +2.15	87.30	81.00	82.00	6,279
25 Aug 22	83.00000 +0.60	87.30	82.40	83.00	15,271
24 Aug 22	82.40000 +0.40	87.30	80.70	82.10	29,770
23 Aug 22	82.00000 -0.80	87.30	82.00	83.10	33,550
22 Aug 22	82.80000 +0.60	87.90	82.00	83.10	830,853
19 Aug 22	82.20000 -1.80	87.90	82.20	84.20	115,038
18 Aug 22	84.00000 +0.00	86.90	80.70	83.60	325,804
17 Aug 22	84.00000 -1.00	86.30	83.00	84.80	28,976
16 Aug 22	85.00000 +1.30	88.00	84.00	87.20	13,596
15 Aug 22	83.70000 -3.90	88.00	83.70	84.00	77,175
12 Aug 22	87.60000 +2.90	88.00	86.00	88.00	20,773
11 Aug 22	84.70000 -4.30	89.70	83.50	88.10	204,187
10 Aug 22	89.00000 -5.60	94.10	85.10	92.90	256,386
09 Aug 22	94.60000 -2.30	97.90	94.60	94.70	32,668
08 Aug 22	96.90000 -1.00	97.30	92.10	96.00	118,388
05 Aug 22	97.90000 +0.45	99.50	92.00	97.10	70,965
04 Aug 22	97.45000 -2.55	99.90	96.00	98.00	39,722
03 Aug 22	100.00000 +1.10	100.11	96.10	98.00	85,570
02 Aug 22	98.90000 +0.00	100.00	97.10	97.40	27,842
01 Aug 22	98.90000 +1.60	102.40	96.10	96.70	9,723
29 Jul 22	97.30000 +3.30	100.80	90.50	98.00	36,217
28 Jul 22	94.00000 -0.60	96.30	94.00	95.00	19,413
27 Jul 22	94.60000 +2.00	94.60	92.00	92.60	78,246
26 Jul 22	92.60000 +1.50	93.80	92.60	93.50	94,453
25 Jul 22	91.10000 -2.30	93.70	91.05	93.00	88,863
22 Jul 22	93.40000 -0.20	94.50	93.00	94.50	104,583
21 Jul 22	93.60000 -2.20	97.90	93.60	96.30	41,572
20 Jul 22	95.80000 -0.25	98.55	94.00	95.00	449,129
19 Jul 22	96.05000 +0.05	98.00	94.29	94.70	101,958
18 Jul 22	96.00000 +4.05	99.60	92.00	93.40	251,940
15 Jul 22	91.95000 -0.55	92.90	90.40	91.00	91,910
14 Jul 22	92.50000 +1.50	93.40	91.00	91.00	30,973
13 Jul 22	91.00000 -1.00	93.00	91.00	92.00	7,162
12 Jul 22	92.00000 +0.00	94.00	92.00	94.00	39,567
11 Jul 22	92.00000 +0.00	92.18	89.60	91.00	235,832
08 Jul 22	92.00000 +2.50	92.00	89.00	91.00	154,895
07 Jul 22	89.50000 -3.30	92.10	89.00	92.00	104,226
06 Jul 22	92.80000 -0.20	93.90	92.00	93.00	23,681
05 Jul 22	93.00000 -0.90	93.90	93.00	93.20	28,425
04 Jul 22	93.90000 +0.90	94.00	92.75	93.40	33,151
01 Jul 22	93.00000 +0.00	94.00	92.00	93.00	51,880
30 Jun 22	93.00000 +0.40	93.80	92.10	93.00	124,128
29 Jun 22	92.60000 -0.40	93.70	92.60	93.00	46,811
28 Jun 22	93.00000 +0.00	94.00	92.50	94.00	54,436
27 Jun 22	93.00000 -0.90	94.00	93.00	93.00	55,673
24 Jun 22	93.90000 +0.40	97.90	93.00	94.00	213,388
23 Jun 22	93.50000 -6.40	99.00	91.00	98.00	238,528
22 Jun 22	99.90000 -0.10	104.02	97.20	101.00	141,819
21 Jun 22	100.00000 -1.60	105.00	100.00	105.00	20,728
20 Jun 22	101.60000 -4.80	105.84	100.57	103.00	59,673
17 Jun 22	106.40000 -0.40	106.80	102.20	106.80	722,389
16 Jun 22	106.80000 +4.40	107.80	101.20	103.80	178,723
15 Jun 22	102.40000 -0.20	103.60	99.00	102.00	40,900
14 Jun 22	102.60000 +3.10	104.00	100.00	100.00	132,562
13 Jun 22	99.50000 -1.50	101.22	97.10	100.00	190,177
10 Jun 22	101.00000 -2.00	103.50	101.00	101.80	47,441
09 Jun 22	103.00000 -3.40	108.40	101.00	105.00	185,428
08 Jun 22	106.40000 +2.40	108.19	103.40	103.60	141,733
07 Jun 22	104.00000 +1.00	104.20	103.00	103.00	172,268
06 Jun 22	103.00000 -1.40	104.00	101.95	104.00	274,641
01 Jun 22	104.40000 +4.40	106.80	100.00	100.40	207,080
31 May 22	100.00000 -1.80	102.00	98.80	102.00	124,166
30 May 22	101.80000 +1.80	101.80	98.34	100.00	50,576
27 May 22	100.00000 +6.50	100.00	93.20	94.50	141,362
26 May 22	93.50000 -0.80	95.00	92.60	93.80	74,609
25 May 22	94.30000 +2.30	94.30	91.40	91.40	2,335,280
24 May 22	92.00000 -2.50	94.50	90.00	92.30	87,131
23 May 22	94.50000 +5.50	95.00	89.00	89.90	171,467
20 May 22	89.00000 +2.00	90.20	87.00	89.00	1,776,723
19 May 22	87.00000 -2.00	88.78	87.00	88.50	394,437
18 May 22	89.00000 +1.90	90.20	87.25	88.40	719,735
17 May 22	87.10000 +0.50	90.40	86.30	87.20	37,871
16 May 22	86.60000 -1.30	89.80	86.00	86.00	24,291
13 May 22	87.90000 +4.10	88.36	84.00	85.70	21,123
12 May 22	83.80000 -1.10	85.00	83.70	84.00	160,032
11 May 22	84.90000 +3.90	87.80	83.00	85.50	341,501
10 May 22	81.00000 -1.80	83.90	79.91	82.40	202,776
09 May 22	82.80000 +0.10	85.40	82.30	82.30	96,561
06 May 22	82.70000 -2.00	85.10	81.20	84.10	46,716
05 May 22	84.70000 +1.10	84.85	83.00	83.60	38,425
04 May 22	83.60000 -0.80	85.50	83.60	85.50	62,138
03 May 22	84.40000 -0.20	85.40	84.40	84.40	79,899
29 Apr 22	84.60000 +0.60	85.70	84.60	85.00	24,955
28 Apr 22	84.00000 +0.20	85.50	83.50	84.00	298,033
27 Apr 22	83.80000 +1.20	84.80	82.60	83.10	14,801
26 Apr 22	82.60000 -0.60	86.10	82.00	84.50	479,964
25 Apr 22	83.20000 -3.30	86.80	83.00	86.50	70,296
22 Apr 22	86.50000 +2.20	86.66	82.50	85.00	86,155
21 Apr 22	84.30000 +0.10	87.90	84.20	86.00	66,717
20 Apr 22	84.20000 +2.50	87.00	82.10	83.00	125,412
19 Apr 22	81.70000 +0.60	82.60	80.70	82.00	86,159
14 Apr 22	81.10000 +3.70	81.20	77.70	77.70	1,383,767
13 Apr 22	77.40000 -1.60	78.80	75.50	78.80	605,417
12 Apr 22	79.00000 +0.20	79.00	77.40	79.00	47,852
11 Apr 22	78.80000 +0.40	80.20	78.10	79.00	128,617
08 Apr 22	78.40000 +0.30	81.10	78.09	78.10	97,746
07 Apr 22	78.10000 -0.30	79.40	76.42	77.00	166,159
06 Apr 22	78.40000 -1.40	79.80	78.40	79.20	65,017
05 Apr 22	79.80000 +0.50	81.30	79.00	79.30	178,203
04 Apr 22	79.30000 -0.70	79.50	78.00	79.00	295,436
01 Apr 22	80.00000 +3.00	80.20	74.20	77.80	423,009
31 Mar 22	77.00000 +3.80	78.70	74.00	74.00	392,977
30 Mar 22	73.20000 +3.90	73.69	69.80	71.00	170,165
29 Mar 22	69.30000 +1.60	70.00	67.70	70.00	213,716
28 Mar 22	67.70000 +0.50	70.90	67.00	68.60	156,103
25 Mar 22	67.20000 -1.80	69.00	67.00	68.20	106,146
24 Mar 22	69.00000 +2.50	69.00	67.00	67.00	50,137
23 Mar 22	66.50000 +2.70	67.60	64.00	64.00	283,341
22 Mar 22	63.80000 +0.30	64.18	62.10	63.50	4,226,875
21 Mar 22	63.50000 +0.00	65.80	62.36	63.90	61,777
18 Mar 22	63.50000 -0.70	64.55	63.00	63.00	133,697
17 Mar 22	64.20000 +1.00	64.20	62.60	64.00	33,861
16 Mar 22	63.20000 +0.90	65.20	62.21	63.90	262,512
15 Mar 22	62.30000 -1.20	64.00	61.60	62.50	51,578
14 Mar 22	63.50000 -0.50	64.50	63.00	64.50	44,575
11 Mar 22	64.00000 +0.00	64.30	63.00	64.00	290,996
10 Mar 22	64.00000 +2.00	64.59	61.30	62.40	425,536
09 Mar 22	62.00000 +0.50	64.44	61.30	64.00	237,949
08 Mar 22	61.50000 +0.30	62.70	58.12	60.20	302,137
07 Mar 22	61.20000 -1.30	63.50	57.00	60.00	348,087
04 Mar 22	62.50000 -8.50	71.00	61.08	71.00	341,639
03 Mar 22	71.00000 -3.10	75.50	70.50	73.00	234,253
02 Mar 22	74.10000 +1.70	75.80	71.00	72.40	340,009
01 Mar 22	72.40000 -2.60	77.00	70.33	75.00	871,252
28 Feb 22	75.00000 -4.60	81.90	75.00	79.80	1,193,383
25 Feb 22	79.60000 +1.20	82.00	75.70	79.00	353,451
24 Feb 22	78.40000 -6.40	83.90	76.00	83.00	496,717
23 Feb 22	84.80000 -1.70	89.60	84.80	86.60	140,905
22 Feb 22	86.50000 -1.50	88.00	86.10	86.40	107,051
21 Feb 22	88.00000 +0.60	90.00	87.50	90.00	242,608
18 Feb 22	87.40000 -2.00	90.10	86.00	89.60	854,060
17 Feb 22	89.40000 -0.30	93.87	89.40	89.70	239,877
16 Feb 22	89.70000 +2.60	89.70	87.00	87.10	176,987
15 Feb 22	87.10000 +4.10	87.30	83.00	83.00	200,214
14 Feb 22	83.00000 -1.00	84.00	82.50	83.50	99,780
11 Feb 22	84.00000 +0.10	84.44	82.30	83.50	67,806
10 Feb 22	83.90000 +0.90	83.90	82.00	83.00	115,397
09 Feb 22	83.00000 +4.20	83.00	79.60	80.00	273,800
08 Feb 22	78.80000 +0.10	80.00	78.08	78.50	200,499
07 Feb 22	78.70000 +0.50	79.80	78.00	78.70	25,966
04 Feb 22	78.20000 -1.30	79.06	78.00	79.00	107,256
03 Feb 22	79.50000 -0.80	81.30	78.40	80.00	146,880
02 Feb 22	80.30000 -0.30	81.90	79.40	80.00	50,513
01 Feb 22	80.60000 +2.15	82.00	79.40	82.00	52,530
31 Jan 22	78.45000 +0.85	79.50	78.00	78.40	312,409
28 Jan 22	77.60000 -0.60	80.30	76.90	80.00	317,101
27 Jan 22	78.20000 +0.00	80.50	78.20	80.00	18,809
26 Jan 22	78.20000 -0.40	80.27	78.20	79.50	285,201
25 Jan 22	78.60000 -0.90	80.30	78.00	79.50	234,321
24 Jan 22	79.50000 +2.00	80.00	75.60	77.70	204,389
21 Jan 22	77.50000 +0.50	78.50	76.00	76.50	147,319
20 Jan 22	77.00000 +1.50	79.97	75.61	77.00	514,089
19 Jan 22	75.50000 -1.90	79.75	75.50	79.50	315,704
18 Jan 22	77.40000 -3.20	80.00	77.40	79.90	96,277
17 Jan 22	80.60000 +5.60	81.60	75.10	78.00	704,002
14 Jan 22	75.00000 +5.00	75.60	67.90	70.10	16,551,350
13 Jan 22	70.00000 +0.00	70.00	68.50	69.60	146,517
12 Jan 22	70.00000 +0.80	71.00	67.00	70.30	748,423
11 Jan 22	69.20000 -2.00	71.50	68.60	71.50	312,254
10 Jan 22	71.20000 +2.20	71.40	67.92	69.10	75,966
07 Jan 22	69.00000 -1.00	71.50	69.00	71.50	1,153,292
06 Jan 22	70.00000 -1.20	71.40	67.50	70.40	45,473
05 Jan 22	71.20000 -0.50	75.20	70.80	71.70	136,261
04 Jan 22	71.70000 +3.20	75.20	68.10	68.60	3,898,590
31 Dec 21	68.50000 -0.70	69.10	68.10	68.50	18,910
30 Dec 21	69.20000 +0.70	69.20	67.00	67.10	5,621
29 Dec 21	68.50000 -0.10	70.00	67.10	70.00	15,085
24 Dec 21	68.60000 +0.00	69.70	67.85	69.00	52,536
23 Dec 21	68.60000 +0.30	68.70	65.00	67.10	65,076
22 Dec 21	68.30000 +1.00	68.50	63.75	68.10	100,094
21 Dec 21	67.30000 +1.80	68.00	66.21	66.50	160,741
20 Dec 21	65.50000 -0.80	69.90	65.40	66.20	14,075
17 Dec 21	66.30000 -1.70	70.33	66.30	68.70	50,064
16 Dec 21	68.00000 -1.60	70.90	68.00	68.00	13,181
15 Dec 21	69.60000 -0.40	71.00	69.60	70.10	37,763
14 Dec 21	70.00000 +1.00	71.00	70.00	70.10	2,388,174
13 Dec 21	69.00000 -1.50	71.00	69.00	70.10	214,707
10 Dec 21	70.50000 +0.00	71.10	70.00	70.20	1,958,442
09 Dec 21	70.50000 -0.50	71.00	70.00	70.90	158,307
08 Dec 21	71.00000 +1.00	71.00	70.06	71.00	31,984
07 Dec 21	70.00000 +0.30	72.20	69.70	70.40	86,641
06 Dec 21	69.70000 +1.10	70.40	65.80	69.60	82,910
03 Dec 21	68.60000 -0.60	69.70	68.50	68.60	79,693
02 Dec 21	69.20000 +3.20	69.50	67.10	69.50	25,186
01 Dec 21	66.00000 +2.40	68.00	64.00	64.80	33,729
30 Nov 21	63.60000 -1.30	67.90	63.60	66.50	45,655
29 Nov 21	64.90000 -3.10	67.70	64.90	67.70	103,483
26 Nov 21	68.00000 -0.50	69.40	62.00	64.10	231,744
25 Nov 21	68.50000 +3.00	68.80	66.50	66.50	42,350
24 Nov 21	65.50000 -1.00	68.80	64.20	67.70	58,361
23 Nov 21	66.50000 -0.90	67.40	64.00	67.40	167,489
22 Nov 21	67.40000 +1.40	67.64	65.50	66.00	45,189
19 Nov 21	66.00000 -1.00	68.90	66.00	66.10	2,200,760
18 Nov 21	67.00000 -0.80	68.30	66.20	68.00	89,428
17 Nov 21	67.80000 -0.20	71.90	67.30	68.50	116,649
16 Nov 21	68.00000 -1.00	69.80	68.00	69.80	23,201
15 Nov 21	69.00000 +0.25	72.00	68.10	70.00	288,976
12 Nov 21	68.75000 +0.15	69.50	66.96	68.10	562,446
11 Nov 21	68.60000 -0.40	69.17	68.10	69.00	46,742
10 Nov 21	69.00000 -1.00	71.00	69.00	71.00	209,271
09 Nov 21	70.00000 +0.00	71.50	70.00	70.60	58,573
08 Nov 21	70.00000 -0.10	73.00	70.00	71.00	170,352
05 Nov 21	70.10000 +2.30	71.30	65.00	65.00	2,298,896
04 Nov 21	67.80000 +0.60	68.20	65.50	65.50	411,309
03 Nov 21	67.20000 -3.80	73.40	64.40	71.00	574,680
02 Nov 21	71.00000 +0.00	73.29	69.60	72.90	1,409,350
01 Nov 21	71.00000 -1.00	74.60	68.94	70.20	257,358
29 Oct 21	72.00000 +0.00	73.60	70.83	72.60	24,156
28 Oct 21	72.00000 -1.00	75.60	70.40	73.00	89,724
27 Oct 21	73.00000 -3.00	79.20	71.00	76.00	73,010
26 Oct 21	76.00000 -2.00	81.10	76.00	76.00	59,459
25 Oct 21	78.00000 -0.80	80.00	77.00	77.00	40,536
22 Oct 21	78.80000 +0.10	82.90	77.10	82.00	29,134
21 Oct 21	78.70000 +2.70	82.50	76.00	77.00	128,098
20 Oct 21	76.00000 +1.20	77.70	73.20	73.60	72,334
19 Oct 21	74.80000 -2.20	77.20	73.19	74.50	110,722
18 Oct 21	77.00000 +2.90	77.00	73.50	76.50	55,847
15 Oct 21	74.10000 -1.90	77.10	74.00	76.60	78,876
14 Oct 21	76.00000 -2.50	80.90	75.79	79.60	655,426
13 Oct 21	78.50000 -1.90	79.80	77.20	79.40	38,884
12 Oct 21	80.40000 +1.90	80.79	78.60	80.50	17,203
11 Oct 21	78.50000 -1.40	80.10	78.50	79.30	18,846
08 Oct 21	79.90000 +0.35	80.90	77.80	77.90	16,558
07 Oct 21	79.55000 -1.45	80.80	75.20	77.30	153,123
06 Oct 21	81.00000 -0.50	81.80	76.60	80.10	62,163
05 Oct 21	81.50000 +1.50	82.60	80.00	80.00	23,106
04 Oct 21	80.00000 +1.00	82.80	78.10	81.00	121,782
01 Oct 21	79.00000 -3.40	81.20	78.20	80.10	24,560
30 Sep 21	82.40000 +2.40	82.70	77.10	81.00	93,056
29 Sep 21	80.00000 +2.10	80.90	78.50	79.90	70,177
28 Sep 21	77.90000 -2.70	79.70	76.30	78.00	82,143
27 Sep 21	80.60000 +2.60	83.60	78.90	80.00	75,833
24 Sep 21	78.00000 -1.00	82.74	77.50	78.90	104,226
23 Sep 21	79.00000 +1.80	80.90	77.49	78.80	35,574
22 Sep 21	77.20000 -1.80	82.00	76.60	80.70	23,908
21 Sep 21	79.00000 +0.00	82.90	77.00	81.20	63,884
20 Sep 21	79.00000 +5.70	82.60	71.60	75.50	358,687
17 Sep 21	73.30000 -5.50	81.90	73.30	78.70	574,597
16 Sep 21	78.80000 +0.80	81.30	75.90	77.30	581,576
15 Sep 21	78.00000 -7.00	83.60	74.70	80.10	112,765
14 Sep 21	85.00000 +1.40	85.00	79.95	82.90	300,111
13 Sep 21	83.60000 -2.40	86.60	81.82	85.00	71,287
10 Sep 21	86.00000 -0.40	87.50	85.00	85.20	56,568
09 Sep 21	86.40000 -0.40	89.00	85.00	89.00	41,261
08 Sep 21	86.80000 -1.10	89.00	86.80	89.00	26,427
07 Sep 21	87.90000 +2.90	88.40	86.20	87.50	14,969
06 Sep 21	85.00000 -2.60	89.90	85.00	87.90	53,595
03 Sep 21	87.60000 -1.00	89.82	87.60	88.00	42,496
02 Sep 21	88.60000 +2.20	89.90	87.00	87.00	186,059
01 Sep 21	86.40000 +0.00	88.78	84.30	84.30	50,586
31 Aug 21	86.40000 +2.40	87.20	84.50	86.70	180,359
27 Aug 21	84.00000 -3.00	88.80	84.00	86.60	228,156
26 Aug 21	87.00000 +0.00	87.70	85.50	86.90	43,946
25 Aug 21	87.00000 +2.90	87.50	85.30	86.30	26,201
24 Aug 21	84.10000 +0.10	86.00	84.10	85.00	68,177
23 Aug 21	84.00000 +1.90	87.30	82.00	83.60	105,445
20 Aug 21	82.10000 +1.10	84.00	79.30	82.40	137,336
19 Aug 21	81.00000 -1.80	85.90	78.98	84.10	177,836
18 Aug 21	82.80000 -7.90	90.50	82.80	90.10	378,378
17 Aug 21	90.70000 -1.50	93.60	90.00	92.50	344,368
16 Aug 21	92.20000 +0.70	92.60	91.20	92.00	30,411
13 Aug 21	91.50000 -0.50	95.00	90.00	90.00	108,752
12 Aug 21	92.00000 -3.00	97.40	88.82	95.00	380,637
11 Aug 21	95.00000 +0.00	96.80	92.80	96.20	1,762,231
10 Aug 21	95.00000 -0.80	97.90	94.80	96.00	134,111
09 Aug 21	95.80000 -1.20	99.90	94.10	97.20	197,266
06 Aug 21	97.00000 -0.50	98.90	97.00	97.60	95,166
05 Aug 21	97.50000 +0.70	98.00	96.40	97.50	67,542
04 Aug 21	96.80000 -0.40	99.70	96.80	98.00	262,461
03 Aug 21	97.20000 -0.40	97.90	95.10	97.50	120,897
02 Aug 21	97.60000 -0.60	99.80	95.40	98.00	72,786
30 Jul 21	98.20000 +0.30	99.80	97.70	98.00	25,339
29 Jul 21	97.90000 -0.10	99.80	97.80	99.00	5,771
28 Jul 21	98.00000 -1.00	100.00	97.10	99.90	54,687
27 Jul 21	99.00000 +1.20	100.00	96.80	100.00	85,817
26 Jul 21	97.80000 -1.20	99.90	96.10	96.20	38,713
23 Jul 21	99.00000 -0.70	99.80	96.50	98.00	11,027
22 Jul 21	99.70000 +0.60	104.40	94.40	101.00	36,253
21 Jul 21	99.10000 +3.00	103.60	97.58	99.40	184,403
20 Jul 21	96.10000 +0.50	102.00	94.00	94.00	77,169
19 Jul 21	95.60000 -4.40	103.40	92.70	99.00	125,204
16 Jul 21	100.00000 -1.20	104.80	98.30	103.20	38,180
15 Jul 21	101.20000 -0.20	104.40	97.00	100.00	93,887
14 Jul 21	101.40000 -5.40	109.60	100.00	106.80	144,688
13 Jul 21	106.80000 +2.00	108.40	102.20	107.00	193,923
12 Jul 21	104.80000 -2.20	109.20	102.40	104.20	428,183
09 Jul 21	107.00000 +5.00	108.80	103.40	104.60	191,414
08 Jul 21	102.00000 -4.00	108.80	99.90	106.00	244,740
07 Jul 21	106.00000 -3.20	113.60	103.40	110.80	308,545
06 Jul 21	109.20000 -2.20	113.60	107.50	111.40	77,475
05 Jul 21	111.40000 +0.40	113.80	110.00	112.00	71,875
02 Jul 21	111.00000 -3.60	114.60	110.40	114.60	96,486
01 Jul 21	114.60000 +5.60	119.80	105.60	109.00	507,069
30 Jun 21	109.00000 +0.60	109.00	105.60	109.00	53,688
29 Jun 21	108.40000 -1.60	113.40	105.60	109.00	175,108
28 Jun 21	110.00000 -1.80	114.00	110.00	112.00	64,146
25 Jun 21	111.80000 -2.80	118.60	110.20	116.00	100,779
24 Jun 21	114.60000 +4.00	118.60	108.00	110.00	215,899
23 Jun 21	110.60000 +2.80	114.00	105.20	110.00	239,809
22 Jun 21	107.80000 +1.60	109.00	104.00	109.00	85,740
21 Jun 21	106.20000 -4.00	110.40	103.40	105.60	175,155
18 Jun 21	110.20000 +10.20	110.20	99.29	100.00	629,009
17 Jun 21	100.00000 +1.00	100.39	95.00	95.00	111,574
16 Jun 21	99.00000 +0.40	101.40	97.60	98.30	134,562
15 Jun 21	98.60000 +1.90	99.90	96.50	97.40	122,414
14 Jun 21	96.70000 +0.70	97.50	96.10	97.00	14,900
11 Jun 21	96.00000 -1.30	97.50	95.10	96.60	28,854
10 Jun 21	97.30000 +0.30	98.70	96.10	98.70	840,702
09 Jun 21	97.00000 +1.00	98.20	95.10	95.90	76,427
08 Jun 21	96.00000 +0.20	97.61	95.90	96.00	135,247
07 Jun 21	95.80000 -1.20	98.60	95.20	96.50	87,590
04 Jun 21	97.00000 +1.00	98.80	95.00	98.30	280,838
03 Jun 21	96.00000 -2.00	99.30	93.70	97.50	135,987
02 Jun 21	98.00000 +0.10	100.80	97.60	98.00	20,765
01 Jun 21	97.90000 +0.70	100.80	96.50	96.50	49,168
28 May 21	97.20000 -3.60	103.60	96.00	102.00	78,071
27 May 21	100.80000 +0.80	109.07	98.10	100.00	211,176
26 May 21	100.00000 -3.00	102.00	96.10	100.00	178,329
25 May 21	103.00000 +6.30	103.00	96.80	98.00	103,105
24 May 21	96.70000 +1.30	98.90	95.90	97.50	83,557
21 May 21	95.40000 -3.10	99.90	93.30	96.70	131,578
20 May 21	98.50000 +1.70	98.80	95.90	96.00	74,226
19 May 21	96.80000 +1.50	99.60	94.90	96.10	195,458
18 May 21	95.30000 +0.30	103.40	94.25	95.00	382,984
17 May 21	95.00000 -5.00	102.60	95.00	101.00	263,935
14 May 21	100.00000 -2.60	106.80	97.00	106.80	415,287
13 May 21	102.60000 +2.20	103.60	95.40	102.00	510,243
12 May 21	100.40000 +0.00	103.80	100.40	101.20	115,584
11 May 21	100.40000 +0.40	103.60	96.90	101.00	255,791
10 May 21	100.00000 -2.00	104.80	96.70	97.50	114,560
07 May 21	102.00000 +3.40	103.00	95.10	96.60	245,320
06 May 21	98.60000 -5.40	107.20	98.60	100.80	462,702
05 May 21	104.00000 -2.60	111.00	101.98	111.00	88,775
04 May 21	106.60000 +2.40	110.40	103.60	107.40	243,825
30 Apr 21	104.20000 -3.00	113.20	102.60	113.00	406,068
29 Apr 21	107.20000 +1.00	114.14	105.20	106.00	471,285
28 Apr 21	106.20000 +4.20	107.00	99.70	105.00	162,267
27 Apr 21	102.00000 +1.60	103.00	100.00	100.00	221,333
26 Apr 21	100.40000 +1.40	104.20	95.10	99.00	253,440
23 Apr 21	99.00000 +0.10	99.00	90.10	92.50	312,383
22 Apr 21	98.90000 +1.30	98.90	92.90	95.00	1,027,760
21 Apr 21	97.60000 +3.60	99.00	92.00	95.90	316,176
20 Apr 21	94.00000 +0.80	96.40	90.00	90.00	373,916
19 Apr 21	93.20000 +2.00	97.90	90.60	90.60	1,858,568
16 Apr 21	91.20000 -0.30	98.40	90.69	95.90	293,983
15 Apr 21	91.50000 +1.50	95.10	89.46	90.10	1,397,472
14 Apr 21	90.00000 +2.00	91.00	85.00	91.00	1,078,175
13 Apr 21	88.00000 +0.10	89.20	84.10	89.00	51,031
12 Apr 21	87.90000 +4.10	87.90	80.30	80.30	233,719
09 Apr 21	83.80000 +5.90	83.80	78.21	79.40	961,497
08 Apr 21	77.90000 +0.90	78.80	75.00	76.50	625,884
07 Apr 21	77.00000 -2.00	79.50	77.00	79.50	200,486
06 Apr 21	79.00000 +2.50	81.70	77.00	77.00	227,558
01 Apr 21	76.50000 -1.50	79.70	76.10	76.10	64,366
31 Mar 21	78.00000 +0.00	81.80	76.60	77.00	153,523
30 Mar 21	78.00000 -1.00	78.90	76.50	77.70	28,749
29 Mar 21	79.00000 +1.30	79.00	76.10	76.10	87,694
26 Mar 21	77.70000 +2.15	78.25	75.38	76.00	187,768
25 Mar 21	75.55000 +0.45	81.70	75.20	79.10	82,815
24 Mar 21	75.10000 -3.40	81.90	75.10	77.10	45,737
23 Mar 21	78.50000 +0.00	80.00	75.08	78.50	246,102
22 Mar 21	78.50000 -1.50	80.50	76.10	79.30	166,034
19 Mar 21	80.00000 -1.00	85.11	80.00	82.00	484,269
18 Mar 21	81.00000 -4.40	91.10	81.00	90.90	366,790
17 Mar 21	85.40000 -3.60	92.30	85.40	89.80	195,415
16 Mar 21	89.00000 -1.00	92.40	87.94	91.00	155,934
15 Mar 21	90.00000 +0.50	92.90	88.70	92.90	112,564
12 Mar 21	89.50000 -0.50	91.70	88.50	89.90	394,005
11 Mar 21	90.00000 +1.70	91.20	88.00	88.00	614,433
10 Mar 21	88.30000 -1.70	94.30	86.67	91.80	300,288
09 Mar 21	90.00000 +1.00	94.80	88.00	88.00	1,547,675
08 Mar 21	89.00000 +3.60	91.85	86.70	88.00	233,645
05 Mar 21	85.40000 -2.60	91.50	85.40	88.00	82,365
04 Mar 21	88.00000 -2.00	90.85	87.50	90.00	72,127
03 Mar 21	90.00000 +0.00	92.60	88.06	90.00	417,771
02 Mar 21	90.00000 -1.50	94.70	89.90	92.30	32,527
01 Mar 21	91.50000 -0.50	95.40	89.90	90.00	433,457
26 Feb 21	92.00000 +0.00	94.00	86.30	94.00	437,542
25 Feb 21	92.00000 +0.00	96.00	91.06	95.00	357,606
24 Feb 21	92.00000 +6.00	98.00	85.00	86.30	948,993
23 Feb 21	86.00000 +5.80	86.30	80.50	81.00	1,001,551
22 Feb 21	80.20000 +2.20	82.10	76.00	78.00	3,917,360
19 Feb 21	78.00000 +0.50	78.50	77.00	78.00	1,041,441
18 Feb 21	77.50000 -0.20	79.90	76.80	78.00	21,060
17 Feb 21	77.70000 -0.30	80.40	75.90	78.00	293,787
16 Feb 21	78.00000 +0.00	79.00	75.50	77.90	61,478
15 Feb 21	78.00000 +0.40	78.90	75.10	78.90	38,938
12 Feb 21	77.60000 +1.60	79.90	76.00	76.00	816,250
11 Feb 21	76.00000 -1.05	79.70	76.00	77.10	93,447
10 Feb 21	77.05000 -0.95	79.50	74.50	78.00	73,049
09 Feb 21	78.00000 +0.00	78.20	76.60	78.20	83,345
08 Feb 21	78.00000 -1.00	79.90	77.13	79.00	75,937
05 Feb 21	79.00000 +1.80	79.00	76.40	79.00	34,020
04 Feb 21	77.20000 -0.80	79.00	76.40	78.80	204,449
03 Feb 21	78.00000 +7.00	79.40	72.70	72.70	1,074,140
02 Feb 21	71.00000 -2.85	74.90	71.00	73.80	253,042
01 Feb 21	73.85000 -0.85	75.00	72.80	74.60	51,616
29 Jan 21	74.70000 +1.30	74.70	71.96	73.80	487,467
28 Jan 21	73.40000 -1.20	74.80	73.20	73.70	185,057
27 Jan 21	74.60000 -0.40	76.00	73.46	75.00	74,630
26 Jan 21	75.00000 +1.80	75.80	73.57	74.80	141,398
25 Jan 21	73.20000 -1.75	75.60	73.20	73.60	169,879
22 Jan 21	74.95000 -0.05	75.90	74.00	75.00	44,742
21 Jan 21	75.00000 +1.00	75.50	73.20	74.80	358,923
20 Jan 21	74.00000 -1.00	75.00	72.50	75.00	725,360
19 Jan 21	75.00000 +1.55	75.00	72.60	73.80	45,868
18 Jan 21	73.45000 -0.75	74.79	71.00	74.20	1,731,593
15 Jan 21	74.20000 -0.25	74.90	74.00	74.90	32,691
14 Jan 21	74.45000 -0.55	77.30	73.40	76.40	102,001
13 Jan 21	75.00000 -4.00	79.00	67.10	79.00	865,673
12 Jan 21	79.00000 +2.75	79.00	73.20	73.20	33,926
11 Jan 21	76.25000 -2.75	79.00	75.50	79.00	43,648
08 Jan 21	79.00000 +3.20	79.00	74.30	76.20	107,114
07 Jan 21	75.80000 -1.90	77.70	73.00	74.10	104,627
06 Jan 21	77.70000 -0.30	78.00	73.36	78.00	154,096
05 Jan 21	78.00000 +3.00	78.00	73.00	75.00	33,550
04 Jan 21	75.00000 -3.50	78.70	75.00	78.00	53,685
31 Dec 20	78.50000 -0.20	79.29	78.00	78.30	46,588
30 Dec 20	78.70000 -0.30	79.00	74.80	79.00	106,165
29 Dec 20	79.00000 +3.80	79.00	75.60	78.00	171,266
24 Dec 20	75.20000 +2.40	77.80	73.10	75.70	36,472
23 Dec 20	72.80000 -1.00	76.00	70.00	76.00	223,220
22 Dec 20	73.80000 +1.40	76.30	70.00	71.90	79,179
21 Dec 20	72.40000 -4.60	76.90	66.40	75.00	396,155
18 Dec 20	77.00000 -2.00	81.40	76.20	81.40	67,525
17 Dec 20	79.00000 +0.00	79.00	77.10	77.10	26,511
16 Dec 20	79.00000 +1.20	81.20	77.00	77.00	46,169
15 Dec 20	77.80000 -1.20	80.00	77.00	77.20	70,207
14 Dec 20	79.00000 -3.00	85.70	75.13	82.50	178,256
11 Dec 20	82.00000 +2.90	84.70	78.30	79.20	186,922
10 Dec 20	79.10000 +1.00	80.10	78.20	79.20	66,826
09 Dec 20	78.10000 -3.90	84.30	78.10	84.30	271,613
08 Dec 20	82.00000 +2.00	82.10	80.00	80.10	23,282
07 Dec 20	80.00000 -1.10	82.20	80.00	82.00	46,774
04 Dec 20	81.10000 -0.80	83.03	81.10	82.00	13,678
03 Dec 20	81.90000 +1.55	83.27	80.40	82.00	84,963
02 Dec 20	80.35000 -2.20	84.60	80.10	82.00	117,187
01 Dec 20	82.55000 +2.55	84.60	81.10	81.80	18,366
30 Nov 20	80.00000 -2.50	84.60	80.00	82.00	273,784
27 Nov 20	82.50000 -1.00	86.20	80.00	83.00	174,715
26 Nov 20	83.50000 -0.50	86.20	83.05	84.00	88,951
25 Nov 20	84.00000 -1.25	89.90	84.00	85.30	85,581
24 Nov 20	85.25000 +4.65	91.60	80.37	81.80	587,488
23 Nov 20	80.60000 +0.00	84.90	80.60	84.70	153,642
20 Nov 20	80.60000 -1.40	82.30	80.07	80.30	57,490
19 Nov 20	82.00000 +0.60	83.04	80.30	81.90	105,892
18 Nov 20	81.40000 -1.40	84.51	80.20	84.00	181,967
17 Nov 20	82.80000 +2.80	86.00	81.60	83.60	93,288
16 Nov 20	80.00000 +6.00	85.00	73.70	74.00	3,213,510
13 Nov 20	74.00000 +3.60	74.40	69.10	69.50	148,567
12 Nov 20	70.40000 +7.40	70.40	64.00	64.00	352,069
11 Nov 20	63.00000 +0.80	66.30	62.30	63.90	236,138
10 Nov 20	62.20000 +1.90	65.80	58.90	60.00	5,863,695
09 Nov 20	60.30000 +12.30	64.30	48.05	49.95	5,135,408
06 Nov 20	48.00000 +0.00	50.80	48.00	49.50	44,498
05 Nov 20	48.00000 -1.00	50.80	48.00	49.95	114,851
04 Nov 20	49.00000 -1.00	51.00	48.20	49.40	18,356
03 Nov 20	50.00000 +1.65	50.10	48.00	48.00	140,985
02 Nov 20	48.35000 -1.65	50.90	48.35	50.90	16,181
30 Oct 20	50.00000 +0.85	50.00	48.70	49.25	8,733
29 Oct 20	49.15000 -0.85	50.50	48.55	49.50	129,154
28 Oct 20	50.00000 +0.00	50.80	48.60	49.00	113,768
27 Oct 20	50.00000 -2.00	52.00	48.55	50.60	36,892
26 Oct 20	52.00000 +2.38	52.00	48.40	52.00	17,443
23 Oct 20	49.62500 -1.15	51.70	49.32	50.00	67,864
22 Oct 20	50.77500 +0.58	50.78	48.50	50.00	107,844
21 Oct 20	50.20000 -0.40	51.90	48.45	50.00	315,944
20 Oct 20	50.60000 +0.25	51.90	48.75	51.00	127,436
19 Oct 20	50.35000 +3.35	51.60	47.50	48.40	381,860
16 Oct 20	47.00000 +2.50	48.10	44.00	45.00	403,536
15 Oct 20	44.50000 -9.60	53.00	38.80	48.70	2,358,246
14 Oct 20	54.10000 +1.10	54.10	53.00	54.00	1,039,568
13 Oct 20	53.00000 -2.50	55.80	53.00	54.40	30,898
12 Oct 20	55.50000 +0.00	56.30	53.70	55.00	198,949
09 Oct 20	55.50000 +1.75	55.90	53.40	54.90	190,839
08 Oct 20	53.75000 -0.55	54.20	52.32	53.60	62,543
07 Oct 20	54.30000 +1.05	55.10	53.70	53.80	133,474
06 Oct 20	53.25000 -0.75	54.80	51.70	53.60	81,119
05 Oct 20	54.00000 +2.00	54.90	52.20	53.60	56,592
02 Oct 20	52.00000 -0.10	55.00	52.00	54.60	16,574
01 Oct 20	52.10000 -2.90	55.00	52.10	54.00	1,964
30 Sep 20	55.00000 +0.00	55.00	52.10	55.00	3,970
29 Sep 20	55.00000 +0.40	55.10	52.30	55.00	91,761
28 Sep 20	54.60000 -0.40	55.00	53.67	54.90	29,870
25 Sep 20	55.00000 +0.00	55.00	53.70	53.80	24,035
24 Sep 20	55.00000 +0.00	56.01	52.60	52.60	57,478
23 Sep 20	55.00000 +5.95	55.10	50.18	51.70	128,536
22 Sep 20	49.05000 -2.75	54.80	48.60	54.40	166,161
21 Sep 20	51.80000 -6.60	62.90	51.70	60.30	197,214
18 Sep 20	58.40000 -3.71	63.90	58.40	62.00	217,711
17 Sep 20	62.11380 +0.00	62.11	59.35	59.85	83,923
16 Sep 20	62.11380 -1.77	63.99	61.62	62.02	90,611
15 Sep 20	63.88848 +1.77	63.89	59.35	59.35	92,667
14 Sep 20	62.11380 +0.20	63.10	59.45	62.61	32,566
11 Sep 20	61.91661 +1.68	63.00	59.65	60.44	1,158,370
10 Sep 20	60.24053 -0.89	62.61	59.85	61.33	32,533
09 Sep 20	61.12787 +0.39	62.02	59.55	60.34	35,596
08 Sep 20	60.73349 -3.35	63.00	59.75	63.00	78,964
07 Sep 20	64.08567 +2.96	64.09	60.14	61.13	15,527
04 Sep 20	61.12787 -0.99	62.02	59.65	61.72	50,898
03 Sep 20	62.11380 +1.48	62.11	59.35	59.35	49,206
02 Sep 20	60.63490 -0.49	63.20	60.14	61.33	377,897
01 Sep 20	61.12787 -1.77	63.99	60.44	60.44	244,926
28 Aug 20	62.90255 +0.79	64.09	61.03	64.09	873,316
27 Aug 20	62.11380 +0.00	63.10	61.03	62.11	138,422
26 Aug 20	62.11380 -0.54	63.99	61.72	61.72	27,486
25 Aug 20	62.65606 +0.64	63.99	61.62	62.41	41,806
24 Aug 20	62.01521 -0.20	63.99	61.13	62.31	62,465
21 Aug 20	62.21239 +0.10	62.71	60.93	61.23	83,829
20 Aug 20	62.11380 +1.18	62.21	59.65	60.44	829,541
19 Aug 20	60.93068 -1.18	62.02	59.16	61.03	170,092
18 Aug 20	62.11380 +0.00	62.11	60.83	62.11	26,617
17 Aug 20	62.11380 +1.28	62.11	60.83	61.72	9,563
14 Aug 20	60.83209 -0.30	61.92	60.04	61.03	30,713
13 Aug 20	61.12787 +0.00	62.02	60.14	60.14	126,631
12 Aug 20	61.12787 -0.89	62.90	60.14	61.03	1,054,505
11 Aug 20	62.01521 +2.86	62.02	57.68	59.16	156,442
10 Aug 20	59.15600 +0.00	60.44	58.37	60.44	135,640
07 Aug 20	59.15600 +0.10	59.55	56.98	58.37	27,808
06 Aug 20	59.05741 -0.10	60.04	58.47	59.16	111,427
05 Aug 20	59.15600 -1.28	60.44	57.58	59.16	45,725
04 Aug 20	60.43771 +2.66	60.44	56.40	56.89	2,252
03 Aug 20	57.77569 -1.38	60.14	57.78	60.14	139,225
31 Jul 20	59.15600 +0.00	60.24	57.42	58.17	233,784
30 Jul 20	59.15600 +1.28	59.16	56.20	58.17	54,808
29 Jul 20	57.87429 -1.28	60.34	56.78	59.16	84,251
28 Jul 20	59.15600 +0.00	59.16	56.30	56.30	14,572
27 Jul 20	59.15600 +2.27	60.14	56.60	57.18	290,654
24 Jul 20	56.88836 -3.55	59.94	56.89	57.87	8,349
23 Jul 20	60.43771 -0.59	60.44	56.20	58.76	141,370
22 Jul 20	61.02928 -2.86	63.89	58.63	63.10	95,514
21 Jul 20	63.88848 +1.77	65.47	61.03	62.31	77,694
20 Jul 20	62.11380 -0.99	65.07	62.11	65.07	17,585
17 Jul 20	63.09974 -0.99	63.10	62.21	62.21	139,855
16 Jul 20	64.08567 -0.99	66.06	64.05	66.06	62,111
15 Jul 20	65.07160 +0.99	65.76	64.09	64.97	15,648
14 Jul 20	64.08567 -1.28	65.96	62.81	65.96	382,866
13 Jul 20	65.36739 +1.77	65.66	63.00	65.37	22,508
10 Jul 20	63.59270 +0.49	65.17	62.31	63.20	661,106
09 Jul 20	63.09974 -0.39	65.86	63.10	65.86	55,384
08 Jul 20	63.49411 -2.56	65.76	63.40	65.76	58,285
07 Jul 20	66.05753 +1.97	66.06	62.31	65.17	68,794
06 Jul 20	64.08567 +0.00	66.06	63.10	63.10	63,614
03 Jul 20	64.08567 +1.87	64.97	62.35	64.09	126,704
02 Jul 20	62.21239 -0.59	65.66	62.21	65.66	80,366
01 Jul 20	62.80396 -0.10	65.96	62.61	65.96	178,203
30 Jun 20	62.90255 -1.18	65.66	62.90	63.00	52,928
29 Jun 20	64.08567 +0.49	66.85	62.84	63.49	1,029,597
26 Jun 20	63.59270 -0.49	68.23	63.59	67.04	592,324
25 Jun 20	64.08567 -12.32	73.94	64.09	73.94	1,271,184
24 Jun 20	76.40984 +0.49	81.34	76.41	78.87	134,453
23 Jun 20	75.91687 +0.00	80.35	75.92	79.76	61,230
22 Jun 20	75.91687 -1.48	80.35	75.92	78.87	38,458
19 Jun 20	77.39577 +0.00	78.87	76.31	78.87	24,509
18 Jun 20	77.39577 -2.27	81.14	77.40	81.14	23,228
17 Jun 20	79.66342 +0.39	81.04	78.38	81.04	71,468
16 Jun 20	79.26904 +2.66	81.04	75.92	75.92	324,408
15 Jun 20	76.60702 -1.28	80.25	76.02	76.02	57,801
12 Jun 20	77.88873 +0.49	80.25	75.92	76.11	82,447
11 Jun 20	77.39577 -6.11	81.93	76.71	80.95	79,995
10 Jun 20	83.50855 +1.68	84.79	80.95	84.00	151,799
09 Jun 20	81.83247 +1.38	84.49	80.95	82.82	103,621
08 Jun 20	80.45216 -3.35	86.76	80.45	86.76	158,520
05 Jun 20	83.80434 +0.10	86.56	81.96	86.56	175,380
04 Jun 20	83.70574 -6.01	88.64	83.69	86.27	158,052
03 Jun 20	89.71994 +11.93	89.72	74.54	77.79	213,955
02 Jun 20	77.79015 +2.37	77.79	74.51	75.03	1,275,243
01 Jun 20	75.42390 +0.20	75.92	72.56	75.13	546,337
29 May 20	75.22672 +2.86	75.23	71.97	73.35	190,764
28 May 20	72.36751 +0.89	73.35	70.00	72.86	133,391
27 May 20	71.48017 +3.94	72.35	65.17	67.04	211,881
26 May 20	67.53644 +10.35	69.02	58.27	59.16	1,496,824
22 May 20	57.18414 -0.59	61.82	57.18	60.73	37,786
21 May 20	57.77569 -1.58	61.23	57.28	59.25	179,295
20 May 20	59.35319 -1.38	61.13	58.27	61.13	248,764
19 May 20	60.73349 +1.38	64.09	60.14	63.49	203,382
18 May 20	59.35319 +0.00	61.62	59.35	61.62	71,270
15 May 20	59.35319 -0.79	62.02	59.35	59.45	71,090
14 May 20	60.14194 -4.24	66.55	59.57	66.55	332,598
13 May 20	64.38145 +0.30	66.16	64.38	66.06	47,189
12 May 20	64.08567 +0.00	66.94	64.09	66.85	37,915
11 May 20	64.08567 -4.93	70.10	64.09	70.10	186,889
07 May 20	69.01534 +0.49	70.00	66.25	69.90	171,331
06 May 20	68.52237 +0.49	70.40	67.54	70.10	102,040
05 May 20	68.02940 -2.27	72.86	68.03	71.97	303,825
04 May 20	70.29705 -3.65	75.62	69.11	74.04	96,722
01 May 20	73.94500 -1.48	76.41	73.94	76.41	60,828
30 Apr 20	75.42390 -2.56	80.35	72.96	80.35	212,328
29 Apr 20	77.98733 +4.54	79.17	71.78	74.93	215,975
28 Apr 20	73.45203 +5.42	78.09	69.02	69.02	266,009
27 Apr 20	68.02940 +3.15	69.02	63.30	67.04	108,558
24 Apr 20	64.87442 -0.20	67.24	63.59	67.04	154,261
23 Apr 20	65.07160 -2.46	67.54	65.07	67.54	23,679
22 Apr 20	67.53644 +3.94	67.54	63.69	63.69	98,886
21 Apr 20	63.59270 -2.96	66.55	63.59	66.55	114,114
20 Apr 20	66.55050 +1.97	66.55	63.00	65.07	685,011
17 Apr 20	64.57864 +5.42	65.24	61.72	61.72	491,346
16 Apr 20	59.15600 +0.00	60.84	59.16	60.63	60,273
15 Apr 20	59.15600 -3.45	63.59	57.43	63.40	179,998
14 Apr 20	62.60677 -1.08	63.99	60.44	63.69	243,463
09 Apr 20	63.69130 +6.31	63.69	56.00	58.37	683,234
08 Apr 20	57.38132 +0.20	59.55	54.92	58.66	1,440,411
07 Apr 20	57.18414 +1.97	59.75	54.63	56.40	534,813
06 Apr 20	55.21227 +1.97	59.35	51.57	54.03	576,363
03 Apr 20	53.24040 -0.99	55.21	51.37	55.02	542,596
02 Apr 20	54.22633 +2.56	54.72	52.16	54.72	165,257
01 Apr 20	51.66291 -0.89	53.63	51.66	53.63	7,647
31 Mar 20	52.55025 -1.68	56.79	52.55	56.79	191,033
30 Mar 20	54.22633 -3.75	58.47	53.44	58.47	84,559
27 Mar 20	57.97288 +0.59	59.45	54.72	59.06	435,432
26 Mar 20	57.38132 -1.68	61.62	51.27	56.69	1,196,243
25 Mar 20	59.05741 +2.37	67.05	55.21	59.06	321,101
24 Mar 20	56.69117 +8.87	60.44	47.15	50.18	263,926
23 Mar 20	47.81777 -1.43	47.92	41.41	47.92	241,652
20 Mar 20	49.24737 +10.20	51.20	38.69	38.94	385,253
19 Mar 20	39.04296 +3.55	39.15	35.49	35.49	982,787
18 Mar 20	35.49360 -9.86	45.35	35.25	45.35	2,231,449
17 Mar 20	45.35294 -1.97	46.83	42.44	45.50	302,649
16 Mar 20	47.32480 -6.70	52.65	37.47	52.65	2,102,858
13 Mar 20	54.02915 -9.37	65.76	47.97	64.48	1,534,915
12 Mar 20	63.39552 -16.96	79.07	63.10	79.07	1,043,768
11 Mar 20	80.35357 -2.46	84.33	79.17	83.11	698,900
10 Mar 20	82.81841 +2.56	84.24	79.58	82.23	1,270,708
09 Mar 20	80.25497 -4.04	81.44	75.80	78.87	279,636
06 Mar 20	84.29730 +5.13	85.18	77.89	79.17	457,096
05 Mar 20	79.17046 -15.77	96.13	78.28	96.13	1,365,501
04 Mar 20	94.94539 -8.58	95.83	87.06	93.66	3,299,533
03 Mar 20	103.52300 +3.94	103.52	98.79	101.95	124,950
02 Mar 20	99.57927 -2.37	106.88	96.57	101.95	395,234
28 Feb 20	101.94551 -5.52	107.27	100.96	104.90	198,228
27 Feb 20	107.46674 -0.99	109.04	105.89	109.04	249,292
26 Feb 20	108.45267 -1.77	112.20	105.28	109.04	153,599
25 Feb 20	110.22736 -7.49	121.07	108.85	121.07	172,372
24 Feb 20	117.72044 -9.46	125.21	115.16	123.83	369,274
21 Feb 20	127.18540 -2.37	130.73	123.24	130.73	60,006
20 Feb 20	129.55164 +3.35	130.73	123.24	123.24	49,988
19 Feb 20	126.19947 +1.97	126.20	123.72	125.41	38,511
18 Feb 20	124.22761 -2.37	126.79	123.24	125.21	1,065,411
17 Feb 20	126.59384 -6.51	131.33	122.65	130.34	210,235
14 Feb 20	133.10100 -2.96	136.85	130.14	136.85	408,179
13 Feb 20	136.05881 +1.38	136.72	135.13	135.47	6,723
12 Feb 20	134.67850 -0.20	136.06	133.50	133.50	31,538
11 Feb 20	134.87569 +3.55	135.07	131.33	131.33	84,907
10 Feb 20	131.32632 -10.25	143.95	130.70	143.95	195,559
07 Feb 20	141.58003 -2.76	146.49	140.40	144.54	636,733
06 Feb 20	144.34064 +0.39	146.51	144.14	144.14	45,111
05 Feb 20	143.94627 -3.35	147.30	143.16	143.55	124,186
04 Feb 20	147.29845 +4.34	147.50	143.68	146.12	48,363
03 Feb 20	142.96034 -6.11	147.89	142.96	147.89	309,890
31 Jan 20	149.07312 +1.38	150.85	143.75	146.51	991,454
30 Jan 20	147.69283 -0.99	150.26	147.50	147.50	41,616
29 Jan 20	148.67876 +1.18	149.86	146.90	146.90	154,207
28 Jan 20	147.49564 +2.56	149.86	142.96	142.96	129,931
27 Jan 20	144.93221 -4.93	153.41	142.61	153.41	674,238
24 Jan 20	149.86188 +0.00	151.04	148.88	149.86	123,598
23 Jan 20	149.86188 -1.18	151.64	148.48	151.24	200,696
22 Jan 20	151.04498 +4.14	151.04	147.10	148.68	62,384
21 Jan 20	146.90407 +0.00	149.15	144.93	144.93	119,090
20 Jan 20	146.90407 -4.14	154.40	144.11	152.82	906,162
17 Jan 20	151.04498 +3.75	152.62	143.95	143.95	964,520
16 Jan 20	147.29845 -0.39	148.09	144.74	147.89	64,462
15 Jan 20	147.69283 +6.11	147.69	140.99	143.35	864,114
14 Jan 20	141.58003 -0.39	143.37	138.43	139.61	1,959,203
13 Jan 20	141.97441 +7.89	142.57	132.57	136.06	868,244
10 Jan 20	134.08694 +2.96	135.10	126.59	126.59	642,813
09 Jan 20	131.12914 +2.96	132.29	127.38	127.58	204,582
08 Jan 20	128.17134 -0.39	130.11	126.99	128.17	131,374
07 Jan 20	128.56570 +2.56	130.14	123.24	123.24	597,821
06 Jan 20	126.00229 -0.99	127.95	123.83	126.20	351,102
03 Jan 20	126.98822 +0.00	127.97	123.24	123.44	80,629
02 Jan 20	126.98822 +3.75	127.19	119.30	125.21	55,177
31 Dec 19	123.24167 +1.77	123.64	122.26	123.24	81,457
30 Dec 19	121.46699 +1.77	123.83	119.30	119.30	65,983
27 Dec 19	119.69231 +1.18	122.26	118.31	118.51	89,996
24 Dec 19	118.50919 -2.37	122.26	117.33	122.26	40,677
23 Dec 19	120.87543 -0.59	124.62	119.89	121.66	61,927
20 Dec 19	121.46699 -0.39	125.50	121.47	121.66	94,554
19 Dec 19	121.86137 +0.00	123.83	118.90	120.28	297,976
18 Dec 19	121.86137 +0.00	122.65	120.28	120.48	76,463
17 Dec 19	121.86137 -0.59	124.62	120.48	120.48	110,722
16 Dec 19	122.45292 +2.17	124.23	120.28	120.28	248,127
13 Dec 19	120.28387 +5.72	123.54	116.34	116.34	422,792
12 Dec 19	114.56545 -0.20	117.42	111.80	114.57	155,900
11 Dec 19	114.76264 +0.00	116.34	113.58	116.34	102,088
10 Dec 19	114.76264 -1.38	117.13	113.58	116.34	1,938,404
09 Dec 19	116.14295 -5.72	122.06	115.86	119.30	389,983
06 Dec 19	121.86137 +0.00	122.17	119.30	119.30	45,619
05 Dec 19	121.86137 -4.93	125.21	119.30	125.21	177,024
04 Dec 19	126.79104 -0.79	130.54	124.42	130.14	443,196
03 Dec 19	127.57977 -2.56	132.88	126.55	130.93	2,180,288
02 Dec 19	130.14320 +0.00	131.75	126.99	131.33	219,979
29 Nov 19	130.14320 -1.38	131.50	129.16	129.35	7,251,320
28 Nov 19	131.52350 +1.18	132.31	126.20	126.20	211,923
27 Nov 19	130.34039 +0.20	132.12	130.34	132.12	80,015
26 Nov 19	130.14320 -0.99	132.98	128.96	132.12	317,324
25 Nov 19	131.12914 +0.79	133.10	128.76	133.10	196,617
22 Nov 19	130.34039 -0.99	132.88	126.40	131.92	336,365
21 Nov 19	131.32632 +0.20	133.10	127.78	130.14	107,282
20 Nov 19	131.12914 +0.99	133.30	129.55	131.13	691,745
19 Nov 19	130.14320 -0.99	132.90	129.95	132.12	237,251
18 Nov 19	131.12914 +0.99	133.89	128.37	133.89	497,598
15 Nov 19	130.14320 +0.00	132.77	126.30	130.34	638,059
14 Nov 19	130.14320 +5.52	135.01	125.93	126.00	1,193,618
13 Nov 19	124.62198 +8.48	127.19	115.35	116.34	2,479,584
12 Nov 19	116.14295 +1.38	116.64	114.37	114.76	1,875,940
11 Nov 19	114.76264 -0.39	120.88	114.57	116.34	568,535
08 Nov 19	115.15702 -0.20	118.31	113.78	118.31	196,756
07 Nov 19	115.35420 +0.00	115.35	114.37	114.96	65,014
06 Nov 19	115.35420 +1.18	118.31	113.88	115.75	967,801
05 Nov 19	114.17109 -1.18	115.55	113.58	115.16	688,477
04 Nov 19	115.35420 +0.99	117.33	114.37	117.33	54,669
01 Nov 19	114.36827 -0.79	118.31	114.37	118.31	43,677
31 Oct 19	115.15702 -2.17	118.31	113.97	116.34	1,206,009
30 Oct 19	117.32607 +0.99	118.24	115.55	115.55	203,498
29 Oct 19	116.34013 +0.79	116.34	114.76	115.75	984,451
28 Oct 19	115.55138 -0.79	116.34	112.83	113.97	1,463,516
25 Oct 19	116.34013 +3.75	116.34	112.70	113.78	841,140
24 Oct 19	112.59359 -4.14	119.93	112.40	118.11	314,896
23 Oct 19	116.73451 +8.28	117.92	106.68	108.65	7,818,504
22 Oct 19	108.45267 +1.18	108.45	106.99	108.26	142,043
21 Oct 19	107.26955 +0.00	109.75	105.69	105.69	68,898
18 Oct 19	107.26955 -2.96	110.42	104.51	109.44	1,136,451
17 Oct 19	110.22736 -0.20	112.60	109.64	110.03	554,259
16 Oct 19	110.42454 +0.00	110.42	109.24	110.42	117,108
15 Oct 19	110.42454 +0.00	113.55	109.44	109.44	1,275,051
14 Oct 19	110.42454 +0.00	113.38	107.47	111.41	2,031,839
11 Oct 19	110.42454 +0.00	110.42	103.52	109.44	15,664,207
10 Oct 19	110.42454 +1.77	111.21	109.44	110.42	584,715
09 Oct 19	108.64986 -1.58	110.42	108.45	109.64	2,947,327
08 Oct 19	110.22736 -0.20	112.00	108.85	109.44	801,452
07 Oct 19	110.42454 -0.99	113.38	108.95	113.38	611,590
04 Oct 19	111.41047 +1.97	112.99	109.06	110.03	325,713
03 Oct 19	109.43861 +0.99	111.80	108.85	108.85	224,464
02 Oct 19	108.45267 -3.15	112.59	108.45	112.40	90,370
01 Oct 19	111.60765 -0.39	113.38	111.61	112.40	959,716
30 Sep 19	112.00203 -3.55	118.31	111.41	118.31	2,875,174
27 Sep 19	115.55138 +1.77	116.34	114.93	116.34	261,236
26 Sep 19	113.77671 -2.56	117.53	113.78	116.34	300,184
25 Sep 19	116.34013 -1.97	118.90	116.14	118.31	1,057,026
24 Sep 19	118.31200 -3.35	123.44	116.73	123.44	985,853
23 Sep 19	121.66418 +0.20	127.02	120.28	120.28	311,572
20 Sep 19	121.46699 +1.18	122.65	120.88	122.45	767,155
19 Sep 19	120.28387 -5.92	126.94	120.28	126.20	294,427
18 Sep 19	126.19947 -1.97	128.96	126.20	128.96	24,959
17 Sep 19	128.17134 -0.59	128.76	126.79	128.17	34,580
16 Sep 19	128.76291 -0.59	132.90	128.57	129.16	124,904
13 Sep 19	129.35446 +3.15	131.93	125.86	126.20	99,428
12 Sep 19	126.19947 -2.96	131.33	126.00	129.35	65,669
11 Sep 19	129.15727 +2.96	131.33	126.20	128.57	180,325
10 Sep 19	126.19947 -5.92	133.10	126.20	132.12	208,292
09 Sep 19	132.11507 +0.00	133.02	131.52	131.72	119,835
06 Sep 19	132.11507 +0.00	132.90	131.52	131.52	283,192
05 Sep 19	132.11507 +2.96	132.91	131.52	132.51	45,745
04 Sep 19	129.15727 -3.15	132.90	128.96	132.51	55,534
03 Sep 19	132.31226 -0.79	132.85	131.16	131.33	145,259
02 Sep 19	133.10100 +0.20	135.86	131.25	135.47	44,843
30 Aug 19	132.90382 -0.99	135.47	130.14	133.10	350,656
29 Aug 19	133.88976 -1.58	141.58	133.50	138.03	1,305,351
28 Aug 19	135.46724 -0.99	145.92	135.27	141.38	754,377
27 Aug 19	136.45317 -7.69	148.88	135.07	147.89	96,081
23 Aug 19	144.14345 -3.55	151.83	144.14	151.44	27,534
22 Aug 19	147.69283 +3.35	147.89	139.81	144.54	400,520
21 Aug 19	144.34064 -15.18	154.59	134.09	138.03	1,648,017
20 Aug 19	159.52402 +0.39	159.52	155.97	159.52	95,108
19 Aug 19	159.12964 +0.99	162.19	151.24	158.93	174,259
16 Aug 19	158.14371 -7.30	165.83	158.14	162.68	71,206
15 Aug 19	165.43962 +0.00	166.43	162.68	162.68	10,907
14 Aug 19	165.43962 +2.56	167.21	163.47	167.21	25,783
13 Aug 19	162.87619 -3.75	167.61	162.68	167.61	13,495
12 Aug 19	166.62274 +0.99	166.62	162.68	162.68	4,575
09 Aug 19	165.63681 -2.76	168.00	165.64	166.62	17,309
08 Aug 19	168.39742 +5.13	168.76	163.17	164.45	595,723
07 Aug 19	163.27057 -6.31	168.52	163.27	167.81	28,884
06 Aug 19	169.58054 +0.79	169.78	167.61	167.81	8,545
05 Aug 19	168.79179 -2.37	170.17	167.61	168.79	13,432
02 Aug 19	171.15804 +0.59	176.48	169.24	171.16	882,367
01 Aug 19	170.56647 +2.76	176.48	166.03	171.55	168,061
31 Jul 19	167.80586 +1.18	174.71	162.68	174.71	591,082
30 Jul 19	166.62274 +0.00	170.01	164.45	167.21	167,075
29 Jul 19	166.62274 -1.77	170.17	166.62	166.62	32,352
26 Jul 19	168.39742 +0.79	171.55	164.85	168.00	56,492
25 Jul 19	167.60867 +0.00	170.37	166.82	168.79	105,461
24 Jul 19	167.60867 -1.97	171.95	167.61	171.95	169,982
23 Jul 19	169.58054 +0.00	173.13	168.79	169.97	2,870
22 Jul 19	169.58054 +0.00	172.54	168.00	168.00	72,090
19 Jul 19	169.58054 -1.18	174.71	167.61	167.61	57,060
18 Jul 19	170.76366 +3.15	172.54	168.99	172.54	9,661
17 Jul 19	167.60867 -3.94	177.47	167.61	172.14	124,064
16 Jul 19	171.55240 -0.59	176.68	170.57	171.55	80,366
15 Jul 19	172.14397 +1.77	176.93	168.00	170.17	25,451
12 Jul 19	170.36929 +1.77	172.40	166.62	167.81	555,120
11 Jul 19	168.59460 -1.97	173.24	166.42	172.34	2,808,017
10 Jul 19	170.56647 -0.99	175.50	170.57	175.50	60,264
09 Jul 19	171.55240 -1.97	174.12	171.36	173.72	18,525
08 Jul 19	173.52428 -3.94	177.47	172.54	176.68	181,019
05 Jul 19	177.46800 +0.00	177.47	173.52	174.31	20,103
04 Jul 19	177.46800 +0.00	177.47	175.30	175.30	21,354
03 Jul 19	177.46800 +2.17	179.44	175.50	175.69	11,376
02 Jul 19	175.29895 +0.00	177.47	173.72	177.47	238,158
01 Jul 19	175.29895 -0.20	177.07	173.52	176.48	240,134
28 Jun 19	175.49614 -2.37	182.26	175.50	180.43	374,450
27 Jun 19	177.86238 -12.03	187.33	177.86	182.40	569,912
26 Jun 19	189.89078 +6.51	192.26	185.36	185.36	23,345
25 Jun 19	183.38361 -1.18	192.53	183.38	183.58	38,809
24 Jun 19	184.56673 +0.20	191.07	183.38	187.33	50,013
21 Jun 19	184.36954 +0.59	190.68	182.83	183.38	651,309
20 Jun 19	183.77797 -1.58	188.31	182.59	185.36	76,790
19 Jun 19	185.35547 -8.68	192.65	182.40	189.30	106,470
18 Jun 19	194.03169 +1.77	201.13	190.48	192.45	29,967
17 Jun 19	192.25700 -2.76	202.12	192.26	202.12	40,869
14 Jun 19	195.01762 +2.76	199.65	194.23	199.65	21,474
13 Jun 19	192.25700 +0.00	196.99	192.26	196.00	11,477
12 Jun 19	192.25700 -2.37	197.19	192.26	196.99	30,840
11 Jun 19	194.62325 -2.56	194.62	194.19	194.19	231
10 Jun 19	197.18668 +1.77	197.19	192.65	194.62	132,101
07 Jun 19	195.41199 -1.77	197.19	193.01	196.99	32,515
06 Jun 19	197.18668 +0.00	202.61	193.64	202.12	67,696
05 Jun 19	197.18668 +0.00	198.17	190.80	194.62	118,172
04 Jun 19	197.18668 -6.90	202.61	195.21	202.61	928,598
03 Jun 19	204.08821 -2.46	207.05	204.09	207.05	13,503
31 May 19	206.55304 -1.97	209.02	204.58	209.02	554,711
30 May 19	208.52490 +0.49	211.48	206.75	209.51	64,429
29 May 19	208.03194 +3.45	210.99	208.03	208.03	194,093
28 May 19	204.58118 -12.82	217.89	204.58	217.89	202,936
24 May 19	217.39830 +4.44	218.88	212.55	213.95	13,306
23 May 19	212.96161 -3.94	221.84	207.21	217.40	94,245
22 May 19	216.90533 -11.83	226.76	216.91	226.76	613,884
21 May 19	228.73654 -3.94	232.68	226.76	232.68	46,132
20 May 19	232.68027 +0.99	232.68	227.26	228.24	20,259
17 May 19	231.69434 +4.93	232.68	228.74	232.68	43,395
16 May 19	226.76468 -4.93	232.68	226.76	229.23	1,119,001
15 May 19	231.69434 -4.93	235.58	228.74	231.69	7,621
14 May 19	236.62401 +4.93	236.62	231.69	232.19	25,418
13 May 19	231.69434 +0.49	236.54	231.69	231.69	25,560
10 May 19	231.20137 +0.99	232.19	228.74	231.69	43,026
09 May 19	230.21544 -10.35	237.61	230.22	233.67	88,502
08 May 19	240.56775 +6.90	240.57	234.65	237.61	67,359
07 May 19	233.66621 -6.41	242.01	233.17	239.09	37,874
03 May 19	240.07477 -6.41	250.41	238.60	247.47	933,689
02 May 19	246.48323 +4.93	248.86	238.60	247.96	43,896
01 May 19	241.55368 -2.46	247.96	240.57	245.00	75,547
30 Apr 19	244.01840 +16.76	244.02	228.74	228.74	58,141
29 Apr 19	227.25764 -3.45	233.67	227.26	233.17	17,075
26 Apr 19	230.70840 -5.92	235.15	226.76	228.74	27,827
25 Apr 19	236.62401 +0.00	236.62	229.56	236.62	19,937
24 Apr 19	236.62401 +9.86	241.55	226.95	231.69	56,062
23 Apr 19	226.76468 +4.93	230.22	218.38	218.38	75,194
18 Apr 19	221.83501 -1.48	230.71	221.84	225.78	32,407
17 Apr 19	223.31390 +3.45	226.76	216.91	217.89	33,975
16 Apr 19	219.86314 +2.46	221.84	215.92	216.91	99,622
15 Apr 19	217.39830 -0.49	220.85	214.93	220.85	13,566
12 Apr 19	217.89128 +5.42	220.36	210.99	215.92	97,923
11 Apr 19	212.46864 +5.42	216.91	208.56	216.91	233,814
10 Apr 19	207.04601 -10.35	220.36	204.91	209.02	89,359
09 Apr 19	217.39830 +5.92	217.40	207.02	212.47	132,870
08 Apr 19	211.48271 +5.42	211.78	205.07	206.55	63,547
05 Apr 19	206.06007 +10.85	206.06	189.50	199.16	317,048
04 Apr 19	195.21481 +2.96	196.60	187.33	188.71	369,061
03 Apr 19	192.25700 +7.89	199.16	183.98	186.74	378,458
02 Apr 19	184.36954 +4.34	192.06	184.17	190.09	1,338,576
01 Apr 19	180.03143 -2.37	186.14	180.03	186.14	19,638
29 Mar 19	182.39767 -4.93	190.09	178.85	189.30	89,086
28 Mar 19	187.32735 +9.07	191.27	184.89	186.34	37,509
27 Mar 19	178.25676 +0.00	185.75	178.26	178.26	39,222
26 Mar 19	178.25676 -3.94	186.14	178.26	178.26	32,337
25 Mar 19	182.20049 -4.54	184.17	179.44	182.40	23,948
22 Mar 19	186.73578 +0.00	192.26	185.16	190.88	80,753
21 Mar 19	186.73578 -0.59	192.26	184.57	192.26	69,925
20 Mar 19	187.32735 -2.96	196.20	187.33	191.47	45,733
19 Mar 19	190.28514 -10.85	197.68	188.90	189.30	16,802
18 Mar 19	201.13040 +1.97	201.13	192.45	192.45	14,476
15 Mar 19	199.15854 +12.23	202.12	192.42	193.05	14,129
14 Mar 19	186.93297 +3.55	197.19	183.98	183.98	30,685
13 Mar 19	183.38361 +0.59	191.86	183.38	184.37	115,138
12 Mar 19	182.79204 -9.46	193.83	182.43	193.83	65,966
11 Mar 19	192.25700 +3.55	196.02	189.50	193.83	51,292
08 Mar 19	188.70764 -6.51	195.47	188.71	193.24	24,007
07 Mar 19	195.21481 -3.94	207.05	191.47	207.05	220,763
06 Mar 19	199.15854 +0.49	205.57	194.43	194.43	110,835
05 Mar 19	198.66557 -0.49	204.09	193.44	193.44	100,315
04 Mar 19	199.15854 +4.93	204.52	196.79	199.16	97,215
01 Mar 19	194.22887 -0.99	197.68	192.45	197.68	46,746
28 Feb 19	195.21481 +4.93	196.60	189.30	192.26	79,188
27 Feb 19	190.28514 -1.97	194.41	185.93	190.88	40,877
26 Feb 19	192.25700 -3.15	194.23	189.30	190.29	218,213
25 Feb 19	195.41199 +0.59	198.20	194.49	196.20	60,139
22 Feb 19	194.82043 +1.58	196.20	192.71	193.64	14,241
21 Feb 19	193.24294 -0.39	202.12	189.97	202.12	292,567
20 Feb 19	193.63731 +1.38	196.99	188.12	188.12	368,188
19 Feb 19	192.25700 +1.97	193.90	188.51	188.51	150,385
18 Feb 19	190.28514 -1.77	200.14	188.12	188.12	21,126
15 Feb 19	192.05983 -2.17	195.81	190.37	192.65	19,200
14 Feb 19	194.22887 -6.41	201.13	194.23	195.02	42,760
13 Feb 19	200.63744 +3.45	201.13	192.45	201.13	21,547
12 Feb 19	197.18668 +0.99	201.13	197.16	201.13	109,990
11 Feb 19	196.20074 +2.17	199.86	192.85	197.19	422,930
08 Feb 19	194.03169 +0.79	199.16	191.67	199.16	316,012
07 Feb 19	193.24294 -1.18	202.12	192.26	199.16	67,665
06 Feb 19	194.42606 -5.72	204.09	194.43	197.19	34,420
05 Feb 19	200.14447 +0.00	210.00	197.19	210.00	112,130
04 Feb 19	200.14447 -4.44	205.07	197.19	197.19	4,550
01 Feb 19	204.58118 +1.48	205.07	201.37	205.07	49,965
31 Jan 19	203.10228 +1.97	207.05	194.43	194.43	405,091
30 Jan 19	201.13040 +0.99	202.12	194.82	194.82	60,037
29 Jan 19	200.14447 -1.97	209.02	198.67	207.05	69,843
28 Jan 19	202.11633 -6.90	211.48	197.19	201.62	370,674
25 Jan 19	209.01787 +0.00	210.99	205.57	209.02	27,771
24 Jan 19	209.01787 -0.49	211.48	201.81	209.51	331,447
23 Jan 19	209.51083 +4.44	209.51	197.19	197.19	50,213
22 Jan 19	205.07414 -6.90	214.03	202.32	213.95	101,501
21 Jan 19	211.97568 +4.93	213.95	202.12	202.12	55,778
18 Jan 19	207.04601 +5.92	215.17	197.19	197.19	340,936
17 Jan 19	201.13040 +3.45	207.54	201.13	203.60	478,240
16 Jan 19	197.67964 -1.48	201.62	195.21	195.21	1,263,692
15 Jan 19	199.15854 +2.96	206.06	195.21	195.21	44,826
14 Jan 19	196.20074 -5.42	202.61	195.21	197.19	12,061
11 Jan 19	201.62337 +6.41	201.62	191.67	191.67	37,907
10 Jan 19	195.21481 -2.96	202.12	194.62	202.12	384,982
09 Jan 19	198.17261 +5.72	198.17	188.31	188.31	1,188,222
08 Jan 19	192.45419 +4.14	193.83	183.38	183.38	428,787
07 Jan 19	188.31328 +0.00	192.09	184.76	184.76	35,973
04 Jan 19	188.31328 -8.87	198.17	186.54	198.17	62,762
03 Jan 19	197.18668 +6.70	197.19	187.33	187.33	191,249
02 Jan 19	190.48233 -8.18	197.19	187.33	187.33	396,567
31 Dec 18	198.66557 +0.00	200.19	190.29	199.16	75,898
28 Dec 18	198.66557 +3.65	198.67	188.51	188.51	15,315
27 Dec 18	195.01762 +1.77	200.64	186.14	192.26	49,535
24 Dec 18	193.24294 -0.20	193.24	184.37	184.37	15,268
21 Dec 18	193.44012 +10.85	193.44	178.65	178.65	619,332
20 Dec 18	182.59486 +1.77	185.36	180.23	184.76	130,189
19 Dec 18	180.82018 -4.54	186.14	174.51	184.57	246,184
18 Dec 18	185.35547 -1.38	189.10	183.78	185.36	51,530
17 Dec 18	186.73578 -7.49	192.26	185.36	185.36	294,155
14 Dec 18	194.22887 -1.18	194.23	185.36	185.36	45,815
13 Dec 18	195.41199 +10.06	195.41	185.36	185.36	61,946
12 Dec 18	185.35547 +2.96	188.90	182.40	182.40	72,176
11 Dec 18	182.39767 -4.93	186.74	182.40	185.75	92,870
10 Dec 18	187.32735 -6.90	191.67	185.36	188.51	1,004,178
07 Dec 18	194.22887 -1.38	202.12	189.30	197.19	45,321
06 Dec 18	195.60918 -0.39	199.16	187.33	187.33	108,015
05 Dec 18	196.00356 -1.18	201.13	195.21	201.13	47,334
04 Dec 18	197.18668 -5.42	204.09	196.20	204.09	203,345
03 Dec 18	202.60931 +1.97	206.86	197.15	200.64	1,665,239
30 Nov 18	200.63744 +15.28	201.62	182.40	182.40	3,211,226
29 Nov 18	185.35547 +6.90	190.48	176.48	182.40	11,044,534
28 Nov 18	178.45393 +5.52	182.00	172.54	172.54	2,489,194
27 Nov 18	172.93271 -9.66	185.16	172.93	185.16	869,007
26 Nov 18	182.59486 +0.79	184.57	178.65	178.65	352,491
23 Nov 18	181.80611 +10.25	188.90	166.22	172.74	417,106
22 Nov 18	171.55240 +0.20	172.54	167.02	171.95	175,766
21 Nov 18	171.35522 +4.14	172.54	163.66	163.66	528,431
20 Nov 18	167.21431 -6.11	176.46	161.69	170.17	891,799
19 Nov 18	173.32709 -2.17	177.47	172.54	177.47	156,308
16 Nov 18	175.49614 -0.39	177.27	174.51	175.50	651,836
15 Nov 18	175.89050 +0.39	178.28	173.13	174.51	351,447
14 Nov 18	175.49614 -6.90	182.59	170.37	182.40	422,214
13 Nov 18	182.39767 -0.20	189.50	182.40	184.37	3,453,289
12 Nov 18	182.59486 -8.68	193.13	182.59	191.27	130,629
09 Nov 18	191.27107 +0.39	196.60	189.30	189.30	52,628
08 Nov 18	190.87671 +2.37	201.13	190.29	201.13	125,174
07 Nov 18	188.51045 -2.76	201.62	188.51	201.62	73,591
06 Nov 18	191.27107 -0.99	198.17	191.27	197.19	34,930
05 Nov 18	192.25700 -7.89	205.57	192.26	205.57	17,983
02 Nov 18	200.14447 +3.55	206.81	196.79	200.14	168,922
01 Nov 18	196.59511 +2.56	200.14	191.47	191.47	1,859,421
31 Oct 18	194.03169 +6.31	194.43	189.10	192.26	139,147
30 Oct 18	187.72171 -5.52	197.19	186.68	194.23	78,596
29 Oct 18	193.24294 +0.00	199.65	193.24	194.43	31,707
26 Oct 18	193.24294 -3.94	200.14	193.24	195.21	245,084
25 Oct 18	197.18668 +9.27	199.65	187.23	195.02	131,703
24 Oct 18	187.91890 +0.59	195.85	187.52	192.26	30,269
23 Oct 18	187.32735 -7.49	196.70	187.13	193.44	55,423
22 Oct 18	194.82043 +6.11	200.41	189.10	189.10	25,803
19 Oct 18	188.70764 -8.48	199.16	188.71	195.41	19,774
18 Oct 18	197.18668 +0.00	201.13	195.41	198.17	80,389
17 Oct 18	197.18668 -3.45	201.62	192.26	201.62	3,286,020
16 Oct 18	200.63744 -0.49	201.62	193.64	201.62	151,333
15 Oct 18	201.13040 +7.89	201.13	192.65	192.65	201,176
12 Oct 18	193.24294 +3.94	200.14	183.78	183.78	158,404
11 Oct 18	189.29921 -15.28	207.05	188.12	204.09	180,365
10 Oct 18	204.58118 +1.97	210.47	200.14	203.60	29,294
09 Oct 18	202.60931 -4.93	207.54	202.12	207.05	89,029
08 Oct 18	207.53897 -4.44	210.00	206.55	208.03	20,500
05 Oct 18	211.97568 -5.92	219.37	208.52	214.93	75,215
04 Oct 18	217.89128 -1.48	221.22	216.91	220.36	3,725,114
03 Oct 18	219.37018 +6.90	220.40	212.96	212.96	211,527
02 Oct 18	212.46864 +6.41	212.47	204.58	208.03	103,360
01 Oct 18	206.06007 -12.82	218.14	201.13	212.96	145,546
28 Sep 18	218.87721 -5.92	224.18	215.43	223.31	260,670
27 Sep 18	224.79280 +8.87	225.29	217.40	221.84	107,311
26 Sep 18	215.91940 +1.97	217.40	211.58	212.96	80,385
25 Sep 18	213.94754 +13.80	213.95	201.62	205.07	114,250
24 Sep 18	200.14447 -3.45	205.92	198.67	205.57	690,239
21 Sep 18	203.59525 -3.45	216.91	203.60	208.03	123,580
20 Sep 18	207.04601 -3.45	217.40	200.64	217.40	56,773
19 Sep 18	210.49678 +0.00	216.63	206.55	210.99	108,175
18 Sep 18	210.49678 -3.94	226.27	210.50	214.44	1,050,421
17 Sep 18	214.44051 -11.34	225.29	208.03	220.85	116,189
14 Sep 18	225.77875 +1.97	233.67	218.88	221.84	38,657
13 Sep 18	223.80687 -7.89	235.64	223.81	226.76	62,932
12 Sep 18	231.69434 -1.97	241.55	231.69	241.55	29,533
11 Sep 18	233.66621 +1.97	237.12	229.72	233.17	364,638
10 Sep 18	231.69434 -1.97	233.21	227.75	233.17	602,570
07 Sep 18	233.66621 -7.89	243.56	221.84	241.55	133,448
06 Sep 18	241.55368 +0.00	245.60	241.55	241.55	123,847
05 Sep 18	241.55368 -15.28	259.30	238.60	256.34	614,140
04 Sep 18	256.83554 +0.00	262.22	252.40	256.34	157,160
03 Sep 18	256.83554 +0.49	263.80	252.40	255.36	41,796
31 Aug 18	256.34259 +6.41	260.78	249.93	258.81	178,026
30 Aug 18	249.93401 -7.89	259.30	249.93	255.36	133,970
29 Aug 18	257.82147 +1.48	266.45	256.34	256.84	76,845
28 Aug 18	256.34259 -2.46	269.16	256.34	258.31	281,859
24 Aug 18	258.80740 -9.37	271.13	256.34	264.23	143,459
23 Aug 18	268.17380 -6.41	278.42	263.24	278.03	478,041
22 Aug 18	274.58237 +1.48	275.75	268.06	271.62	81,823
21 Aug 18	273.10345 -14.79	280.99	256.52	266.20	509,387
20 Aug 18	287.89246 +14.79	295.29	279.94	284.93	31,648
17 Aug 18	273.10345 +1.97	280.99	271.13	280.99	392,701
16 Aug 18	271.13159 +1.97	277.62	271.13	276.06	84,812
15 Aug 18	269.15973 -3.94	274.83	269.16	271.62	38,671
14 Aug 18	273.10345 -1.97	280.70	272.61	272.61	162,626
13 Aug 18	275.07532 -0.99	279.28	262.26	262.26	88,804
10 Aug 18	276.06125 +5.92	283.95	271.13	275.08	27,791
09 Aug 18	270.14566 -1.97	277.95	265.71	273.10	93,913
08 Aug 18	272.11752 -9.86	288.88	272.12	285.43	102,518
07 Aug 18	281.97687 -1.97	287.89	277.54	287.89	34,365
06 Aug 18	283.94873 -5.42	288.88	280.99	288.39	30,986
03 Aug 18	289.37137 +8.38	295.78	280.99	295.78	39,022
02 Aug 18	280.99091 -15.28	297.26	280.99	282.96	28,884
01 Aug 18	296.27289 +9.37	304.16	285.32	285.92	27,402
31 Jul 18	286.90652 +1.97	287.89	285.33	287.89	29,912
30 Jul 18	284.93466 -6.41	293.62	284.93	291.34	81,774
27 Jul 18	291.34323 +3.45	292.33	287.89	292.33	25,371
26 Jul 18	287.89246 -6.90	297.17	287.89	294.79	75,536
25 Jul 18	294.79398 -0.49	297.75	290.57	295.78	24,244
24 Jul 18	295.28696 +0.00	307.61	291.34	307.61	214,580
23 Jul 18	295.28696 -0.99	306.39	295.29	295.29	14,187
20 Jul 18	296.27289 +0.00	305.15	295.78	295.78	60,006
19 Jul 18	296.27289 -7.39	311.84	295.78	297.75	264,406
18 Jul 18	303.66739 -1.97	305.01	293.32	304.16	56,037
17 Jul 18	305.63925 +4.44	310.57	298.74	303.67	86,884
16 Jul 18	301.20255 +1.97	303.67	296.13	301.70	27,164
13 Jul 18	299.23068 +0.00	301.79	295.78	298.74	37,210
12 Jul 18	299.23068 +2.46	305.64	295.78	296.27	25,937
11 Jul 18	296.76584 -9.37	306.63	293.32	306.63	33,326
10 Jul 18	306.13223 -1.48	309.58	290.85	307.12	33,991
09 Jul 18	307.61111 +4.93	310.92	299.52	308.60	242,914
06 Jul 18	302.68146 +6.90	309.09	286.91	302.68	188,753
05 Jul 18	295.77991 -12.32	308.60	293.81	308.60	77,146
04 Jul 18	308.10410 +1.48	310.08	304.65	304.65	10,392
03 Jul 18	306.62518 -3.94	317.96	306.63	310.57	75,371
02 Jul 18	310.56891 +0.00	316.98	309.58	311.06	62,154
29 Jun 18	310.56891 -0.99	314.51	309.58	314.51	112,068
28 Jun 18	311.55484 +0.99	320.92	306.63	308.10	40,711
27 Jun 18	310.56891 +6.90	314.96	304.65	304.65	171,016
26 Jun 18	303.66739 -25.14	331.27	301.70	331.27	193,669
25 Jun 18	328.80869 +4.44	337.19	317.47	324.37	50,188
22 Jun 18	324.37198 +7.39	340.15	317.47	335.22	288,303
21 Jun 18	316.97748 -11.34	344.09	316.98	344.09	54,030
20 Jun 18	328.31573 +1.97	340.64	325.87	340.64	5,619,622
19 Jun 18	326.34384 -0.49	332.75	326.34	328.32	30,385
18 Jun 18	326.83682 -8.38	336.20	326.34	336.20	43,300
15 Jun 18	335.21725 -4.93	346.06	335.22	345.57	74,448
14 Jun 18	340.14691 +0.00	345.58	340.15	341.63	38,533
13 Jun 18	340.14691 -11.34	356.30	340.15	351.49	44,719
12 Jun 18	351.48517 +5.42	358.39	336.20	336.20	82,829
11 Jun 18	346.06253 +10.85	346.06	328.81	337.68	87,966
08 Jun 18	335.21725 +3.94	344.09	328.81	328.81	34,057
07 Jun 18	331.27353 -5.92	343.56	330.29	340.15	91,439
06 Jun 18	337.18912 +9.37	339.16	323.39	335.22	29,981
05 Jun 18	327.82275 -14.30	336.48	323.39	323.39	54,406
04 Jun 18	342.11877 +22.68	342.12	320.43	320.43	57,710
01 Jun 18	319.44232 +1.97	339.16	316.03	339.16	96,899
31 May 18	317.47046 -20.21	355.06	317.47	346.56	252,937
30 May 18	337.68210 -19.72	361.84	337.68	361.84	64,057
29 May 18	357.40076 +12.32	365.29	350.01	350.01	82,389
25 May 18	345.07660 -24.65	386.79	345.08	369.72	112,279
24 May 18	369.72491 -11.83	388.34	369.72	369.72	9,496
23 May 18	381.55612 -3.94	391.91	369.72	380.08	41,637
22 May 18	385.49985 +0.99	391.91	378.60	391.91	4,877
21 May 18	384.51392 +4.44	391.91	374.65	383.53	22,112
18 May 18	380.07721 +3.45	383.04	362.33	383.04	17,318
17 May 18	376.62646 +3.94	380.08	362.82	380.08	27,200
16 May 18	372.68271 -11.83	386.49	362.82	384.02	214,342
15 May 18	384.51392 -7.39	395.36	382.54	394.37	31,607
14 May 18	391.90842 -2.46	396.35	380.08	384.51	1,028,904
11 May 18	394.37326 -2.46	398.81	382.54	388.46	44,916
10 May 18	396.83810 +1.48	397.33	390.92	390.92	55,588
09 May 18	395.35919 +1.48	408.18	389.94	389.94	59,191
08 May 18	393.88028 +4.44	412.12	390.43	412.12	74,235
04 May 18	389.44360 -22.18	410.28	389.44	401.77	103,279
03 May 18	411.62711 +16.27	411.63	390.92	390.92	134,858
02 May 18	395.35919 -6.90	404.87	389.44	394.37	41,049
01 May 18	402.26071 +2.96	409.16	392.40	401.77	13,762
30 Apr 18	399.30292 -12.32	413.37	390.43	390.43	275,599
27 Apr 18	411.62711 +2.96	414.09	398.32	414.09	43,722
26 Apr 18	408.66928 +16.27	412.70	391.91	391.91	3,973,623
25 Apr 18	392.40140 +2.46	403.74	388.46	388.46	66,029
24 Apr 18	389.93655 -4.93	400.29	388.46	394.37	118,120
23 Apr 18	394.86621 +5.42	396.35	370.71	370.71	125,268
20 Apr 18	389.44360 -9.86	392.40	370.71	379.58	87,861
19 Apr 18	399.30292 +18.24	399.30	379.96	388.95	87,242
18 Apr 18	381.06317 +3.94	388.87	374.65	377.12	145,564
17 Apr 18	377.11942 -7.39	388.46	374.65	388.46	18,123
16 Apr 18	384.51392 -6.90	391.42	382.54	385.01	56,246
13 Apr 18	391.41547 +0.99	391.42	385.99	389.44	85,363
12 Apr 18	390.42953 +10.35	391.42	370.42	391.42	38,600
11 Apr 18	380.07721 -1.97	386.71	374.95	385.50	115,106
10 Apr 18	382.04910 +20.70	384.51	358.88	362.82	2,579,612
09 Apr 18	361.34448 -3.94	371.35	361.34	369.23	101,627
06 Apr 18	365.28821 -0.49	384.51	361.18	383.04	49,699
05 Apr 18	365.78119 +0.00	374.65	361.34	371.70	130,660
04 Apr 18	365.78119 -8.87	389.44	364.30	389.44	132,393
03 Apr 18	374.65460 -1.97	389.44	368.25	389.44	178,252
29 Mar 18	376.62646 -16.76	398.81	369.72	397.82	279,214
28 Mar 18	393.38733 -0.99	401.81	390.92	394.87	46,962
27 Mar 18	394.37326 -13.80	406.70	390.92	396.84	129,485
26 Mar 18	408.17633 +1.97	414.09	399.30	414.09	51,664
23 Mar 18	406.20447 +0.99	413.11	394.87	413.11	25,140
22 Mar 18	405.21854 +1.97	409.16	396.35	401.77	50,903
21 Mar 18	403.24664 -5.92	408.18	395.96	399.80	24,820
20 Mar 18	409.16226 +4.93	415.08	403.33	405.22	29,765
19 Mar 18	404.23260 -5.92	410.15	391.59	399.30	91,994
16 Mar 18	410.14819 +2.46	410.15	407.19	409.16	313,120
15 Mar 18	407.68335 +1.97	410.15	399.80	410.15	15,676
14 Mar 18	405.71149 -4.44	418.53	399.80	404.23	241,718
13 Mar 18	410.14819 -0.99	419.02	400.29	411.13	346,846
12 Mar 18	411.13412 +6.90	416.06	406.17	416.06	99,226
09 Mar 18	404.23260 -5.92	419.02	401.27	414.09	34,157
08 Mar 18	410.14819 +0.99	417.54	404.73	413.11	29,972
07 Mar 18	409.16226 +17.25	409.16	398.32	398.32	46,534
06 Mar 18	391.90842 -5.92	396.48	384.51	384.51	38,508
05 Mar 18	397.82404 +3.45	398.32	390.06	394.37	25,972
02 Mar 18	394.37326 +9.86	394.37	385.01	394.37	20,924
01 Mar 18	384.51392 -10.35	399.30	384.51	399.30	16,786
28 Feb 18	394.86621 +0.49	399.30	386.71	394.37	42,880
27 Feb 18	394.37326 +17.75	394.37	371.20	389.44	138,462
26 Feb 18	376.62646 +0.00	385.99	374.65	379.58	11,413
23 Feb 18	376.62646 +0.00	376.63	374.65	376.63	14,501
22 Feb 18	376.62646 +0.00	391.42	367.75	391.42	36,758
21 Feb 18	376.62646 -7.39	379.58	374.65	379.58	35,960
20 Feb 18	384.02097 -0.49	389.94	367.75	384.51	79,681
19 Feb 18	384.51392 +8.38	386.49	376.19	386.49	87,919
16 Feb 18	376.13348 -1.48	386.10	374.65	377.61	233,711
15 Feb 18	377.61240 +3.45	377.61	364.80	375.15	20,926
14 Feb 18	374.16162 +7.39	375.15	365.29	375.15	8,577
13 Feb 18	366.76712 -4.44	373.67	364.80	364.80	61,641
12 Feb 18	371.20383 -3.94	374.65	365.78	366.77	20,185
09 Feb 18	375.14755 +1.48	375.15	365.61	366.27	28,484
08 Feb 18	373.66867 -5.92	375.15	367.74	374.65	83,122
07 Feb 18	379.58426 +20.70	379.58	359.87	367.26	67,896
06 Feb 18	358.87967 +7.39	359.87	350.50	359.87	132,923
05 Feb 18	351.48517 -10.35	364.80	351.49	364.80	11,746
02 Feb 18	361.83746 +6.90	361.84	352.47	353.46	130,586
01 Feb 18	354.93591 +1.97	358.39	354.94	354.94	25,854
31 Jan 18	352.96405 -8.38	369.72	332.75	369.72	138,991
30 Jan 18	361.34448 +11.34	364.80	350.01	364.80	75,029
29 Jan 18	350.00626 -4.93	361.84	350.01	356.91	172,108
26 Jan 18	354.93591 -10.85	369.72	354.94	369.72	101,157
25 Jan 18	365.78119 +2.96	378.11	359.87	378.11	66,908
24 Jan 18	362.82339 +7.39	373.67	359.87	373.67	74,372
23 Jan 18	355.42889 -1.97	374.65	355.43	374.65	12,936
22 Jan 18	357.40076 -3.45	376.13	356.41	376.13	15,055
19 Jan 18	360.85153 +4.44	369.72	356.41	369.72	14,181
18 Jan 18	356.41483 -3.45	365.29	356.41	357.89	10,574
17 Jan 18	359.86560 +1.97	365.78	357.89	357.89	8,095
16 Jan 18	357.89371 -4.93	369.72	357.89	364.80	5,946
15 Jan 18	362.82339 +7.89	369.72	357.30	369.72	25,773
12 Jan 18	354.93591 -11.83	367.75	354.94	361.84	28,007
11 Jan 18	366.76712 -2.46	379.58	361.84	365.29	24,408
10 Jan 18	369.23196 +0.99	375.64	367.26	367.75	11,116
09 Jan 18	368.24603 -1.48	378.60	365.29	368.74	112,522
08 Jan 18	369.72491 -4.93	384.51	365.78	384.51	44,443
05 Jan 18	374.65460 +3.45	394.37	372.65	379.09	61,507
04 Jan 18	371.20383 +1.48	379.58	365.29	379.58	89,956
03 Jan 18	369.72491 -4.93	383.07	355.89	370.71	57,282
02 Jan 18	374.65460 -2.96	381.56	360.36	360.36	17,964
29 Dec 17	377.61240 -1.97	377.61	360.85	369.23	46,925
28 Dec 17	379.58426 +2.22	379.58	355.63	369.72	23,582
27 Dec 17	377.36591 +7.64	377.37	355.43	355.92	20,961
22 Dec 17	369.72491 +4.93	369.72	345.08	345.08	30,868
21 Dec 17	364.79526 +19.72	364.80	347.51	347.79	16,639
20 Dec 17	345.07660 -13.31	364.80	345.08	364.80	45,228
19 Dec 17	358.38669 -8.38	368.25	354.94	362.58	16,182
18 Dec 17	366.76712 +0.99	369.72	352.22	352.22	15,697
15 Dec 17	365.78119 +15.04	365.78	350.25	350.50	17,670
14 Dec 17	350.74570 +10.60	350.75	335.96	350.75	17,061
13 Dec 17	340.14691 +2.46	350.01	335.22	344.34	15,028
12 Dec 17	337.68210 +4.44	345.08	335.96	335.96	30,137
11 Dec 17	333.24539 -6.16	343.84	333.25	340.15	8,586
08 Dec 17	339.40747 +4.19	345.08	332.51	332.51	13,777
07 Dec 17	335.21725 +3.94	341.13	326.10	341.13	58,062
06 Dec 17	331.27353 +0.99	335.22	320.67	320.67	9,399
05 Dec 17	330.28760 +5.92	341.13	325.36	335.22	33,358
04 Dec 17	324.37198 +0.00	332.26	320.43	324.86	7,685
01 Dec 17	324.37198 -19.47	345.08	320.43	339.16	27,098
30 Nov 17	343.84418 +23.42	343.84	323.83	332.26	52,570
29 Nov 17	320.42825 -14.79	338.42	320.43	331.03	1,357
28 Nov 17	335.21725 +14.79	338.91	320.67	338.91	5,325
27 Nov 17	320.42825 -10.35	330.53	318.46	330.29	4,385
24 Nov 17	330.78055 -0.49	333.00	316.48	331.27	74,156
23 Nov 17	331.27353 -1.97	338.67	330.29	330.29	9,589
22 Nov 17	333.24539 -3.94	335.22	330.29	333.74	109,411
21 Nov 17	337.18912 +20.21	337.19	323.35	336.94	30,385
20 Nov 17	316.97748 -8.87	337.93	312.54	313.53	34,609
17 Nov 17	325.85089 +5.42	333.25	325.36	325.85	11,031
16 Nov 17	320.42825 -11.83	334.72	315.59	334.23	11,842
15 Nov 17	332.25946 +8.13	332.26	318.95	325.36	224,410
14 Nov 17	324.12552 +3.70	332.75	313.53	318.70	728,034
13 Nov 17	320.42825 -1.97	334.72	318.46	320.92	26,258
10 Nov 17	322.40012 -12.82	337.19	320.43	326.59	30,537
09 Nov 17	335.21725 -4.68	335.22	325.85	331.03	56,940
08 Nov 17	339.90045 +8.87	340.64	331.27	335.22	37,798
07 Nov 17	331.02704 -4.19	338.42	325.36	330.29	20,207
06 Nov 17	335.21725 -9.61	341.66	322.82	337.93	68,423
03 Nov 17	344.83011 +9.86	354.94	321.98	326.59	272,982
02 Nov 17	334.97076 +5.18	336.20	327.06	334.48	10,973
01 Nov 17	329.79462 -7.15	335.20	325.36	327.33	7,614
31 Oct 17	336.94263 +20.46	340.15	317.72	317.72	13,484
30 Oct 17	316.48453 -5.92	326.96	316.48	317.72	200,855
27 Oct 17	322.40012 +1.73	325.64	318.46	321.41	18,184
26 Oct 17	320.67474 +2.96	326.34	317.72	317.72	179,943
25 Oct 17	317.71695 -2.71	330.10	317.72	325.60	14,908
24 Oct 17	320.42825 -0.99	334.27	320.43	331.77	12,465
23 Oct 17	321.41418 -1.23	335.22	320.92	325.36	50,553
20 Oct 17	322.64661 -0.74	327.81	322.40	323.88	80,184
19 Oct 17	323.38605 -15.28	336.02	320.51	335.22	45,470
18 Oct 17	338.66803 -4.44	356.41	338.18	356.41	62,776
17 Oct 17	343.10474 -13.06	356.25	338.24	356.17	134,999
16 Oct 17	356.16833 -1.23	356.17	341.13	345.08	17,570
13 Oct 17	357.40076 +12.32	357.40	339.57	343.84	16,591
12 Oct 17	345.07660 +0.00	345.08	339.90	345.08	7,834
11 Oct 17	345.07660 -1.97	350.50	335.46	345.08	98,860
10 Oct 17	347.04846 -2.96	365.53	347.05	365.53	11,359
09 Oct 17	350.00626 -5.42	353.46	345.08	351.73	53,239
06 Oct 17	355.42889 +1.48	359.87	349.02	350.99	105,123
05 Oct 17	353.94998 -5.92	359.62	353.95	356.66	7,686
04 Oct 17	359.86560 +7.89	359.87	351.49	353.46	42,176
03 Oct 17	351.97812 +1.97	364.80	349.02	364.80	14,026
02 Oct 17	350.00626 -4.19	359.87	349.02	359.87	38,270
29 Sep 17	354.19647 +1.97	359.87	350.01	350.01	32,427
28 Sep 17	352.22461 -2.22	353.21	350.01	353.21	36,640
27 Sep 17	354.44296 +4.44	354.94	350.01	354.94	16,316
26 Sep 17	350.00626 -0.74	355.18	350.01	350.01	38,842
25 Sep 17	350.74570 -3.45	355.92	350.01	354.94	43,880
22 Sep 17	354.19647 +0.74	358.88	351.73	354.94	34,124
21 Sep 17	353.45703 +2.96	359.87	350.01	359.87	21,102
20 Sep 17	350.49924 -1.23	359.87	350.01	359.87	34,158
19 Sep 17	351.73163 -2.22	358.63	350.99	353.95	404,428
18 Sep 17	353.94998 -1.23	359.17	349.27	350.01	38,633
15 Sep 17	355.18240 -4.44	359.87	350.50	359.87	345,840
14 Sep 17	359.61911 +0.00	364.80	349.02	359.87	368,390
13 Sep 17	359.61911 +0.00	361.84	349.51	361.84	21,360
12 Sep 17	359.61911 +4.68	360.85	353.70	356.91	73,697
11 Sep 17	354.93591 -0.74	360.61	350.01	350.01	400,602
08 Sep 17	355.67538 +1.73	356.41	350.99	353.95	689,711
07 Sep 17	353.94998 -3.70	366.03	350.01	366.03	37,278
06 Sep 17	357.64725 -1.73	360.36	351.24	352.47	73,855
05 Sep 17	359.37262 +3.94	372.19	351.24	351.24	60,539
04 Sep 17	355.42889 +0.49	361.10	347.54	356.91	277,208
01 Sep 17	354.93591 +8.38	354.94	346.56	350.75	1,209,213
31 Aug 17	346.55548 -7.39	354.44	336.70	337.19	177,505
30 Aug 17	353.94998 +27.85	358.46	327.33	327.33	258,459
29 Aug 17	326.09738 +14.54	326.34	313.77	320.43	490,625
25 Aug 17	311.55484 +0.99	318.46	306.63	318.46	51,677
24 Aug 17	310.56891 +2.46	311.83	303.42	309.83	80,369
23 Aug 17	308.10410 -22.18	332.01	308.03	332.01	368,558
22 Aug 17	330.28760 +43.87	332.26	285.92	285.92	1,030,529
21 Aug 17	286.41354 +2.46	289.62	282.96	288.14	103,462
18 Aug 17	283.94873 +0.25	290.60	279.02	284.20	108,647
17 Aug 17	283.70224 +0.25	288.39	279.88	284.93	3,001,309
16 Aug 17	283.45575 +15.28	290.60	271.13	279.02	213,300
15 Aug 17	268.17380 -0.25	275.08	267.43	271.13	89,176
14 Aug 17	268.42026 +0.25	274.21	264.18	264.48	15,943
11 Aug 17	268.17380 -1.97	272.86	263.49	270.89	375,380
10 Aug 17	270.14566 -4.93	279.27	268.17	278.53	43,133
09 Aug 17	275.07532 -5.67	280.50	271.13	276.06	40,717
08 Aug 17	280.74445 +9.86	281.48	269.41	274.34	19,654
07 Aug 17	270.88510 -3.45	280.99	269.16	274.09	28,911
04 Aug 17	274.33588 -1.48	287.15	271.13	287.15	9,739
03 Aug 17	275.81476 +1.23	278.28	271.13	271.13	9,181
02 Aug 17	274.58237 -11.34	286.17	267.19	286.17	44,138
01 Aug 17	285.92059 -4.44	291.59	285.92	285.92	14,370
31 Jul 17	290.35730 -1.73	294.30	285.92	285.92	17,970
28 Jul 17	292.08267 -6.16	297.75	282.47	296.77	54,760
27 Jul 17	298.24475 +1.23	307.12	297.75	298.00	28,787
26 Jul 17	297.01233 -13.80	318.95	295.29	310.57	35,322
25 Jul 17	310.81540 +0.49	315.50	308.84	311.06	13,142
24 Jul 17	310.32245 +4.44	310.32	303.17	305.64	55,391
21 Jul 17	305.88574 -4.93	310.08	300.71	307.61	10,418
20 Jul 17	310.81540 +0.00	318.21	308.10	315.50	22,371
19 Jul 17	310.81540 +14.05	314.76	295.78	300.71	53,878
18 Jul 17	296.76584 -3.94	305.64	296.77	300.96	17,295
17 Jul 17	300.70959 -1.97	311.80	300.71	310.57	58,831
14 Jul 17	302.68146 +0.00	315.50	300.71	315.50	13,572
13 Jul 17	302.68146 -6.66	315.50	300.71	304.90	56,953
12 Jul 17	309.33652 -9.12	323.39	305.15	318.46	27,912
11 Jul 17	318.45639 -1.97	332.26	318.46	320.43	24,919
10 Jul 17	320.42825 -6.90	332.26	320.43	332.26	30,839
07 Jul 17	327.32977 -6.41	330.78	325.36	325.36	12,022
06 Jul 17	333.73834 +1.97	334.23	328.81	331.52	14,997
05 Jul 17	331.76648 +0.00	334.23	330.29	332.01	83,829
04 Jul 17	331.76648 -7.15	334.23	330.29	331.03	20,123
03 Jul 17	338.91449 -3.20	339.90	330.78	330.78	12,454
30 Jun 17	342.11877 +1.97	349.02	330.29	330.29	66,221
29 Jun 17	340.14691 +6.41	347.79	330.29	330.29	28,215
28 Jun 17	333.73834 -10.35	343.84	325.36	343.10	50,339
27 Jun 17	344.09067 -5.67	353.46	339.90	347.79	52,782
26 Jun 17	349.75977 +0.49	356.66	347.05	349.02	33,844
23 Jun 17	349.26682 +5.18	357.89	345.08	357.89	33,711
22 Jun 17	344.09067 -7.89	357.89	341.63	357.89	36,584
21 Jun 17	351.97812 -9.37	357.65	350.01	355.68	26,595
20 Jun 17	361.34448 +0.49	368.00	357.65	357.65	26,541
19 Jun 17	360.85153 +7.89	369.48	357.08	357.08	106,791
16 Jun 17	352.96405 -9.86	367.69	352.96	355.18	459,058
15 Jun 17	362.82339 +0.00	368.99	355.18	364.80	194,006
14 Jun 17	362.82339 +3.45	373.67	357.65	371.70	986,208
13 Jun 17	359.37262 -3.45	364.80	357.65	364.30	173,962
12 Jun 17	362.82339 -1.97	373.18	357.89	368.49	218,860
09 Jun 17	364.79526 +21.94	374.65	338.35	350.75	1,588,975
08 Jun 17	342.85825 +7.64	349.02	333.13	335.22	1,175,314
07 Jun 17	335.21725 -0.25	343.35	335.22	343.35	53,346
06 Jun 17	335.46375 -4.19	340.08	331.52	333.00	1,225,910
05 Jun 17	339.65396 -9.37	350.92	332.26	348.77	3,928,438
02 Jun 17	349.02032 +3.94	350.99	336.94	350.99	270,108
01 Jun 17	345.07660 -10.11	347.05	329.30	340.64	162,009
31 May 17	355.18240 +17.25	355.36	323.14	340.15	1,788,581
30 May 17	337.92856 +14.54	339.41	320.43	320.43	179,967
26 May 17	323.38605 +0.00	325.03	319.94	323.88	52,439
25 May 17	323.38605 +0.74	328.32	314.46	324.37	552,934
24 May 17	322.64661 -0.99	325.99	318.95	322.89	93,830
23 May 17	323.63254 +0.99	326.59	315.99	315.99	67,179
22 May 17	322.64661 +22.92	326.59	304.53	310.08	408,742
19 May 17	299.72366 -1.23	310.57	298.49	310.57	159,136
18 May 17	300.95609 -4.68	308.10	299.72	299.72	131,241
17 May 17	305.63925 +0.99	314.51	304.41	314.51	54,011
16 May 17	304.65332 +4.44	310.32	301.70	307.12	187,949
15 May 17	300.21661 -0.25	311.06	296.52	311.06	170,245
12 May 17	300.46310 -0.25	300.71	298.60	299.97	24,425
11 May 17	300.70959 +0.99	305.64	296.74	305.64	38,296
10 May 17	299.72366 -2.71	302.19	297.97	301.70	124,558
09 May 17	302.43497 +0.74	315.50	299.35	315.50	18,313
08 May 17	301.69553 +1.23	304.65	298.98	300.46	29,729
05 May 17	300.46310 -1.73	310.57	298.32	310.57	153,524
04 May 17	302.18848 -2.46	305.39	301.20	304.16	25,664
03 May 17	304.65332 -0.99	309.58	297.51	309.58	60,231
02 May 17	305.63925 +1.97	308.35	303.88	307.61	351,125
28 Apr 17	303.66739 -1.97	310.57	303.17	310.57	97,502
27 Apr 17	305.63925 -22.68	315.43	303.42	309.09	143,983
26 Apr 17	328.31573 +9.12	335.22	318.88	320.43	172,086
25 Apr 17	319.19583 +6.66	325.60	308.84	315.01	1,478,578
24 Apr 17	312.54080 -2.46	315.01	310.32	315.01	70,537
21 Apr 17	315.00562 +6.16	315.01	300.71	300.71	184,482
20 Apr 17	308.84354 +7.15	314.51	305.64	310.57	51,166
19 Apr 17	301.69553 -9.37	307.24	294.79	300.71	69,617
18 Apr 17	311.06189 +16.27	315.01	294.79	294.79	877,982
13 Apr 17	294.79398 +10.85	294.79	281.48	281.48	77,064
12 Apr 17	283.94873 +5.92	285.71	275.20	280.50	1,654,570
11 Apr 17	278.03311 +1.48	280.99	268.57	278.53	85,264
10 Apr 17	276.55423 -2.46	278.84	276.06	276.06	325,067
07 Apr 17	279.01904 +10.35	279.02	254.69	261.52	989,474
06 Apr 17	268.66675 +7.39	268.67	256.77	260.04	70,835
05 Apr 17	261.27225 +7.89	261.27	251.41	254.37	87,698
04 Apr 17	253.38478 +2.46	254.57	247.72	250.43	69,214
03 Apr 17	250.91994 +11.34	250.92	236.30	238.60	80,753
31 Mar 17	239.58180 +9.61	239.58	229.72	236.38	43,961
30 Mar 17	229.96896 +0.25	236.62	228.74	228.74	943,886
29 Mar 17	229.72247 +4.68	231.45	227.09	231.20	58,655
28 Mar 17	225.03929 +13.31	231.69	213.92	214.93	2,003,776
27 Mar 17	211.72919 +1.73	213.95	211.15	213.21	176,948
24 Mar 17	210.00381 -2.71	219.86	210.00	219.86	21,468
23 Mar 17	212.71512 +3.70	218.88	209.02	211.98	126,308
22 Mar 17	209.01787 -6.90	223.22	209.02	219.86	147,237
21 Mar 17	215.91940 -8.87	231.48	214.50	230.71	251,237
20 Mar 17	224.79280 -4.93	230.22	224.79	230.22	11,351
17 Mar 17	229.72247 +0.00	233.67	227.18	233.67	108,053
16 Mar 17	229.72247 -0.49	233.67	223.07	231.69	30,940
15 Mar 17	230.21544 +0.49	233.17	222.57	233.17	41,307
14 Mar 17	229.72247 +5.42	229.72	222.36	227.75	32,704
13 Mar 17	224.29984 -0.99	229.28	222.82	224.79	40,408
10 Mar 17	225.28578 -3.45	231.69	221.84	230.71	92,584
09 Mar 17	228.73654 +0.99	228.74	221.10	225.78	27,103
08 Mar 17	227.75061 +0.25	233.67	227.26	233.42	370,581
07 Mar 17	227.50412 -3.94	231.45	220.85	226.76	16,747
06 Mar 17	231.44786 +12.57	231.45	222.76	224.79	113,105
03 Mar 17	218.87721 -5.92	224.55	216.91	224.55	13,552
02 Mar 17	224.79280 +0.99	224.79	217.89	221.84	228,050
01 Mar 17	223.80687 +5.92	224.79	216.91	224.79	51,137
28 Feb 17	217.89128 -5.92	221.84	216.91	219.86	58,112
27 Feb 17	223.80687 +4.44	223.81	214.93	217.89	94,521
24 Feb 17	219.37018 -3.45	223.27	217.89	217.89	35,425
23 Feb 17	222.82094 -0.99	223.81	215.86	223.81	51,912
22 Feb 17	223.80687 +0.00	224.79	219.86	219.86	59,075
21 Feb 17	223.80687 +0.99	224.79	220.36	222.82	21,277
20 Feb 17	222.82094 +6.66	222.82	216.91	217.15	374,116
17 Feb 17	216.16589 -2.46	220.60	210.00	217.89	2,129,413
16 Feb 17	218.63072 -0.25	220.85	212.72	218.88	26,728
15 Feb 17	218.87721 -2.96	220.85	215.18	216.91	58,561
14 Feb 17	221.83501 +10.85	221.84	210.78	212.72	422,859
13 Feb 17	210.98975 +2.46	212.72	202.38	206.06	74,082
10 Feb 17	208.52490 +0.74	208.52	206.06	207.54	14,601
09 Feb 17	207.78546 -0.74	208.52	205.10	207.79	19,140
08 Feb 17	208.52490 +0.49	209.76	207.72	209.76	15,170
07 Feb 17	208.03194 -0.99	209.35	203.25	204.83	16,311
06 Feb 17	209.01787 +0.99	210.00	204.33	208.03	6,876
03 Feb 17	208.03194 +5.92	208.03	202.86	206.80	3,393
02 Feb 17	202.11633 +4.93	204.83	199.90	204.83	21,859
01 Feb 17	197.18668 -5.92	214.69	190.98	214.69	245,505
31 Jan 17	203.10228 -10.35	218.38	203.10	218.38	84,107
30 Jan 17	213.45457 +6.41	221.34	206.55	211.98	169,675
27 Jan 17	207.04601 -2.22	211.73	203.00	211.48	2,575
26 Jan 17	209.26436 +0.25	209.26	205.03	206.06	27,835
25 Jan 17	209.01787 +18.24	209.02	197.10	198.67	456,206
24 Jan 17	190.77811 +2.46	195.95	189.30	195.95	66,767
23 Jan 17	188.31328 -0.25	195.15	188.31	188.81	20,069
20 Jan 17	188.55975 -8.63	210.50	188.56	210.50	109,674
19 Jan 17	197.18668 -7.89	210.74	197.19	210.74	32,278
18 Jan 17	205.07414 +1.97	208.16	202.12	202.12	35,166
17 Jan 17	203.10228 -1.73	210.99	202.36	208.03	70,101
16 Jan 17	204.82765 +1.23	213.68	204.83	211.98	750,555
13 Jan 17	203.59525 -9.86	226.76	203.60	226.76	1,402,246
12 Jan 17	213.45457 -8.38	224.79	213.45	224.79	27,132
11 Jan 17	221.83501 -2.46	226.03	217.89	226.03	213,130
10 Jan 17	224.29984 +3.45	226.03	219.86	225.53	153,413
09 Jan 17	220.84908 +0.25	225.29	215.26	225.29	165,896
06 Jan 17	220.60258 +3.70	221.84	215.92	221.10	106,295
05 Jan 17	216.90533 -5.18	221.84	215.92	221.84	50,842
04 Jan 17	222.08150 +1.23	222.08	218.02	220.60	32,784
03 Jan 17	220.84908 +0.25	221.59	215.92	220.85	58,616
30 Dec 16	220.60258 +7.64	220.85	208.03	220.85	34,667
29 Dec 16	212.96161 +0.99	220.85	212.64	220.85	14,544
28 Dec 16	211.97568 -6.90	217.64	211.98	216.41	38,866
23 Dec 16	218.87721 -0.99	220.85	217.89	220.85	13,833
22 Dec 16	219.86314 +2.71	221.10	211.48	221.10	147,442
21 Dec 16	217.15182 -3.45	219.62	215.18	219.62	12,053
20 Dec 16	220.60258 +7.89	220.85	212.86	216.66	32,740
19 Dec 16	212.71512 +1.23	216.91	205.54	210.99	93,140
16 Dec 16	211.48271 +0.49	216.41	210.67	215.18	65,820
15 Dec 16	210.98975 +1.97	211.98	204.05	211.98	113,836
14 Dec 16	209.01787 +0.25	216.91	203.07	216.91	1,514,402
13 Dec 16	208.77139 -3.20	216.91	207.05	216.91	72,622
12 Dec 16	211.97568 -8.87	229.23	211.98	229.23	46,868
09 Dec 16	220.84908 +0.74	221.10	215.69	217.89	60,758
08 Dec 16	220.10962 -6.66	226.76	216.91	226.76	65,805
07 Dec 16	226.76468 +0.00	228.74	221.10	228.74	49,075
06 Dec 16	226.76468 -6.66	226.76	221.84	225.78	137,857
05 Dec 16	233.41972 +2.22	233.42	225.78	225.78	23,572
02 Dec 16	231.20137 -5.42	235.64	226.03	231.45	46,427
01 Dec 16	236.62401 -2.96	239.34	221.84	221.84	2,045,669
30 Nov 16	239.58180 +10.35	239.58	216.91	217.15	191,240
29 Nov 16	229.22951 +6.66	229.23	219.86	222.82	35,158
28 Nov 16	222.57446 +0.49	226.76	210.35	226.76	1,104,981
25 Nov 16	222.08150 +0.49	224.05	214.93	214.93	45,900
24 Nov 16	221.58853 -2.46	226.76	215.18	215.18	45,016
23 Nov 16	224.05336 +1.48	226.52	216.91	216.91	121,461
22 Nov 16	222.57446 +2.71	226.52	219.49	223.81	81,728
21 Nov 16	219.86314 +0.00	222.57	213.62	221.84	155,474
18 Nov 16	219.86314 -2.46	221.84	213.59	221.84	20,649
17 Nov 16	222.32797 +5.42	222.33	212.98	215.92	42,563
16 Nov 16	216.90533 +1.97	221.84	214.12	221.84	53,367
15 Nov 16	214.93347 -2.22	221.84	214.93	216.91	147,831
14 Nov 16	217.15182 +0.25	220.85	213.95	216.41	40,743
11 Nov 16	216.90533 -0.74	219.19	213.01	215.18	294,779
10 Nov 16	217.64479 +0.74	220.60	214.19	214.93	100,967
09 Nov 16	216.90533 +0.00	222.08	212.26	222.08	47,430
08 Nov 16	216.90533 -1.97	218.88	211.98	211.98	177,373
07 Nov 16	218.87721 +1.97	220.36	214.19	216.41	61,680
04 Nov 16	216.90533 -1.73	226.76	213.64	226.76	70,264
03 Nov 16	218.63072 -0.99	221.59	214.76	217.15	533,133
02 Nov 16	219.61665 +0.74	226.76	216.91	226.76	605,642
01 Nov 16	218.87721 +0.00	222.82	216.91	216.91	165,420
31 Oct 16	218.87721 -1.48	223.81	217.64	223.81	20,383
28 Oct 16	220.35611 +0.74	223.31	215.92	215.92	86,569
27 Oct 16	219.61665 +2.46	221.10	216.91	218.88	206,853
26 Oct 16	217.15182 -0.99	223.81	214.93	223.81	941,592
25 Oct 16	218.13776 -5.18	220.85	216.91	217.15	114,197
24 Oct 16	223.31390 +1.48	223.81	220.85	223.81	478,748
21 Oct 16	221.83501 +1.73	223.81	219.12	220.85	122,156
20 Oct 16	220.10962 +0.99	220.85	218.63	220.85	566,286
19 Oct 16	219.12369 +0.49	220.49	217.40	217.40	1,578,421
18 Oct 16	218.63072 -4.19	226.76	212.96	226.76	224,706
17 Oct 16	222.82094 +4.19	226.76	212.22	218.88	112,251
14 Oct 16	218.63072 +12.57	218.63	206.06	206.06	136,216
13 Oct 16	206.06007 -0.74	207.31	202.12	204.09	330,895
12 Oct 16	206.79953 +3.70	206.80	202.12	203.10	86,532
11 Oct 16	203.10228 +2.22	204.09	198.67	202.12	57,038
10 Oct 16	200.88393 +2.22	200.88	196.66	198.42	2,586,694
07 Oct 16	198.66557 +0.99	198.67	196.45	197.19	332,325
06 Oct 16	197.67964 -0.74	202.12	195.71	202.12	43,699
05 Oct 16	198.41910 +4.68	202.12	193.74	202.12	249,558
04 Oct 16	193.73590 +2.46	202.12	189.05	191.52	615,745
03 Oct 16	191.27107 +6.90	191.52	185.54	189.55	3,919,170
30 Sep 16	184.36954 -0.99	192.26	182.40	192.26	242,354
29 Sep 16	185.35547 -0.25	192.26	185.36	192.26	611,180
28 Sep 16	185.60196 -1.23	192.01	182.40	182.40	46,984
27 Sep 16	186.83437 -1.48	192.01	182.40	182.40	51,995
26 Sep 16	188.31328 +1.97	191.52	184.37	184.37	163,748
23 Sep 16	186.34140 -4.93	194.23	185.39	194.23	71,318
22 Sep 16	191.27107 -0.99	194.23	190.90	194.23	9,436
21 Sep 16	192.25700 +0.00	193.74	190.78	191.27	83,874
20 Sep 16	192.25700 -3.20	202.12	191.41	202.12	61,890
19 Sep 16	195.46129 -0.25	196.20	191.39	191.76	59,754
16 Sep 16	195.70778 +2.22	200.64	192.75	200.64	122,681
15 Sep 16	193.48943 -5.18	196.79	192.75	193.74	92,725
14 Sep 16	198.66557 +9.37	206.55	187.57	190.29	330,529
13 Sep 16	189.29921 +2.46	190.04	186.83	190.04	81,970
12 Sep 16	186.83437 +2.46	190.04	179.78	186.34	990,139
09 Sep 16	184.36954 -3.94	186.16	182.64	182.64	826,774
08 Sep 16	188.31328 +4.44	188.31	180.67	184.37	1,862,926
07 Sep 16	183.87657 +2.46	187.33	177.47	177.47	695,682
06 Sep 16	181.41174 -0.74	185.85	177.71	182.40	396,678
05 Sep 16	182.15118 +0.00	186.09	177.71	186.09	419,594
02 Sep 16	182.15118 -2.22	187.08	177.47	182.40	421,835
01 Sep 16	184.36954 +1.97	187.33	177.47	187.33	213,544
31 Aug 16	182.39767 -2.96	188.81	181.58	187.33	794,916
30 Aug 16	185.35547 -0.25	189.05	178.98	189.05	900,490
26 Aug 16	185.60196 +2.71	187.33	182.40	187.08	813,387
25 Aug 16	182.89064 +0.00	191.76	178.82	182.89	845,019
24 Aug 16	182.89064 +19.23	182.89	165.64	167.61	4,882,583
23 Aug 16	163.66493 +9.86	172.54	161.69	165.88	2,556,351
22 Aug 16	153.80560 -3.94	162.68	152.82	152.82	188,567
19 Aug 16	157.74934 -4.93	159.23	152.48	154.79	132,257
18 Aug 16	162.67900 +5.92	162.68	153.81	154.79	59,742
17 Aug 16	156.76341 -1.23	162.68	153.74	162.68	393,969
16 Aug 16	157.99582 -2.71	161.51	156.02	161.45	80,010
15 Aug 16	160.70714 -1.73	162.68	158.00	162.68	44,154
12 Aug 16	162.43253 +0.00	167.61	158.00	167.61	25,137
11 Aug 16	162.43253 -1.73	166.62	161.20	166.62	79,642
10 Aug 16	164.15791 +8.13	165.64	156.54	160.71	183,183
09 Aug 16	156.02396 +1.23	159.49	152.82	152.82	57,217
08 Aug 16	154.79153 -2.96	159.75	154.42	157.75	15,553
05 Aug 16	157.74934 +0.37	161.20	154.05	161.20	62,612
04 Aug 16	157.37961 +7.52	161.85	148.14	149.86	433,668
03 Aug 16	149.86188 +0.25	152.57	148.63	152.57	219,342
02 Aug 16	149.61539 -0.74	150.35	146.25	149.86	67,619
01 Aug 16	150.35484 +3.70	151.90	145.66	148.88	141,424
29 Jul 16	146.65759 +1.23	147.32	143.95	143.95	73,336
28 Jul 16	145.42517 -1.23	147.89	143.95	143.95	33,494
27 Jul 16	146.65759 +4.19	147.89	142.44	142.96	1,079,440
26 Jul 16	142.46738 +3.94	142.96	138.03	141.48	285,796
25 Jul 16	138.52364 -2.46	142.71	138.03	142.71	135,802
22 Jul 16	140.98846 -0.25	142.47	139.71	142.47	722,388
21 Jul 16	141.23495 -0.99	142.47	138.28	142.47	307,075
20 Jul 16	142.22089 +2.22	142.96	140.99	142.71	501,702
19 Jul 16	140.00253 -0.99	143.95	140.00	143.95	134,618
18 Jul 16	140.98846 -0.25	143.08	136.31	142.96	87,231
15 Jul 16	141.23495 +5.92	142.47	136.06	136.06	421,297
14 Jul 16	135.31935 -7.15	143.45	135.32	142.47	215,562
13 Jul 16	142.46738 +1.97	142.47	139.27	142.47	189,473
12 Jul 16	140.49550 -0.74	142.47	139.51	142.47	794,890
11 Jul 16	141.23495 -0.25	142.71	136.55	142.71	57,437
08 Jul 16	141.48145 +1.48	142.96	135.07	142.96	54,692
07 Jul 16	140.00253 -2.96	142.71	136.06	136.06	309,857
06 Jul 16	142.96034 +2.22	145.92	136.89	145.92	93,255
05 Jul 16	140.74199 -6.66	146.63	138.03	138.03	130,678
04 Jul 16	147.39703 +18.24	147.89	128.17	132.61	488,719
01 Jul 16	129.15727 +0.99	133.59	126.94	127.19	1,169,214
30 Jun 16	128.17134 +2.96	132.12	125.19	132.12	255,348
29 Jun 16	125.21354 -2.96	134.83	124.72	125.71	169,226
28 Jun 16	128.17134 +2.22	133.10	126.64	131.87	95,313
27 Jun 16	125.95299 -5.18	138.48	125.95	130.64	338,245
24 Jun 16	131.12914 -16.76	147.40	130.64	141.97	745,302
23 Jun 16	147.89000 +0.00	152.82	143.95	152.82	106,549
22 Jun 16	147.89000 -3.94	152.82	145.92	152.82	53,446
21 Jun 16	151.83374 +1.73	153.11	146.16	152.82	294,858
20 Jun 16	150.10835 -2.71	154.05	147.89	151.83	170,970
17 Jun 16	152.81967 +11.34	152.82	138.03	138.03	626,146
16 Jun 16	141.48145 -1.97	142.96	140.00	140.00	70,635
15 Jun 16	143.45331 +2.46	144.93	138.03	138.03	82,289
14 Jun 16	140.98846 -6.41	147.89	138.03	147.89	52,768
13 Jun 16	147.39703 -0.25	147.89	143.95	147.89	220,655
10 Jun 16	147.64352 -19.97	170.57	145.92	170.57	956,352
09 Jun 16	167.60867 -3.94	173.26	165.39	172.54	213,038
08 Jun 16	171.55240 -3.94	182.15	168.84	182.15	219,180
07 Jun 16	175.49614 -1.97	182.40	173.52	182.40	90,858
06 Jun 16	177.46800 +4.44	182.40	172.78	182.40	136,167
03 Jun 16	173.03131 -4.44	177.47	172.54	175.99	142,614
02 Jun 16	177.46800 +0.25	180.67	172.54	172.54	427,382
01 Jun 16	177.22153 -2.22	180.33	172.54	176.48	437,116
31 May 16	179.43988 +1.97	180.43	177.47	177.47	2,606,799
27 May 16	177.46800 -2.96	187.33	175.50	180.43	1,817,172
26 May 16	180.42581 -73.21	199.16	168.59	196.94	4,797,583
25 May 16	253.63127 -2.71	258.31	251.41	258.31	130,225
24 May 16	256.34259 +0.00	260.29	252.89	260.04	55,757
23 May 16	256.34259 -5.92	262.26	256.34	261.52	15,303
20 May 16	262.25818 -0.49	266.20	262.01	266.20	6,939
19 May 16	262.75116 -1.48	275.81	261.27	275.81	26,749
18 May 16	264.23004 -5.67	267.68	264.23	267.19	48,592
17 May 16	269.89917 -2.22	273.10	266.69	273.10	14,089
16 May 16	272.11752 -3.94	274.09	266.20	266.20	66,669
13 May 16	276.06125 +19.72	279.02	257.33	265.22	202,226
12 May 16	256.34259 +2.22	260.78	255.36	260.78	13,740
11 May 16	254.12424 -1.23	259.30	252.40	259.30	64,854
10 May 16	255.35666 +2.46	258.07	252.40	256.59	3,578
09 May 16	252.89182 -1.73	258.07	252.40	252.40	17,333
06 May 16	254.61720 +2.96	259.55	246.48	246.48	143,239
05 May 16	251.65939 +8.87	257.08	242.05	242.05	662,547
04 May 16	242.78609 -4.93	248.21	242.54	242.54	43,188
03 May 16	247.71565 -7.64	266.20	242.23	266.20	301,280
29 Apr 16	255.35666 -0.99	261.27	252.15	253.88	782,891
28 Apr 16	256.34259 -11.09	266.45	250.01	266.20	619,014
27 Apr 16	267.43433 -7.64	277.54	266.20	271.62	105,652
26 Apr 16	275.07532 -18.98	288.61	274.58	286.41	155,381
25 Apr 16	294.05453 -1.48	295.86	286.41	289.12	25,464
22 Apr 16	295.53345 +1.23	295.78	293.81	294.30	13,418
21 Apr 16	294.30103 +1.73	296.86	285.92	285.92	2,337,936
20 Apr 16	292.57562 -2.46	299.23	290.85	290.85	528,641
19 Apr 16	295.04047 +1.73	298.74	280.99	280.99	137,420
18 Apr 16	293.31509 +3.45	295.29	276.06	289.37	412,313
15 Apr 16	289.86432 +14.79	290.36	268.17	268.17	234,084
14 Apr 16	275.07532 +7.39	276.06	262.49	270.39	380,043
13 Apr 16	267.68082 -5.18	272.12	256.34	264.23	48,922,584
12 Apr 16	272.85696 -2.71	277.54	266.69	276.06	466,999
11 Apr 16	275.56830 +9.37	275.57	268.42	270.64	114,839
08 Apr 16	266.20190 +11.34	271.13	250.43	255.36	60,747
07 Apr 16	254.86368 +3.70	255.85	250.98	252.40	414,642
06 Apr 16	251.16643 +5.92	252.40	247.47	251.41	154,112
05 Apr 16	245.25082 -0.25	252.83	237.61	239.58	988,959
04 Apr 16	245.49730 +6.90	245.74	239.04	244.51	27,663
01 Apr 16	238.59587 -2.71	241.55	229.97	229.97	4,701
31 Mar 16	241.30719 +5.67	241.55	231.45	241.55	118,927
30 Mar 16	235.63808 +3.94	241.55	234.65	241.55	98,549
29 Mar 16	231.69434 -2.96	241.55	231.69	235.15	30,412
24 Mar 16	234.65215 +2.71	236.62	234.65	236.62	33,454
23 Mar 16	231.94083 +2.22	236.62	230.71	230.71	1,267,947
22 Mar 16	229.72247 -3.20	237.86	229.72	237.86	26,985
21 Mar 16	232.92676 -3.70	241.06	229.72	236.38	28,567
18 Mar 16	236.62401 -0.99	240.57	229.72	240.57	120,059
17 Mar 16	237.60994 +2.71	237.61	234.16	237.61	5,053
16 Mar 16	234.89862 +3.20	240.26	234.90	235.15	6,216
15 Mar 16	231.69434 -11.09	244.51	231.69	241.55	29,221
14 Mar 16	242.78609 +3.20	244.51	235.99	244.51	89,001
11 Mar 16	239.58180 +1.97	241.31	231.46	241.31	30,432
10 Mar 16	237.60994 +7.89	237.61	225.04	236.62	94,507
09 Mar 16	229.72247 +2.96	236.62	227.50	236.62	288,699
08 Mar 16	226.76468 -3.20	233.67	226.76	226.76	89,150
07 Mar 16	229.96896 -1.97	236.62	221.84	233.67	423,910
04 Mar 16	231.94083 +2.96	233.17	227.47	229.48	27,028
03 Mar 16	228.98303 +0.25	229.89	228.49	228.49	8,827
02 Mar 16	228.73654 +1.97	228.74	226.61	227.26	9,622
01 Mar 16	226.76468 -7.89	233.42	226.76	233.42	7,202
29 Feb 16	234.65215 +12.82	234.65	223.04	231.45	15,684
26 Feb 16	221.83501 -8.63	229.21	221.84	224.30	12,753
25 Feb 16	230.46193 +3.70	231.45	225.41	228.24	24,240
24 Feb 16	226.76468 +4.93	228.24	221.84	226.76	114,303
23 Feb 16	221.83501 +1.48	226.76	220.60	221.84	39,575
22 Feb 16	220.35611 -6.41	224.05	219.12	219.12	37,289
19 Feb 16	226.76468 +10.11	226.76	212.22	216.41	42,636
18 Feb 16	216.65886 +7.39	216.66	209.49	209.76	91,990
17 Feb 16	209.26436 -1.97	214.93	207.05	214.93	34,661
16 Feb 16	211.23622 +4.19	216.41	207.05	207.05	3,662
15 Feb 16	207.04601 -0.99	216.41	207.05	216.41	7,872
12 Feb 16	208.03194 +0.99	216.41	208.03	208.28	14,813
11 Feb 16	207.04601 -2.96	216.41	207.05	214.93	14,000
10 Feb 16	210.00381 -6.41	216.41	207.05	207.05	57,699
09 Feb 16	216.41237 +2.46	216.41	205.07	205.07	40,598
08 Feb 16	213.94754 -2.96	216.17	207.29	207.29	42,182
05 Feb 16	216.90533 +4.93	216.91	207.05	213.95	68,991
04 Feb 16	211.97568 +6.90	213.95	207.05	207.05	33,935
03 Feb 16	205.07414 -2.46	206.55	202.12	202.12	82,303
02 Feb 16	207.53897 +3.45	207.54	197.19	197.19	105,923
01 Feb 16	204.08821 +4.44	206.80	200.14	202.12	170,363
29 Jan 16	199.65150 +3.20	201.62	193.24	193.24	50,447
28 Jan 16	196.44722 +3.20	202.12	193.24	202.12	309,731
27 Jan 16	193.24294 -3.45	197.19	193.24	197.19	11,364
26 Jan 16	196.69371 -2.46	196.69	193.98	193.98	461,042
25 Jan 16	199.15854 +1.97	201.62	197.19	201.62	103,365
22 Jan 16	197.18668 -1.97	203.35	197.19	202.61	856,405
21 Jan 16	199.15854 -5.18	203.35	197.43	198.91	1,314,256
20 Jan 16	204.33469 -0.74	207.05	200.39	202.61	516,579
19 Jan 16	205.07414 -1.97	211.98	205.07	210.99	173,414
18 Jan 16	207.04601 -5.92	215.69	207.05	213.45	30,957
15 Jan 16	212.96161 -6.90	221.34	211.98	221.34	146,363
14 Jan 16	219.86314 -1.97	221.24	215.92	221.10	365,762
13 Jan 16	221.83501 +5.92	221.84	216.91	221.84	342,772
12 Jan 16	215.91940 -2.71	221.84	212.96	221.84	113,029
11 Jan 16	218.63072 -3.20	221.84	216.91	221.84	42,480
08 Jan 16	221.83501 +2.96	221.84	216.91	220.60	141,052
07 Jan 16	218.87721 +3.20	220.90	212.47	214.93	139,601
06 Jan 16	215.67293 +1.73	216.91	213.95	216.91	89,097
05 Jan 16	213.94754 -1.23	216.91	213.95	216.91	63,624
04 Jan 16	215.17996 +0.25	221.24	214.56	215.67	114,526
31 Dec 15	214.93347 +2.71	214.93	214.93	214.93	67,556
30 Dec 15	212.22215 -1.73	215.09	212.22	214.93	39,224
29 Dec 15	213.94754 +1.97	215.24	211.98	214.93	33,685
24 Dec 15	211.97568 -12.08	214.93	211.98	214.93	38,654
23 Dec 15	224.05336 +9.37	224.05	211.98	214.93	159,678
22 Dec 15	214.68700 -1.73	216.91	211.98	216.91	29,827
21 Dec 15	216.41237 -12.57	222.82	216.41	222.82	197,985
18 Dec 15	228.98303 +6.16	239.58	217.89	217.89	3,100,728
17 Dec 15	222.82094 -2.96	222.82	218.38	220.85	122,251
16 Dec 15	225.77875 -0.99	230.22	221.84	226.03	339,821
15 Dec 15	226.76468 +6.16	231.20	213.82	221.84	1,112,759
14 Dec 15	220.60258 +2.22	226.52	213.17	226.52	312,512
11 Dec 15	218.38425 -5.42	226.76	217.89	218.88	316,251
10 Dec 15	223.80687 +2.22	223.81	216.91	222.57	292,264
09 Dec 15	221.58853 +2.46	221.84	216.91	219.86	339,873
08 Dec 15	219.12369 -2.71	223.07	219.12	223.07	1,765
07 Dec 15	221.83501 +0.00	221.84	221.10	221.84	272,481
04 Dec 15	221.83501 -4.93	221.84	219.12	219.12	224,945
03 Dec 15	226.76468 +9.86	227.26	216.78	216.91	168,929
02 Dec 15	216.90533 -6.90	221.34	216.91	219.86	126,041
01 Dec 15	223.80687 +9.86	226.76	213.32	219.86	156,115
30 Nov 15	213.94754 +2.46	215.13	212.80	212.96	124,048
27 Nov 15	211.48271 -2.46	212.96	210.44	212.96	26,485
26 Nov 15	213.94754 +0.99	213.95	210.25	213.95	44,286
25 Nov 15	212.96161 +2.96	212.96	207.05	210.00	140,336
24 Nov 15	210.00381 +4.44	210.00	205.11	210.00	103,021
23 Nov 15	205.56711 -1.23	209.37	205.57	209.02	151,413
20 Nov 15	206.79953 -0.25	208.03	206.80	208.03	88,424
19 Nov 15	207.04601 +0.49	208.03	207.05	207.05	13,613
18 Nov 15	206.55304 -1.73	207.01	205.07	205.07	3,650
17 Nov 15	208.27843 +3.70	208.28	205.59	206.06	52,943
16 Nov 15	204.58118 -1.60	206.53	204.58	206.53	2,881
13 Nov 15	206.18332 -0.12	207.18	205.45	206.70	15,306
12 Nov 15	206.30656 -4.68	212.32	204.44	208.52	304,828
11 Nov 15	210.98975 +0.99	213.53	210.71	210.99	116,566
10 Nov 15	210.00381 +0.00	211.66	210.00	210.99	93,597
09 Nov 15	210.00381 -2.46	213.95	210.00	211.98	97,533
06 Nov 15	212.46864 +2.46	216.41	211.98	213.70	153,211
05 Nov 15	210.00381 -1.97	210.62	207.05	207.05	352,666
04 Nov 15	211.97568 +11.83	211.98	199.84	201.13	582,183
03 Nov 15	200.14447 +0.25	201.47	198.51	199.16	1,678,703
02 Nov 15	199.89799 +0.99	202.12	197.19	202.12	677,812
30 Oct 15	198.91206 +0.99	199.96	197.56	199.78	10,210
29 Oct 15	197.92612 +2.96	198.94	195.21	196.20	1,378,407
28 Oct 15	194.96832 +0.00	197.19	190.29	190.29	6,107,115