FUNDMANAGER.co.uk

Cairn Homes PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	228.00000 +4.50	228.50	222.00	224.00	2,680,120
21 Oct 26	223.50000 +0.00	226.00	222.50	222.50	2,137,966
20 Oct 26	223.50000 +2.00	227.00	220.50	227.00	2,094,013
19 Oct 26	221.50000 -3.00	224.50	220.50	224.50	471,969
16 Oct 26	224.50000 +0.50	225.00	222.50	223.50	1,493,025
15 Oct 26	224.00000 +1.00	227.00	222.50	224.00	498,612
14 Oct 26	223.00000 -1.00	226.38	222.50	224.00	617,492
13 Oct 26	224.00000 +1.00	225.00	219.50	222.00	265,801
12 Oct 26	223.00000 +2.00	225.00	219.50	219.50	494,800
09 Oct 26	221.00000 -2.00	226.00	220.00	220.00	365,734
08 Oct 26	223.00000 -4.00	231.00	222.00	231.00	585,889
07 Oct 26	227.00000 +0.00	231.00	225.00	231.00	261,451
06 Oct 26	227.00000 +2.50	229.50	223.00	225.50	1,215,808
05 Oct 26	224.50000 -2.50	229.00	222.00	228.50	335,723
02 Oct 26	227.00000 +2.50	229.50	224.00	229.50	715,829
01 Oct 26	224.50000 -10.50	234.50	224.50	231.50	614,116
30 Sep 26	235.00000 -2.00	242.00	234.00	242.00	593,466
29 Sep 26	237.00000 +0.00	241.00	236.00	238.00	501,450
28 Sep 26	237.00000 +7.00	238.00	228.50	231.50	683,918
25 Sep 26	230.00000 +1.50	233.00	229.50	232.00	565,652
24 Sep 26	228.50000 -2.00	236.00	227.50	236.00	1,759,221
23 Sep 26	230.50000 -1.50	233.50	230.00	230.00	253,588
22 Sep 26	232.00000 +1.00	234.50	229.50	234.50	306,023
21 Sep 26	231.00000 +5.00	233.00	224.62	227.00	196,238
18 Sep 26	226.00000 -7.50	235.00	225.50	233.00	1,299,764
17 Sep 26	233.50000 -2.00	236.00	230.67	233.50	421,513
16 Sep 26	235.50000 +4.50	238.00	231.27	232.00	435,567
15 Sep 26	231.00000 +1.00	233.50	229.00	231.50	431,691
14 Sep 26	230.00000 -4.00	234.50	230.00	234.00	422,215
11 Sep 26	234.00000 -4.50	239.00	233.00	236.00	571,796
10 Sep 26	238.50000 +3.00	240.00	233.50	235.28	347,665
09 Sep 26	235.50000 -4.50	243.00	235.00	243.00	338,457
08 Sep 26	240.00000 +0.50	241.41	236.50	237.00	249,335
07 Sep 26	239.50000 -9.50	251.00	239.50	251.00	1,463,576
04 Sep 26	249.00000 +3.50	249.00	240.50	244.50	769,458
03 Sep 26	245.50000 +11.50	245.50	232.50	237.50	1,216,340
02 Sep 26	234.00000 +10.00	240.00	227.00	227.00	1,008,545
01 Sep 26	224.00000 +2.50	225.50	216.00	216.00	329,376
28 Aug 26	221.50000 +0.50	224.00	219.00	219.00	169,406
27 Aug 26	221.00000 +0.00	223.30	219.58	221.50	91,817
26 Aug 26	221.00000 +4.00	223.00	217.00	217.00	292,595
25 Aug 26	217.00000 +3.50	219.00	212.50	216.00	525,057
24 Aug 26	213.50000 -2.00	215.50	212.50	215.50	124,082
21 Aug 26	215.50000 +3.50	216.00	212.98	212.98	409,271
20 Aug 26	212.00000 -2.50	217.00	211.00	215.00	114,802
19 Aug 26	214.50000 -2.00	218.50	214.00	218.32	609,744
18 Aug 26	216.50000 -5.50	221.00	216.50	220.50	68,757
17 Aug 26	222.00000 +1.00	222.04	219.50	222.04	105,908
14 Aug 26	221.00000 -2.50	225.50	220.50	225.50	165,138
13 Aug 26	223.50000 +5.00	227.00	219.50	222.00	188,086
12 Aug 26	218.50000 +1.00	221.00	217.00	218.00	1,401,987
11 Aug 26	217.50000 +1.50	220.50	214.00	216.50	680,714
10 Aug 26	216.00000 +0.00	217.50	214.00	215.50	154,026
07 Aug 26	216.00000 -1.00	217.50	212.50	216.50	142,186
06 Aug 26	217.00000 +3.00	217.00	214.00	214.00	104,311
05 Aug 26	214.00000 +1.50	215.00	211.50	212.00	156,710
04 Aug 26	212.50000 +0.00	213.61	208.50	213.00	199,592
03 Aug 26	212.50000 +4.00	213.50	209.50	210.00	216,128
31 Jul 26	208.50000 -6.00	215.34	206.50	209.50	257,899
30 Jul 26	214.50000 +2.50	216.50	210.50	210.50	132,976
29 Jul 26	212.00000 -3.50	217.00	212.00	216.00	160,190
28 Jul 26	215.50000 +1.00	217.50	213.50	217.50	120,435
27 Jul 26	214.50000 +3.00	216.50	213.00	215.00	179,281
24 Jul 26	211.50000 +1.00	213.00	209.50	210.50	224,924
23 Jul 26	210.50000 -3.50	217.50	210.00	217.50	196,685
22 Jul 26	214.00000 +4.00	215.00	207.50	210.00	197,008
21 Jul 26	210.00000 +1.50	210.00	207.00	207.00	1,462,726
20 Jul 26	208.50000 -1.00	211.50	207.50	209.50	214,382
17 Jul 26	209.50000 +0.50	212.50	207.50	207.50	205,970
16 Jul 26	209.00000 +0.50	210.00	205.50	208.50	157,981
15 Jul 26	208.50000 +2.00	209.50	204.50	205.00	171,962
14 Jul 26	206.50000 -4.50	209.00	203.00	206.50	233,288
13 Jul 26	211.00000 +0.00	212.50	206.00	206.00	156,407
10 Jul 26	211.00000 -6.00	219.00	206.50	219.00	380,405
09 Jul 26	217.00000 +4.50	218.00	211.00	215.00	217,310
08 Jul 26	212.50000 -2.50	218.00	209.50	218.00	420,617
07 Jul 26	215.00000 -3.50	228.00	215.00	217.00	1,543,358
06 Jul 26	218.50000 +0.00	222.00	214.50	222.00	229,822
03 Jul 26	218.50000 +4.50	218.50	214.50	216.00	138,809
02 Jul 26	214.00000 -2.00	217.50	212.00	215.50	206,942
01 Jul 26	216.00000 +1.00	216.50	210.00	214.00	222,564
30 Jun 26	215.00000 +2.50	217.00	209.50	212.50	369,636
29 Jun 26	212.50000 -2.00	217.50	211.00	217.50	234,553
26 Jun 26	214.50000 -1.00	216.00	211.50	214.50	1,182,021
25 Jun 26	215.50000 +6.00	215.50	209.00	213.00	989,666
24 Jun 26	209.50000 +6.00	211.00	197.40	197.40	257,531
23 Jun 26	203.50000 +4.70	205.00	195.60	201.00	352,134
22 Jun 26	198.80000 -0.80	203.00	195.60	203.00	440,244
19 Jun 26	199.60001 -1.90	202.00	197.00	197.00	252,598
18 Jun 26	201.50000 +1.50	201.50	196.00	200.50	355,056
17 Jun 26	200.00000 +4.60	200.00	194.20	194.40	1,334,581
16 Jun 26	195.39999 +0.00	198.20	195.00	198.20	169,572
15 Jun 26	195.39999 +2.80	198.00	194.20	196.20	140,620
12 Jun 26	192.60001 -0.40	197.60	191.00	194.00	503,400
11 Jun 26	193.00000 -1.00	194.80	190.20	193.00	305,295
10 Jun 26	194.00000 -0.60	197.60	193.60	195.00	1,069,798
09 Jun 26	194.60001 +0.00	198.50	194.00	196.40	449,752
08 Jun 26	194.60001 -10.40	202.86	194.40	202.50	212,630
05 Jun 26	205.00000 +0.00	208.50	204.50	206.00	118,336
04 Jun 26	205.00000 +1.50	208.50	203.00	205.50	270,872
03 Jun 26	203.50000 +3.00	204.30	201.00	202.00	185,003
02 Jun 26	200.50000 -1.00	205.50	199.60	205.50	257,683
01 Jun 26	201.50000 -3.50	205.50	198.89	204.50	275,172
29 May 26	205.00000 +1.00	206.00	201.00	206.00	306,919
28 May 26	204.00000 -1.00	205.00	201.00	201.00	222,826
27 May 26	205.00000 +5.40	206.50	199.20	202.50	359,088
26 May 26	199.60001 +0.40	201.00	195.20	195.20	130,939
22 May 26	199.20000 +1.60	200.50	195.80	200.00	147,659
21 May 26	197.60001 -0.80	202.50	196.40	202.50	222,520
20 May 26	198.39999 +4.20	200.50	192.80	194.40	852,939
19 May 26	194.20000 -5.60	203.00	194.20	203.00	322,882
18 May 26	199.80000 -2.20	202.50	198.80	201.00	361,973
15 May 26	202.00000 -2.50	204.50	197.20	204.50	469,949
14 May 26	204.50000 +4.90	204.50	200.50	201.00	281,931
13 May 26	199.60001 +2.00	200.50	195.40	195.60	764,246
12 May 26	197.60001 -2.00	200.00	196.20	198.00	255,553
11 May 26	199.60001 -0.40	201.50	198.20	201.00	1,233,339
08 May 26	200.00000 -2.50	206.00	198.60	206.00	119,034
07 May 26	202.50000 -6.00	210.50	201.00	209.00	338,283
06 May 26	208.50000 +12.50	208.50	194.00	194.00	513,935
05 May 26	196.00000 +6.80	197.20	187.60	191.00	554,484
01 May 26	189.20000 +1.00	191.00	186.40	191.00	24,717
30 Apr 26	188.20000 +2.00	188.80	183.40	183.40	312,819
29 Apr 26	186.20000 -3.00	190.80	185.00	185.00	544,314
28 Apr 26	189.20000 +1.40	189.20	184.60	188.00	192,806
27 Apr 26	187.80000 +0.80	189.80	186.40	189.60	147,060
24 Apr 26	187.00000 +0.60	188.00	183.80	186.00	201,031
23 Apr 26	186.39999 -7.20	195.60	186.00	195.60	646,698
22 Apr 26	193.60001 +1.60	194.00	190.00	190.00	254,908
21 Apr 26	192.00000 -1.00	194.80	191.60	193.60	203,106
20 Apr 26	193.00000 -4.60	198.60	193.00	197.80	147,389
17 Apr 26	197.60001 +4.80	199.80	190.80	194.60	460,090
16 Apr 26	192.80000 -1.80	196.00	192.80	193.60	90,951
15 Apr 26	194.60001 -0.80	197.40	193.00	195.40	380,800
14 Apr 26	195.39999 +3.40	196.60	188.00	188.00	254,150
13 Apr 26	192.00000 -0.80	194.60	188.60	194.60	217,189
10 Apr 26	192.80000 +2.00	195.40	189.20	190.40	268,851
09 Apr 26	190.80000 -2.60	197.20	189.00	197.20	589,816
08 Apr 26	193.39999 +9.40	196.60	189.20	189.40	247,737
07 Apr 26	184.00000 -1.20	187.20	184.00	186.80	1,143,833
02 Apr 26	185.20000 -1.80	186.60	182.00	183.80	187,358
01 Apr 26	187.00000 +6.20	187.80	182.80	183.00	631,333
31 Mar 26	180.80000 +1.00	182.80	178.60	178.60	218,232
30 Mar 26	179.80000 -1.00	182.00	179.40	180.20	181,432
27 Mar 26	180.80000 -2.00	183.60	178.80	181.20	103,989
26 Mar 26	182.80000 -4.60	189.60	182.60	186.40	213,346
25 Mar 26	187.39999 +7.00	189.20	181.00	183.00	301,443
24 Mar 26	180.39999 -4.60	185.40	179.20	182.60	315,282
23 Mar 26	185.00000 -2.40	190.00	179.00	190.00	370,715
20 Mar 26	187.39999 -7.40	192.60	185.74	191.20	417,209
19 Mar 26	194.80000 -7.20	200.00	194.80	198.60	233,137
18 Mar 26	202.00000 +6.00	202.00	191.20	191.20	240,044
17 Mar 26	196.00000 +4.20	197.60	190.40	191.40	123,876
16 Mar 26	191.80000 -5.00	198.20	190.60	192.00	610,749
13 Mar 26	196.80000 -5.20	207.00	195.60	207.00	377,242
12 Mar 26	202.00000 +0.00	205.00	200.00	203.00	285,416
11 Mar 26	202.00000 +3.40	202.00	198.60	199.80	240,995
10 Mar 26	198.60001 -0.20	205.00	198.60	203.00	200,667
09 Mar 26	198.80000 -6.20	201.75	196.40	200.50	435,953
06 Mar 26	205.00000 -1.50	208.50	204.00	206.00	262,278
05 Mar 26	206.50000 +3.00	209.00	203.50	208.50	713,093
04 Mar 26	203.50000 +7.70	204.50	195.00	196.40	927,524
03 Mar 26	195.80000 -9.70	204.00	194.20	204.00	234,799
02 Mar 26	205.50000 -4.00	210.00	204.50	210.00	180,712
27 Feb 26	209.50000 +1.50	211.00	206.50	207.50	1,145,965
26 Feb 26	208.00000 +8.60	208.00	200.50	203.50	722,310
25 Feb 26	199.39999 -4.10	205.50	199.20	203.50	102,948
24 Feb 26	203.50000 +0.00	208.00	199.80	199.80	209,446
23 Feb 26	203.50000 -3.50	208.00	203.50	208.00	188,492
20 Feb 26	207.00000 +2.00	207.50	204.00	205.00	777,714
19 Feb 26	205.00000 +0.50	206.50	202.50	205.00	638,162
18 Feb 26	204.50000 +8.70	206.00	191.00	191.00	456,893
17 Feb 26	195.80000 -0.40	197.40	193.20	194.60	161,101
16 Feb 26	196.20000 -0.80	196.80	194.60	196.40	492,610
13 Feb 26	197.00000 +3.00	197.00	190.80	194.00	689,022
12 Feb 26	194.00000 -5.40	201.50	194.00	199.40	396,795
11 Feb 26	199.39999 +4.40	200.00	191.80	193.60	357,348
10 Feb 26	195.00000 +4.60	196.00	188.40	189.80	385,297
09 Feb 26	190.39999 +0.40	192.00	186.80	191.40	111,395
06 Feb 26	190.00000 +1.00	190.20	185.20	186.20	116,607
05 Feb 26	189.00000 -1.00	192.80	186.00	190.40	279,348
04 Feb 26	190.00000 +8.20	191.20	179.00	179.00	355,155
03 Feb 26	181.80000 -0.40	184.60	179.40	182.20	1,912,591
02 Feb 26	182.20000 +1.40	182.80	179.40	179.40	107,478
30 Jan 26	180.80000 -3.20	185.60	179.00	183.80	199,766
29 Jan 26	184.00000 -0.60	186.80	183.40	186.80	88,420
28 Jan 26	184.60001 +0.20	186.80	184.00	184.00	86,953
27 Jan 26	184.39999 +1.60	185.60	181.40	181.40	123,127
26 Jan 26	182.80000 +1.80	184.60	180.40	182.00	148,907
23 Jan 26	181.00000 -6.40	188.80	180.96	187.00	208,406
22 Jan 26	187.39999 -1.80	190.80	186.00	189.60	289,404
21 Jan 26	189.20000 +6.40	189.20	184.00	186.20	526,154
20 Jan 26	182.80000 +1.40	185.40	181.00	183.00	190,046
19 Jan 26	181.39999 -3.40	184.40	178.00	183.80	128,193
16 Jan 26	184.80000 +1.60	184.80	181.60	183.40	121,529
15 Jan 26	183.20000 +5.80	184.40	177.40	179.00	309,460
14 Jan 26	177.39999 -2.60	181.40	172.80	180.00	260,979
13 Jan 26	180.00000 -5.00	185.40	178.60	182.80	438,236
12 Jan 26	185.00000 +0.80	187.20	182.37	184.80	137,555
09 Jan 26	184.20000 +5.00	184.40	179.00	179.00	478,693
08 Jan 26	179.20000 -1.00	181.80	178.80	181.00	375,314
07 Jan 26	180.20000 -0.80	181.80	178.40	181.80	649,904
06 Jan 26	181.00000 +1.00	182.80	175.60	175.60	133,851
05 Jan 26	180.00000 +1.60	181.00	177.00	180.20	162,804
02 Jan 26	178.39999 -0.40	181.80	175.80	179.40	235,567
31 Dec 25	178.80000 -3.20	182.00	178.80	181.40	95,445
30 Dec 25	182.00000 +2.40	182.00	180.00	180.00	61,743
29 Dec 25	179.60001 +1.60	181.40	176.80	181.20	190,104
24 Dec 25	178.00000 -1.40	178.80	175.00	175.00	38,039
23 Dec 25	179.39999 +0.40	179.40	175.00	175.00	134,839
22 Dec 25	179.00000 +0.20	179.00	175.20	176.60	226,112
19 Dec 25	178.80000 -0.80	183.60	175.40	183.60	1,240,498
18 Dec 25	179.60001 -1.20	182.20	176.40	176.40	424,199
17 Dec 25	180.80000 -1.00	184.80	180.20	182.00	278,052
16 Dec 25	181.80000 +1.80	183.60	178.00	178.00	1,801,145
15 Dec 25	180.00000 +2.00	181.40	177.00	178.00	1,210,130
12 Dec 25	178.00000 +1.00	179.40	174.60	176.00	3,337,966
11 Dec 25	177.00000 +2.60	177.50	174.20	175.00	307,024
10 Dec 25	174.39999 +2.00	174.80	172.00	173.60	179,028
09 Dec 25	172.39999 -2.40	176.00	172.40	174.80	195,109
08 Dec 25	174.80000 -2.20	178.80	173.60	176.00	97,532
05 Dec 25	177.00000 +1.20	179.20	171.80	171.80	674,953
04 Dec 25	175.80000 +1.20	177.60	174.20	174.80	121,060
03 Dec 25	174.60001 -0.60	177.20	174.00	175.20	185,361
02 Dec 25	175.20000 -3.00	179.60	175.00	178.80	344,628
01 Dec 25	178.20000 +0.20	178.60	175.60	177.60	362,351
28 Nov 25	178.00000 +2.60	178.20	173.80	177.60	125,827
27 Nov 25	175.39999 -0.20	178.20	174.60	176.00	263,272
26 Nov 25	175.60001 -0.80	180.00	173.60	180.00	155,395
25 Nov 25	176.39999 +4.00	177.20	172.80	172.80	1,414,685
24 Nov 25	172.39999 +2.60	173.80	168.40	168.40	158,097
21 Nov 25	169.80000 +1.80	171.00	166.00	166.00	97,399
20 Nov 25	168.00000 +0.20	172.00	168.00	169.20	408,957
19 Nov 25	167.80000 +0.80	170.40	165.00	165.00	582,373
18 Nov 25	167.00000 +0.80	168.12	164.40	166.00	334,038
17 Nov 25	166.20000 -6.80	174.60	166.20	174.20	130,657
14 Nov 25	173.00000 +1.20	173.00	168.20	168.20	173,254
13 Nov 25	171.80000 -2.60	176.40	171.60	174.20	480,995
12 Nov 25	174.39999 +1.00	174.40	171.20	173.20	682,813
11 Nov 25	173.39999 +3.40	176.00	171.20	171.20	213,214
10 Nov 25	170.00000 +3.80	171.40	166.60	168.20	97,008
07 Nov 25	166.20000 -2.00	169.60	163.99	169.00	179,949
06 Nov 25	168.20000 -0.20	170.80	167.40	168.00	174,606
05 Nov 25	168.39999 -2.60	171.60	168.40	169.00	355,672
04 Nov 25	171.00000 +2.00	172.40	167.80	169.00	758,854
03 Nov 25	169.00000 -0.60	171.60	168.80	170.00	144,270
31 Oct 25	169.60001 -0.20	171.40	168.63	169.60	170,509
30 Oct 25	169.80000 -0.60	172.40	169.20	171.00	301,076
29 Oct 25	170.39999 +2.80	172.00	166.20	167.40	254,294
28 Oct 25	167.60001 -0.40	170.40	165.80	167.60	1,144,095
27 Oct 25	168.00000 -1.00	172.00	166.20	172.00	77,110
24 Oct 25	169.00000 +2.40	169.00	165.00	165.40	191,775
23 Oct 25	166.60001 -1.20	170.60	165.20	169.00	151,184
22 Oct 25	167.80000 +3.80	168.60	163.51	165.20	268,805
21 Oct 25	164.00000 -0.40	165.00	161.00	161.00	147,290
20 Oct 25	164.39999 -1.60	166.60	163.40	166.60	135,503
17 Oct 25	166.00000 -3.00	169.00	163.20	167.60	455,425
16 Oct 25	169.00000 +1.00	170.20	167.40	168.60	144,649
15 Oct 25	168.00000 -6.80	177.20	167.40	173.60	1,096,375
14 Oct 25	174.80000 +1.00	175.20	172.20	173.80	196,077
13 Oct 25	173.80000 +4.80	174.20	169.00	169.00	298,439
10 Oct 25	169.00000 +1.00	170.80	167.20	168.40	1,531,717
09 Oct 25	168.00000 +2.20	169.20	165.20	165.40	759,831
08 Oct 25	165.80000 +0.40	166.60	164.40	166.20	351,976
07 Oct 25	165.39999 -2.60	170.00	165.40	169.20	1,118,136
06 Oct 25	168.00000 -3.20	170.80	166.80	170.00	300,388
03 Oct 25	171.20000 +1.20	171.60	168.80	171.00	368,820
02 Oct 25	170.00000 +1.80	172.00	168.00	172.00	576,642
01 Oct 25	168.20000 -0.40	172.00	167.00	172.00	161,153
30 Sep 25	168.60001 -1.20	173.80	166.60	173.80	526,591
29 Sep 25	169.80000 +2.80	171.80	167.00	168.80	104,595
26 Sep 25	167.00000 -2.80	172.89	166.60	171.20	428,542
25 Sep 25	169.80000 +0.00	172.80	168.80	170.00	623,817
24 Sep 25	169.80000 +1.20	171.00	165.00	165.00	98,922
23 Sep 25	168.60001 +3.60	170.00	165.80	169.40	596,723
22 Sep 25	165.00000 -3.20	168.60	165.00	166.40	195,262
19 Sep 25	168.20000 +2.40	168.60	164.50	165.80	805,851
18 Sep 25	165.80000 -7.60	175.60	165.20	175.60	423,909
17 Sep 25	173.39999 +0.20	176.60	171.00	176.60	511,217
16 Sep 25	173.20000 -4.80	178.80	172.20	174.60	263,868
15 Sep 25	178.00000 -2.80	185.20	175.40	185.20	184,315
12 Sep 25	180.80000 -2.20	187.00	177.20	187.00	492,542
11 Sep 25	183.00000 -0.80	186.20	182.20	185.80	93,440
10 Sep 25	183.80000 -3.60	189.60	183.80	187.80	798,533
09 Sep 25	187.39999 -1.20	190.60	186.20	190.20	1,315,742
08 Sep 25	188.60001 -2.40	192.20	185.80	185.80	187,783
05 Sep 25	191.00000 +3.00	191.20	186.80	190.00	356,152
04 Sep 25	188.00000 +6.00	190.80	178.00	186.60	2,028,394
03 Sep 25	182.00000 -4.20	192.40	179.20	187.80	329,576
02 Sep 25	186.20000 -4.80	192.40	185.60	189.60	346,270
01 Sep 25	191.00000 +1.20	193.40	189.00	193.20	70,645
29 Aug 25	189.80000 +0.20	193.00	187.80	189.20	128,464
28 Aug 25	189.60001 +1.20	191.80	187.40	188.40	612,542
27 Aug 25	188.39999 -1.00	191.40	187.60	190.00	97,458
26 Aug 25	189.39999 -1.60	192.80	187.80	192.80	102,755
22 Aug 25	191.00000 +1.00	193.80	189.20	193.80	182,246
21 Aug 25	190.00000 +1.00	193.60	186.60	186.60	125,077
20 Aug 25	189.00000 -3.40	193.80	188.80	193.80	108,374
19 Aug 25	192.39999 +10.20	193.20	187.00	189.00	2,264,462
18 Aug 25	182.20000 -2.40	188.80	182.20	186.80	550,302
15 Aug 25	184.60001 -1.60	190.20	184.60	189.20	337,967
14 Aug 25	186.20000 -0.40	189.88	181.40	181.40	180,526
13 Aug 25	186.60001 +1.40	189.20	185.01	188.20	175,696
12 Aug 25	185.20000 -6.60	192.20	185.20	191.00	225,288
11 Aug 25	191.80000 -1.00	195.00	189.20	195.00	70,432
08 Aug 25	192.80000 -1.40	194.40	189.20	192.00	106,577
07 Aug 25	194.20000 +4.80	195.00	191.40	192.00	108,956
06 Aug 25	189.39999 +0.00	193.60	188.60	192.80	301,772
05 Aug 25	189.39999 -0.20	193.00	187.80	190.60	114,087
04 Aug 25	189.60001 +4.80	190.20	184.20	187.60	195,746
01 Aug 25	184.80000 -3.20	191.80	183.60	191.80	112,989
31 Jul 25	188.00000 +7.60	189.00	180.72	181.60	309,315
30 Jul 25	180.39999 -3.60	185.40	179.00	184.00	117,795
29 Jul 25	184.00000 -0.80	189.60	183.80	189.60	153,587
28 Jul 25	184.80000 -4.60	192.20	184.00	190.80	113,566
25 Jul 25	189.39999 -1.00	191.20	187.20	189.40	120,709
24 Jul 25	190.39999 +0.20	193.00	189.00	191.40	185,308
23 Jul 25	190.20000 +0.80	192.40	188.20	190.60	150,377
22 Jul 25	189.39999 +2.80	189.40	184.80	187.20	133,911
21 Jul 25	186.60001 -2.40	190.67	185.22	189.80	52,232
18 Jul 25	189.00000 -2.60	194.40	188.20	194.00	152,749
17 Jul 25	191.60001 +1.80	192.40	189.40	189.60	219,951
16 Jul 25	189.80000 -0.20	191.60	188.60	189.80	151,378
15 Jul 25	190.00000 -0.80	192.60	187.00	187.00	404,669
14 Jul 25	190.80000 +2.20	191.40	186.80	191.40	121,726
11 Jul 25	188.60001 -1.00	192.00	188.20	190.00	305,397
10 Jul 25	189.60001 +5.00	190.00	184.00	185.00	275,397
09 Jul 25	184.60001 +4.20	186.80	176.80	182.00	525,538
08 Jul 25	180.39999 +1.00	182.00	179.80	181.00	112,241
07 Jul 25	179.39999 -0.80	183.10	178.80	179.00	336,271
04 Jul 25	180.20000 -1.80	182.40	177.60	182.00	120,948
03 Jul 25	182.00000 +5.20	182.40	174.00	174.00	237,263
02 Jul 25	176.80000 -11.60	189.00	176.80	187.60	465,530
01 Jul 25	188.39999 +3.40	188.40	181.40	184.00	294,140
30 Jun 25	185.00000 -1.20	188.20	182.40	186.20	162,675
27 Jun 25	186.20000 +2.20	187.40	184.60	185.20	404,586
26 Jun 25	184.00000 +3.80	185.40	176.00	176.00	265,543
25 Jun 25	180.20000 -5.00	186.00	176.20	186.00	282,587
24 Jun 25	185.20000 +3.40	187.00	183.94	184.60	491,077
23 Jun 25	181.80000 -5.80	185.60	181.80	183.40	365,484
20 Jun 25	187.60001 +5.80	187.60	182.24	185.00	985,428
19 Jun 25	181.80000 -4.60	188.40	180.82	185.80	85,960
18 Jun 25	186.39999 -0.60	188.80	184.80	188.80	225,674
17 Jun 25	187.00000 -4.20	191.60	186.20	187.00	225,221
16 Jun 25	191.20000 +0.00	195.20	190.46	192.20	334,004
13 Jun 25	191.20000 -2.60	192.80	188.60	190.60	405,016
12 Jun 25	193.80000 +1.40	193.80	190.60	193.60	535,247
11 Jun 25	192.39999 +4.80	192.40	182.80	182.80	235,320
10 Jun 25	187.60001 +3.00	189.00	185.14	186.20	123,820
09 Jun 25	184.60001 +2.60	184.60	178.02	182.20	131,303
06 Jun 25	182.00000 -4.00	187.40	181.60	184.80	202,878
05 Jun 25	186.00000 +2.20	187.00	182.00	183.80	334,803
04 Jun 25	183.80000 -1.80	187.40	182.80	187.00	227,481
03 Jun 25	185.60001 -0.40	189.00	183.20	187.20	901,385
02 Jun 25	186.00000 +1.80	188.40	181.76	187.80	1,054,077
30 May 25	184.20000 -3.80	190.20	183.60	185.00	1,152,879
29 May 25	188.00000 -2.20	192.80	186.80	192.00	408,489
28 May 25	190.20000 +3.40	193.40	183.60	183.60	484,548
27 May 25	186.80000 +5.40	188.60	183.40	184.00	243,127
23 May 25	181.39999 +3.20	183.40	174.80	174.80	317,538
22 May 25	178.20000 -6.20	184.80	178.20	182.20	372,761
21 May 25	184.39999 +4.00	185.20	179.20	181.00	662,220
20 May 25	180.39999 +7.00	181.80	170.40	170.40	404,044
19 May 25	173.39999 +1.00	176.60	171.60	176.60	97,642
16 May 25	172.39999 -0.60	174.20	171.60	172.20	116,952
15 May 25	173.00000 +1.00	175.40	170.40	173.00	156,180
14 May 25	172.00000 -6.80	183.00	172.00	183.00	283,399
13 May 25	178.80000 +6.80	179.60	171.20	172.40	176,258
12 May 25	172.00000 -3.40	177.80	170.80	170.80	195,061
09 May 25	175.39999 +1.60	176.40	173.40	175.60	984,261
08 May 25	173.80000 +5.20	174.20	164.20	164.20	3,154,253
07 May 25	168.60001 -2.20	171.40	165.40	165.40	215,917
06 May 25	170.80000 -0.80	171.60	167.00	167.00	191,268
02 May 25	171.60001 +6.60	171.60	162.40	162.40	184,056
01 May 25	165.00000 +0.20	165.00	160.80	160.80	187,418
30 Apr 25	164.80000 +2.40	166.00	162.20	166.00	278,539
29 Apr 25	162.39999 +4.40	163.00	156.80	156.80	144,848
28 Apr 25	158.00000 -1.80	163.00	157.60	163.00	269,139
25 Apr 25	159.80000 +0.20	161.80	158.60	161.00	2,485,606
24 Apr 25	159.60001 -2.80	161.00	157.40	159.00	348,759
23 Apr 25	162.39999 +1.60	166.40	161.20	162.60	1,132,698
22 Apr 25	160.80000 -0.40	162.20	157.20	157.60	1,895,091
17 Apr 25	161.20000 +0.00	164.40	159.00	164.40	769,769
16 Apr 25	161.20000 -1.40	163.80	159.60	159.60	785,385
15 Apr 25	162.60001 +2.60	164.40	158.80	161.80	354,451
14 Apr 25	160.00000 +2.20	161.00	153.40	153.40	914,357
11 Apr 25	157.80000 +3.80	157.80	151.40	155.00	728,010
10 Apr 25	154.00000 +4.60	159.80	153.20	157.60	1,101,911
09 Apr 25	149.39999 -11.00	159.00	149.20	155.60	443,264
08 Apr 25	160.39999 +6.20	160.40	155.20	156.80	3,420,377
07 Apr 25	154.20000 -4.80	161.40	151.40	152.00	646,564
04 Apr 25	159.00000 -3.40	163.40	154.40	158.40	761,564
03 Apr 25	162.39999 +1.20	164.80	156.80	164.80	576,184
02 Apr 25	161.20000 -1.60	162.60	156.40	158.80	572,722
01 Apr 25	162.80000 +3.40	163.40	159.17	163.00	289,335
31 Mar 25	159.39999 -3.80	165.60	157.80	165.60	537,044
28 Mar 25	163.20000 -3.00	169.40	162.00	169.40	453,783
27 Mar 25	166.20000 -3.20	168.60	164.60	165.80	3,437,457
26 Mar 25	169.39999 -4.00	175.60	168.40	175.60	3,068,198
25 Mar 25	173.39999 -1.60	177.00	170.80	170.80	5,574,257
24 Mar 25	175.00000 +0.60	176.40	172.60	173.00	4,798,698
21 Mar 25	174.39999 -1.80	177.20	171.40	176.00	2,131,161
20 Mar 25	176.20000 -0.80	178.00	174.20	176.00	374,005
19 Mar 25	177.00000 +5.40	177.80	170.60	171.60	597,179
18 Mar 25	171.60001 +0.00	174.00	170.80	172.60	600,598
17 Mar 25	171.60001 +2.00	172.00	165.20	165.20	270,411
14 Mar 25	169.60001 +4.80	171.00	161.80	161.80	7,715,467
13 Mar 25	164.80000 -3.80	173.00	164.40	173.00	752,573
12 Mar 25	168.60001 +1.40	170.20	163.40	163.40	320,955
11 Mar 25	167.20000 +0.00	170.20	165.60	168.60	787,064
10 Mar 25	167.20000 -6.40	176.00	167.20	175.60	433,807
07 Mar 25	173.60001 +1.00	175.42	169.80	175.00	924,046
06 Mar 25	172.60001 -2.00	176.60	171.80	171.80	2,337,580
05 Mar 25	174.60001 +3.00	176.20	172.54	175.80	728,369
04 Mar 25	171.60001 -6.40	177.80	169.80	173.60	1,378,334
03 Mar 25	178.00000 +0.40	179.00	175.00	175.00	733,239
28 Feb 25	177.60001 +2.80	178.40	172.80	176.00	1,762,225
27 Feb 25	174.80000 -2.80	180.00	171.60	180.00	1,720,882
26 Feb 25	177.60001 -1.00	182.20	177.40	182.20	1,976,497
25 Feb 25	178.60001 -0.20	179.40	176.80	176.80	1,589,549
24 Feb 25	178.80000 -1.40	180.80	177.60	180.40	1,894,406
21 Feb 25	180.20000 +0.60	182.40	179.40	180.80	4,320,470
20 Feb 25	179.60001 -4.40	185.80	177.37	185.80	440,302
19 Feb 25	184.00000 -4.20	189.20	184.00	187.60	4,668,554
18 Feb 25	188.20000 +0.20	190.80	186.20	187.20	1,217,086
17 Feb 25	188.00000 -0.80	191.60	187.20	189.40	1,583,988
14 Feb 25	188.80000 -1.60	192.00	187.40	187.40	689,813
13 Feb 25	190.39999 +1.60	190.60	186.80	188.80	1,742,517
12 Feb 25	188.80000 +3.00	189.60	184.40	184.40	1,031,002
11 Feb 25	185.80000 -2.20	189.60	184.60	188.00	1,874,901
10 Feb 25	188.00000 +0.80	188.60	183.00	183.00	1,407,335
07 Feb 25	187.20000 -4.20	192.60	187.00	192.00	1,796,998
06 Feb 25	191.39999 -0.80	194.80	190.20	193.00	982,701
05 Feb 25	192.20000 +3.40	193.00	188.60	193.00	1,666,141
04 Feb 25	188.80000 +0.40	190.80	188.00	188.60	2,606,109
03 Feb 25	188.39999 -1.60	193.20	187.60	189.20	1,662,106
31 Jan 25	190.00000 +6.80	191.20	183.20	183.60	3,327,573
30 Jan 25	183.20000 +4.60	183.60	178.60	181.00	887,594
29 Jan 25	178.60001 -1.60	180.40	178.00	178.00	1,216,820
28 Jan 25	180.20000 +0.60	181.80	179.20	180.20	2,617,540
27 Jan 25	179.60001 +0.80	182.60	177.17	182.60	698,131
24 Jan 25	178.80000 -1.20	181.80	177.00	177.00	1,930,295
23 Jan 25	180.00000 -0.80	181.00	179.00	180.20	770,331
22 Jan 25	180.80000 +0.20	183.40	180.20	183.00	1,002,277
21 Jan 25	180.60001 +3.20	181.80	177.40	177.40	4,166,843
20 Jan 25	177.39999 +2.40	179.60	171.62	176.40	2,532,214
17 Jan 25	175.00000 -0.40	177.60	174.80	177.00	1,122,927
16 Jan 25	175.39999 +1.60	177.60	172.80	177.60	2,980,334
15 Jan 25	173.80000 +0.20	175.00	171.00	173.00	4,053,025
14 Jan 25	173.60001 -1.40	180.60	172.20	180.60	1,326,237
13 Jan 25	175.00000 -9.60	188.80	174.60	188.80	579,554
10 Jan 25	184.60001 -3.80	190.80	183.86	186.00	1,212,976
09 Jan 25	188.39999 -1.60	192.00	186.00	191.00	2,787,846
08 Jan 25	190.00000 +1.00	192.60	184.20	184.80	3,318,771
07 Jan 25	189.00000 -5.40	194.40	187.40	190.00	752,576
06 Jan 25	194.39999 +2.80	194.60	189.60	194.20	179,397
03 Jan 25	191.60001 -2.20	194.60	189.80	189.80	1,348,359
02 Jan 25	193.80000 +0.20	195.40	193.20	194.80	423,615
31 Dec 24	193.60001 +2.00	194.00	188.60	188.60	127,539
30 Dec 24	191.60001 -1.20	194.40	191.40	192.00	299,520
27 Dec 24	192.80000 +3.60	194.20	188.20	188.80	508,380
24 Dec 24	189.20000 -3.60	195.20	189.20	191.40	55,079
23 Dec 24	192.80000 -0.80	195.00	192.80	193.00	247,723
20 Dec 24	193.60001 +3.40	194.40	189.60	190.20	1,159,217
19 Dec 24	190.20000 -0.20	191.00	187.80	191.00	251,152
18 Dec 24	190.39999 -0.20	193.00	188.20	191.20	394,014
17 Dec 24	190.60001 -1.80	194.00	190.60	194.00	181,495
16 Dec 24	192.39999 -2.40	195.80	190.00	193.60	292,112
13 Dec 24	194.80000 +0.40	197.34	193.40	193.40	800,763
12 Dec 24	194.39999 +5.20	197.80	188.40	189.40	1,314,799
11 Dec 24	189.20000 +6.80	189.20	181.00	181.00	1,715,459
10 Dec 24	182.39999 +0.80	185.40	180.40	185.40	879,571
09 Dec 24	181.60001 +2.40	182.80	179.29	180.20	1,390,938
06 Dec 24	179.20000 -0.60	180.40	176.20	179.80	9,098,359
05 Dec 24	179.80000 -2.20	183.20	179.80	181.40	2,210,843
04 Dec 24	182.00000 +3.60	183.20	174.00	174.00	931,860
03 Dec 24	178.39999 +3.00	179.20	171.20	171.20	835,438
02 Dec 24	175.39999 +4.40	175.80	169.82	171.00	2,317,836
29 Nov 24	171.00000 +0.20	171.80	168.40	168.40	1,308,242
28 Nov 24	170.80000 -0.80	175.40	170.60	175.40	298,341
27 Nov 24	171.60001 +0.80	172.00	168.80	170.00	498,744
26 Nov 24	170.80000 -3.00	173.80	170.40	171.80	456,079
25 Nov 24	173.80000 -1.20	175.20	173.20	173.20	891,824
22 Nov 24	175.00000 +1.00	176.00	171.40	171.40	1,511,741
21 Nov 24	174.00000 -1.40	178.03	172.60	176.20	868,770
20 Nov 24	175.39999 +0.00	177.60	173.40	175.40	478,983
19 Nov 24	175.39999 -0.40	177.60	171.60	175.80	632,906
18 Nov 24	175.80000 -6.40	184.92	175.80	181.80	616,426
15 Nov 24	182.20000 -0.60	183.40	180.80	182.80	786,639
14 Nov 24	182.80000 +3.60	182.80	178.40	180.00	411,199
13 Nov 24	179.20000 +2.20	179.60	176.20	178.20	557,317
12 Nov 24	177.00000 -9.20	186.20	176.80	184.00	842,515
11 Nov 24	186.20000 -0.60	189.00	182.00	182.00	5,326,311
08 Nov 24	186.80000 +2.80	187.80	183.00	186.00	200,473
07 Nov 24	184.00000 -0.80	187.20	182.60	185.40	1,368,060
06 Nov 24	184.80000 +3.40	185.40	178.00	185.40	436,803
05 Nov 24	181.39999 +0.40	183.40	178.40	178.60	384,228
04 Nov 24	181.00000 -1.40	184.80	179.80	184.80	492,816
01 Nov 24	182.39999 +2.80	182.60	179.20	180.60	137,682
31 Oct 24	179.60001 -4.20	185.40	178.60	185.40	496,254
30 Oct 24	183.80000 +3.60	185.20	180.20	185.20	248,633
29 Oct 24	180.20000 -2.80	185.40	180.05	181.80	498,293
28 Oct 24	183.00000 +3.60	183.20	176.00	176.00	147,016
25 Oct 24	179.39999 +1.00	181.60	179.00	179.40	191,073
24 Oct 24	178.39999 +1.40	180.13	173.40	173.40	472,316
23 Oct 24	177.00000 -2.20	180.00	176.80	178.60	205,197
22 Oct 24	179.20000 +3.80	179.34	176.00	178.80	291,095
21 Oct 24	175.39999 -0.20	178.00	172.00	172.00	227,734
18 Oct 24	175.60001 +1.20	178.20	175.20	175.80	250,712
17 Oct 24	174.39999 +0.00	176.40	171.40	171.40	860,666
16 Oct 24	174.39999 -0.20	178.00	174.40	178.00	521,948
15 Oct 24	174.60001 +3.40	176.00	171.80	171.80	252,616
14 Oct 24	171.20000 +2.00	173.00	169.80	172.00	203,253
11 Oct 24	169.20000 -0.20	173.20	168.20	173.20	382,933
10 Oct 24	169.39999 -4.00	173.80	169.00	170.60	1,484,994
09 Oct 24	173.39999 +4.20	174.40	166.60	166.60	3,306,331
08 Oct 24	169.20000 -0.40	172.30	168.00	171.80	2,140,510
07 Oct 24	169.60001 +1.80	170.20	163.40	163.40	2,617,195
04 Oct 24	167.80000 +1.00	168.80	166.20	166.20	231,000
03 Oct 24	166.80000 +3.40	167.77	163.60	166.20	312,382
02 Oct 24	163.39999 +1.40	163.60	161.80	163.20	129,499
01 Oct 24	162.00000 +0.60	165.20	161.40	164.40	127,175
30 Sep 24	161.39999 -4.80	166.40	161.40	166.40	2,266,607
27 Sep 24	166.20000 +4.80	166.20	157.40	157.40	342,984
26 Sep 24	161.39999 +2.20	162.40	159.60	159.80	251,721
25 Sep 24	159.20000 +2.00	161.80	157.00	161.80	1,066,848
24 Sep 24	157.20000 +0.20	160.68	157.20	158.40	245,319
23 Sep 24	157.00000 -2.60	162.00	157.00	162.00	153,835
20 Sep 24	159.60001 +0.00	160.80	159.00	159.40	922,115
19 Sep 24	159.60001 +5.00	160.60	151.60	151.60	324,538
18 Sep 24	154.60001 -1.60	156.80	154.60	156.20	325,277
17 Sep 24	156.20000 +1.80	157.60	153.00	155.00	1,449,725
16 Sep 24	154.39999 -0.80	156.60	153.40	153.40	432,126
13 Sep 24	155.20000 +1.60	158.00	154.54	158.00	347,868
12 Sep 24	153.60001 -2.00	156.20	153.39	155.40	384,136
11 Sep 24	155.60001 +1.20	158.00	155.00	158.00	892,926
10 Sep 24	154.39999 +6.80	154.60	145.41	147.00	743,795
09 Sep 24	147.60001 -0.60	152.60	147.60	152.00	859,807
06 Sep 24	148.20000 -11.80	160.00	147.60	160.00	7,729,912
05 Sep 24	160.00000 -3.80	164.00	160.00	161.60	350,328
04 Sep 24	163.80000 -0.40	165.28	161.80	161.80	895,658
03 Sep 24	164.20000 -1.00	166.40	162.59	163.60	780,821
02 Sep 24	165.20000 +1.20	165.80	162.40	164.40	649,605
30 Aug 24	164.00000 +1.40	165.00	161.40	161.40	1,352,458
29 Aug 24	162.60001 +1.40	163.30	160.40	162.80	613,023
28 Aug 24	161.20000 +0.20	162.80	159.40	160.40	571,544
27 Aug 24	161.00000 +1.20	161.68	160.00	161.60	537,922
23 Aug 24	159.80000 +0.60	160.20	158.60	159.20	949,746
22 Aug 24	159.20000 -0.40	160.40	158.40	159.20	467,406
21 Aug 24	159.60001 -0.60	161.80	158.59	161.80	451,728
20 Aug 24	160.20000 -0.80	162.00	160.00	161.00	464,854
19 Aug 24	161.00000 +0.60	162.00	159.40	162.00	752,187
16 Aug 24	160.39999 +2.80	161.80	155.80	158.00	925,876
15 Aug 24	157.60001 +0.40	158.60	156.40	158.00	959,444
14 Aug 24	157.20000 +1.80	158.00	155.80	156.40	550,159
13 Aug 24	155.39999 +0.60	156.80	152.40	153.80	904,515
12 Aug 24	154.80000 +0.20	155.80	152.20	154.60	537,414
09 Aug 24	154.60001 +1.00	155.00	152.00	154.40	250,571
08 Aug 24	153.60001 -1.00	156.20	151.20	156.20	504,183
07 Aug 24	154.60001 +0.40	158.00	152.94	154.60	1,859,533
06 Aug 24	154.20000 +1.00	155.80	150.25	155.00	641,923
05 Aug 24	153.20000 -1.60	155.00	150.00	154.40	1,817,207
02 Aug 24	154.80000 -6.20	159.00	154.00	157.00	958,224
01 Aug 24	161.00000 +2.00	161.00	157.20	159.60	827,586
31 Jul 24	159.00000 -0.80	161.80	159.00	161.00	707,934
30 Jul 24	159.80000 +1.00	162.00	155.40	155.40	1,156,886
29 Jul 24	158.80000 -1.00	160.80	158.80	159.40	153,655
26 Jul 24	159.80000 +2.80	161.44	158.40	161.00	625,424
25 Jul 24	157.00000 -0.60	159.40	154.59	155.40	367,211
24 Jul 24	157.60001 -2.40	161.00	156.20	161.00	191,639
23 Jul 24	160.00000 -4.00	164.40	159.80	163.60	797,600
22 Jul 24	164.00000 +3.00	164.00	160.94	162.20	3,633,995
19 Jul 24	161.00000 -1.40	163.60	160.20	160.20	275,750
18 Jul 24	162.39999 +2.40	163.20	159.40	160.00	373,619
17 Jul 24	160.00000 +4.60	161.40	158.20	158.20	368,158
16 Jul 24	155.39999 -2.60	160.20	155.40	158.00	444,884
15 Jul 24	158.00000 +1.60	158.40	155.60	157.40	689,345
12 Jul 24	156.39999 -0.20	158.69	155.20	155.20	618,138
11 Jul 24	156.60001 -0.40	157.60	153.00	153.00	765,549
10 Jul 24	157.00000 +5.00	157.20	150.20	150.20	275,642
09 Jul 24	152.00000 -0.20	155.20	152.00	153.40	212,091
08 Jul 24	152.20000 +1.60	154.06	146.40	146.40	306,607
05 Jul 24	150.60001 +7.00	150.60	145.12	146.40	861,271
04 Jul 24	143.60001 -0.20	146.26	140.40	140.40	590,942
03 Jul 24	143.80000 +10.60	144.40	138.00	138.00	1,546,299
02 Jul 24	133.20000 +1.00	133.20	130.40	133.20	429,629
01 Jul 24	132.20000 -2.80	137.20	131.80	136.20	218,134
28 Jun 24	135.00000 -2.80	139.00	134.80	138.00	86,099
27 Jun 24	137.80000 +1.40	139.80	135.60	135.80	604,800
26 Jun 24	136.39999 +0.20	137.60	135.53	137.00	434,122
25 Jun 24	136.20000 -2.00	139.00	135.80	138.40	1,468,517
24 Jun 24	138.20000 -1.40	141.40	138.20	139.60	257,427
21 Jun 24	139.60001 +0.40	141.00	137.80	138.80	300,678
20 Jun 24	139.20000 +0.60	140.36	139.00	139.40	296,352
19 Jun 24	138.60001 -1.40	141.00	138.40	139.80	112,800
18 Jun 24	140.00000 +0.40	141.61	139.40	139.80	143,352
17 Jun 24	139.60001 +2.40	140.40	137.20	140.40	232,919
14 Jun 24	137.20000 -3.80	142.82	136.00	141.00	366,131
13 Jun 24	141.00000 -0.20	144.60	138.60	138.60	236,182
12 Jun 24	141.20000 +2.20	142.40	138.80	142.20	204,375
11 Jun 24	139.00000 -3.60	146.80	138.29	146.80	491,205
10 Jun 24	142.60001 -1.60	145.00	142.20	142.80	189,166
07 Jun 24	144.20000 -1.00	148.00	144.20	148.00	182,132
06 Jun 24	145.20000 -0.80	147.40	144.40	145.40	140,252
05 Jun 24	146.00000 +2.40	147.60	143.60	147.60	223,457
04 Jun 24	143.60001 -2.40	145.40	143.20	144.00	243,420
03 Jun 24	146.00000 +0.40	147.75	144.59	145.60	235,648
31 May 24	145.60001 +0.00	147.60	144.40	144.80	315,413
30 May 24	145.60001 +1.80	146.70	143.94	145.60	154,298
29 May 24	143.80000 -0.60	147.45	143.00	144.80	295,772
28 May 24	144.39999 -4.00	151.20	144.40	151.20	217,150
24 May 24	148.39999 +2.40	149.80	143.51	146.00	118,694
23 May 24	146.00000 +0.60	148.00	145.61	148.00	182,958
22 May 24	145.39999 -2.80	148.40	145.40	147.40	85,419
21 May 24	148.20000 +1.80	148.60	146.60	147.00	797,616
20 May 24	146.39999 -0.60	148.40	146.00	148.20	280,102
17 May 24	147.00000 +1.00	149.20	144.80	146.60	182,212
16 May 24	146.00000 -0.20	148.00	145.40	147.20	149,805
15 May 24	146.20000 +1.60	146.60	143.20	143.20	118,180
14 May 24	144.60001 +1.00	146.40	142.80	142.80	191,626
13 May 24	143.60001 -0.60	149.01	143.00	145.80	267,762
10 May 24	144.20000 +3.20	146.81	142.29	143.40	1,056,777
09 May 24	141.00000 +1.60	141.40	139.40	140.20	865,031
08 May 24	139.39999 +0.20	140.80	138.40	140.20	885,626
07 May 24	139.20000 -1.40	142.32	139.20	139.80	252,911
03 May 24	140.60001 +1.80	140.80	137.40	139.00	242,156
02 May 24	138.80000 +2.00	139.37	135.20	135.20	594,461
01 May 24	136.80000 +1.20	138.40	135.10	135.60	436,522
30 Apr 24	135.60001 -0.20	138.60	134.80	136.60	1,107,190
29 Apr 24	135.80000 +2.20	137.00	131.60	131.60	3,093,409
26 Apr 24	133.60001 -0.20	135.40	130.60	130.60	415,530
25 Apr 24	133.80000 -4.20	140.60	132.80	138.60	696,792
24 Apr 24	138.00000 -0.60	139.40	136.60	138.60	655,014
23 Apr 24	138.60001 +3.00	140.00	135.60	135.60	1,565,528
22 Apr 24	135.60001 -1.20	139.20	135.60	136.80	584,189
19 Apr 24	136.80000 -2.40	140.00	136.00	137.20	289,546
18 Apr 24	139.20000 +1.40	139.80	137.80	139.80	900,755
17 Apr 24	137.80000 -1.20	140.00	135.80	135.80	341,505
16 Apr 24	139.00000 -0.40	140.00	137.40	138.20	1,190,461
15 Apr 24	139.39999 +0.80	142.32	139.20	140.80	2,302,364
12 Apr 24	138.60001 -0.60	140.50	138.60	139.20	785,357
11 Apr 24	139.20000 +1.20	139.80	137.50	138.20	371,845
10 Apr 24	138.00000 +1.80	138.40	135.80	136.80	411,930
09 Apr 24	136.20000 -0.80	137.80	135.80	136.20	2,716,941
08 Apr 24	137.00000 +0.00	139.46	135.93	136.80	407,794
05 Apr 24	137.00000 -0.60	139.86	134.60	136.80	226,253
04 Apr 24	137.60001 +3.60	137.80	134.80	134.80	407,479
03 Apr 24	134.00000 +0.60	135.00	131.14	131.60	494,157
02 Apr 24	133.39999 -3.00	139.00	132.60	138.00	556,149
28 Mar 24	136.39999 -0.60	138.40	135.80	138.00	336,365
27 Mar 24	137.00000 -0.80	138.20	134.80	137.80	738,582
26 Mar 24	137.80000 +4.20	138.20	134.00	135.00	607,849
25 Mar 24	133.60001 -3.60	139.63	133.60	137.20	1,035,398
22 Mar 24	137.20000 -4.20	141.03	136.40	141.00	4,111,486
21 Mar 24	141.39999 +5.40	141.40	136.40	136.40	3,768,230
20 Mar 24	136.00000 +2.00	136.20	133.76	134.20	897,284
19 Mar 24	134.00000 +0.40	134.80	133.20	133.60	2,393,061
18 Mar 24	133.60001 +2.80	134.40	130.79	131.00	254,841
15 Mar 24	130.80000 -0.20	132.88	130.47	132.00	638,888
14 Mar 24	131.00000 -1.00	132.80	129.60	131.60	467,812
13 Mar 24	132.00000 +1.00	134.10	130.60	132.80	393,991
12 Mar 24	131.00000 +2.60	132.60	128.41	129.00	814,159
11 Mar 24	128.39999 +0.80	129.00	126.60	127.40	452,824
08 Mar 24	127.60000 -1.40	130.00	126.20	128.40	451,595
07 Mar 24	129.00000 -3.20	131.80	129.00	131.60	2,282,819
06 Mar 24	132.20000 +2.00	133.20	129.20	129.80	1,605,607
05 Mar 24	130.20000 +6.40	130.20	122.80	123.40	2,839,859
04 Mar 24	123.80000 +0.00	126.00	123.40	124.00	6,199,159
01 Mar 24	123.80000 +1.00	126.00	120.80	126.00	19,601,260
29 Feb 24	122.80000 -4.80	128.60	122.80	124.60	4,968,795
28 Feb 24	127.60000 +0.60	128.20	126.40	126.80	312,397
27 Feb 24	127.00000 +0.80	127.20	126.35	127.00	424,023
26 Feb 24	126.20000 -0.80	127.55	124.58	126.60	494,101
23 Feb 24	127.00000 -1.20	128.00	125.80	128.00	737,724
22 Feb 24	128.20000 +2.00	128.40	126.00	126.00	2,076,932
21 Feb 24	126.20000 +0.60	127.20	125.00	127.20	1,022,659
20 Feb 24	125.60000 -0.40	126.00	124.60	125.40	334,860
19 Feb 24	126.00000 -0.60	126.60	124.40	125.80	784,049
16 Feb 24	126.60000 -0.80	127.47	125.80	127.00	862,266
15 Feb 24	127.40000 +0.20	128.20	127.00	128.20	496,442
14 Feb 24	127.20000 +1.00	129.20	127.00	129.20	789,366
13 Feb 24	126.20000 -2.00	128.00	126.20	127.80	1,866,916
12 Feb 24	128.20000 -0.40	129.40	127.60	129.20	1,373,282
09 Feb 24	128.60001 +3.40	128.60	124.60	124.60	2,933,273
08 Feb 24	125.20000 +2.00	125.80	123.38	123.60	1,419,221
07 Feb 24	123.20000 +2.00	123.60	121.20	121.20	937,411
06 Feb 24	121.20000 +1.00	121.40	119.38	120.40	577,788
05 Feb 24	120.20000 -0.20	121.60	119.28	120.60	479,956
02 Feb 24	120.40000 -0.60	121.00	119.20	119.20	303,818
01 Feb 24	121.00000 -0.20	122.27	120.40	121.60	391,985
31 Jan 24	121.20000 -0.40	121.95	119.20	121.40	1,025,434
30 Jan 24	121.60000 -0.80	123.00	120.40	122.20	1,671,121
29 Jan 24	122.40000 -2.20	126.40	122.20	125.40	634,057
26 Jan 24	124.60000 +1.40	125.16	123.80	123.80	611,719
25 Jan 24	123.20000 -0.20	124.20	122.20	122.20	668,994
24 Jan 24	123.40000 -0.60	125.40	123.40	125.00	172,103
23 Jan 24	124.00000 -0.60	125.40	123.60	124.80	278,608
22 Jan 24	124.60000 +1.60	124.60	121.40	121.40	1,470,018
19 Jan 24	123.00000 +1.20	123.80	122.00	122.60	665,633
18 Jan 24	121.80000 +0.80	123.64	120.80	122.40	780,819
17 Jan 24	121.00000 +0.80	121.80	119.58	120.20	944,122
16 Jan 24	120.20000 +5.40	123.00	117.00	117.00	906,686
15 Jan 24	114.80000 -1.00	116.00	113.60	114.20	269,364
12 Jan 24	115.80000 +1.60	115.80	113.80	115.00	576,071
11 Jan 24	114.20000 -0.60	116.60	113.69	116.20	529,133
10 Jan 24	114.80000 +2.00	115.00	111.80	111.80	230,047
09 Jan 24	112.80000 -2.40	116.60	112.80	115.20	332,357
08 Jan 24	115.20000 +1.20	115.80	113.80	114.60	459,463
05 Jan 24	114.00000 -0.20	114.80	112.40	114.40	459,383
04 Jan 24	114.20000 +0.80	114.80	112.70	113.40	258,034
03 Jan 24	113.40000 -0.40	115.60	111.80	112.40	359,231
02 Jan 24	113.80000 -2.00	116.20	113.80	114.60	259,209
29 Dec 23	115.80000 +1.00	116.20	112.20	112.20	106,510
28 Dec 23	114.80000 -0.60	116.00	113.20	115.40	187,475
27 Dec 23	115.40000 -1.20	117.40	114.00	116.80	409,001
22 Dec 23	116.60000 +4.60	116.60	113.00	113.00	673,365
21 Dec 23	112.00000 -1.00	113.60	112.00	113.00	2,588,558
20 Dec 23	113.00000 +2.40	113.42	110.40	111.60	908,769
19 Dec 23	110.60000 +1.80	111.60	108.80	108.80	212,525
18 Dec 23	108.80000 +1.60	110.00	107.60	109.20	835,547
15 Dec 23	107.20000 +0.20	109.80	107.20	107.40	1,233,604
14 Dec 23	107.00000 +1.60	109.80	106.00	106.00	844,965
13 Dec 23	105.40000 -2.80	109.60	105.40	108.20	314,964
12 Dec 23	108.20000 -3.20	112.40	108.20	111.20	330,398
11 Dec 23	111.40000 -0.40	112.00	110.66	111.60	300,169
08 Dec 23	111.80000 +1.80	112.20	109.80	110.00	890,447
07 Dec 23	110.00000 +0.80	110.20	108.40	109.60	308,647
06 Dec 23	109.20000 +2.00	110.40	108.67	108.80	549,259
05 Dec 23	107.20000 -1.80	109.91	107.20	109.00	371,445
04 Dec 23	109.00000 +1.00	110.30	107.60	107.60	310,880
01 Dec 23	108.00000 +0.00	108.62	106.60	107.60	168,237
30 Nov 23	108.00000 +0.60	108.80	105.80	106.40	271,502
29 Nov 23	107.40000 +0.20	108.00	107.20	107.60	125,012
28 Nov 23	107.20000 -0.40	107.80	106.40	106.40	276,335
27 Nov 23	107.60000 -1.00	109.60	107.60	108.80	342,660
24 Nov 23	108.60000 -1.40	110.20	108.20	110.20	448,484
23 Nov 23	110.00000 +0.60	111.20	109.40	109.60	309,118
22 Nov 23	109.40000 +0.40	111.20	107.80	109.00	1,024,761
21 Nov 23	109.00000 -2.40	112.80	108.96	111.00	251,437
20 Nov 23	111.40000 +0.60	115.40	110.40	115.40	452,037
17 Nov 23	110.80000 +4.20	111.00	106.20	108.00	431,215
16 Nov 23	106.60000 -0.40	108.80	106.00	108.80	1,889,707
15 Nov 23	107.00000 +1.00	108.00	106.40	107.40	300,468
14 Nov 23	106.00000 +1.60	106.20	103.23	103.80	526,709
13 Nov 23	104.40000 +1.80	104.40	102.00	102.40	484,662
10 Nov 23	102.60000 -2.20	104.60	102.60	104.20	263,009
09 Nov 23	104.80000 +1.00	104.80	103.20	104.40	299,529
08 Nov 23	103.80000 +2.20	103.80	101.00	101.60	672,397
07 Nov 23	101.60000 +2.40	102.20	99.10	99.60	9,325,842
06 Nov 23	99.20000 -2.00	102.40	99.10	101.20	501,336
03 Nov 23	101.20000 +0.40	103.20	100.80	103.00	740,006
02 Nov 23	100.80000 +1.00	102.80	99.70	99.70	376,544
01 Nov 23	99.80000 +3.30	100.20	95.80	96.30	469,474
31 Oct 23	96.50000 +0.30	97.40	95.50	96.60	813,729
30 Oct 23	96.20000 +0.20	97.70	93.90	93.90	445,277
27 Oct 23	96.00000 +0.00	97.50	95.66	96.50	348,941
26 Oct 23	96.00000 -0.10	97.50	94.20	94.20	2,707,363
25 Oct 23	96.10000 -0.40	97.60	95.00	96.20	1,613,805
24 Oct 23	96.50000 +0.80	97.20	95.60	96.20	3,043,058
23 Oct 23	95.70000 +0.90	97.70	93.40	94.30	505,533
20 Oct 23	94.80000 -3.50	98.00	94.80	96.20	2,013,438
19 Oct 23	98.30000 -0.20	99.20	97.60	98.30	406,815
18 Oct 23	98.50000 -0.70	99.20	96.70	96.70	2,352,911
17 Oct 23	99.20000 +0.10	100.00	98.45	100.00	363,104
16 Oct 23	99.10000 +1.00	100.40	97.10	99.40	185,217
13 Oct 23	98.10000 -2.70	101.40	97.40	100.60	307,243
12 Oct 23	100.80000 -0.20	101.83	99.95	101.60	262,649
11 Oct 23	101.00000 +2.80	101.80	97.08	98.70	784,713
10 Oct 23	98.20000 +4.10	99.25	95.41	95.90	1,423,777
09 Oct 23	94.10000 +0.10	96.60	93.90	94.30	639,033
06 Oct 23	94.00000 +1.00	94.70	93.50	94.20	2,974,271
05 Oct 23	93.00000 -0.40	94.90	93.00	94.50	319,002
04 Oct 23	93.40000 +0.10	94.40	93.20	93.70	425,788
03 Oct 23	93.30000 -0.60	94.40	93.30	94.00	256,334
02 Oct 23	93.90000 -1.50	96.10	93.90	94.20	708,320
29 Sep 23	95.40000 +0.50	96.50	95.40	95.90	1,044,748
28 Sep 23	94.90000 +0.50	95.60	94.10	94.50	463,218
27 Sep 23	94.40000 +0.60	95.70	93.30	94.50	302,558
26 Sep 23	93.80000 -1.20	95.20	93.70	94.90	382,295
25 Sep 23	95.00000 +1.20	95.50	93.10	95.00	237,831
22 Sep 23	93.80000 -2.20	95.90	93.80	95.50	511,416
21 Sep 23	96.00000 +0.70	96.30	93.20	93.20	730,246
20 Sep 23	95.30000 +1.10	96.03	94.29	95.00	743,062
19 Sep 23	94.20000 -0.30	94.80	94.00	94.80	275,706
18 Sep 23	94.50000 -0.40	96.30	94.00	94.90	1,334,408
15 Sep 23	94.90000 -0.80	97.00	94.90	97.00	626,831
14 Sep 23	95.70000 -3.40	97.33	94.90	96.20	216,752
13 Sep 23	99.10000 +2.50	99.10	95.10	96.50	4,130,160
12 Sep 23	96.60000 -1.80	99.80	96.60	98.60	198,101
11 Sep 23	98.40000 +2.50	99.40	96.20	96.20	457,949
08 Sep 23	95.90000 -0.40	96.40	93.80	95.90	6,541,882
07 Sep 23	96.30000 +0.30	97.90	93.70	97.40	2,638,882
06 Sep 23	96.00000 -1.60	98.60	95.90	97.60	1,591,312
05 Sep 23	97.60000 -1.70	100.40	97.50	98.90	76,024
04 Sep 23	99.30000 -0.70	101.40	99.10	99.60	357,139
01 Sep 23	100.00000 +2.50	100.00	95.80	96.90	303,854
31 Aug 23	97.50000 +4.20	97.90	93.80	93.80	936,671
30 Aug 23	93.30000 +0.50	93.60	92.20	92.30	1,823,721
29 Aug 23	92.80000 +1.40	93.20	89.00	92.00	686,773
25 Aug 23	91.40000 +0.00	92.60	91.30	91.60	67,105
24 Aug 23	91.40000 -0.60	91.70	90.50	91.60	2,611,811
23 Aug 23	92.00000 +1.00	92.40	89.20	91.50	230,999
22 Aug 23	91.00000 -0.80	91.90	90.20	91.50	1,894,877
21 Aug 23	91.80000 -1.50	93.90	90.37	93.50	298,437
18 Aug 23	93.30000 -1.00	93.90	91.10	93.80	2,185,614
17 Aug 23	94.30000 -0.20	95.40	93.60	94.60	599,614
16 Aug 23	94.50000 +1.10	95.00	93.70	93.90	1,085,195
15 Aug 23	93.40000 -1.30	94.00	92.66	93.20	554,606
14 Aug 23	94.70000 +0.50	94.80	93.50	94.00	425,248
11 Aug 23	94.20000 -0.70	94.30	93.50	94.10	362,319
10 Aug 23	94.90000 -0.90	96.20	94.90	95.60	388,924
09 Aug 23	95.80000 +0.60	96.70	95.10	95.20	100,924
08 Aug 23	95.20000 -0.20	96.30	94.10	94.40	397,844
07 Aug 23	95.40000 +0.30	95.80	94.90	95.40	104,897
04 Aug 23	95.10000 +0.80	95.20	94.10	94.60	107,496
03 Aug 23	94.30000 +0.30	94.30	93.20	94.30	252,260
02 Aug 23	94.00000 +1.00	96.30	93.00	94.50	143,466
01 Aug 23	93.00000 -1.90	94.40	93.00	93.10	279,605
31 Jul 23	94.90000 -0.10	96.30	94.00	96.10	775,121
28 Jul 23	95.00000 +0.50	95.80	93.90	94.50	308,344
27 Jul 23	94.50000 -0.30	95.80	94.50	95.50	117,440
26 Jul 23	94.80000 +0.80	94.80	92.20	92.20	287,164
25 Jul 23	94.00000 -0.80	94.90	94.00	94.00	191,544
24 Jul 23	94.80000 -1.00	96.88	94.80	95.60	232,098
21 Jul 23	95.80000 -0.30	96.60	94.90	96.60	95,370
20 Jul 23	96.10000 +0.20	96.40	94.90	95.40	208,941
19 Jul 23	95.90000 -0.10	97.20	95.30	96.30	289,435
18 Jul 23	96.00000 +1.20	96.00	94.30	94.90	83,677
17 Jul 23	94.80000 -1.00	95.40	93.50	95.40	302,643
14 Jul 23	95.80000 +0.20	96.60	94.30	95.60	103,650
13 Jul 23	95.60000 -0.50	96.50	94.60	96.50	382,333
12 Jul 23	96.10000 +0.90	97.10	93.60	93.60	1,041,186
11 Jul 23	95.20000 +2.00	95.20	93.00	93.60	699,967
10 Jul 23	93.20000 +0.60	94.10	92.20	92.20	129,362
07 Jul 23	92.60000 -0.70	93.50	91.50	92.20	175,354
06 Jul 23	93.30000 -1.90	95.60	91.90	95.50	435,065
05 Jul 23	95.20000 -3.80	99.50	95.20	98.80	142,341
04 Jul 23	99.00000 -1.20	100.00	98.40	100.00	176,503
03 Jul 23	100.20000 +0.50	101.80	99.10	101.80	534,987
30 Jun 23	99.70000 +0.30	101.90	99.00	99.50	821,201
29 Jun 23	99.40000 +0.40	100.40	98.80	98.90	641,546
28 Jun 23	99.00000 +0.90	99.80	97.80	98.30	889,682
27 Jun 23	98.10000 +0.40	99.20	96.80	98.50	1,066,211
26 Jun 23	97.70000 -1.50	99.20	97.20	98.50	3,335,452
23 Jun 23	99.20000 -0.10	99.60	98.00	98.80	1,249,449
22 Jun 23	99.30000 -0.40	99.70	98.20	98.50	600,810
21 Jun 23	99.70000 -1.50	102.00	99.50	101.00	736,216
20 Jun 23	101.20000 +1.90	101.20	99.10	99.10	452,701
19 Jun 23	99.30000 -1.70	100.80	99.30	100.80	406,504
16 Jun 23	101.00000 +0.80	101.29	100.00	100.00	1,109,538
15 Jun 23	100.20000 -0.80	102.00	100.00	101.40	575,539
14 Jun 23	101.00000 +1.80	102.00	98.10	99.90	653,183
13 Jun 23	99.20000 +2.30	99.70	97.20	97.70	589,233
12 Jun 23	96.90000 +1.60	97.90	95.40	95.60	592,727
09 Jun 23	95.30000 -0.50	97.54	95.30	95.50	407,828
08 Jun 23	95.80000 +2.10	97.50	94.20	94.20	347,007
07 Jun 23	93.70000 -0.20	95.40	93.10	93.50	2,849,149
06 Jun 23	93.90000 +1.60	94.20	92.70	93.50	6,452,208
05 Jun 23	92.30000 -0.30	93.70	92.30	93.20	486,674
02 Jun 23	92.60000 +2.60	94.20	91.60	92.00	451,194
01 Jun 23	90.00000 -0.90	92.10	90.00	90.70	1,080,144
31 May 23	90.90000 +1.40	90.90	88.60	89.60	1,428,263
30 May 23	89.50000 -0.50	91.30	88.90	89.50	393,945
26 May 23	90.00000 +0.10	90.28	88.90	89.00	520,874
25 May 23	89.90000 -1.30	90.82	89.90	90.40	255,949
24 May 23	91.20000 -1.60	93.00	91.10	92.60	216,566
23 May 23	92.80000 -1.00	94.90	92.80	94.90	222,975
22 May 23	93.80000 +0.70	94.50	92.90	93.90	281,612
19 May 23	93.10000 +0.80	94.81	93.10	93.30	247,658
18 May 23	92.30000 -0.50	93.80	92.07	93.20	198,175
17 May 23	92.80000 -0.50	94.00	92.74	94.00	233,805
16 May 23	93.30000 -0.20	94.60	91.80	93.80	417,605
15 May 23	93.50000 +1.60	93.80	92.00	92.80	407,053
12 May 23	91.90000 -1.50	93.80	91.50	93.80	353,969
11 May 23	93.40000 +1.50	94.10	90.10	93.40	496,615
10 May 23	91.90000 +2.00	91.90	90.00	90.50	187,991
09 May 23	89.90000 +0.40	90.70	89.20	89.90	238,470
05 May 23	89.50000 +0.20	89.80	87.20	87.20	497,331
04 May 23	89.30000 -1.70	91.90	88.70	91.00	432,345
03 May 23	91.00000 -1.10	93.36	91.00	92.00	2,556,285
02 May 23	92.10000 +1.50	92.10	90.30	90.30	254,124
28 Apr 23	90.60000 +1.00	90.80	88.70	88.80	3,876,570
27 Apr 23	89.60000 +0.20	90.80	89.10	89.10	1,484,229
26 Apr 23	89.40000 -0.60	90.50	88.50	88.50	985,200
25 Apr 23	90.00000 -0.50	91.10	88.90	89.30	309,295
24 Apr 23	90.50000 +0.30	91.30	89.00	90.20	320,710
21 Apr 23	90.20000 -1.60	94.47	89.68	92.40	631,062
20 Apr 23	91.80000 -3.30	95.10	91.42	92.70	714,857
19 Apr 23	95.10000 +2.70	95.10	92.10	92.10	955,603
18 Apr 23	92.40000 +2.30	92.60	90.05	90.40	5,670,371
17 Apr 23	90.10000 +0.70	90.70	89.55	90.00	882,031
14 Apr 23	89.40000 +0.40	89.70	89.20	89.50	816,085
13 Apr 23	89.00000 +1.30	89.00	88.00	88.40	506,504
12 Apr 23	87.70000 -1.10	89.00	87.70	89.00	186,192
11 Apr 23	88.80000 +1.90	88.80	86.00	86.00	4,559,370
06 Apr 23	86.90000 -0.80	88.80	86.30	88.00	584,004
05 Apr 23	87.70000 -1.60	89.60	87.70	89.00	259,997
04 Apr 23	89.30000 -0.50	90.70	88.11	90.70	17,034,230
03 Apr 23	89.80000 -0.20	91.50	88.00	88.00	441,168
31 Mar 23	90.00000 -2.50	93.80	89.60	93.80	998,219
30 Mar 23	92.50000 +3.00	92.80	89.40	89.40	722,796
29 Mar 23	89.50000 +0.30	89.88	88.50	88.50	653,211
28 Mar 23	89.20000 -1.40	91.20	89.20	89.50	1,053,392
27 Mar 23	90.60000 +0.30	90.79	88.88	90.00	1,715,408
24 Mar 23	90.30000 -1.10	91.57	89.70	90.00	261,878
23 Mar 23	91.40000 -2.00	93.38	91.40	93.30	143,664
22 Mar 23	93.40000 +1.00	93.40	90.50	91.70	293,287
21 Mar 23	92.40000 -0.60	94.00	91.80	92.90	2,219,113
20 Mar 23	93.00000 +2.10	93.50	87.80	87.80	803,645
17 Mar 23	90.90000 -0.50	92.80	90.20	92.20	809,374
16 Mar 23	91.40000 -0.30	92.30	88.80	92.00	3,198,603
15 Mar 23	91.70000 +1.60	92.13	88.20	88.20	267,774
14 Mar 23	90.10000 +0.70	91.60	87.10	87.90	220,837
13 Mar 23	89.40000 -1.70	91.13	88.10	90.10	307,328
10 Mar 23	91.10000 -1.50	92.38	90.10	91.30	350,684
09 Mar 23	92.60000 +0.60	94.60	92.60	93.80	246,360
08 Mar 23	92.00000 -2.40	94.96	92.00	93.80	432,671
07 Mar 23	94.40000 +3.40	94.90	91.90	91.90	244,776
06 Mar 23	91.00000 +0.80	93.10	89.50	91.00	482,416
03 Mar 23	90.20000 +3.10	91.20	87.40	87.40	697,742
02 Mar 23	87.10000 +2.30	87.10	84.56	85.30	1,060,350
01 Mar 23	84.80000 +2.60	85.40	83.20	83.70	1,763,407
28 Feb 23	82.20000 -1.85	86.00	82.20	85.90	486,632
27 Feb 23	84.05000 +0.45	85.50	82.50	82.50	110,037
24 Feb 23	83.60000 -1.20	84.40	82.50	82.50	209,970
23 Feb 23	84.80000 +2.30	85.40	82.50	83.90	43,166
22 Feb 23	82.50000 -1.90	85.40	82.50	85.00	306,410
21 Feb 23	84.40000 +0.10	86.20	84.30	85.20	155,106
20 Feb 23	84.30000 -0.80	86.90	84.30	85.70	75,296
17 Feb 23	85.10000 -0.60	86.50	85.10	85.20	55,091
16 Feb 23	85.70000 +0.10	86.90	85.30	86.90	342,594
15 Feb 23	85.60000 +2.60	85.60	84.70	85.00	336,249
14 Feb 23	83.00000 -0.30	86.07	83.00	85.40	540,459
13 Feb 23	83.30000 -1.90	85.80	83.30	85.80	20,606
10 Feb 23	85.20000 -1.00	85.90	85.00	85.50	236,827
09 Feb 23	86.20000 +1.90	86.40	84.89	86.30	22,254
08 Feb 23	84.30000 -0.60	87.00	84.30	86.00	730,883
07 Feb 23	84.90000 -1.90	86.86	84.90	86.30	96,114
06 Feb 23	86.80000 +0.10	87.00	86.20	86.40	51,889
03 Feb 23	86.70000 +1.70	87.80	83.90	85.20	872,907
02 Feb 23	85.00000 -1.10	87.70	85.00	86.00	1,110,548
01 Feb 23	86.10000 -0.30	87.10	84.20	86.30	59,836
31 Jan 23	86.40000 -1.60	86.40	85.36	85.60	296,936
30 Jan 23	88.00000 +3.00	88.00	84.12	85.20	54,924
27 Jan 23	85.00000 +1.90	85.00	83.42	83.50	350,637
26 Jan 23	83.10000 +0.40	83.70	82.16	82.80	709,373
25 Jan 23	82.70000 -0.30	85.00	81.30	83.50	83,089
24 Jan 23	83.00000 -0.40	85.40	83.00	84.50	16,975
23 Jan 23	83.40000 +0.00	85.82	83.40	84.70	218,491
20 Jan 23	83.40000 -1.30	86.20	83.40	85.00	129,696
19 Jan 23	84.70000 -1.20	86.90	84.70	86.00	318,342
18 Jan 23	85.90000 -3.30	87.90	85.70	85.70	167,604
17 Jan 23	89.20000 +1.60	89.21	84.80	87.10	45,592
16 Jan 23	87.60000 +0.60	88.65	85.75	87.60	466,030
13 Jan 23	87.00000 -0.50	87.50	86.50	87.10	67,291
12 Jan 23	87.50000 +1.50	87.50	85.20	86.00	288,367
11 Jan 23	86.00000 +2.20	87.29	85.10	85.50	925,481
10 Jan 23	83.80000 +0.80	86.09	83.50	84.00	583,459
09 Jan 23	83.00000 +3.60	84.30	81.15	82.70	1,451,202
06 Jan 23	79.40000 +2.40	80.71	77.90	80.00	123,453
05 Jan 23	77.00000 -2.70	80.30	77.00	78.70	137,435
04 Jan 23	79.70000 +3.60	79.70	76.30	76.30	696,921
03 Jan 23	76.10000 -2.60	78.90	74.70	78.80	202,352
30 Dec 22	78.70000 +0.50	78.70	75.94	77.80	25,832
29 Dec 22	78.20000 -0.80	80.20	77.70	79.40	197,254
28 Dec 22	79.00000 +0.70	79.30	77.50	77.90	202,059
23 Dec 22	78.30000 +0.90	78.30	77.80	78.10	70,241
22 Dec 22	77.40000 -0.90	80.10	77.40	79.80	51,735
21 Dec 22	78.30000 +3.00	79.50	77.30	77.40	227,950
20 Dec 22	75.30000 -3.80	80.00	75.30	80.00	144,254
19 Dec 22	79.10000 +1.10	79.10	75.50	77.00	424,611
16 Dec 22	78.00000 +2.90	78.60	75.90	75.90	877,991
15 Dec 22	75.10000 +1.20	76.30	74.10	74.50	72,255
14 Dec 22	73.90000 -1.90	75.30	73.90	75.30	20,495
13 Dec 22	75.80000 +2.00	75.90	73.10	73.10	399,580
12 Dec 22	73.80000 -1.20	77.50	72.50	77.50	116,193
09 Dec 22	75.00000 -1.70	77.50	75.00	77.20	82,449
08 Dec 22	76.70000 +0.60	77.10	75.50	75.50	132,589
07 Dec 22	76.10000 -0.90	76.80	74.30	75.00	190,212
06 Dec 22	77.00000 +0.00	79.10	74.80	79.10	721,605
05 Dec 22	77.00000 -1.00	78.60	76.30	77.20	186,941
02 Dec 22	78.00000 -1.40	79.90	77.10	77.70	434,085
01 Dec 22	79.40000 +0.70	80.90	78.90	80.70	195,398
30 Nov 22	78.70000 +1.00	80.00	78.60	79.30	1,396,820
29 Nov 22	77.70000 -0.50	79.30	77.50	79.00	1,412,477
28 Nov 22	78.20000 -2.40	80.70	78.20	80.70	105,991
25 Nov 22	80.60000 +1.70	80.70	79.40	79.50	65,564
24 Nov 22	78.90000 -0.10	80.80	78.90	80.80	152,696
23 Nov 22	79.00000 -0.60	80.32	78.50	78.70	65,886
22 Nov 22	79.60000 +1.00	79.60	77.20	79.40	1,291,559
21 Nov 22	78.60000 -3.40	80.30	78.50	80.30	440,004
18 Nov 22	82.00000 +2.20	82.00	78.70	79.70	213,785
17 Nov 22	79.80000 -0.50	79.96	78.30	79.30	218,011
16 Nov 22	80.30000 -2.40	81.80	79.60	81.30	122,786
15 Nov 22	82.70000 +0.40	84.10	82.00	82.10	141,255
14 Nov 22	82.30000 -3.00	85.70	82.20	84.40	95,941
11 Nov 22	85.30000 +1.30	86.20	85.10	85.60	4,162,420
10 Nov 22	84.00000 -0.30	86.10	83.80	84.40	19,238,100
09 Nov 22	84.30000 +0.90	85.40	83.20	83.60	112,980
08 Nov 22	83.40000 -0.20	85.00	82.10	84.90	1,193,048
07 Nov 22	83.60000 -0.90	85.80	83.60	84.80	91,831
04 Nov 22	84.50000 +1.90	85.30	83.40	85.00	234,224
03 Nov 22	82.60000 -1.50	85.10	82.40	83.80	171,225
02 Nov 22	84.10000 +0.70	85.10	83.40	84.80	184,413
01 Nov 22	83.40000 -0.70	86.00	83.40	85.60	147,033
31 Oct 22	84.10000 -0.20	85.10	84.10	84.90	508,553
28 Oct 22	84.30000 -0.70	85.00	83.90	83.90	157,000
27 Oct 22	85.00000 +0.00	85.90	83.90	83.90	355,374
26 Oct 22	85.00000 +1.10	85.60	84.20	85.10	814,004
25 Oct 22	83.90000 +2.90	85.00	81.70	81.80	1,447,210
24 Oct 22	81.00000 +2.20	81.60	79.10	79.10	2,824,248
21 Oct 22	78.80000 -1.00	80.50	78.70	79.60	193,891
20 Oct 22	79.80000 -0.40	81.60	79.20	80.50	2,353,054
19 Oct 22	80.20000 +0.40	82.80	80.20	82.30	915,966
18 Oct 22	79.80000 +1.00	81.30	79.60	79.60	3,716,377
17 Oct 22	78.80000 +0.30	79.60	77.80	78.00	597,379
14 Oct 22	78.50000 +1.70	79.40	76.30	76.90	943,887
13 Oct 22	76.80000 +2.90	76.90	74.10	75.00	1,372,243
12 Oct 22	73.90000 -0.80	75.30	73.90	74.30	462,734
11 Oct 22	74.70000 +0.10	75.70	73.80	74.60	5,604,242
10 Oct 22	74.60000 +0.50	76.10	73.30	73.50	198,512
07 Oct 22	74.10000 -1.80	76.10	74.10	75.60	474,067
06 Oct 22	75.90000 +1.10	76.76	74.71	75.00	603,229
05 Oct 22	74.80000 -1.20	75.70	74.30	75.20	961,094
04 Oct 22	76.00000 +2.30	76.00	74.20	74.40	1,818,459
03 Oct 22	73.70000 +0.70	73.91	72.00	72.00	2,782,653
30 Sep 22	73.00000 +2.90	73.80	71.20	71.20	1,933,743
29 Sep 22	70.10000 -4.30	76.40	69.40	74.20	552,397
28 Sep 22	74.40000 -0.30	77.10	73.60	77.10	981,494
27 Sep 22	74.70000 -4.30	80.55	74.70	79.80	434,234
26 Sep 22	79.00000 -0.10	80.50	77.80	78.00	512,165
23 Sep 22	79.10000 -2.00	83.90	78.40	82.60	435,415
22 Sep 22	81.10000 -2.00	84.10	80.80	82.30	464,017
21 Sep 22	83.10000 +2.20	83.90	81.10	81.10	344,434
20 Sep 22	80.90000 -2.00	83.00	80.90	82.90	859,597
16 Sep 22	82.90000 -0.40	82.90	81.60	82.80	400,104
15 Sep 22	83.30000 -0.30	83.50	81.30	82.00	360,364
14 Sep 22	83.60000 +0.60	84.60	82.10	83.00	539,153
13 Sep 22	83.00000 -6.00	89.75	83.00	88.70	797,874
12 Sep 22	89.00000 +2.30	90.09	88.60	88.60	296,598
09 Sep 22	86.70000 -0.60	89.40	86.70	89.30	2,080,856
08 Sep 22	87.30000 +1.50	87.60	86.00	86.00	177,841
07 Sep 22	85.80000 +1.20	86.50	84.20	84.70	127,824
06 Sep 22	84.60000 +1.20	85.60	83.50	83.50	246,256
05 Sep 22	83.40000 -1.50	85.00	83.40	84.80	111,143
02 Sep 22	84.90000 +0.80	86.60	83.56	85.00	490,208
01 Sep 22	84.10000 -3.10	85.70	84.10	85.70	287,250
31 Aug 22	87.20000 +2.10	87.20	85.90	86.70	611,799
30 Aug 22	85.10000 -1.70	88.50	85.10	88.50	351,907
26 Aug 22	86.80000 -0.50	88.70	86.60	87.50	563,659
25 Aug 22	87.30000 -0.10	87.90	86.60	87.90	689,283
24 Aug 22	87.40000 +0.20	87.70	86.00	86.80	513,497
23 Aug 22	87.20000 -0.50	89.10	86.40	89.10	496,208
22 Aug 22	87.70000 -2.70	92.10	87.70	92.10	734,330
19 Aug 22	90.40000 -1.80	91.70	89.80	89.80	1,710,701
18 Aug 22	92.20000 +0.30	93.00	91.40	93.00	242,284
17 Aug 22	91.90000 -1.10	92.90	91.90	92.70	988,681
16 Aug 22	93.00000 +1.00	94.20	92.80	94.20	265,615
15 Aug 22	92.00000 -3.30	95.67	92.00	94.90	304,956
12 Aug 22	95.30000 -0.60	97.20	95.10	96.20	489,983
11 Aug 22	95.90000 -0.10	96.60	95.17	95.80	349,937
10 Aug 22	96.00000 -0.40	96.20	94.90	94.90	337,265
09 Aug 22	96.40000 +3.40	97.30	91.20	91.20	1,425,661
08 Aug 22	93.00000 -0.80	94.90	93.00	93.70	246,410
05 Aug 22	93.80000 +1.90	93.95	90.40	90.40	229,680
04 Aug 22	91.90000 +1.00	93.10	90.60	90.60	122,587
03 Aug 22	90.90000 +1.90	91.20	88.00	91.10	201,459
02 Aug 22	89.00000 -2.40	93.74	89.00	92.40	335,721
01 Aug 22	91.40000 -0.30	92.60	90.70	90.70	84,238
29 Jul 22	91.70000 +1.20	92.20	91.25	91.80	348,409
28 Jul 22	90.50000 +0.50	90.80	89.70	90.00	443,669
27 Jul 22	90.00000 -2.00	91.60	89.50	90.30	1,327,209
26 Jul 22	92.00000 -1.10	92.60	90.50	92.60	187,420
25 Jul 22	93.10000 +2.20	93.50	92.10	93.00	1,381,386
22 Jul 22	90.90000 -1.50	93.70	90.90	93.00	1,816,604
21 Jul 22	92.40000 +0.60	93.40	90.40	90.40	1,865,418
20 Jul 22	91.80000 -1.20	93.20	91.50	92.00	154,650
19 Jul 22	93.00000 +0.70	93.10	90.80	91.70	305,875
18 Jul 22	92.30000 -0.20	93.70	91.30	92.90	225,292
15 Jul 22	92.50000 +1.40	92.70	91.60	92.10	357,778
14 Jul 22	91.10000 -0.60	91.50	90.10	90.30	1,283,437
13 Jul 22	91.70000 +0.40	91.80	90.60	90.80	1,963,249
12 Jul 22	91.30000 +1.60	91.90	89.30	89.70	728,743
11 Jul 22	89.70000 +0.70	90.10	87.60	87.70	1,164,411
08 Jul 22	89.00000 +1.00	89.00	87.80	88.90	332,573
07 Jul 22	88.00000 +0.40	89.70	87.60	87.60	495,539
06 Jul 22	87.60000 +1.50	87.90	85.70	87.90	3,208,849
05 Jul 22	86.10000 +0.50	87.10	85.40	87.00	2,336,170
04 Jul 22	85.60000 -0.60	87.00	85.60	86.10	570,711
01 Jul 22	86.20000 +0.90	86.80	85.10	86.30	789,259
30 Jun 22	85.30000 -0.50	85.90	84.80	85.40	534,922
29 Jun 22	85.80000 -1.20	86.80	85.60	86.80	709,327
28 Jun 22	87.00000 +1.40	87.20	86.30	86.30	515,311
27 Jun 22	85.60000 -0.90	87.20	85.00	85.00	1,504,016
24 Jun 22	86.50000 +4.20	86.50	82.60	82.60	381,212
23 Jun 22	82.30000 +0.20	84.10	81.60	83.00	501,191
22 Jun 22	82.10000 -1.00	83.30	81.30	82.10	455,219
21 Jun 22	83.10000 -0.40	85.40	82.19	82.80	364,034
20 Jun 22	83.50000 -0.70	84.90	83.40	84.20	689,876
17 Jun 22	84.20000 -0.20	85.10	82.10	83.00	1,214,548
16 Jun 22	84.40000 -4.10	87.50	83.10	85.90	1,005,608
15 Jun 22	88.50000 +1.20	89.10	86.50	87.20	490,128
14 Jun 22	87.30000 -0.90	88.70	86.80	87.40	968,535
13 Jun 22	88.20000 -1.50	92.70	87.70	92.70	1,553,452
10 Jun 22	89.70000 -2.30	92.00	89.70	91.90	2,241,873
09 Jun 22	92.00000 +0.80	92.90	91.20	91.50	331,157
08 Jun 22	91.20000 -2.50	93.47	91.20	93.20	408,422
07 Jun 22	93.70000 +0.90	93.70	91.40	92.60	1,074,540
06 Jun 22	92.80000 +1.20	93.30	91.50	92.00	974,525
01 Jun 22	91.60000 +0.40	92.40	90.30	91.90	1,862,011
31 May 22	91.20000 -0.70	92.40	91.00	92.40	4,605,567
30 May 22	91.90000 +1.00	92.21	90.70	91.90	1,923,734
27 May 22	90.90000 -0.10	91.90	89.80	90.90	388,918
26 May 22	91.00000 +1.20	91.20	89.10	89.10	299,896
25 May 22	89.80000 +0.20	90.00	87.90	89.40	579,259
24 May 22	89.60000 -1.40	90.65	88.30	88.30	781,804
23 May 22	91.00000 +1.20	91.00	88.00	88.00	559,878
20 May 22	89.80000 +1.30	90.30	87.54	88.20	663,139
19 May 22	88.50000 +0.00	89.00	87.10	88.20	545,586
18 May 22	88.50000 +2.30	89.40	87.20	87.30	440,046
17 May 22	86.20000 -0.30	88.24	86.20	87.80	1,319,464
16 May 22	86.50000 -1.20	88.80	86.50	88.30	361,693
13 May 22	87.70000 -0.10	89.55	87.60	87.60	952,912
12 May 22	87.80000 -0.70	90.80	86.80	90.80	638,393
11 May 22	88.50000 -0.70	89.90	88.50	89.00	1,112,534
10 May 22	89.20000 -0.10	90.00	87.90	87.90	570,053
09 May 22	89.30000 -5.40	92.60	89.10	91.70	835,765
06 May 22	94.70000 +1.10	94.70	92.20	94.40	2,839,066
05 May 22	93.60000 -0.50	96.20	93.60	95.30	1,428,562
04 May 22	94.10000 -2.40	96.80	94.10	96.20	420,479
03 May 22	96.50000 -0.20	97.80	95.50	96.70	490,690
29 Apr 22	96.70000 +1.70	97.50	95.40	97.30	1,404,254
28 Apr 22	95.00000 +0.00	96.70	95.00	96.00	640,913
27 Apr 22	95.00000 -2.90	98.00	95.00	97.10	520,130
26 Apr 22	97.90000 -0.90	98.60	96.90	98.20	1,110,676
25 Apr 22	98.80000 -1.40	99.90	97.60	99.50	867,895
22 Apr 22	100.20000 +1.50	101.20	99.30	99.70	332,832
21 Apr 22	98.70000 -3.30	102.00	98.70	101.60	331,048
20 Apr 22	102.00000 -0.20	104.00	101.60	103.40	2,688,072
19 Apr 22	102.20000 -1.40	104.20	102.00	102.00	241,452
14 Apr 22	103.60000 +2.20	103.60	101.40	101.40	710,299
13 Apr 22	101.40000 +0.20	102.40	100.80	102.40	552,683
12 Apr 22	101.20000 +0.20	104.00	100.80	100.80	327,370
11 Apr 22	101.00000 +0.00	104.20	100.80	100.80	472,667
08 Apr 22	101.00000 -2.80	104.00	101.00	103.20	470,874
07 Apr 22	103.80000 -1.00	104.40	102.60	104.00	7,365,400
06 Apr 22	104.80000 +0.60	104.80	102.60	104.20	540,323
05 Apr 22	104.20000 -3.00	107.00	103.40	104.40	1,084,154
04 Apr 22	107.20000 +2.40	107.20	103.60	105.60	841,952
01 Apr 22	104.80000 +0.60	107.60	103.80	107.60	2,969,828
31 Mar 22	104.20000 -2.60	107.98	104.20	106.60	831,051
30 Mar 22	106.80000 +1.40	108.20	105.80	107.80	760,708
29 Mar 22	105.40000 +3.40	108.20	104.80	104.80	3,125,004
28 Mar 22	102.00000 -2.00	105.00	102.00	104.60	782,049
25 Mar 22	104.00000 +1.00	105.60	102.60	105.60	2,101,006
24 Mar 22	103.00000 -3.80	105.00	102.20	102.20	5,809,630
23 Mar 22	106.80000 +1.00	107.00	104.00	106.20	601,588
22 Mar 22	105.80000 +1.80	106.20	102.80	105.00	1,332,809
21 Mar 22	104.00000 +1.60	104.80	101.60	101.80	1,955,638
18 Mar 22	102.40000 -0.80	102.60	99.20	100.80	5,833,256
17 Mar 22	103.20000 +2.80	103.20	100.20	101.40	999,520
16 Mar 22	100.40000 -1.20	102.72	99.50	101.00	1,039,309
15 Mar 22	101.60000 +0.60	102.60	98.80	102.60	638,368
14 Mar 22	101.00000 +5.60	101.00	96.80	96.80	720,089
11 Mar 22	95.40000 -0.60	99.00	95.40	95.60	1,092,411
10 Mar 22	96.00000 -1.20	98.20	95.30	97.70	989,279
09 Mar 22	97.20000 +2.60	98.60	94.90	95.40	793,470
08 Mar 22	94.60000 +1.40	98.30	93.60	94.20	840,414
07 Mar 22	93.20000 -4.50	96.50	92.80	94.90	1,220,649
04 Mar 22	97.70000 -6.30	102.20	93.40	102.20	3,066,438
03 Mar 22	104.00000 -1.80	106.80	102.80	105.40	443,458
02 Mar 22	105.80000 +0.80	107.00	103.00	105.80	1,201,543
01 Mar 22	105.00000 -1.00	108.20	103.00	104.80	906,120
28 Feb 22	106.00000 +2.80	107.60	102.33	103.40	1,577,762
25 Feb 22	103.20000 +3.70	104.00	99.80	99.80	725,752
24 Feb 22	99.50000 -2.50	101.60	98.04	99.80	1,135,795
23 Feb 22	102.00000 -0.80	103.00	100.40	101.60	576,720
22 Feb 22	102.80000 +1.20	102.80	98.50	99.00	1,864,177
21 Feb 22	101.60000 -0.40	103.40	99.00	103.20	638,628
18 Feb 22	102.00000 -4.00	106.00	102.00	106.00	261,364
17 Feb 22	106.00000 +0.80	106.40	104.40	106.20	390,210
16 Feb 22	105.20000 -1.00	107.00	104.20	107.00	816,301
15 Feb 22	106.20000 +0.20	107.00	105.20	106.60	487,445
14 Feb 22	106.00000 -0.20	106.40	104.00	105.20	1,125,289
11 Feb 22	106.20000 -0.40	108.00	106.20	106.20	466,201
10 Feb 22	106.60000 +1.20	109.00	106.60	108.40	310,645
09 Feb 22	105.40000 -0.80	109.80	105.40	108.00	587,323
08 Feb 22	106.20000 -0.80	107.40	106.00	107.00	628,837
07 Feb 22	107.00000 +2.60	108.20	104.00	104.00	826,286
04 Feb 22	104.40000 -0.60	107.80	104.40	105.40	487,159
03 Feb 22	105.00000 +1.60	107.80	104.80	105.40	972,273
02 Feb 22	103.40000 +1.40	106.40	103.20	103.60	592,161
01 Feb 22	102.00000 -1.40	106.00	101.60	106.00	3,245,573
31 Jan 22	103.40000 +0.60	105.60	102.40	102.40	252,992
28 Jan 22	102.80000 -1.20	103.80	101.00	102.80	438,596
27 Jan 22	104.00000 -3.80	106.00	103.60	104.60	373,408
26 Jan 22	107.80000 +2.60	108.60	106.40	107.00	1,226,411
25 Jan 22	105.20000 +1.00	107.40	104.20	104.20	425,985
24 Jan 22	104.20000 -4.20	107.60	103.40	105.60	588,465
21 Jan 22	108.40000 +1.00	108.40	105.60	105.60	1,049,533
20 Jan 22	107.40000 +1.80	108.40	105.60	105.60	998,059
19 Jan 22	105.60000 -2.60	108.40	105.60	106.60	270,984
18 Jan 22	108.20000 +0.40	110.60	107.00	110.00	1,075,760
17 Jan 22	107.80000 -1.40	110.80	106.91	110.80	531,201
14 Jan 22	109.20000 +3.00	109.20	108.00	108.00	5,920,844
13 Jan 22	106.20000 +0.80	109.60	105.50	106.00	816,102
12 Jan 22	105.40000 +10.40	108.20	102.80	102.80	1,970,915
11 Jan 22	95.00000 -2.00	98.00	95.00	98.00	134,334
10 Jan 22	97.00000 -0.30	97.90	95.50	97.30	733,095
07 Jan 22	97.30000 +0.50	98.00	96.00	96.20	346,996
06 Jan 22	96.80000 -0.20	97.50	96.60	97.10	198,536
05 Jan 22	97.00000 +0.00	97.30	94.90	94.90	123,045
04 Jan 22	97.00000 +1.80	97.50	94.70	96.20	163,321
31 Dec 21	95.20000 -0.10	95.32	94.60	94.60	10,711
30 Dec 21	95.30000 +0.90	96.80	95.30	95.70	673,258
29 Dec 21	94.40000 -1.60	96.10	94.40	96.00	490,283
24 Dec 21	96.00000 +0.80	96.60	96.00	96.20	79,050
23 Dec 21	95.20000 -0.20	97.50	95.20	95.40	78,169
22 Dec 21	95.40000 +1.20	95.60	95.15	95.30	911,003
21 Dec 21	94.20000 -0.80	95.70	94.20	95.70	58,110
20 Dec 21	95.00000 +0.30	95.40	94.70	94.70	17,434
17 Dec 21	94.70000 +0.00	95.90	94.70	95.10	134,684
16 Dec 21	94.70000 -2.90	96.20	94.70	96.20	103,621
15 Dec 21	97.60000 +2.90	97.60	94.70	94.70	40,778
14 Dec 21	94.70000 -0.80	95.00	94.50	94.80	128,600
13 Dec 21	95.50000 -0.50	96.10	93.80	93.80	84,606
10 Dec 21	96.00000 +0.00	97.00	96.00	97.00	255,947
09 Dec 21	96.00000 +1.00	97.10	95.90	97.00	48,778
08 Dec 21	95.00000 -1.00	97.30	95.00	97.30	382,614
07 Dec 21	96.00000 +1.00	97.00	93.61	95.80	151,709
06 Dec 21	95.00000 -0.80	97.30	93.40	96.20	916,307
03 Dec 21	95.80000 -2.10	97.60	95.00	95.20	46,484
02 Dec 21	97.90000 +2.90	97.90	94.80	96.30	72,586
01 Dec 21	95.00000 +3.00	96.20	94.70	95.10	648,278
30 Nov 21	92.00000 -3.00	97.90	92.00	95.50	337,042
29 Nov 21	95.00000 +1.40	96.90	95.00	96.70	288,388
26 Nov 21	93.60000 -3.40	96.00	93.60	96.00	231,245
25 Nov 21	97.00000 +1.00	97.00	95.20	95.70	49,538
24 Nov 21	96.00000 +0.00	96.00	95.10	95.60	100,360
23 Nov 21	96.00000 +0.00	96.60	95.50	95.70	997,751
22 Nov 21	96.00000 +3.00	96.00	94.40	94.80	117,964
19 Nov 21	93.00000 -1.60	96.30	93.00	95.40	235,878
18 Nov 21	94.60000 -3.40	97.50	94.60	97.40	177,519
17 Nov 21	98.00000 -0.60	98.80	96.50	98.80	54,664
16 Nov 21	98.60000 +1.00	99.40	96.40	99.00	3,139,152
15 Nov 21	97.60000 -0.40	99.40	97.60	98.00	72,563
12 Nov 21	98.00000 -0.60	98.80	96.40	96.40	159,641
11 Nov 21	98.60000 +0.60	99.20	97.90	98.60	88,970
10 Nov 21	98.00000 -3.20	99.00	98.00	99.00	332,494
09 Nov 21	101.20000 +4.20	101.20	97.00	97.00	183,916
08 Nov 21	97.00000 +0.60	98.50	96.30	97.00	73,082
05 Nov 21	96.40000 -0.60	97.60	96.40	96.60	114,888
04 Nov 21	97.00000 +2.00	97.80	95.00	95.80	372,962
03 Nov 21	95.00000 +0.40	97.80	94.70	95.00	485,964
02 Nov 21	94.60000 +0.10	98.00	94.00	95.80	53,620
01 Nov 21	94.50000 -0.30	95.60	93.80	95.10	590,860
29 Oct 21	94.80000 +1.50	95.40	93.60	93.70	73,969
28 Oct 21	93.30000 -1.30	94.90	93.20	94.90	392,320
27 Oct 21	94.60000 +0.50	95.30	94.20	94.40	199,145
26 Oct 21	94.10000 +1.10	95.30	94.10	95.00	301,974
25 Oct 21	93.00000 -2.50	97.00	93.00	95.40	109,924
22 Oct 21	95.50000 -2.40	96.90	95.50	96.90	31,577
21 Oct 21	97.90000 +0.70	97.90	96.20	97.00	73,306
20 Oct 21	97.20000 -0.30	99.30	97.00	97.90	493,298
19 Oct 21	97.50000 +0.10	97.60	96.99	97.50	42,816
18 Oct 21	97.40000 -0.20	98.00	95.30	96.10	39,245
15 Oct 21	97.60000 +0.50	97.70	96.50	96.80	243,799
14 Oct 21	97.10000 +0.70	97.10	95.60	95.80	107,560
13 Oct 21	96.40000 +1.40	97.00	94.85	95.50	186,873
12 Oct 21	95.00000 -1.00	95.62	94.80	94.80	277,790
11 Oct 21	96.00000 +2.10	97.40	94.90	95.90	85,066
08 Oct 21	93.90000 -1.30	97.00	93.90	97.00	21,157
07 Oct 21	95.20000 +0.80	95.90	92.20	92.20	431,091
06 Oct 21	94.40000 -2.60	99.00	94.40	99.00	163,006
05 Oct 21	97.00000 -1.00	98.10	96.90	97.40	140,980
04 Oct 21	98.00000 +2.40	98.80	95.70	95.70	152,248
01 Oct 21	95.60000 -2.30	98.70	95.30	98.00	624,554
30 Sep 21	97.90000 +0.20	99.00	97.00	99.00	559,451
29 Sep 21	97.70000 +0.70	98.90	96.80	97.90	312,544
28 Sep 21	97.00000 +0.00	97.40	95.80	96.80	266,888
27 Sep 21	97.00000 -1.00	97.90	97.00	97.80	90,026
24 Sep 21	98.00000 -0.90	99.50	98.00	98.60	136,853
23 Sep 21	98.90000 +0.90	100.60	98.50	100.60	54,276
22 Sep 21	98.00000 +1.00	100.00	98.00	99.40	223,869
21 Sep 21	97.00000 -1.90	99.50	96.70	98.90	473,307
20 Sep 21	98.90000 +0.60	98.90	95.80	97.10	270,805
17 Sep 21	98.30000 +1.60	99.70	97.40	97.40	146,160
16 Sep 21	96.70000 -0.30	97.30	95.20	95.60	216,082
15 Sep 21	97.00000 +0.00	97.50	95.90	95.90	1,482,740
14 Sep 21	97.00000 -0.90	97.50	96.75	97.40	758,538
13 Sep 21	97.90000 +0.70	98.60	96.80	97.20	530,949
10 Sep 21	97.20000 +0.20	97.60	94.40	97.00	675,809
09 Sep 21	97.00000 +0.00	98.70	95.42	98.50	1,765,265
08 Sep 21	97.00000 -0.10	98.00	96.60	97.90	644,626
07 Sep 21	97.10000 +0.70	97.80	97.00	97.20	801,796
06 Sep 21	96.40000 -0.60	98.00	95.50	96.00	2,124,460
03 Sep 21	97.00000 -0.50	97.99	96.70	97.50	544,469
02 Sep 21	97.50000 -1.20	98.60	97.10	97.20	5,474,462
01 Sep 21	98.70000 +0.50	98.70	97.30	98.00	1,557,358
31 Aug 21	98.20000 -0.80	98.43	97.07	98.40	334,772
27 Aug 21	99.00000 +0.50	99.40	97.60	98.50	154,382
26 Aug 21	98.50000 +1.50	98.70	94.70	97.80	414,053
25 Aug 21	97.00000 +0.00	98.06	96.45	97.20	268,926
24 Aug 21	97.00000 +0.00	98.50	96.40	97.10	2,643,048
23 Aug 21	97.00000 +1.00	97.60	94.20	96.60	39,285
20 Aug 21	96.00000 -0.50	96.60	94.70	95.60	69,733
19 Aug 21	96.50000 +1.00	97.00	95.90	96.00	116,981
18 Aug 21	95.50000 +1.40	96.90	94.60	94.60	178,267
17 Aug 21	94.10000 -0.90	95.90	94.00	95.90	577,199
16 Aug 21	95.00000 -0.70	96.90	95.00	96.60	123,684
13 Aug 21	95.70000 +2.50	96.60	95.10	95.30	5,360,274
12 Aug 21	93.20000 -2.00	95.80	93.00	93.00	67,215
11 Aug 21	95.20000 +0.20	96.50	94.10	95.00	869,879
10 Aug 21	95.00000 -1.00	96.55	95.00	95.70	58,175
09 Aug 21	96.00000 +0.20	96.60	96.00	96.60	75,296
06 Aug 21	95.80000 +0.40	95.80	94.10	95.40	3,156,760
05 Aug 21	95.40000 +1.30	95.70	94.90	95.70	60,412
04 Aug 21	94.10000 -2.50	96.50	93.50	95.70	255,297
03 Aug 21	96.60000 +2.10	96.60	94.80	95.20	76,305
02 Aug 21	94.50000 +1.80	96.40	92.60	95.40	60,767
30 Jul 21	92.70000 -1.80	95.40	92.70	94.00	80,522
29 Jul 21	94.50000 +1.00	95.20	94.30	95.10	185,475
28 Jul 21	93.50000 +1.50	96.80	91.70	92.60	119,012
27 Jul 21	92.00000 -2.00	94.00	90.50	94.00	106,883
26 Jul 21	94.00000 +4.50	94.00	91.21	92.20	176,025
23 Jul 21	89.50000 -1.30	92.40	89.50	91.10	35,227
22 Jul 21	90.80000 +2.30	91.00	89.20	90.70	104,846
21 Jul 21	88.50000 +1.50	92.00	88.10	90.20	94,862
20 Jul 21	87.00000 +1.10	90.00	86.30	89.40	142,251
19 Jul 21	85.90000 -2.80	92.70	85.90	90.10	205,576
16 Jul 21	88.70000 -2.40	91.20	88.70	91.00	84,555
15 Jul 21	91.10000 -2.90	93.40	91.00	91.40	695,426
14 Jul 21	94.00000 +0.00	94.40	92.00	92.90	169,356
13 Jul 21	94.00000 +5.30	94.00	91.00	91.60	4,960,248
12 Jul 21	88.70000 -3.90	91.30	88.70	91.00	1,731,779
09 Jul 21	92.60000 +0.60	93.80	91.30	92.40	1,239,772
08 Jul 21	92.00000 -3.00	93.50	91.50	93.40	751,669
07 Jul 21	95.00000 -2.80	97.40	94.00	96.40	2,813,537
06 Jul 21	97.80000 +0.90	97.90	95.50	96.80	1,705,626
05 Jul 21	96.90000 -1.30	96.90	94.83	95.30	118,493
02 Jul 21	98.20000 +2.90	98.70	94.68	96.70	515,047
01 Jul 21	95.30000 +3.80	99.40	93.00	93.10	1,064,655
30 Jun 21	91.50000 +0.00	93.90	90.40	93.00	748,934
29 Jun 21	91.50000 +3.30	91.50	88.70	90.00	415,281
28 Jun 21	88.20000 +0.10	89.60	87.70	89.60	209,344
25 Jun 21	88.10000 -1.40	89.20	88.00	88.70	121,238
24 Jun 21	89.50000 -0.20	89.50	88.00	88.40	115,008
23 Jun 21	89.70000 +2.70	89.70	86.60	87.30	65,191
22 Jun 21	87.00000 -0.30	89.80	86.90	87.50	161,189
21 Jun 21	87.30000 -0.20	90.50	87.30	88.20	236,048
18 Jun 21	87.50000 +0.50	90.60	87.50	90.60	142,955
17 Jun 21	87.00000 -4.00	89.89	87.00	89.00	214,446
16 Jun 21	91.00000 +4.10	91.00	89.10	89.30	213,501
15 Jun 21	86.90000 -0.20	90.70	86.90	88.90	270,721
14 Jun 21	87.10000 +0.00	89.50	86.70	88.80	59,163
11 Jun 21	87.10000 -3.00	90.60	87.10	89.40	260,140
10 Jun 21	90.10000 +2.10	91.30	89.30	90.10	102,463
09 Jun 21	88.00000 -2.60	91.49	87.20	90.90	64,895
08 Jun 21	90.60000 -1.20	91.80	90.40	91.50	117,037
07 Jun 21	91.80000 -1.30	93.90	91.80	93.20	451,902
04 Jun 21	93.10000 -0.70	94.90	92.55	92.80	270,693
03 Jun 21	93.80000 -1.20	93.80	92.30	92.30	129,621
02 Jun 21	95.00000 +3.00	95.00	91.00	92.60	109,822
01 Jun 21	92.00000 +0.20	93.20	92.00	93.20	409,434
28 May 21	91.80000 -1.60	92.84	90.30	91.10	354,597
27 May 21	93.40000 +2.10	93.40	90.70	91.50	507,499
26 May 21	91.30000 -0.60	92.40	90.40	91.10	109,579
25 May 21	91.90000 +1.50	91.90	89.80	90.40	71,422
24 May 21	90.40000 -0.70	90.90	89.70	90.00	102,871
21 May 21	91.10000 +0.10	92.70	89.00	89.60	303,785
20 May 21	91.00000 -1.50	91.00	88.70	90.10	160,000
19 May 21	92.50000 +2.30	92.50	87.80	90.60	81,496
18 May 21	90.20000 +1.00	93.50	90.00	90.00	745,711
17 May 21	89.20000 -2.80	93.20	89.20	91.20	386,648
14 May 21	92.00000 +4.40	92.00	88.60	88.60	111,678
13 May 21	87.60000 -2.70	92.30	87.50	90.60	1,361,374
12 May 21	90.30000 -4.70	95.30	90.30	92.60	253,240
11 May 21	95.00000 -1.00	95.96	92.90	95.20	399,832
10 May 21	96.00000 +0.00	98.21	94.94	96.10	347,148
07 May 21	96.00000 -0.20	97.58	95.63	96.60	345,480
06 May 21	96.20000 +1.80	96.71	94.20	94.20	950,033
05 May 21	94.40000 -0.20	96.39	92.40	95.90	521,757
04 May 21	94.60000 -1.70	97.90	94.60	95.80	1,478,595
30 Apr 21	96.30000 +2.30	97.60	93.72	94.20	904,286
29 Apr 21	94.00000 -1.00	94.70	91.70	91.70	84,411
28 Apr 21	95.00000 -1.80	95.40	93.40	94.80	149,167
27 Apr 21	96.80000 -0.10	97.20	93.30	94.80	139,035
26 Apr 21	96.90000 +0.90	98.10	94.50	96.80	103,956
23 Apr 21	96.00000 +2.30	96.50	93.40	96.50	1,089,649
22 Apr 21	93.70000 +4.30	94.60	91.80	93.50	571,153
21 Apr 21	89.40000 -5.30	94.70	89.40	94.70	610,795
20 Apr 21	94.70000 -0.60	94.70	92.40	93.30	168,912
19 Apr 21	95.30000 +0.40	95.51	93.10	93.50	102,857
16 Apr 21	94.90000 +1.70	95.20	93.05	94.20	1,159,592
15 Apr 21	93.20000 -1.70	94.90	93.20	93.60	74,710
14 Apr 21	94.90000 -0.90	95.00	93.20	94.20	834,954
13 Apr 21	95.80000 +1.40	96.70	94.30	96.70	119,772
12 Apr 21	94.40000 +0.00	95.60	93.30	95.60	281,288
09 Apr 21	94.40000 +1.00	95.70	93.10	93.10	556,206
08 Apr 21	93.40000 -2.10	95.80	92.20	94.90	232,136
07 Apr 21	95.50000 +4.90	95.70	91.40	93.30	599,781
06 Apr 21	90.60000 +1.90	92.49	90.50	90.50	1,323,816
01 Apr 21	88.70000 +0.20	91.80	88.70	91.80	120,666
31 Mar 21	88.50000 -2.70	92.10	88.50	91.80	481,215
30 Mar 21	91.20000 +0.80	91.50	89.80	90.00	326,056
29 Mar 21	90.40000 -1.90	91.70	89.70	90.50	368,294
26 Mar 21	92.30000 +1.70	92.30	88.00	91.20	418,576
25 Mar 21	90.60000 -4.00	97.40	89.70	95.00	444,813
24 Mar 21	94.60000 +0.90	94.60	90.10	90.10	753,401
23 Mar 21	93.70000 +4.50	93.70	90.60	91.60	323,831
22 Mar 21	89.20000 +0.30	92.89	88.20	89.80	823,048
19 Mar 21	88.90000 +0.60	90.80	88.00	90.80	187,112
18 Mar 21	88.30000 +0.00	91.17	88.20	88.20	122,551
17 Mar 21	88.30000 -2.00	92.50	88.30	91.40	305,657
16 Mar 21	90.30000 -1.70	95.70	90.30	94.90	432,658
15 Mar 21	92.00000 -3.00	95.61	91.90	91.90	309,039
12 Mar 21	95.00000 +2.90	95.00	91.29	94.10	484,398
11 Mar 21	92.10000 +4.10	92.30	90.20	91.00	726,819
10 Mar 21	88.00000 -0.10	90.20	85.70	85.70	10,349,130
09 Mar 21	88.10000 +3.30	88.10	83.71	85.30	2,466,491
08 Mar 21	84.80000 +1.80	85.90	82.30	83.00	1,135,441
05 Mar 21	83.00000 +3.20	83.00	77.70	78.70	17,566,392
04 Mar 21	79.80000 -0.20	82.10	78.30	81.10	1,001,439
03 Mar 21	80.00000 +1.00	81.30	78.60	79.40	1,942,425
02 Mar 21	79.00000 +0.00	79.70	78.10	79.70	1,079,990
01 Mar 21	79.00000 +1.30	80.00	78.15	80.00	1,678,930
26 Feb 21	77.70000 -1.30	81.70	77.60	81.70	312,604
25 Feb 21	79.00000 -0.20	82.30	79.00	82.00	544,468
24 Feb 21	79.20000 -1.80	83.70	79.20	80.00	259,288
23 Feb 21	81.00000 +0.70	83.60	80.10	83.60	241,627
22 Feb 21	80.30000 -0.20	83.10	80.10	83.10	363,082
19 Feb 21	80.50000 +1.50	83.20	80.50	82.90	371,457
18 Feb 21	79.00000 -3.60	85.60	79.00	85.60	405,796
17 Feb 21	82.60000 +1.00	83.10	81.80	82.30	8,533,256
16 Feb 21	81.60000 -1.70	84.20	81.60	84.20	28,991
15 Feb 21	83.30000 +1.20	85.00	82.50	85.00	248,526
12 Feb 21	82.10000 +0.20	85.00	82.10	84.40	232,574
11 Feb 21	81.90000 -1.80	84.80	81.70	84.60	189,103
10 Feb 21	83.70000 -1.40	86.00	83.70	85.90	741,887
09 Feb 21	85.10000 +0.30	87.38	85.10	85.70	109,415
08 Feb 21	84.80000 -0.10	88.00	84.80	87.20	80,542
05 Feb 21	84.90000 -1.30	88.30	84.90	88.00	86,056
04 Feb 21	86.20000 +1.20	87.70	86.20	87.70	163,961
03 Feb 21	85.00000 +1.00	87.40	83.50	83.50	86,819
02 Feb 21	84.00000 +0.00	85.80	84.00	85.20	35,308
01 Feb 21	84.00000 +2.90	87.00	83.30	83.30	338,497
29 Jan 21	81.10000 -1.60	84.20	81.10	83.90	107,168
28 Jan 21	82.70000 +1.70	83.70	81.10	82.80	76,124
27 Jan 21	81.00000 -2.70	84.68	81.00	83.80	360,451
26 Jan 21	83.70000 -3.20	86.70	83.70	86.40	246,094
25 Jan 21	86.90000 -2.50	92.50	86.00	92.50	324,527
22 Jan 21	89.40000 -1.20	92.40	89.40	92.30	145,785
21 Jan 21	90.60000 -2.20	94.20	90.60	92.80	294,131
20 Jan 21	92.80000 -2.30	95.10	92.60	95.10	373,953
19 Jan 21	95.10000 +3.60	95.10	90.90	92.60	1,120,763
18 Jan 21	91.50000 -0.50	93.00	90.40	90.50	727,365
15 Jan 21	92.00000 -2.10	92.94	89.50	91.10	155,333
14 Jan 21	94.10000 +1.10	95.60	90.80	94.50	119,683
13 Jan 21	93.00000 +3.00	96.52	93.00	93.50	687,240
12 Jan 21	90.00000 -0.30	93.30	90.00	90.50	625,439
11 Jan 21	90.30000 -0.77	92.40	88.00	92.40	311,776
08 Jan 21	91.06570 +0.54	93.77	90.52	91.07	652,230
07 Jan 21	90.52280 -1.56	92.15	88.98	90.52	178,129
06 Jan 21	92.07810 +1.42	92.62	89.72	91.17	302,915
05 Jan 21	90.66280 +1.01	92.29	88.50	89.31	294,803
04 Jan 21	89.64850 +3.54	91.28	87.57	88.20	443,440
31 Dec 20	86.10810 -4.09	88.52	85.57	86.73	497,276
30 Dec 20	90.20090 +3.09	90.20	84.24	84.87	114,419
29 Dec 20	87.10880 +3.40	88.02	85.48	86.75	51,912
24 Dec 20	83.70450 -1.38	86.40	83.70	85.77	60,971
23 Dec 20	85.07970 +1.38	85.35	83.28	84.09	203,370
22 Dec 20	83.70010 -2.85	86.99	83.15	85.98	79,977
21 Dec 20	86.55430 +0.81	86.83	82.89	86.19	290,029
18 Dec 20	85.74320 +0.61	87.19	85.74	86.65	579,091
17 Dec 20	85.12850 -0.65	86.93	84.50	85.85	154,131
16 Dec 20	85.77590 +0.52	86.32	84.87	84.87	484,708
15 Dec 20	85.25210 -2.34	87.16	85.16	86.16	217,063
14 Dec 20	87.59250 +4.65	87.59	84.04	84.68	161,876
11 Dec 20	82.94060 -2.15	85.23	82.12	85.23	439,402
10 Dec 20	85.08880 -2.67	92.13	84.36	91.76	660,498
09 Dec 20	87.75890 -1.45	90.37	86.86	90.37	97,120
08 Dec 20	89.20920 +0.01	90.66	87.49	88.85	131,869
07 Dec 20	89.19950 -2.00	93.12	89.20	91.84	246,553
04 Dec 20	91.19870 -0.69	92.28	89.76	90.84	289,821
03 Dec 20	91.88580 +0.88	92.25	89.90	89.99	1,460,207
02 Dec 20	91.00420 +2.76	91.77	88.10	88.10	580,021
01 Dec 20	88.24250 +5.36	88.78	83.74	84.64	1,182,276
30 Nov 20	82.87960 -2.54	86.82	82.88	86.82	912,866
27 Nov 20	85.41680 +2.20	85.60	83.45	83.45	327,369
26 Nov 20	83.21890 +0.15	85.36	83.04	83.84	696,248
25 Nov 20	83.06600 +1.47	84.40	81.82	81.82	458,496
24 Nov 20	81.59740 -0.54	82.22	81.51	82.13	606,262
23 Nov 20	82.13830 -0.03	84.54	81.78	81.78	251,607
20 Nov 20	82.16700 -2.18	85.20	82.17	85.02	505,463
19 Nov 20	84.34760 -2.69	87.03	84.26	86.85	182,342
18 Nov 20	87.04130 -1.99	90.34	86.77	89.81	208,610
17 Nov 20	89.02820 -0.98	91.36	86.79	88.40	315,357
16 Nov 20	90.00670 +1.54	91.44	89.47	91.44	68,369
13 Nov 20	88.46360 -0.13	90.17	87.57	88.10	73,632
12 Nov 20	88.59450 +2.52	88.59	86.80	88.05	844,123
11 Nov 20	86.07000 -1.82	87.32	85.63	85.98	287,717
10 Nov 20	87.88640 +3.17	87.89	82.89	84.76	556,783
09 Nov 20	84.71410 +7.02	85.88	77.25	77.34	396,258
06 Nov 20	77.69090 -1.69	80.31	77.69	79.14	275,314
05 Nov 20	79.37860 +5.10	79.38	75.66	75.95	104,713
04 Nov 20	74.27680 +0.86	75.09	71.93	72.11	266,334
03 Nov 20	73.41660 +1.31	73.42	71.71	71.80	122,084
02 Nov 20	72.10850 +1.39	72.92	70.40	71.03	166,500
30 Oct 20	70.71980 -1.18	72.61	70.72	71.89	584,151
29 Oct 20	71.89850 -0.35	72.53	70.99	72.53	108,265
28 Oct 20	72.24880 -0.30	72.79	70.08	71.89	213,889
27 Oct 20	72.54950 -2.77	76.53	72.37	76.53	238,546
26 Oct 20	75.31690 -2.72	78.22	75.32	78.04	188,046
23 Oct 20	78.03830 +3.07	78.04	74.50	75.32	155,894
22 Oct 20	74.97190 +0.73	76.24	73.43	73.89	154,091
21 Oct 20	74.24660 -4.15	77.22	73.80	76.05	485,305
20 Oct 20	78.39840 +2.25	78.40	76.30	76.66	21,495
19 Oct 20	76.14510 +0.00	76.78	75.60	76.15	89,907
16 Oct 20	76.14800 +0.83	76.42	75.51	75.60	53,455
15 Oct 20	75.31690 -1.16	76.68	75.32	75.95	1,637,146
14 Oct 20	76.47280 +1.86	76.47	74.04	74.04	448,473
13 Oct 20	74.60960 +1.38	75.06	74.16	75.06	760,712
12 Oct 20	73.22640 -1.31	75.40	73.23	73.23	408,957
09 Oct 20	74.53370 +0.57	77.17	74.53	75.08	81,379
08 Oct 20	73.96770 -1.71	77.15	73.97	76.51	169,057
07 Oct 20	75.68060 +0.23	76.50	75.32	76.32	128,778
06 Oct 20	75.44670 +0.94	76.72	74.54	75.45	145,145
05 Oct 20	74.50950 -1.84	76.78	74.06	75.96	164,574
02 Oct 20	76.34870 +1.19	76.35	73.36	73.36	241,402
01 Oct 20	75.15390 +4.58	75.15	71.14	71.14	709,047
30 Sep 20	70.56940 +0.50	72.57	70.39	70.84	79,924
29 Sep 20	70.07270 -2.47	74.18	70.07	71.90	1,971,673
28 Sep 20	72.54600 +2.13	73.09	70.10	71.19	265,708
25 Sep 20	70.42100 +0.48	71.43	69.42	71.43	194,603
24 Sep 20	69.94370 -2.04	71.50	69.85	70.04	9,880,079
23 Sep 20	71.98190 +2.07	72.62	70.88	70.98	144,523
22 Sep 20	69.91650 -0.02	70.19	68.63	69.82	5,870,273
21 Sep 20	69.93220 -1.54	70.67	68.83	70.02	562,804
18 Sep 20	71.46840 -1.48	73.57	70.00	73.57	1,895,640
17 Sep 20	72.94780 +0.62	73.41	71.88	73.40	572,269
16 Sep 20	72.32470 -0.88	74.60	72.32	72.60	9,577,664
15 Sep 20	73.20700 +0.86	73.58	72.01	72.38	302,467
14 Sep 20	72.34530 +2.01	72.35	70.04	70.41	947,960
11 Sep 20	70.34000 -3.94	76.45	68.95	76.45	1,311,482
10 Sep 20	74.27710 +1.60	75.66	72.89	74.74	8,053,486
09 Sep 20	72.67360 +1.87	72.86	70.13	71.31	259,902
08 Sep 20	70.80020 -0.10	73.15	69.99	73.15	8,215,261
07 Sep 20	70.89530 +0.24	72.15	70.45	72.15	152,538
04 Sep 20	70.65280 +0.19	71.89	69.86	71.10	726,319
03 Sep 20	70.45870 +2.37	70.90	67.78	68.23	673,858
02 Sep 20	68.08970 +0.12	68.62	66.75	68.45	265,751
01 Sep 20	67.96890 -2.27	71.08	66.81	69.04	618,657
28 Aug 20	70.24020 +0.70	70.86	68.99	70.51	584,874
27 Aug 20	69.54220 -1.23	71.42	69.01	71.06	1,261,024
26 Aug 20	70.76880 +0.82	72.29	70.05	70.77	361,160
25 Aug 20	69.94500 -4.36	73.91	69.58	73.91	712,009
24 Aug 20	74.30330 -2.02	77.20	73.58	74.48	250,949
21 Aug 20	76.32230 -0.64	77.22	74.25	77.04	187,052
20 Aug 20	76.96660 -0.39	77.33	76.79	76.88	166,900
19 Aug 20	77.35690 -1.10	80.88	77.18	79.61	277,963
18 Aug 20	78.45990 -1.27	80.62	77.65	77.65	109,245
17 Aug 20	79.72670 +1.22	80.36	79.27	79.73	74,923
14 Aug 20	78.50510 -1.14	80.94	78.51	79.32	252,044
13 Aug 20	79.64280 +0.97	80.46	79.46	79.55	230,848
12 Aug 20	78.67250 +2.15	79.31	77.04	77.68	2,402,566
11 Aug 20	76.51840 +1.55	80.03	75.98	77.33	474,379
10 Aug 20	74.97330 -0.90	76.95	74.79	76.14	308,829
07 Aug 20	75.87420 -0.63	77.05	75.42	76.69	97,607
06 Aug 20	76.50240 -1.98	78.39	74.07	77.13	447,473
05 Aug 20	78.47830 +1.42	78.57	77.48	78.39	117,077
04 Aug 20	77.05420 -1.04	78.05	77.05	77.32	33,532
03 Aug 20	78.09720 -0.20	78.10	75.12	75.76	143,010
31 Jul 20	78.29270 -0.48	78.38	75.86	75.95	97,809
30 Jul 20	78.77470 -0.61	78.87	76.51	78.87	382,444
29 Jul 20	79.38380 -1.80	81.75	78.93	81.75	182,192
28 Jul 20	81.18310 -0.10	82.90	79.82	79.82	125,141
27 Jul 20	81.28090 +0.38	83.29	80.18	83.29	221,431
24 Jul 20	80.90240 -1.89	82.63	80.45	81.72	635,535
23 Jul 20	82.79220 +3.12	82.88	78.24	78.24	219,239
22 Jul 20	79.67540 -0.43	80.59	77.95	80.59	1,275,460
21 Jul 20	80.10070 +3.21	80.10	77.31	77.31	190,323
20 Jul 20	76.88780 +3.08	77.61	73.81	75.08	289,948
17 Jul 20	73.80790 -3.30	76.54	73.81	75.99	404,986
16 Jul 20	77.11120 -1.59	80.56	75.93	80.56	334,930
15 Jul 20	78.70120 +0.83	80.51	78.43	78.97	507,894
14 Jul 20	77.87280 +0.21	79.51	77.33	79.51	5,634,252
13 Jul 20	77.66720 -1.09	81.36	77.67	80.46	296,067
10 Jul 20	78.75840 -0.11	80.64	78.76	79.74	1,099,802
09 Jul 20	78.86780 -0.73	80.66	78.87	79.32	263,933
08 Jul 20	79.60010 -2.07	81.36	79.60	80.59	302,496
07 Jul 20	81.66840 -0.93	83.10	81.40	81.76	109,440
06 Jul 20	82.59690 +4.33	82.96	81.42	81.42	85,522
03 Jul 20	78.27140 -1.53	80.80	78.27	78.72	499,171
02 Jul 20	79.80470 +2.07	80.07	77.64	77.64	164,204
01 Jul 20	77.73690 -4.07	81.99	77.28	80.36	592,273
30 Jun 20	81.80930 +0.32	82.81	79.72	82.81	59,453
29 Jun 20	81.49410 +1.46	83.69	81.22	82.50	542,577
26 Jun 20	80.03050 -3.95	83.12	80.03	83.12	302,969
25 Jun 20	83.97700 +3.28	83.98	80.90	81.63	66,215
24 Jun 20	80.70100 -5.27	85.60	80.70	83.51	301,143
23 Jun 20	85.96960 +0.57	85.97	84.16	85.52	198,470
22 Jun 20	85.40420 +0.74	85.49	82.96	85.04	493,520
19 Jun 20	84.66320 +2.80	85.12	81.41	84.66	935,007
18 Jun 20	81.86250 -0.47	84.39	81.14	83.13	643,127
17 Jun 20	82.33410 +2.22	82.90	80.01	81.35	169,497
16 Jun 20	80.11770 +3.23	82.26	77.44	77.52	668,080
15 Jun 20	76.88890 -1.41	79.31	75.72	79.31	218,144
12 Jun 20	78.29500 -0.02	79.73	77.31	78.03	272,910
11 Jun 20	78.31580 -2.94	83.90	78.32	81.38	2,265,977
10 Jun 20	81.25740 +0.04	84.02	81.08	82.77	202,878
09 Jun 20	81.21510 -0.93	83.89	80.77	82.38	322,010
08 Jun 20	82.14540 +0.09	85.29	82.15	83.21	235,884
05 Jun 20	82.05860 -0.72	85.61	82.06	82.41	872,128
04 Jun 20	82.77990 -4.51	88.63	82.60	88.63	862,237
03 Jun 20	87.28700 +4.64	87.29	82.83	82.83	425,888
02 Jun 20	82.64570 +0.92	83.18	81.22	81.22	555,767
01 Jun 20	81.72670 +1.02	82.89	79.50	79.76	719,285
29 May 20	80.70680 +2.46	80.71	78.19	78.73	307,649
28 May 20	78.25000 +0.89	79.60	78.07	78.43	367,970
27 May 20	77.35820 -1.39	80.86	77.36	79.87	357,961
26 May 20	78.74960 +3.43	79.82	75.91	76.53	404,054
22 May 20	75.31640 -0.37	77.55	74.15	75.58	674,823
21 May 20	75.69030 +1.78	77.39	73.27	73.27	400,926
20 May 20	73.91040 +2.87	73.91	69.70	70.77	1,063,215
19 May 20	71.04410 +0.69	72.65	71.04	71.94	387,669
18 May 20	70.35000 +3.52	70.35	66.16	67.59	486,431
15 May 20	66.82930 +0.88	68.17	65.67	67.99	881,189
14 May 20	65.94730 -4.09	70.82	65.77	70.11	602,055
13 May 20	70.03770 -1.39	71.81	69.24	70.92	674,967
12 May 20	71.43250 -2.86	75.84	71.26	75.84	508,933
11 May 20	74.29270 -2.03	77.23	73.59	75.34	1,771,139
07 May 20	76.32110 +2.95	77.46	74.30	74.30	401,230
06 May 20	73.36920 +0.95	74.07	72.50	72.58	1,265,359
05 May 20	72.41500 +1.23	72.68	71.72	72.59	801,880
04 May 20	71.18880 -2.54	73.74	71.19	72.95	270,953
01 May 20	73.72650 +0.09	74.96	73.29	74.08	336,980
30 Apr 20	73.63650 -0.11	75.29	72.25	74.77	530,308
29 Apr 20	73.74430 +0.32	75.49	72.61	74.97	643,017
28 Apr 20	73.42110 +1.61	74.64	71.94	72.46	289,796
27 Apr 20	71.80700 +0.12	74.17	71.72	73.20	227,937
24 Apr 20	71.68900 +1.93	72.65	69.85	71.43	361,171
23 Apr 20	69.75650 +2.39	72.03	67.13	67.92	1,561,405
22 Apr 20	67.37000 +0.38	67.90	66.32	66.40	547,894
21 Apr 20	66.98840 -2.45	69.55	66.37	68.32	287,219
20 Apr 20	69.43780 -0.66	71.10	67.74	70.22	508,192
17 Apr 20	70.10270 +2.46	73.59	69.67	69.67	757,051
16 Apr 20	67.64590 +3.95	69.22	64.59	64.94	818,208
15 Apr 20	63.69800 -5.96	69.81	63.70	69.81	1,947,522
14 Apr 20	69.65550 -1.05	71.92	68.35	69.74	882,156
09 Apr 20	70.70970 +2.28	72.11	69.48	69.83	1,226,471
08 Apr 20	68.43150 +2.46	69.57	66.24	66.85	1,096,429
07 Apr 20	65.97030 +0.95	71.54	65.97	66.15	1,205,280
06 Apr 20	65.02400 +7.77	65.81	58.86	58.95	1,172,872
03 Apr 20	57.25610 +0.56	59.90	56.02	57.78	1,486,447
02 Apr 20	56.69130 +0.42	57.57	55.90	56.16	477,764
01 Apr 20	56.27080 -3.90	60.17	56.27	59.44	950,113
31 Mar 20	60.17420 +3.31	60.53	56.63	57.52	1,063,073
30 Mar 20	56.86910 -3.64	60.65	56.07	59.00	433,408
27 Mar 20	60.50840 -5.81	66.24	59.61	66.24	722,650
26 Mar 20	66.31390 +0.73	66.68	62.95	64.68	645,058
25 Mar 20	65.58450 +1.80	67.52	61.90	65.77	1,232,270
24 Mar 20	63.78100 +1.51	65.71	61.40	61.40	1,578,865
23 Mar 20	62.26940 -0.26	65.13	59.37	63.95	1,256,713
20 Mar 20	62.53120 +1.96	66.44	57.25	57.25	2,446,439
19 Mar 20	60.57200 +3.93	61.67	55.52	56.90	1,302,904
18 Mar 20	56.63790 -6.58	65.85	55.26	65.85	2,500,403
17 Mar 20	63.21390 -5.10	71.62	60.11	70.07	2,228,115
16 Mar 20	68.31710 -7.11	72.13	63.51	71.67	1,678,594
13 Mar 20	75.42380 -5.87	86.00	75.42	84.17	2,757,280
12 Mar 20	81.29000 -6.23	84.65	79.56	83.06	8,699,133
11 Mar 20	87.52420 -1.91	93.48	86.12	90.50	1,974,409
10 Mar 20	89.43380 -1.72	95.22	89.43	92.94	805,167
09 Mar 20	91.15280 -6.04	94.12	90.80	94.12	1,177,867
06 Mar 20	97.19380 -7.58	104.14	94.59	103.96	7,392,533
05 Mar 20	104.77240 -3.53	109.10	104.43	108.76	660,141
04 Mar 20	108.29830 -1.59	111.95	108.30	110.21	2,247,258
03 Mar 20	109.88750 +2.47	111.98	106.05	108.49	3,392,248
02 Mar 20	107.42000 +3.53	108.29	105.15	106.55	3,278,577
28 Feb 20	103.88530 -0.06	104.57	100.79	102.68	1,001,166
27 Feb 20	103.94180 -0.37	106.33	102.75	103.77	1,487,809
26 Feb 20	104.31020 +1.64	105.99	100.10	103.47	1,419,762
25 Feb 20	102.66850 -1.49	105.34	102.67	104.67	679,088
24 Feb 20	104.15520 -2.87	106.68	104.16	106.68	873,796
21 Feb 20	107.02100 +0.99	108.36	105.51	108.19	728,933
20 Feb 20	106.02610 +1.36	107.87	105.52	105.52	457,583
19 Feb 20	104.66260 +0.23	106.16	104.50	105.50	318,156
18 Feb 20	104.43210 +0.85	105.93	103.44	103.44	736,716
17 Feb 20	103.58380 -0.08	104.75	102.58	103.92	295,902
14 Feb 20	103.66750 +1.95	104.50	101.50	101.67	543,270
13 Feb 20	101.72030 +1.63	102.55	99.23	99.73	545,887
12 Feb 20	100.08820 +2.27	101.60	97.40	97.57	650,695
11 Feb 20	97.82120 +2.64	98.33	93.27	95.80	1,589,227
10 Feb 20	95.17880 -8.88	102.96	94.67	102.96	2,795,545
07 Feb 20	104.05990 -0.88	105.25	104.06	105.25	730,876
06 Feb 20	104.93570 -0.83	106.46	104.94	106.29	1,436,174
05 Feb 20	105.76150 +0.33	106.78	105.08	105.08	340,270
04 Feb 20	105.43120 +3.98	106.11	101.19	101.19	958,877
03 Feb 20	101.45360 -1.11	104.51	101.45	104.17	521,075
31 Jan 20	102.56440 -1.88	104.75	102.56	103.91	535,536
30 Jan 20	104.44150 -0.28	105.12	103.26	103.26	465,286
29 Jan 20	104.72340 -0.86	106.58	103.71	106.58	595,798
28 Jan 20	105.58180 -0.70	107.84	105.41	107.79	655,007
27 Jan 20	106.28280 -3.06	109.15	106.11	109.15	760,574
24 Jan 20	109.33890 -2.47	112.04	109.34	112.04	291,506
23 Jan 20	111.80630 -0.29	112.82	111.81	112.82	249,261
22 Jan 20	112.09930 -0.75	113.45	110.25	113.45	1,102,544
21 Jan 20	112.84950 -1.41	114.23	112.85	112.85	409,440
20 Jan 20	114.25700 +0.34	115.45	113.57	113.57	254,539
17 Jan 20	113.92150 +1.36	114.60	113.07	113.41	351,756
16 Jan 20	112.55760 +1.08	113.92	110.00	112.56	686,589
15 Jan 20	111.47650 +1.03	111.99	110.45	110.62	278,204
14 Jan 20	110.44990 -1.08	111.30	109.42	109.60	267,648
13 Jan 20	111.52870 +0.91	112.90	110.50	110.50	307,661
10 Jan 20	110.62020 +1.02	111.64	109.43	109.60	903,484
09 Jan 20	109.59550 -0.76	111.47	109.60	111.13	591,977
08 Jan 20	110.35470 -0.55	111.71	110.18	110.86	861,379
07 Jan 20	110.90120 +2.24	111.75	108.86	108.86	483,029
06 Jan 20	108.66400 -0.84	109.85	107.81	109.85	224,627
03 Jan 20	109.50600 +0.79	109.85	107.46	107.46	766,909
02 Jan 20	108.71870 +1.62	109.40	107.36	107.87	623,991
31 Dec 19	107.10250 -0.72	107.78	106.76	106.76	148,806
30 Dec 19	107.81880 -0.49	109.19	107.14	108.16	182,545
27 Dec 19	108.30410 +0.17	108.99	106.94	107.62	215,632
24 Dec 19	108.13670 +0.56	108.99	107.45	107.45	107,086
23 Dec 19	107.57240 +1.38	109.29	107.06	107.57	7,228,040
20 Dec 19	106.19040 +0.05	107.04	105.85	106.19	512,357
19 Dec 19	106.13960 +2.12	107.50	104.43	104.77	584,355
18 Dec 19	104.01630 -1.45	105.72	103.85	105.72	729,559
17 Dec 19	105.46370 +0.90	105.97	104.44	105.97	277,921
16 Dec 19	104.56800 -0.58	106.07	104.40	105.57	392,418
13 Dec 19	105.15190 +2.28	107.82	104.15	104.15	1,136,084
12 Dec 19	102.87470 +1.59	105.76	102.71	102.71	1,021,934
11 Dec 19	101.28960 -1.44	102.80	99.27	102.80	431,479
10 Dec 19	102.73050 -0.27	103.74	101.38	103.40	1,745,574
09 Dec 19	102.99560 -0.36	104.01	102.34	103.50	320,299
06 Dec 19	103.35390 +1.32	104.20	102.68	102.68	396,208
05 Dec 19	102.03300 -1.83	104.90	102.03	103.38	370,876
04 Dec 19	103.86340 +1.50	104.54	101.50	104.37	363,634
03 Dec 19	102.36040 -1.33	104.41	102.36	103.21	331,506
02 Dec 19	103.68550 +1.23	105.40	103.34	103.69	376,201
29 Nov 19	102.46040 -2.12	106.55	102.46	106.55	463,346
28 Nov 19	104.58010 +1.22	105.94	103.22	103.73	661,555
27 Nov 19	103.35780 -0.10	104.21	102.16	102.85	1,487,586
26 Nov 19	103.45390 +0.90	104.32	102.42	103.11	647,025
25 Nov 19	102.55220 -0.47	103.58	101.53	101.53	283,797
22 Nov 19	103.02120 +1.89	104.05	102.16	102.16	402,486
21 Nov 19	101.13110 -1.37	103.19	101.13	101.99	401,246
20 Nov 19	102.50100 +0.36	103.02	101.30	101.99	568,808
19 Nov 19	102.14050 +2.15	104.20	101.11	101.97	538,626
18 Nov 19	99.99440 +1.50	100.85	98.29	98.46	783,401
15 Nov 19	98.49890 +1.81	99.36	96.44	96.44	487,810
14 Nov 19	96.68820 -1.41	98.40	95.83	95.83	490,058
13 Nov 19	98.09470 +1.00	98.95	96.38	97.07	685,521
12 Nov 19	97.09590 -1.47	98.98	96.75	98.98	478,097
11 Nov 19	98.56820 -1.01	99.43	97.37	98.74	809,865
08 Nov 19	99.58000 -0.69	101.48	99.58	101.48	386,098
07 Nov 19	100.27140 +0.84	101.65	99.93	99.93	330,898
06 Nov 19	99.43330 -1.26	101.50	98.40	101.50	560,346
05 Nov 19	100.69290 -1.72	102.41	100.52	102.41	482,396
04 Nov 19	102.41060 +2.18	102.76	99.82	101.03	388,402
01 Nov 19	100.23130 +0.05	100.92	98.85	100.75	445,183
31 Oct 19	100.18440 -0.93	101.56	100.18	101.39	688,942
30 Oct 19	101.11040 -0.22	103.53	100.76	102.67	403,844
29 Oct 19	101.32800 -1.34	103.57	100.47	103.05	641,948
28 Oct 19	102.66840 -1.36	105.26	102.67	103.88	277,549
25 Oct 19	104.03210 -0.72	106.28	104.03	104.72	493,161
24 Oct 19	104.74880 +0.34	107.51	104.75	106.13	464,637
23 Oct 19	104.41200 +0.75	105.97	102.34	102.69	653,419
22 Oct 19	103.66050 -0.73	105.90	103.14	105.04	759,528
21 Oct 19	104.39120 -1.13	107.14	104.39	104.91	451,990
18 Oct 19	105.51900 -1.65	108.11	105.52	107.94	502,928
17 Oct 19	107.16930 +0.33	111.15	107.00	107.00	3,039,672
16 Oct 19	106.84150 -0.10	109.95	105.29	107.88	1,800,879
15 Oct 19	106.94130 +3.54	107.81	102.10	102.10	1,194,294
14 Oct 19	103.39830 +0.56	104.98	102.17	104.98	379,307
11 Oct 19	102.83450 +3.30	104.23	96.57	96.57	1,463,323
10 Oct 19	99.53170 +1.74	99.53	97.20	99.17	1,548,187
09 Oct 19	97.78770 -0.70	99.59	97.79	98.69	979,359
08 Oct 19	98.48740 -0.39	101.72	98.31	101.36	1,110,083
07 Oct 19	98.87560 -0.07	101.37	98.88	101.37	190,943
04 Oct 19	98.94100 -0.41	101.62	98.94	98.94	404,311
03 Oct 19	99.35200 +1.50	99.88	97.58	97.58	435,613
02 Oct 19	97.85080 -3.62	100.16	97.50	100.16	365,682
01 Oct 19	101.46670 +2.91	102.36	99.86	100.57	10,408,150
30 Sep 19	98.55410 -2.81	101.56	97.85	100.85	738,751
27 Sep 19	101.36570 -0.11	101.90	101.19	101.90	584,205
26 Sep 19	101.47200 -0.86	103.07	101.47	103.07	751,542
25 Sep 19	102.33020 -1.67	104.45	101.80	104.45	720,895
24 Sep 19	104.00310 -0.03	106.65	103.12	104.00	652,000
23 Sep 19	104.03240 +1.69	104.92	101.56	101.56	1,288,047
20 Sep 19	102.33840 -0.35	105.33	101.28	102.51	643,462
19 Sep 19	102.69060 +1.16	103.40	100.92	102.16	2,494,497
18 Sep 19	101.52750 +2.22	102.24	98.34	98.34	1,509,368
17 Sep 19	99.31140 +1.02	100.20	97.90	98.60	820,228
16 Sep 19	98.29080 -1.88	100.06	98.29	100.06	552,335
13 Sep 19	100.17320 +4.46	100.35	95.55	96.08	746,134
12 Sep 19	95.71130 -7.44	103.76	94.64	103.76	2,754,343
11 Sep 19	103.15530 +0.55	104.94	101.73	102.26	367,203
10 Sep 19	102.60310 +1.91	102.60	98.85	98.85	731,708
09 Sep 19	100.68920 +1.11	101.23	99.43	99.61	2,318,736
06 Sep 19	99.58370 +3.17	99.76	95.82	95.82	912,534
05 Sep 19	96.41620 +2.34	96.95	92.83	93.19	2,879,966
04 Sep 19	94.07590 +2.34	95.16	93.35	93.53	739,474
03 Sep 19	91.73180 -2.46	94.09	91.19	91.55	438,307
02 Sep 19	94.19550 +0.88	94.20	92.56	92.74	716,928
30 Aug 19	93.31940 +1.91	93.32	90.61	90.79	2,060,469
29 Aug 19	91.40470 +0.59	91.77	89.59	91.77	396,802
28 Aug 19	90.81180 -0.16	94.26	90.81	93.17	494,861
27 Aug 19	90.97480 +4.09	91.34	87.09	88.35	1,614,873
23 Aug 19	86.88060 -2.65	90.41	86.43	89.32	906,098
22 Aug 19	89.53390 -1.28	90.44	87.54	89.81	1,059,992
21 Aug 19	90.81110 +2.88	92.91	86.68	87.43	790,278
20 Aug 19	87.92960 -1.50	89.85	87.20	88.02	474,595
19 Aug 19	89.42600 -4.22	92.90	88.97	91.99	416,579
16 Aug 19	93.64240 +2.48	93.64	90.53	90.53	594,447
15 Aug 19	91.16070 -2.33	94.10	90.61	94.10	345,441
14 Aug 19	93.48630 -0.86	94.23	91.82	91.82	780,925
13 Aug 19	94.34940 -0.35	94.53	91.48	93.79	2,178,076
12 Aug 19	94.69470 -2.49	98.41	93.02	97.67	875,017
09 Aug 19	97.18660 +0.26	99.04	97.00	97.19	848,302
08 Aug 19	96.92610 +0.95	98.22	95.82	95.82	549,948
07 Aug 19	95.97730 +1.29	96.35	94.69	96.35	535,036
06 Aug 19	94.68400 +0.52	95.79	92.85	93.21	538,626
05 Aug 19	94.16030 -2.94	96.00	93.61	95.82	1,789,036
02 Aug 19	97.10470 +3.35	97.10	93.44	94.91	25,392,220
01 Aug 19	93.75080 -2.82	96.85	92.29	96.85	2,362,296
31 Jul 19	96.56830 -6.10	102.02	96.02	102.02	1,880,580
30 Jul 19	102.66400 -3.83	107.43	102.11	107.43	1,422,779
29 Jul 19	106.49540 -0.22	109.41	106.31	109.23	180,701
26 Jul 19	106.71090 +1.34	107.43	105.63	105.63	244,794
25 Jul 19	105.37410 +2.50	105.37	102.16	102.16	1,701,814
24 Jul 19	102.87630 +0.32	104.12	101.81	101.81	693,792
23 Jul 19	102.55750 +0.90	103.63	101.30	101.48	608,272
22 Jul 19	101.65950 -0.47	102.21	100.22	101.12	441,499
19 Jul 19	102.13240 +2.38	103.21	98.72	98.72	2,337,580
18 Jul 19	99.74790 -2.66	102.80	99.39	102.62	1,689,097
17 Jul 19	102.41120 -4.24	105.30	102.05	105.12	778,820
16 Jul 19	106.64950 +1.89	107.19	104.66	105.75	485,612
15 Jul 19	104.76280 +0.49	106.74	104.04	106.74	927,123
12 Jul 19	104.27440 -2.35	106.78	103.56	105.35	1,162,676
11 Jul 19	106.62860 +1.46	106.81	104.83	106.63	292,726
10 Jul 19	105.17140 +0.89	105.71	104.45	105.71	3,240,902
09 Jul 19	104.27990 -2.37	107.88	104.28	107.88	210,666
08 Jul 19	106.64780 -1.38	108.26	106.29	108.26	82,016
05 Jul 19	108.02600 -0.54	109.46	107.67	109.46	183,485
04 Jul 19	108.56700 -0.09	110.00	108.03	109.28	2,148,228
03 Jul 19	108.65730 +1.93	109.02	106.68	106.86	402,095
02 Jul 19	106.73000 -1.04	107.63	106.73	106.73	4,176,164
01 Jul 19	107.77140 +1.65	107.95	105.62	107.77	1,558,034
28 Jun 19	106.12220 +0.30	107.91	102.72	102.72	749,849
27 Jun 19	105.82440 +3.70	105.82	102.24	104.93	1,997,634
26 Jun 19	102.12150 -1.67	103.20	102.12	102.66	1,652,458
25 Jun 19	103.79450 +0.86	104.69	102.18	103.08	1,415,346
24 Jun 19	102.93060 -4.07	106.51	102.75	106.51	929,905
21 Jun 19	107.00330 -0.03	107.00	105.58	106.11	186,324
20 Jun 19	107.03800 +0.85	109.35	105.44	109.35	471,827
19 Jun 19	106.19270 -0.65	108.15	106.19	106.55	71,410
18 Jun 19	106.84280 -0.80	108.27	105.59	107.38	1,236,919
17 Jun 19	107.64230 -1.69	109.79	106.93	109.79	659,830
14 Jun 19	109.32980 -3.00	112.71	107.37	112.53	2,574,885
13 Jun 19	112.33400 +1.48	112.69	109.67	112.69	770,574
12 Jun 19	110.85620 -0.70	111.21	108.72	111.21	1,108,732
11 Jun 19	111.55270 -0.62	112.44	110.49	111.20	55,850
10 Jun 19	112.16920 +0.90	113.06	110.92	113.06	90,763
07 Jun 19	111.26870 -0.02	112.16	110.02	111.62	344,496
06 Jun 19	111.28960 -0.88	113.24	109.87	113.24	502,770
05 Jun 19	112.16880 +3.15	112.17	109.34	109.87	512,453
04 Jun 19	109.01530 +0.46	110.08	106.89	107.42	133,072
03 Jun 19	108.55610 -0.19	109.09	107.49	109.09	162,678
31 May 19	108.74730 +2.71	108.75	105.92	108.75	419,741
30 May 19	106.03400 +0.18	106.39	104.27	105.15	272,040
29 May 19	105.85440 -1.53	110.26	105.33	110.26	724,900
28 May 19	107.38050 -1.20	110.55	106.68	108.44	1,793,915
24 May 19	108.57960 -1.08	109.99	107.52	109.99	149,428
23 May 19	109.66060 -1.89	113.18	107.55	111.77	695,780
22 May 19	111.54880 -1.28	115.43	111.55	115.43	166,689
21 May 19	112.82960 +1.14	114.05	111.26	114.05	675,087
20 May 19	111.69390 -2.93	113.97	111.69	113.62	141,343
17 May 19	114.62270 -1.26	116.90	114.10	116.90	451,087
16 May 19	115.88440 -0.84	118.33	114.14	118.33	550,896
15 May 19	116.72530 -0.11	118.47	115.51	117.07	1,111,003
14 May 19	116.83320 +3.25	117.01	114.40	116.14	249,765
13 May 19	113.58570 -1.16	116.01	112.89	116.01	535,670
10 May 19	114.74350 +0.90	115.26	114.40	114.40	100,970
09 May 19	113.84750 -0.09	114.71	111.26	111.26	205,634
08 May 19	113.93330 +2.48	113.93	112.38	112.38	1,382,067
07 May 19	111.45130 -1.97	116.94	111.28	116.94	284,030
03 May 19	113.41850 +0.34	114.27	111.88	112.74	414,997
02 May 19	113.07460 +2.93	113.42	109.84	110.33	3,087,695
01 May 19	110.14960 -0.06	110.15	109.12	109.63	11,509,460
30 Apr 19	110.20880 -1.94	114.34	109.35	114.34	594,222
29 Apr 19	112.15250 -0.37	114.40	111.98	114.40	582,619
26 Apr 19	112.52670 -0.92	113.91	112.15	113.91	378,012
25 Apr 19	113.45170 -2.42	114.83	113.11	114.83	646,788
24 Apr 19	115.86860 -1.24	116.91	115.18	115.87	179,186
23 Apr 19	117.10690 -0.43	118.49	115.72	115.72	439,831
18 Apr 19	117.53840 +1.47	118.58	115.81	116.67	574,157
17 Apr 19	116.06520 -1.49	119.53	116.07	119.53	398,472
16 Apr 19	117.55320 +2.00	118.59	116.00	116.86	971,609
15 Apr 19	115.55260 +1.21	115.90	113.66	114.17	1,386,385
12 Apr 19	114.34040 +3.21	114.69	111.40	112.27	2,751,334
11 Apr 19	111.13200 -0.44	112.68	110.44	110.62	2,569,465
10 Apr 19	111.57310 -9.91	115.36	110.71	115.01	8,362,179
09 Apr 19	121.48730 -1.07	124.77	121.14	124.77	2,525,395
08 Apr 19	122.55300 -0.46	125.14	122.55	125.14	875,939
05 Apr 19	123.00830 +0.55	124.04	122.84	123.87	382,405
04 Apr 19	122.45540 +0.08	125.71	121.25	125.71	971,859
03 Apr 19	122.37330 +1.29	124.59	120.84	122.71	1,416,546
02 Apr 19	121.08520 -0.98	125.89	120.23	125.89	804,386
01 Apr 19	122.06950 -1.15	125.14	121.73	123.61	728,123
29 Mar 19	123.22440 +1.31	125.12	122.71	123.22	1,568,843
28 Mar 19	121.91420 +2.83	121.91	119.00	121.57	430,336
27 Mar 19	119.07960 -0.44	121.98	118.57	121.98	1,243,017
26 Mar 19	119.52390 -0.22	121.23	117.30	117.30	294,251
25 Mar 19	119.73950 +0.94	121.80	118.02	121.80	1,605,884
22 Mar 19	118.80440 -4.60	122.92	118.80	122.73	706,282
21 Mar 19	123.40810 -0.54	126.54	122.89	124.80	382,459
20 Mar 19	123.94800 +0.24	126.53	123.95	126.53	1,288,368
19 Mar 19	123.70530 -1.33	125.76	122.68	125.76	2,723,309
18 Mar 19	125.03840 +2.02	125.38	123.49	124.70	833,036
15 Mar 19	123.01500 +2.85	124.21	120.63	121.82	2,028,600
14 Mar 19	120.16830 +2.86	121.19	116.59	116.59	1,071,175
13 Mar 19	117.31020 -1.50	118.85	116.28	118.85	1,704,213
12 Mar 19	118.81040 +3.63	119.67	115.37	115.37	1,003,459
11 Mar 19	115.17950 +0.74	115.69	111.92	115.01	1,199,526
08 Mar 19	114.44230 +3.14	114.61	110.36	112.20	646,683
07 Mar 19	111.30470 -3.32	116.10	109.76	115.93	1,367,757
06 Mar 19	114.62500 +0.81	116.00	113.08	116.00	1,355,477
05 Mar 19	113.81370 +0.53	115.19	112.09	113.47	758,732
04 Mar 19	113.28380 -1.25	114.66	112.25	114.66	1,223,600
01 Mar 19	114.53280 -1.04	116.25	114.36	116.25	205,923
28 Feb 19	115.57360 +3.25	115.92	111.98	113.01	1,218,439
27 Feb 19	112.32280 +4.22	112.49	107.71	107.71	412,144
26 Feb 19	108.10270 +0.24	108.27	105.70	105.70	600,994
25 Feb 19	107.86050 -0.35	108.56	107.17	107.69	1,369,906
22 Feb 19	108.21020 -0.17	108.56	107.69	108.56	308,294
21 Feb 19	108.38160 -0.21	108.56	107.69	108.56	387,975
20 Feb 19	108.59040 +0.22	109.46	107.90	108.59	190,031
19 Feb 19	108.37420 -0.26	109.42	107.50	108.37	457,613
18 Feb 19	108.63120 -0.96	110.73	108.28	110.73	352,616
15 Feb 19	109.58840 +0.90	110.47	107.83	109.76	529,694
14 Feb 19	108.68740 -0.49	110.45	107.63	109.39	729,874
13 Feb 19	109.17740 -1.86	111.28	109.00	110.93	306,303
12 Feb 19	111.03480 +0.42	112.96	110.51	110.51	379,512
11 Feb 19	110.61270 +1.22	111.25	108.86	108.86	421,027
08 Feb 19	109.39430 -1.78	113.42	109.22	113.42	754,230
07 Feb 19	111.17020 -2.05	113.45	110.64	112.92	251,149
06 Feb 19	113.22330 +1.06	113.22	111.47	111.47	1,024,629
05 Feb 19	112.16010 +0.35	114.63	110.93	114.63	735,909
04 Feb 19	111.81290 -1.18	114.43	110.94	114.43	629,385
01 Feb 19	112.98960 -0.41	113.87	111.41	113.87	823,727
31 Jan 19	113.39730 -0.07	113.75	110.78	110.78	539,055
30 Jan 19	113.46830 +0.76	115.39	111.02	115.39	454,159
29 Jan 19	112.70860 -3.42	116.36	112.71	113.92	593,062
28 Jan 19	116.13260 -1.23	119.09	115.26	119.09	540,277
25 Jan 19	117.35980 +1.77	118.23	115.80	115.80	659,471
24 Jan 19	115.58910 +2.34	116.29	112.98	113.15	1,265,759
23 Jan 19	113.24990 +0.03	113.42	109.77	109.77	1,583,329
22 Jan 19	113.22330 +1.80	113.22	108.67	110.24	1,525,522
21 Jan 19	111.42480 -1.13	114.25	110.54	112.66	540,467
18 Jan 19	112.55530 +2.19	114.14	110.79	111.15	923,870
17 Jan 19	110.36590 +1.21	115.13	110.37	112.83	942,911
16 Jan 19	109.15610 +1.50	110.75	105.79	108.62	4,996,463
15 Jan 19	107.65670 +1.97	108.73	106.41	108.73	840,635
14 Jan 19	105.68710 -1.01	107.82	105.15	105.15	319,460
11 Jan 19	106.69660 +0.30	108.49	106.16	107.77	508,541
10 Jan 19	106.40080 -2.91	111.81	106.22	111.81	451,290
09 Jan 19	109.31020 +1.65	110.76	108.41	108.41	1,716,140
08 Jan 19	107.65720 +4.42	109.10	102.62	104.42	1,315,159
07 Jan 19	103.23250 +0.44	104.13	102.16	104.13	1,405,832
04 Jan 19	102.79310 +4.07	103.51	99.21	99.21	2,341,910
03 Jan 19	98.72670 +0.70	100.35	97.64	100.35	583,844
02 Jan 19	98.02970 +1.99	99.83	95.87	98.03	1,411,625
31 Dec 18	96.04040 +1.39	98.02	94.25	95.14	1,138,043
28 Dec 18	94.65280 +0.07	95.73	93.21	95.55	1,019,679
27 Dec 18	94.58090 -0.55	95.66	94.04	95.66	621,603
24 Dec 18	95.12750 -0.33	95.13	93.69	93.69	147,697
21 Dec 18	95.45770 +0.59	96.54	93.30	95.10	1,101,652
20 Dec 18	94.86980 -1.98	99.39	90.35	99.39	5,186,415
19 Dec 18	96.84720 +0.04	99.56	96.49	99.56	385,549
18 Dec 18	96.80260 -0.46	98.42	96.26	97.16	972,521
17 Dec 18	97.26500 -3.48	102.48	97.26	102.48	717,811
14 Dec 18	100.74600 -2.67	104.88	99.67	104.88	934,095
13 Dec 18	103.42080 -1.07	106.48	102.52	104.32	1,410,201
12 Dec 18	104.49430 -4.01	108.09	104.31	108.09	790,386
11 Dec 18	108.50260 +4.27	109.05	103.62	103.80	879,876
10 Dec 18	104.23160 -2.73	110.77	103.87	110.77	603,424
07 Dec 18	106.96370 +0.45	109.64	106.25	108.75	942,031
06 Dec 18	106.51340 -3.91	110.25	105.80	108.12	390,370
05 Dec 18	110.42240 +1.62	112.20	108.11	108.11	1,384,755
04 Dec 18	108.80610 -2.74	112.20	108.63	112.20	836,175
03 Dec 18	111.55050 -1.33	114.94	110.12	113.33	459,463
30 Nov 18	112.87890 -1.72	115.36	112.88	113.77	1,001,135
29 Nov 18	114.60020 -2.29	119.41	114.42	117.10	586,905
28 Nov 18	116.89310 -3.63	122.02	116.54	118.31	582,096
27 Nov 18	120.52540 +0.81	121.59	118.93	120.17	253,402
26 Nov 18	119.71690 -5.55	125.73	119.72	121.13	356,740
23 Nov 18	125.26680 +1.95	125.27	122.61	123.14	330,636
22 Nov 18	123.31890 +2.76	123.85	119.42	120.84	522,950
21 Nov 18	120.55640 +1.14	121.27	118.77	120.20	1,716,382
20 Nov 18	119.41850 +0.62	119.60	117.46	119.24	2,189,039
19 Nov 18	118.79620 -0.67	119.69	117.55	118.26	371,280
16 Nov 18	119.46560 +3.50	119.47	114.85	117.16	1,676,106
15 Nov 18	115.96970 -2.47	122.52	113.85	121.28	913,202
14 Nov 18	118.44120 -1.17	121.75	118.44	121.57	318,791
13 Nov 18	119.61010 -1.77	123.26	119.26	123.26	165,104
12 Nov 18	121.37710 -0.79	124.18	121.38	124.18	111,380
09 Nov 18	122.17060 -3.00	125.48	121.82	124.61	735,622
08 Nov 18	125.17190 -0.06	128.31	124.65	124.65	699,229
07 Nov 18	125.22860 -2.03	129.25	125.23	127.50	547,179
06 Nov 18	127.25800 +1.17	130.05	125.69	125.69	319,800
05 Nov 18	126.08840 +0.57	127.66	124.86	126.09	2,015,580
02 Nov 18	125.52080 -0.10	127.28	125.52	127.28	385,770
01 Nov 18	125.62310 -0.12	126.85	123.87	126.50	2,905,813
31 Oct 18	125.74170 -2.61	129.11	125.03	127.52	2,635,848
30 Oct 18	128.35370 +1.17	128.71	126.39	126.57	397,622
29 Oct 18	127.18250 +3.90	127.36	123.45	123.98	515,557
26 Oct 18	123.28400 -4.06	128.61	122.93	128.61	734,310
25 Oct 18	127.34670 +0.43	128.59	126.28	128.59	625,805
24 Oct 18	126.91640 +4.14	127.62	123.92	123.92	236,044
23 Oct 18	122.77760 -2.59	126.13	122.78	123.66	331,758
22 Oct 18	125.37110 +0.58	128.02	122.90	128.02	1,733,606
19 Oct 18	124.79560 -2.11	127.26	124.27	126.21	155,753
18 Oct 18	126.90490 -0.38	128.49	125.85	128.49	123,145
17 Oct 18	127.28620 +0.35	127.64	126.58	127.46	1,313,754
16 Oct 18	126.93360 +1.73	127.11	123.95	123.95	337,424
15 Oct 18	125.20230 +1.30	126.26	123.26	126.08	307,581
12 Oct 18	123.90150 +1.40	125.66	121.79	121.79	646,085
11 Oct 18	122.50390 -5.41	127.75	122.15	127.75	758,057
10 Oct 18	127.91070 +1.92	127.91	123.19	125.11	2,242,927
09 Oct 18	125.98840 +0.98	126.34	122.48	123.54	391,924
08 Oct 18	125.00930 -4.03	129.57	123.96	129.57	223,040
05 Oct 18	129.03880 +0.82	129.39	127.45	127.45	37,370,448
04 Oct 18	128.22231 -2.37	129.99	127.69	128.22	5,042,133
03 Oct 18	130.59540 -0.25	132.01	129.35	132.01	541,484
02 Oct 18	130.84720 +1.18	132.09	129.24	130.14	711,687
01 Oct 18	129.66409 -1.27	133.22	129.66	133.22	594,835
28 Sep 18	130.93100 -7.06	138.41	130.57	137.88	5,739,387
27 Sep 18	137.98920 -2.09	139.24	135.67	136.92	1,190,515
26 Sep 18	140.08310 +1.31	140.26	137.94	139.01	1,167,940
25 Sep 18	138.77350 -0.47	139.67	137.88	137.88	1,713,133
24 Sep 18	139.24361 -1.72	139.78	136.55	139.42	1,127,312
21 Sep 18	140.96790 +2.46	143.48	136.66	138.81	7,551,834
20 Sep 18	138.50330 +0.10	139.39	136.73	137.97	1,408,567
19 Sep 18	138.40511 -1.25	143.02	138.41	143.02	2,430,731
18 Sep 18	139.65041 -0.77	141.61	138.05	138.05	597,714
17 Sep 18	140.42500 +0.34	140.78	137.94	137.94	459,301
14 Sep 18	140.08720 +0.65	141.69	138.66	139.02	1,091,849
13 Sep 18	139.43420 -1.60	141.57	139.08	139.08	282,765
12 Sep 18	141.03889 -0.66	141.04	139.97	140.15	462,006
11 Sep 18	141.69411 -0.90	143.48	141.16	142.59	2,783,260
10 Sep 18	142.59360 -3.02	145.27	142.06	145.27	3,680,953
07 Sep 18	145.61000 +0.99	145.97	141.85	141.85	741,989
06 Sep 18	144.61909 +8.23	144.80	135.82	137.43	1,620,865
05 Sep 18	136.38530 +1.66	137.46	131.18	134.59	4,562,267
04 Sep 18	134.72330 -5.69	147.69	134.72	144.09	6,334,337
03 Sep 18	140.41310 -0.13	142.04	140.41	141.13	1,122,109
31 Aug 18	140.54201 -7.35	147.38	140.18	145.02	2,581,022
30 Aug 18	147.89230 +2.11	149.15	142.87	146.46	1,059,695
29 Aug 18	145.78011 +1.55	148.12	143.44	143.44	1,296,821
28 Aug 18	144.23050 +0.81	146.78	143.68	146.78	943,022
24 Aug 18	143.41660 -0.70	145.95	142.33	145.95	633,356
23 Aug 18	144.11259 -1.26	146.46	141.41	146.28	339,003
22 Aug 18	145.37440 +0.87	146.09	141.96	146.09	306,628
21 Aug 18	144.50790 +3.12	144.87	140.75	141.46	5,923,148
20 Aug 18	141.38310 +2.21	141.56	138.52	140.31	1,384,099
17 Aug 18	139.17020 +1.13	139.35	137.02	137.02	790,435
16 Aug 18	138.04080 -1.43	140.37	136.79	139.65	860,153
15 Aug 18	139.47540 -1.08	144.30	138.58	143.23	434,036
14 Aug 18	140.55099 -2.60	144.48	140.55	144.48	340,695
13 Aug 18	143.14670 +1.03	144.22	141.05	141.18	329,076
10 Aug 18	142.11760 -1.77	145.70	141.58	145.70	389,196
09 Aug 18	143.88620 -2.57	149.28	143.89	149.28	944,729
08 Aug 18	146.45670 -2.99	150.96	146.46	148.08	447,732
07 Aug 18	149.44710 +1.17	151.77	148.02	149.45	289,385
06 Aug 18	148.27679 +1.02	150.60	148.28	149.35	786,932
03 Aug 18	147.25661 -1.55	150.28	146.54	150.28	1,006,083
02 Aug 18	148.80321 -2.06	151.48	147.91	151.48	586,873
01 Aug 18	150.85970 -0.78	153.17	148.55	151.93	377,237
31 Jul 18	151.63589 -0.69	154.31	151.64	152.17	585,122
30 Jul 18	152.32880 +2.66	153.40	149.66	153.22	445,961
27 Jul 18	149.67329 -0.17	150.92	149.14	150.92	339,238
26 Jul 18	149.84450 -1.07	151.44	148.78	151.44	992,016
25 Jul 18	150.91220 +0.15	151.44	147.54	150.91	1,079,925
24 Jul 18	150.76311 -0.97	150.76	146.67	150.59	809,091
23 Jul 18	151.73421 -5.01	158.52	151.02	155.66	391,568
20 Jul 18	156.74339 +0.27	157.64	155.67	156.39	259,770
19 Jul 18	156.47670 -1.09	159.69	156.30	159.33	406,250
18 Jul 18	157.56500 -0.28	161.49	156.85	161.49	630,072
17 Jul 18	157.84480 -0.74	160.33	157.67	158.38	641,718
16 Jul 18	158.58380 -0.51	160.00	158.41	158.41	406,593
13 Jul 18	159.09010 +1.64	159.27	155.91	155.91	486,815
12 Jul 18	157.45450 +2.98	158.51	154.27	154.27	361,906
11 Jul 18	154.47510 +0.73	155.71	152.35	152.35	779,989
10 Jul 18	153.74049 -0.58	156.57	153.56	153.74	2,570,514
09 Jul 18	154.31610 +0.55	156.80	153.43	153.43	251,887
06 Jul 18	153.76120 -0.23	155.89	153.58	153.58	310,518
05 Jul 18	153.98689 +2.02	153.99	152.04	152.04	406,194
04 Jul 18	151.96910 +1.12	152.15	150.03	150.03	277,207
03 Jul 18	150.84669 -3.55	155.62	150.85	153.85	481,246
02 Jul 18	154.39371 -2.67	157.22	154.22	155.99	1,200,666
29 Jun 18	157.05881 +0.72	157.59	155.64	155.64	492,379
28 Jun 18	156.34230 +2.18	157.23	153.87	153.87	829,656
27 Jun 18	154.16570 -0.46	155.40	151.52	151.52	797,355
26 Jun 18	154.62320 +0.65	154.62	152.33	154.62	640,810
25 Jun 18	153.97520 -1.24	157.15	153.27	157.15	665,732
22 Jun 18	155.22020 +1.83	156.27	153.12	154.87	735,755
21 Jun 18	153.38831 +0.48	154.44	152.69	152.69	972,280
20 Jun 18	152.90370 -2.16	156.42	152.73	156.24	1,446,582
19 Jun 18	155.06470 -2.80	158.05	155.06	158.05	359,680
18 Jun 18	157.86360 +3.63	158.74	155.76	155.76	352,007
15 Jun 18	154.22881 -3.93	158.95	154.23	158.95	846,140
14 Jun 18	158.15871 -3.02	159.91	156.94	159.56	700,014
13 Jun 18	161.17740 -2.29	163.12	161.18	163.12	217,188
12 Jun 18	163.46640 +1.60	163.47	162.04	163.47	107,943
11 Jun 18	161.86320 -0.38	163.27	160.45	163.27	653,479
08 Jun 18	162.24130 +0.44	162.42	160.49	161.36	179,055
07 Jun 18	161.79680 +0.71	162.85	160.74	162.85	247,439
06 Jun 18	161.08659 +0.34	161.96	159.51	161.96	171,037
05 Jun 18	160.74670 +2.66	160.92	157.95	158.30	539,296
04 Jun 18	158.08800 +0.76	158.44	155.28	155.28	206,331
01 Jun 18	157.32660 -0.05	159.95	156.80	159.25	441,482
31 May 18	157.37691 +0.78	159.66	156.32	156.32	693,032
30 May 18	156.59460 +1.14	158.34	156.24	156.94	510,659
29 May 18	155.45880 -4.57	159.47	154.94	158.77	372,385
25 May 18	160.02710 +5.21	160.03	153.72	153.72	928,820
24 May 18	154.81219 +0.06	155.34	153.41	153.41	633,602
23 May 18	154.74921 -3.17	158.61	154.22	157.56	952,688
22 May 18	157.91580 -0.90	160.20	157.04	158.97	387,250
21 May 18	158.81779 -0.33	161.27	158.82	161.27	511,897
18 May 18	159.15210 -1.35	160.72	158.28	159.68	802,452
17 May 18	160.50430 -0.16	161.38	159.98	161.20	317,257
16 May 18	160.66141 -1.06	162.06	159.96	159.96	1,456,667
15 May 18	161.71671 -1.15	163.47	159.61	163.47	3,720,268
14 May 18	162.86659 +2.47	163.39	161.28	161.46	1,161,233
11 May 18	160.39900 -1.71	162.69	159.69	162.16	563,041
10 May 18	162.10941 +1.46	163.87	161.58	162.64	625,926
09 May 18	160.64600 +0.34	160.65	157.68	160.65	1,552,643
08 May 18	160.30569 -1.21	161.36	159.25	161.36	541,377
04 May 18	161.51520 +1.22	161.87	159.75	161.34	404,008
03 May 18	160.29050 -0.25	161.53	159.94	160.11	194,951
02 May 18	160.54539 +2.68	161.42	157.03	157.03	529,592
01 May 18	157.86690 +0.32	158.75	157.34	157.34	254,647
30 Apr 18	157.54370 -0.52	158.07	157.17	157.72	792,465
27 Apr 18	158.06120 +0.70	159.11	157.89	158.76	789,151
26 Apr 18	157.36250 -3.70	159.62	157.36	159.28	1,515,507
25 Apr 18	161.06551 -1.63	162.99	160.89	162.99	317,592
24 Apr 18	162.69090 +0.09	163.04	160.77	162.87	1,792,750
23 Apr 18	162.60120 +2.54	164.53	158.40	160.67	713,157
20 Apr 18	160.05910 +1.84	160.58	159.36	159.88	428,739
19 Apr 18	158.21820 +1.71	158.91	157.35	157.35	657,903
18 Apr 18	156.51131 +0.17	157.38	155.64	157.38	418,328
17 Apr 18	156.34460 -1.41	157.73	155.31	157.73	286,641
16 Apr 18	157.75270 +2.88	157.75	154.47	154.99	319,460
13 Apr 18	154.87151 +2.03	154.87	152.79	153.49	267,028
12 Apr 18	152.84360 +3.94	152.84	148.00	148.86	393,519
11 Apr 18	148.89999 -1.31	153.26	148.90	150.82	1,305,369
10 Apr 18	150.21449 -0.55	152.13	149.87	151.61	549,527
09 Apr 18	150.76660 +1.56	153.38	149.02	149.02	1,324,705
06 Apr 18	149.20990 -6.66	156.35	149.21	156.35	777,967
05 Apr 18	155.87061 +1.31	157.27	155.35	157.27	537,422
04 Apr 18	154.56149 -6.06	160.50	154.04	160.32	789,981
03 Apr 18	160.62370 +1.94	161.32	157.48	158.00	923,072
29 Mar 18	158.68469 +0.67	161.14	157.46	161.14	1,890,845
28 Mar 18	158.01151 +2.69	158.01	153.11	155.56	560,516
27 Mar 18	155.32091 +2.61	155.32	153.39	153.74	702,454
26 Mar 18	152.71510 -0.85	154.99	152.72	154.99	497,985
23 Mar 18	153.56090 -1.00	154.61	151.99	154.61	328,127
22 Mar 18	154.56580 -1.73	158.06	153.52	158.06	763,776
21 Mar 18	156.29820 -4.48	161.01	156.12	161.01	543,704
20 Mar 18	160.77690 -2.86	163.75	160.08	163.75	1,525,963
19 Mar 18	163.63260 -1.35	164.51	163.28	164.51	1,035,104
16 Mar 18	164.98019 -1.27	166.74	163.74	166.74	480,542
15 Mar 18	166.25211 +1.58	166.96	164.66	165.19	408,247
14 Mar 18	164.66930 +0.69	168.57	164.14	164.85	950,464
13 Mar 18	163.97569 +4.43	164.33	159.54	159.54	1,286,346
12 Mar 18	159.54320 -3.03	162.20	159.01	162.20	415,333
09 Mar 18	162.57790 +1.04	162.58	159.02	159.02	787,665
08 Mar 18	161.53329 +2.65	162.42	158.15	158.15	636,644
07 Mar 18	158.88620 -0.09	159.24	156.74	157.99	508,939
06 Mar 18	158.98019 +3.18	158.98	154.69	156.30	1,266,390
05 Mar 18	155.80130 +1.69	157.58	152.77	152.77	558,069
02 Mar 18	154.11600 +1.64	157.33	153.40	153.76	701,308
01 Mar 18	152.47520 -3.85	157.27	152.48	156.03	3,164,779
28 Feb 18	156.32330 -1.33	158.62	155.79	158.62	693,661
27 Feb 18	157.64960 +3.36	158.00	153.95	153.95	675,129
26 Feb 18	154.29359 -0.44	156.23	153.76	154.47	1,073,737
23 Feb 18	154.73090 -3.12	157.72	154.03	156.67	306,590
22 Feb 18	157.85010 +0.45	159.44	156.61	156.61	600,825
21 Feb 18	157.40340 -3.50	161.63	157.05	160.22	1,434,673
20 Feb 18	160.90440 -2.81	163.02	160.73	162.67	193,061
19 Feb 18	163.70990 +0.22	164.77	163.44	163.53	1,458,599
16 Feb 18	163.48570 -0.74	165.97	163.13	165.97	385,636
15 Feb 18	164.22729 -4.94	170.44	164.23	170.09	941,029
14 Feb 18	169.16341 -0.88	170.76	168.99	170.76	406,558
13 Feb 18	170.04080 -0.83	171.82	169.68	171.29	973,035
12 Feb 18	170.86929 +2.32	170.87	168.91	169.09	545,670
09 Feb 18	168.55321 +3.23	168.55	166.78	167.67	520,723
08 Feb 18	165.32480 +0.44	165.85	163.22	163.75	1,090,152
07 Feb 18	164.88741 -1.10	166.13	164.18	166.13	248,365
06 Feb 18	165.98399 -1.81	166.16	162.43	164.21	846,824
05 Feb 18	167.79700 -0.92	168.51	166.20	166.73	423,920
02 Feb 18	168.71490 -2.62	172.59	167.66	172.59	529,593
01 Feb 18	171.33640 +4.89	171.69	167.83	169.06	1,538,833
31 Jan 18	166.44460 -2.01	169.77	164.52	164.52	608,021
30 Jan 18	168.45239 +1.34	168.80	166.69	167.05	823,131
29 Jan 18	167.11391 +0.20	168.52	166.41	166.94	421,185
26 Jan 18	166.91380 -0.93	169.37	166.39	169.19	404,249
25 Jan 18	167.84309 -0.18	169.42	167.67	169.42	288,270
24 Jan 18	168.01849 -0.18	168.19	166.11	167.50	861,727
23 Jan 18	168.19791 +0.65	168.37	167.50	168.37	558,484
22 Jan 18	167.54630 -1.43	168.42	165.09	168.42	833,117
19 Jan 18	168.97900 +1.50	168.98	167.74	168.63	236,899
18 Jan 18	167.48331 +0.58	167.48	165.54	166.95	1,408,744
17 Jan 18	166.90289 -2.16	169.20	165.66	169.03	305,613
16 Jan 18	169.06400 +0.65	170.13	166.58	168.89	798,941
15 Jan 18	168.41200 +0.69	171.61	166.33	171.61	190,273
12 Jan 18	167.72160 -3.34	171.09	167.54	170.92	1,321,590
11 Jan 18	171.06219 +0.88	172.66	169.10	171.77	765,801
10 Jan 18	170.18390 -2.55	173.19	169.12	173.19	407,769
09 Jan 18	172.73500 +1.99	172.91	169.74	172.91	662,585
08 Jan 18	170.74631 +0.36	171.28	168.45	171.10	939,412
05 Jan 18	170.39059 -6.93	175.54	169.86	175.54	4,131,232
04 Jan 18	177.32530 +1.68	178.22	176.43	177.15	1,720,661
03 Jan 18	175.64120 +0.55	176.89	173.86	176.89	657,042
02 Jan 18	175.09360 +1.55	175.98	172.26	173.85	1,863,453
29 Dec 17	173.54010 -0.13	175.76	173.32	175.76	558,622
28 Dec 17	173.67110 +1.03	173.67	170.18	173.23	243,269
27 Dec 17	172.63980 +2.20	175.30	170.42	175.30	789,327
22 Dec 17	170.43581 -3.41	173.53	170.44	173.53	125,968
21 Dec 17	173.85010 +0.12	175.85	172.96	175.85	433,057
20 Dec 17	173.72600 +1.66	174.39	172.62	172.84	534,787
19 Dec 17	172.07060 +0.37	172.73	170.30	172.07	477,861
18 Dec 17	171.69720 +4.27	174.56	167.51	167.95	725,260
15 Dec 17	167.42230 +4.26	167.42	163.00	164.33	1,420,322
14 Dec 17	163.15880 +0.81	163.16	162.28	162.94	264,321
13 Dec 17	162.35150 +0.12	163.23	159.71	159.71	471,021
12 Dec 17	162.23100 +1.53	162.89	158.49	158.49	743,180
11 Dec 17	160.69930 +3.22	161.94	156.73	158.93	445,953
08 Dec 17	157.48030 +0.85	158.14	155.72	155.94	469,726
07 Dec 17	156.62880 -1.91	159.05	155.92	157.51	792,802
06 Dec 17	158.54311 -1.03	159.64	157.88	158.98	687,256
05 Dec 17	159.57620 +0.00	160.90	158.26	158.26	908,804
04 Dec 17	159.57680 +0.81	161.34	157.38	157.82	1,443,524
01 Dec 17	158.77119 +1.98	158.77	154.59	156.57	1,763,872
30 Nov 17	156.78970 +0.37	156.79	153.27	155.03	8,775,435
29 Nov 17	156.42180 -1.45	156.64	154.21	154.65	825,600
28 Nov 17	157.87450 +1.29	158.77	156.98	156.98	642,190
27 Nov 17	156.58730 +1.96	156.59	151.90	151.90	753,897
24 Nov 17	154.63120 +1.89	155.97	153.74	153.96	568,537
23 Nov 17	152.74609 +0.80	153.41	151.63	152.52	563,347
22 Nov 17	151.95081 -3.16	155.06	151.51	154.83	1,363,998
21 Nov 17	155.11090 -1.68	158.21	154.67	158.21	405,154
20 Nov 17	156.78841 +0.62	157.90	155.02	155.02	809,344
17 Nov 17	156.17120 +0.92	157.96	154.61	155.95	1,440,248
16 Nov 17	155.24770 -2.55	158.15	155.25	157.92	2,295,297
15 Nov 17	157.79491 -1.93	159.86	157.79	158.69	4,915,782
14 Nov 17	159.72861 -2.41	164.88	157.71	163.31	4,438,828
13 Nov 17	162.14290 -0.39	164.59	161.92	164.14	1,361,257
10 Nov 17	162.53670 -2.07	166.29	162.32	164.52	2,861,519
09 Nov 17	164.60921 +1.89	165.05	162.39	163.94	1,558,394
08 Nov 17	162.72150 +1.05	163.83	160.07	162.72	3,616,543
07 Nov 17	161.67191 +0.53	162.55	159.91	161.67	498,417
06 Nov 17	161.13750 -1.11	162.02	160.70	162.02	649,904
03 Nov 17	162.24940 -0.34	163.58	161.58	161.80	636,722
02 Nov 17	162.59100 +1.13	165.27	162.59	165.27	3,670,647
01 Nov 17	161.46201 +5.09	162.56	156.86	157.08	2,113,265
31 Oct 17	156.37050 +0.83	156.38	153.08	153.08	1,892,165
30 Oct 17	155.53850 -1.70	156.86	153.78	153.78	326,871
27 Oct 17	157.23650 -0.29	157.90	155.91	157.46	1,508,598
26 Oct 17	157.53090 +1.78	157.75	153.75	155.53	702,561
25 Oct 17	155.74730 -0.25	156.42	153.30	154.19	359,639
24 Oct 17	156.00040 +1.24	156.45	155.10	155.55	496,161
23 Oct 17	154.75571 +0.59	156.76	153.20	156.76	402,125
20 Oct 17	154.16310 -2.04	155.95	153.05	155.50	578,587
19 Oct 17	156.20329 -0.28	157.55	154.58	157.10	379,661
18 Oct 17	156.48340 +2.09	156.93	153.80	153.80	5,353,783
17 Oct 17	154.39090 -0.42	155.64	152.61	155.28	3,457,394
16 Oct 17	154.81520 -2.64	157.26	153.93	157.26	937,576
13 Oct 17	157.45090 -3.15	160.34	155.67	160.12	3,616,639
12 Oct 17	160.60400 +0.76	161.50	158.35	161.50	3,067,627
11 Oct 17	159.84100 +4.52	160.07	154.45	154.45	1,605,289
10 Oct 17	155.32159 +3.60	156.22	151.74	152.42	9,373,886
09 Oct 17	151.71831 +3.69	152.39	145.69	145.69	4,174,029
06 Oct 17	148.03220 +1.37	148.48	145.34	147.36	2,018,088
05 Oct 17	146.65961 +0.98	147.33	146.21	147.33	1,077,172
04 Oct 17	145.67920 -1.85	147.45	145.46	147.01	2,945,371
03 Oct 17	147.53020 -1.89	151.95	146.20	149.30	4,554,673
02 Oct 17	149.41859 -1.92	153.84	148.31	152.29	1,259,540
29 Sep 17	151.33820 +1.88	151.34	149.80	149.80	1,520,120
28 Sep 17	149.45540 -0.20	149.89	147.48	147.48	919,687
27 Sep 17	149.65089 -0.08	150.09	148.99	148.99	6,245,361
26 Sep 17	149.73390 +1.45	150.28	147.76	147.76	3,217,033
25 Sep 17	148.27930 -1.90	149.60	148.28	148.72	573,344
22 Sep 17	150.18210 -2.32	154.61	149.52	154.61	1,344,946
21 Sep 17	152.50281 -2.26	153.60	151.40	151.84	2,663,918
20 Sep 17	154.76421 +0.40	155.87	153.22	153.22	2,057,236
19 Sep 17	154.36060 +2.86	154.36	151.48	152.81	1,057,079
18 Sep 17	151.49609 -0.09	153.04	149.95	153.04	293,484
15 Sep 17	151.58430 -0.94	151.58	148.72	148.72	14,976,220
14 Sep 17	152.51939 -1.73	152.53	148.30	148.30	888,536
13 Sep 17	154.24800 +1.08	154.70	149.52	154.02	1,204,298
12 Sep 17	153.16920 -7.47	155.87	152.04	154.97	1,044,047
11 Sep 17	160.64349 -0.28	162.01	159.28	161.10	1,067,868
08 Sep 17	160.92371 -2.79	163.20	159.56	162.75	8,078,125
07 Sep 17	163.71780 +4.10	163.95	160.28	160.28	2,205,568
06 Sep 17	159.61470 -0.08	159.84	158.47	159.84	1,657,325
05 Sep 17	159.69260 +0.64	160.38	155.80	156.49	1,940,973
04 Sep 17	159.05341 +1.11	159.97	156.98	159.97	2,987,471
01 Sep 17	157.94720 -0.75	158.40	157.17	158.40	1,853,404
31 Aug 17	158.69839 +7.47	160.08	152.24	152.24	5,520,469
30 Aug 17	151.23180 -1.54	152.15	148.23	148.23	601,388
29 Aug 17	152.77440 +1.36	153.01	150.68	152.77	520,181
25 Aug 17	151.41319 +0.14	151.41	147.03	151.41	186,107
24 Aug 17	151.26930 +3.75	151.27	147.81	148.50	485,417
23 Aug 17	147.51440 +0.85	151.67	146.59	151.67	1,079,044
22 Aug 17	146.66100 +1.30	147.12	145.06	145.74	2,506,342
21 Aug 17	145.36090 -2.69	147.65	145.13	146.28	532,214
18 Aug 17	148.05209 +0.68	150.57	147.14	148.97	1,103,374
17 Aug 17	147.37350 -2.66	150.11	146.23	146.23	475,212
16 Aug 17	150.03380 +1.43	150.03	147.08	148.44	691,788
15 Aug 17	148.60660 +5.46	149.06	143.82	144.28	960,258
14 Aug 17	143.14790 +0.49	145.64	142.47	145.64	474,513
11 Aug 17	142.65739 -2.07	146.06	142.43	144.47	1,056,869
10 Aug 17	144.73170 +0.11	148.58	144.05	148.58	706,144
09 Aug 17	144.61710 -1.65	146.42	144.39	145.52	373,519
08 Aug 17	146.27100 -2.27	149.67	146.27	146.27	110,745
07 Aug 17	148.54201 +0.95	149.90	146.28	146.28	244,596
04 Aug 17	147.59230 -3.13	150.30	146.47	146.69	303,390
03 Aug 17	150.72470 +4.57	151.85	147.11	149.14	1,091,920
02 Aug 17	146.15021 +5.57	146.15	141.22	141.67	355,580
01 Aug 17	140.57930 +0.62	141.03	139.69	139.69	460,635
31 Jul 17	139.95799 -5.55	145.55	139.73	145.32	1,034,347
28 Jul 17	145.50560 +0.18	146.85	144.39	146.85	304,994
27 Jul 17	145.32350 +1.45	145.99	143.54	143.54	278,360
26 Jul 17	143.87241 -1.58	148.55	143.65	144.32	716,965
25 Jul 17	145.45670 +4.45	146.35	142.78	143.00	362,216
24 Jul 17	141.00349 -2.36	142.57	138.33	142.57	442,856
21 Jul 17	143.36240 +3.15	143.36	137.75	137.75	203,761
20 Jul 17	140.21730 +1.99	142.68	139.55	140.67	405,130
19 Jul 17	138.22380 +5.68	138.44	130.72	130.72	787,274
18 Jul 17	132.54800 +5.71	132.55	128.10	129.66	958,989
17 Jul 17	126.83620 +2.38	127.28	125.08	125.08	303,539
14 Jul 17	124.45310 -1.42	125.77	123.36	124.02	912,717
13 Jul 17	125.86850 -2.16	127.63	125.43	126.75	582,699
12 Jul 17	128.03020 -1.79	129.58	126.70	128.69	443,400
11 Jul 17	129.82201 -0.33	130.93	129.82	129.82	246,982
10 Jul 17	130.14920 +0.82	131.03	129.49	131.03	1,095,252
07 Jul 17	129.33270 -1.25	133.98	129.11	133.98	1,149,055
06 Jul 17	130.58389 +0.20	133.89	130.36	133.89	841,279
05 Jul 17	130.38710 -0.45	133.02	129.07	130.61	738,238
04 Jul 17	130.84030 -1.41	132.38	129.96	130.40	390,631
03 Jul 17	132.24741 +0.10	133.57	131.37	133.57	743,338
30 Jun 17	132.14729 +0.49	132.81	131.71	131.71	510,451
29 Jun 17	131.65480 -0.30	132.75	131.43	131.43	911,773
28 Jun 17	131.95441 +0.34	132.61	130.42	130.42	322,953
27 Jun 17	131.61839 -0.72	135.81	131.18	133.39	922,975
26 Jun 17	132.34171 -0.87	134.32	132.34	134.32	323,911
23 Jun 17	133.20770 -1.62	135.85	132.33	132.33	504,791
22 Jun 17	134.83110 +1.09	135.71	133.95	134.39	483,569
21 Jun 17	133.73891 -0.30	136.38	133.08	133.08	581,931
20 Jun 17	134.04359 +1.19	135.81	132.94	135.81	787,869
19 Jun 17	132.85330 -3.82	137.45	132.85	137.45	497,139
16 Jun 17	136.67371 -1.59	139.30	136.67	138.86	2,843,171
15 Jun 17	138.26649 -4.40	141.76	138.27	141.54	6,554,480
14 Jun 17	142.66820 +0.94	142.89	141.90	142.01	1,822,548
13 Jun 17	141.72620 +0.52	141.95	141.07	141.07	949,324
12 Jun 17	141.20171 +0.54	142.53	139.43	139.43	883,829
09 Jun 17	140.66141 +0.91	141.32	140.00	141.32	6,341,922
08 Jun 17	139.75510 -0.81	139.76	138.89	139.76	598,404
07 Jun 17	140.56950 -0.54	141.00	139.92	139.92	6,217,277
06 Jun 17	141.10820 +1.02	141.33	137.39	137.39	5,258,554
05 Jun 17	140.08530 +0.05	140.96	138.13	139.22	1,619,505
02 Jun 17	140.03490 +0.81	141.35	139.38	140.47	11,054,410
01 Jun 17	139.22020 +0.72	141.83	137.91	139.22	7,970,220
31 May 17	138.49921 +4.01	138.56	134.80	135.45	8,706,478
30 May 17	134.49319 +1.15	134.71	132.10	132.10	2,809,588
26 May 17	133.34579 +2.33	133.35	132.25	132.25	3,202,621
25 May 17	131.01320 +0.60	132.75	130.36	131.66	4,148,870
24 May 17	130.41811 -0.87	132.15	129.99	129.99	8,281,254
23 May 17	131.28481 +0.35	132.37	130.64	131.28	4,273,748
22 May 17	130.93221 -1.44	133.96	130.93	133.52	4,793,168
19 May 17	132.36819 -0.31	133.66	131.94	133.66	1,428,171
18 May 17	132.67740 -0.72	133.32	131.61	132.46	2,454,255
17 May 17	133.39720 -1.09	134.04	132.32	133.40	1,415,489
16 May 17	134.48460 -0.22	136.20	132.13	135.56	7,947,046
15 May 17	134.70821 +1.25	134.75	131.73	131.73	994,353
12 May 17	133.46049 -0.10	134.10	133.25	133.67	1,140,098
11 May 17	133.56059 +0.31	134.19	132.51	134.19	1,772,496
10 May 17	133.25000 -0.47	133.67	133.04	133.04	4,546,852
09 May 17	133.71960 +1.09	134.35	131.62	132.04	5,958,676
08 May 17	132.62680 -0.48	136.76	131.78	134.74	3,119,142
05 May 17	133.10480 -0.80	133.74	132.47	133.10	4,438,045
04 May 17	133.90640 -0.35	136.27	133.48	134.54	1,794,567
03 May 17	134.25681 +0.14	137.29	133.03	134.47	3,057,849
02 May 17	134.11270 +2.39	134.11	132.00	133.27	8,213,928
28 Apr 17	131.72610 +0.70	132.15	130.04	130.04	3,008,396
27 Apr 17	131.02831 -3.28	133.77	129.76	132.92	6,414,231
26 Apr 17	134.31171 -1.99	136.64	134.31	135.79	2,800,405
25 Apr 17	136.30350 +4.95	136.30	130.98	131.83	6,185,233
24 Apr 17	131.34891 +5.04	131.56	129.22	129.22	7,290,980
21 Apr 17	126.31200 +0.97	126.94	123.59	123.59	5,236,213
20 Apr 17	125.34290 +1.35	126.39	123.67	124.71	5,670,038
19 Apr 17	123.99390 -0.48	124.41	123.16	124.41	751,302
18 Apr 17	124.46940 -3.49	126.36	123.63	126.36	1,282,494
13 Apr 17	127.95930 +0.84	127.96	125.84	127.32	2,552,338
12 Apr 17	127.12080 +2.64	127.97	123.94	123.94	1,334,042
11 Apr 17	124.47790 -3.88	128.10	124.27	127.88	2,587,808
10 Apr 17	128.36160 -0.37	128.79	127.51	127.51	2,737,891
07 Apr 17	128.72850 +1.02	128.73	127.44	127.66	3,085,948
06 Apr 17	127.71260 -0.69	128.99	127.29	128.99	1,478,951
05 Apr 17	128.40550 +0.54	128.65	127.12	127.76	2,418,699
04 Apr 17	127.86350 +1.10	130.01	127.86	128.08	10,493,090
03 Apr 17	126.76460 +1.03	127.40	124.20	126.34	1,553,848
31 Mar 17	125.73380 -0.37	127.02	124.67	125.95	2,554,024
30 Mar 17	126.10460 -0.77	127.18	125.64	125.89	960,837
29 Mar 17	126.87810 +0.95	127.09	124.28	124.28	1,496,915
28 Mar 17	125.92780 +1.68	125.93	124.19	125.06	4,053,006
27 Mar 17	124.24830 -1.19	125.55	123.38	125.55	2,584,461
24 Mar 17	125.43920 -2.23	129.12	124.79	129.12	2,268,414
23 Mar 17	127.67330 +1.91	129.18	125.31	125.52	15,142,720
22 Mar 17	125.76500 +0.16	125.76	123.82	125.12	2,849,928
21 Mar 17	125.60200 +0.14	125.82	124.74	125.17	6,208,711
20 Mar 17	125.46040 +1.31	125.90	123.94	125.46	5,038,895
17 Mar 17	124.15400 -0.18	125.02	123.94	125.02	3,828,476
16 Mar 17	124.33840 +0.83	124.99	123.25	123.69	7,615,071
15 Mar 17	123.50930 +1.03	123.94	121.77	122.20	11,465,500
14 Mar 17	122.47700 +1.69	122.70	121.16	121.60	9,234,616
13 Mar 17	120.78770 -0.08	122.75	119.92	119.92	6,272,012
10 Mar 17	120.86770 +2.00	121.09	118.78	119.12	2,382,494
09 Mar 17	118.86800 +3.28	118.87	114.95	114.95	10,847,150
08 Mar 17	115.59250 +2.36	115.59	110.82	110.82	2,951,482
07 Mar 17	113.22770 +3.40	113.66	110.41	111.06	5,184,508
06 Mar 17	109.82390 +0.42	110.69	109.39	109.39	995,245
03 Mar 17	109.40680 +1.21	109.84	108.33	109.62	2,918,354
02 Mar 17	108.19590 -3.23	111.41	108.20	110.77	1,157,374
01 Mar 17	111.42250 +1.91	111.64	108.42	110.14	8,275,633
28 Feb 17	109.51330 +1.42	110.15	108.87	109.30	5,178,536
27 Feb 17	108.09540 -0.61	109.58	107.88	108.31	2,141,915
24 Feb 17	108.71020 -1.87	110.91	107.23	110.83	2,142,631
23 Feb 17	110.57590 -0.72	112.26	110.58	110.58	257,629
22 Feb 17	111.29610 +0.60	112.35	110.87	110.87	6,457,861
21 Feb 17	110.69710 -1.70	111.75	110.49	110.70	308,570
20 Feb 17	112.39600 +1.03	112.40	110.69	110.91	152,200
17 Feb 17	111.36970 +0.62	111.37	110.73	111.16	2,054,971
16 Feb 17	110.74730 +1.42	110.97	109.89	110.11	4,338,519
15 Feb 17	109.32250 -0.03	109.96	108.47	108.90	3,726,251
14 Feb 17	109.35290 -1.35	111.68	108.93	111.68	2,321,863
13 Feb 17	110.70370 +0.05	111.13	109.22	109.22	3,358,157
10 Feb 17	110.65700 +0.18	110.87	109.59	110.66	340,379
09 Feb 17	110.47650 -0.13	110.90	109.84	109.84	452,029
08 Feb 17	110.60600 -0.31	111.89	110.61	111.46	2,603,503
07 Feb 17	110.91160 -1.27	112.42	110.27	111.77	24,074,100
06 Feb 17	112.18060 +0.04	113.04	110.89	113.04	2,090,152
03 Feb 17	112.13830 +0.25	112.57	109.33	109.33	7,367,844
02 Feb 17	111.88500 +3.20	111.89	109.51	109.51	6,228,570
01 Feb 17	108.68320 -0.19	110.38	107.19	108.68	1,997,592
31 Jan 17	108.87750 -0.27	110.81	107.59	110.81	1,230,909
30 Jan 17	109.14410 +0.59	110.64	108.08	108.72	3,056,877
27 Jan 17	108.55650 +1.78	108.77	104.72	106.64	9,790,139
26 Jan 17	106.77820 -2.01	108.05	105.93	106.78	1,514,813
25 Jan 17	108.79100 -2.51	110.07	108.37	110.07	5,640,574
24 Jan 17	111.30160 +2.47	111.30	108.08	109.15	4,055,854
23 Jan 17	108.83290 -2.75	110.45	108.62	110.12	1,422,194
20 Jan 17	111.58650 -0.75	113.10	111.15	112.67	1,752,843
19 Jan 17	112.33320 -1.81	113.84	111.10	113.84	3,735,838
18 Jan 17	114.14320 +0.83	114.14	112.63	113.28	1,661,385
17 Jan 17	113.31520 -2.06	113.53	111.80	112.24	586,649
16 Jan 17	115.37200 +0.64	116.03	113.83	116.03	304,299
13 Jan 17	114.73520 +0.52	115.17	113.64	115.17	1,131,115
12 Jan 17	114.21630 +1.21	116.82	113.78	115.31	1,518,253
11 Jan 17	113.00530 -0.69	113.66	112.79	113.66	2,633,113
10 Jan 17	113.69380 -1.47	115.65	113.26	115.65	2,783,350
09 Jan 17	115.16830 +0.97	115.60	113.21	115.17	1,328,561
06 Jan 17	114.19820 -0.18	115.49	113.98	115.06	1,678,833
05 Jan 17	114.37850 +1.30	115.23	113.10	113.52	2,589,759
04 Jan 17	113.07710 +1.10	113.13	111.59	113.08	2,222,877
03 Jan 17	111.97520 -3.26	114.31	111.13	113.46	1,199,245
30 Dec 16	115.23590 -0.58	115.88	115.02	115.88	185,219
29 Dec 16	115.81120 +1.48	116.24	115.17	116.24	671,615
28 Dec 16	114.33190 +1.67	116.46	109.87	112.84	1,110,222
23 Dec 16	112.66360 +0.62	113.30	111.81	113.30	248,671
22 Dec 16	112.03990 +3.70	112.25	109.28	109.70	1,068,423
21 Dec 16	108.34340 +3.54	108.34	105.39	105.60	768,786
20 Dec 16	104.80500 -1.95	106.54	104.17	106.49	1,069,302
19 Dec 16	106.75780 -2.08	108.02	106.76	107.81	499,538
16 Dec 16	108.84220 +1.38	109.47	105.49	105.49	1,760,506
15 Dec 16	107.46200 +0.75	107.46	105.78	105.78	1,590,909
14 Dec 16	106.71450 -0.88	107.34	105.67	106.50	2,490,185
13 Dec 16	107.59290 -1.27	110.11	106.75	106.75	1,109,307
12 Dec 16	108.86520 +0.72	109.70	106.35	106.35	1,418,116
09 Dec 16	108.14060 -1.32	109.18	106.67	107.51	1,303,440
08 Dec 16	109.45790 -0.25	110.51	107.34	107.34	2,615,308
07 Dec 16	109.70830 +1.62	111.84	108.64	111.84	2,527,034
06 Dec 16	108.08650 -1.44	110.62	107.24	107.24	2,422,845
05 Dec 16	109.52920 +0.89	110.58	108.58	109.53	906,682
02 Dec 16	108.63880 +0.18	109.06	105.90	105.90	3,369,058
01 Dec 16	108.46070 -0.43	109.30	106.99	108.46	3,286,764
30 Nov 16	108.89030 -0.43	109.53	108.25	109.53	16,576,359
29 Nov 16	109.31960 +1.45	112.08	105.92	106.14	1,688,103
28 Nov 16	107.87450 -0.50	108.94	106.60	108.94	922,338
25 Nov 16	108.37870 +1.60	109.02	106.46	107.10	1,461,581
24 Nov 16	106.77480 +1.87	106.99	104.44	104.44	4,298,767
23 Nov 16	104.90370 -0.36	105.33	102.78	104.48	2,872,652
22 Nov 16	105.26080 -0.11	106.54	105.26	105.47	4,867,435
21 Nov 16	105.37350 -1.14	106.65	105.16	105.16	978,054
18 Nov 16	106.50940 +0.93	108.01	106.08	106.51	1,685,749
17 Nov 16	105.58120 +1.60	108.69	103.01	103.01	8,152,732
16 Nov 16	103.98220 +0.04	104.41	101.62	103.12	3,030,477
15 Nov 16	103.93740 +1.92	104.59	102.85	103.50	2,373,318
14 Nov 16	102.01310 +0.25	103.30	101.80	102.01	1,697,297
11 Nov 16	101.76300 -1.07	101.98	98.96	101.55	3,099,975
10 Nov 16	102.83350 -0.97	103.92	102.18	102.40	4,574,932
09 Nov 16	103.80470 -2.17	104.68	103.36	103.36	1,238,120
08 Nov 16	105.97660 -0.42	106.42	104.64	105.09	3,394,383
07 Nov 16	106.39200 -0.20	107.06	104.61	104.61	653,491
04 Nov 16	106.59390 +0.82	107.04	104.16	106.37	4,438,911
03 Nov 16	105.77860 +0.83	107.23	104.11	104.89	10,330,910
02 Nov 16	104.95060 -1.69	106.76	104.05	106.08	696,844
01 Nov 16	106.64370 +0.92	107.55	104.84	104.84	4,223,696
31 Oct 16	105.72320 +0.47	105.95	105.05	105.95	1,342,691
28 Oct 16	105.25090 +0.99	105.93	104.80	105.70	822,903
27 Oct 16	104.25680 +2.10	104.93	101.79	102.91	1,460,323
26 Oct 16	102.15360 +0.77	102.90	100.15	101.93	443,134
25 Oct 16	101.37980 -1.83	103.95	101.16	103.84	994,173
24 Oct 16	103.21390 +2.27	104.11	102.10	102.10	1,336,569
21 Oct 16	100.94630 -0.57	101.94	100.95	101.61	1,739,580
20 Oct 16	101.51790 -0.19	103.30	100.40	100.40	1,309,525
19 Oct 16	101.70780 -0.87	104.83	101.04	104.83	2,733,402
18 Oct 16	102.57320 -0.99	104.13	102.57	103.24	656,938
17 Oct 16	103.56160 -2.00	106.45	102.43	106.05	904,276
14 Oct 16	105.56000 -1.43	107.82	105.56	107.59	2,006,912
13 Oct 16	106.98900 +0.37	108.57	105.41	105.41	3,311,632
12 Oct 16	106.61930 +2.63	106.62	104.81	105.72	5,133,036
11 Oct 16	103.99280 +3.48	104.44	100.38	100.60	3,808,182
10 Oct 16	100.51350 +1.16	101.87	99.39	101.41	2,051,024
07 Oct 16	99.34960 +0.22	100.25	98.68	100.02	2,077,285
06 Oct 16	99.12740 +1.12	99.13	97.14	98.91	6,823,634
05 Oct 16	98.00660 +1.11	99.33	97.35	99.33	1,490,032
04 Oct 16	96.89480 +2.95	98.43	94.05	94.27	5,087,700
03 Oct 16	93.94210 +0.94	95.69	93.51	94.38	1,286,501
30 Sep 16	93.00120 -2.17	94.52	92.35	94.30	3,412,399
29 Sep 16	95.17260 +0.82	96.47	94.52	95.17	1,044,326
28 Sep 16	94.34980 +0.36	95.64	93.92	95.64	1,783,758
27 Sep 16	93.99100 -0.46	95.28	93.13	93.13	1,183,190
26 Sep 16	94.45320 -0.77	97.28	94.02	97.28	1,039,016
23 Sep 16	95.22720 +0.39	96.47	94.79	95.66	488,929
22 Sep 16	94.83360 +0.07	95.69	93.98	95.05	1,562,862
21 Sep 16	94.76010 +1.62	95.40	92.83	93.69	1,182,839
20 Sep 16	93.14500 +0.89	94.87	92.50	92.71	980,373
19 Sep 16	92.25340 +0.94	93.11	90.76	90.76	4,769,038
16 Sep 16	91.31110 +0.97	93.44	90.46	90.46	6,232,011
15 Sep 16	90.34060 -2.67	93.75	89.49	92.90	9,403,858
14 Sep 16	93.01160 +0.28	93.86	92.37	92.58	3,903,882
13 Sep 16	92.73470 +0.61	93.80	92.10	92.95	910,627
12 Sep 16	92.12280 -1.95	93.55	91.91	92.97	2,171,879
09 Sep 16	94.07390 +0.30	95.55	93.02	93.02	9,522,034
08 Sep 16	93.77780 +1.52	93.78	91.45	91.45	1,083,387
07 Sep 16	92.25520 +1.04	92.68	90.57	92.68	615,281
06 Sep 16	91.21750 +0.68	93.10	89.54	92.47	2,038,745
05 Sep 16	90.53890 -1.08	92.22	90.12	90.54	576,866
02 Sep 16	91.62310 -0.53	92.46	90.57	91.41	1,678,510
01 Sep 16	92.15290 +1.80	93.42	88.79	88.79	5,035,633
31 Aug 16	90.35350 +0.95	90.35	89.29	89.72	2,015,777
30 Aug 16	89.40280 +0.98	89.83	88.13	88.13	4,662,114
26 Aug 16	88.42250 -0.10	89.28	88.00	88.85	4,237,839
25 Aug 16	88.51820 +1.50	89.80	87.66	87.66	1,632,345
24 Aug 16	87.01730 +0.31	87.23	85.53	85.74	2,299,337
23 Aug 16	86.70870 +1.85	87.14	84.35	84.35	1,408,464
22 Aug 16	84.86030 -0.80	85.94	84.43	84.43	2,008,307
19 Aug 16	85.66020 +1.33	86.74	85.01	85.88	3,399,442
18 Aug 16	84.32860 -0.37	85.19	83.90	83.90	1,166,548
17 Aug 16	84.69840 +0.46	85.78	84.05	85.78	641,013
16 Aug 16	84.24050 -1.84	85.98	83.81	83.81	1,111,417
15 Aug 16	86.08450 +1.59	86.08	84.56	85.21	147,779
12 Aug 16	84.49300 +0.22	85.57	82.98	82.98	301,132
11 Aug 16	84.27410 +0.63	85.78	83.84	83.84	2,042,455
10 Aug 16	83.64850 +3.25	84.94	80.00	80.00	2,450,358
09 Aug 16	80.40090 +0.56	81.68	79.97	79.97	728,461
08 Aug 16	79.84070 +0.79	81.75	79.63	79.63	762,657
05 Aug 16	79.05080 -0.29	80.75	78.92	79.26	506,427
04 Aug 16	79.34550 +0.11	80.19	78.92	79.35	3,582,906
03 Aug 16	79.23820 -0.22	79.66	77.56	77.56	1,074,070
02 Aug 16	79.45780 -1.55	80.93	78.19	80.09	1,445,442
01 Aug 16	81.01110 +0.58	82.07	80.38	80.38	998,831
29 Jul 16	80.43450 -0.64	82.75	80.22	82.12	787,852
28 Jul 16	81.07720 +0.84	82.34	80.23	81.71	286,822
27 Jul 16	80.23520 +2.35	80.44	77.93	77.93	596,674
26 Jul 16	77.88350 -2.17	80.40	77.88	80.40	2,265,052
25 Jul 16	80.05490 -0.70	80.89	79.43	80.47	1,597,377
22 Jul 16	80.75390 -1.21	82.64	80.33	82.64	1,970,838
21 Jul 16	81.95980 -0.96	83.40	80.92	82.38	1,279,245
20 Jul 16	82.91790 +0.35	83.54	82.29	82.29	548,746
19 Jul 16	82.56950 +0.72	84.04	80.47	82.15	1,722,893
18 Jul 16	81.84790 +3.63	83.93	76.64	76.64	2,165,440
15 Jul 16	78.21450 +0.71	78.63	77.80	77.80	1,700,285
14 Jul 16	77.50820 -1.02	78.34	77.09	78.13	4,643,426
13 Jul 16	78.52780 -2.71	81.68	78.53	81.68	4,854,241
12 Jul 16	81.23600 -0.82	81.87	80.61	81.66	3,666,821
11 Jul 16	82.05840 +2.02	82.48	80.15	80.78	6,185,063
08 Jul 16	80.03420 +4.05	80.67	75.56	76.63	2,303,378
07 Jul 16	75.98270 +0.35	77.27	75.34	75.34	5,157,436
06 Jul 16	75.63200 -3.55	79.28	74.77	79.07	12,926,300
05 Jul 16	79.17970 -1.28	81.52	78.33	80.88	1,328,508
04 Jul 16	80.45750 -0.11	82.34	80.25	82.13	400,151
01 Jul 16	80.56330 +0.78	82.66	79.72	79.72	3,705,501
30 Jun 16	79.78100 -0.87	82.07	78.95	80.61	1,532,548
29 Jun 16	80.65580 +3.30	81.48	77.17	77.17	292,687
28 Jun 16	77.35310 -0.91	79.63	76.94	76.94	2,451,526
27 Jun 16	78.26290 +1.17	80.98	76.38	78.47	3,515,229
24 Jun 16	77.08900 -5.32	87.08	76.68	87.08	8,508,634
23 Jun 16	82.40550 +1.56	82.60	80.87	80.87	1,286,501
22 Jun 16	80.84910 -0.58	82.96	80.66	81.23	2,361,897
21 Jun 16	81.42900 +0.43	82.01	80.28	80.28	1,463,895
20 Jun 16	81.00340 +0.35	81.77	79.85	79.85	2,562,924
17 Jun 16	80.65550 +2.21	81.05	77.51	77.51	2,694,213
16 Jun 16	78.44910 +0.68	78.65	77.66	77.66	518,770
15 Jun 16	77.77340 -0.86	79.54	77.77	78.76	586,235
14 Jun 16	78.63600 -2.10	81.81	78.64	81.02	3,478,079
13 Jun 16	80.73200 -2.05	83.11	80.73	82.51	1,058,802
10 Jun 16	82.78000 -0.78	84.36	82.39	83.96	1,241,279
09 Jun 16	83.55770 -0.98	84.93	83.56	84.54	1,772,229
08 Jun 16	84.54120 -0.09	85.91	84.54	84.54	534,551
07 Jun 16	84.63610 -0.23	84.83	83.47	83.47	1,344,716
06 Jun 16	84.86860 +0.37	86.44	84.87	86.44	143,428
03 Jun 16	84.50100 +0.68	85.18	84.31	84.31	2,821,203
02 Jun 16	83.81680 -0.29	84.59	82.66	82.66	1,075,572
01 Jun 16	84.11160 +1.32	85.86	83.72	83.72	1,016,936
31 May 16	82.79580 +0.17	84.13	81.84	84.13	830,407
27 May 16	82.62760 +0.34	83.20	82.25	82.25	1,348,221
26 May 16	82.28940 +0.51	83.43	82.29	82.29	331,752
25 May 16	81.78340 -1.10	82.54	81.59	82.16	743,642
24 May 16	82.88830 -0.35	83.27	81.55	81.55	345,928
23 May 16	83.24320 +0.58	83.63	82.47	82.47	1,366,127
20 May 16	82.66160 +2.38	83.24	80.73	80.73	1,808,271
19 May 16	80.27990 -0.73	81.43	79.51	80.66	1,168,090
18 May 16	81.01150 -2.24	83.33	81.01	81.78	2,229,370
17 May 16	83.25500 -1.72	86.19	82.67	86.19	1,061,271
16 May 16	84.97370 -0.27	86.55	84.97	85.96	1,951,854
13 May 16	85.23970 -2.25	88.78	83.66	88.78	3,410,367
12 May 16	87.49320 -1.43	89.26	87.49	87.69	979,666
11 May 16	88.92200 -0.87	90.50	88.53	89.51	459,044
10 May 16	89.79650 -0.44	90.19	88.22	89.80	1,043,698
09 May 16	90.23420 +0.00	91.03	89.44	89.44	912,567
06 May 16	90.23780 -0.99	91.23	89.45	89.45	1,423,051
05 May 16	91.22750 +0.34	91.42	88.87	91.23	1,242,113
04 May 16	90.88280 +0.23	91.87	90.88	91.87	596,348
03 May 16	90.64850 +3.08	91.24	89.07	90.65	1,237,599
29 Apr 16	87.56860 -0.16	89.91	87.57	89.91	705,621
28 Apr 16	87.72520 -0.39	89.28	87.73	89.28	1,846,724
27 Apr 16	88.11020 +0.30	89.47	87.92	87.92	773,551
26 Apr 16	87.80680 +0.18	88.39	87.23	88.39	1,548,313
25 Apr 16	87.62230 -0.51	88.21	87.43	87.82	1,942,242
22 Apr 16	88.13320 -2.21	89.50	87.35	88.52	1,489,508
21 Apr 16	90.34590 +0.64	90.54	88.97	88.97	917,028
20 Apr 16	89.70490 -1.53	90.49	87.74	88.92	1,263,039
19 Apr 16	91.23460 -0.02	91.43	90.64	90.84	202,761
18 Apr 16	91.25650 -0.58	91.26	90.46	91.26	375,682
15 Apr 16	91.83820 +0.05	92.44	90.44	92.04	629,912
14 Apr 16	91.79090 +0.67	91.99	89.60	89.60	1,335,169
13 Apr 16	91.12400 +0.67	91.32	88.94	88.94	3,602,106
12 Apr 16	90.45650 +0.21	92.06	89.66	90.86	313,754
11 Apr 16	90.24760 -2.75	93.34	89.85	92.25	415,144
08 Apr 16	93.00030 -0.26	94.21	91.38	91.38	435,251
07 Apr 16	93.26200 +0.41	94.07	92.45	94.07	162,081
06 Apr 16	92.85640 -0.72	93.87	92.05	93.66	136,480
05 Apr 16	93.57500 +0.79	94.98	92.57	94.98	113,376
04 Apr 16	92.78500 +0.83	93.38	90.79	90.79	227,224
01 Apr 16	91.95300 +0.18	92.35	91.55	92.35	221,124
31 Mar 16	91.77140 +1.78	91.97	91.18	91.97	506,638
30 Mar 16	89.98810 -0.58	92.15	89.99	92.15	688,388
29 Mar 16	90.56610 +0.20	90.96	89.39	89.39	795,133
24 Mar 16	90.36560 -0.71	92.54	89.97	92.54	80,211
23 Mar 16	91.07900 +0.86	92.27	90.68	91.87	1,273,597
22 Mar 16	90.22120 -2.82	94.76	90.02	94.76	361,884
21 Mar 16	93.04090 -1.11	95.01	92.26	95.00	1,067,220
18 Mar 16	94.15110 -0.75	94.93	92.98	94.93	3,415,737
17 Mar 16	94.89660 +0.62	94.91	93.72	93.72	437,341
16 Mar 16	94.27790 +0.53	94.87	91.92	91.92	514,853
15 Mar 16	93.74740 +2.83	94.34	91.00	94.34	294,692
14 Mar 16	90.91720 +0.21	91.50	90.72	90.72	102,387
11 Mar 16	90.70480 -1.82	92.64	90.70	91.48	82,324
10 Mar 16	92.52410 +0.40	93.50	91.55	92.13	253,163
09 Mar 16	92.12530 +0.90	92.32	91.16	91.35	415,435
08 Mar 16	91.22440 +0.75	91.81	91.03	91.03	774,168
07 Mar 16	90.47250 -1.09	91.25	88.93	90.47	724,361
04 Mar 16	91.56380 +1.21	92.14	90.21	90.60	5,697,691
03 Mar 16	90.35040 -0.30	90.93	89.58	90.74	1,146,447
02 Mar 16	90.65040 -0.62	91.61	90.07	90.84	246,057
01 Mar 16	91.26620 +0.63	92.05	90.88	91.27	3,512,502
29 Feb 16	90.63690 -1.19	92.00	90.44	92.00	4,136,444
26 Feb 16	91.82270 -0.15	93.00	91.43	93.00	686,514
25 Feb 16	91.96820 -0.20	92.56	91.77	92.56	2,025,381
24 Feb 16	92.16330 +1.10	92.56	90.98	92.56	3,069,470
23 Feb 16	91.05910 +0.55	91.45	89.89	91.06	3,832,635
22 Feb 16	90.50460 -0.38	92.07	90.50	92.07	195,076
19 Feb 16	90.88710 -0.10	91.67	89.91	91.67	1,807,792
18 Feb 16	90.98910 +1.57	91.18	89.25	89.83	291,933
17 Feb 16	89.42270 -0.14	89.81	88.26	88.45	305,759
16 Feb 16	89.56730 +2.41	89.76	87.23	87.23	2,125,672
15 Feb 16	87.15990 +2.38	87.35	84.85	84.85	667,589
12 Feb 16	84.77540 -0.08	85.16	84.19	84.78	114,064
11 Feb 16	84.85540 +0.85	86.43	83.48	86.03	1,613,132
10 Feb 16	84.00620 +0.07	84.59	81.68	81.68	1,679,577
09 Feb 16	83.93320 -1.57	87.64	82.37	86.28	662,834
08 Feb 16	85.50250 -1.82	88.60	85.50	88.60	3,000,744
05 Feb 16	87.32310 -0.98	88.48	86.94	88.48	1,995,434
04 Feb 16	88.29820 -0.12	90.41	88.11	88.87	1,944,422
03 Feb 16	88.41580 -1.08	89.36	87.85	89.36	7,965,929
02 Feb 16	89.49140 -1.09	90.63	89.11	90.63	1,720,487
01 Feb 16	90.57720 +0.57	90.58	87.55	88.87	3,543,662
29 Jan 16	90.01210 +1.06	90.97	86.96	89.25	2,115,843
28 Jan 16	88.95460 -1.41	91.05	88.76	90.86	1,383,405
27 Jan 16	90.36300 +0.81	91.32	89.98	89.98	292,553
26 Jan 16	89.55550 -0.80	91.07	89.56	91.07	3,751,428
25 Jan 16	90.35320 +1.25	91.87	89.59	90.35	1,585,688
22 Jan 16	89.10310 -1.05	89.48	88.35	89.48	383,412
21 Jan 16	90.15760 -0.09	91.88	88.63	91.88	1,060,065
20 Jan 16	90.25160 -1.83	92.17	90.06	91.79	464,204
19 Jan 16	92.07950 +1.60	92.46	90.92	90.92	2,175,946
18 Jan 16	90.48000 -0.22	91.81	89.91	89.91	925,913
15 Jan 16	90.69910 -0.42	93.38	90.31	92.23	1,250,686
14 Jan 16	91.12000 -1.28	92.63	90.37	91.87	2,400,949
13 Jan 16	92.39700 +1.04	92.40	90.89	91.65	1,891,489
12 Jan 16	91.35640 +1.17	91.93	91.17	91.17	149,445
11 Jan 16	90.18870 +0.93	90.38	88.13	88.13	3,239,760
08 Jan 16	89.26340 +1.89	90.01	88.14	88.14	999,184
07 Jan 16	87.37500 +1.65	87.75	85.52	86.63	1,866,077
06 Jan 16	85.72930 -1.72	89.59	85.73	89.59	2,188,042
05 Jan 16	87.45430 +0.29	88.92	86.36	86.36	1,359,415
04 Jan 16	87.16280 -0.91	88.27	86.79	87.53	2,068,872
31 Dec 15	88.07450 +0.15	88.44	87.71	87.71	462,633
30 Dec 15	87.92320 +0.38	88.29	87.19	88.29	312,855
29 Dec 15	87.54150 -1.85	90.12	87.54	87.73	545,038
24 Dec 15	89.39250 +2.32	89.48	87.28	88.02	167,782
23 Dec 15	87.07420 -0.78	87.44	86.16	87.44	378,427
22 Dec 15	87.85200 +0.39	88.96	87.67	88.41	889,648
21 Dec 15	87.46470 +0.81	88.01	86.91	86.91	661,371
18 Dec 15	86.65710 +0.03	87.02	86.11	87.02	573,921
17 Dec 15	86.62840 +1.29	88.08	85.17	85.17	501,513
16 Dec 15	85.34240 +2.24	85.34	83.15	83.15	1,264,445
15 Dec 15	83.10340 -1.50	84.92	82.74	84.92	608,657
14 Dec 15	84.60260 +0.76	85.33	83.87	85.33	946,028
11 Dec 15	83.84460 -0.18	85.29	83.84	84.93	9,062,967
10 Dec 15	84.02830 +0.05	84.39	82.95	83.67	2,172,809
09 Dec 15	83.97420 -1.64	85.96	83.79	85.96	1,346,469
08 Dec 15	85.60990 +1.18	86.34	85.25	85.61	1,406,326
07 Dec 15	84.42810 +1.17	86.41	83.71	84.25	6,648,937
04 Dec 15	83.26150 -0.99	84.34	82.90	84.34	2,252,337
03 Dec 15	84.25030 +1.47	85.51	84.07	84.43	6,478,390
02 Dec 15	82.77570 +3.16	83.84	78.53	80.65	6,608,348
01 Dec 15	79.61800 +1.21	80.32	78.74	80.32	1,653,853
30 Nov 15	78.40620 +0.12	78.58	77.35	78.06	541,976
27 Nov 15	78.28370 -1.58	79.37	78.11	79.16	459,890
26 Nov 15	79.85940 +1.07	79.86	77.23	78.63	8,279,547
25 Nov 15	78.78870 +1.46	78.79	77.03	78.09	587,743
24 Nov 15	77.32520 +0.67	77.33	76.27	76.27	859,300
23 Nov 15	76.65840 -0.44	77.18	76.48	77.18	359,298
20 Nov 15	77.10310 +0.59	77.10	76.05	76.05	1,908,884
19 Nov 15	76.51380 +0.39	77.22	75.99	77.22	3,132,788
18 Nov 15	76.12510 +1.05	77.00	75.43	76.30	1,542,219
17 Nov 15	75.07020 +0.68	75.42	74.37	74.90	764,375
16 Nov 15	74.38700 -0.49	75.27	74.03	75.27	1,098,709
13 Nov 15	74.88010 -2.09	76.47	74.17	76.12	542,927
12 Nov 15	76.96960 +0.56	77.15	75.73	76.62	910,938
11 Nov 15	76.41290 +0.33	76.41	75.35	76.41	877,893
10 Nov 15	76.07890 +0.16	76.08	75.02	75.73	2,090,877
09 Nov 15	75.92210 +1.12	76.10	73.97	73.97	2,215,847
06 Nov 15	74.79920 +0.92	74.80	72.66	72.66	1,010,461
05 Nov 15	73.87840 +0.46	74.41	71.92	72.63	1,669,459
04 Nov 15	73.41720 -0.36	74.12	71.30	71.30	5,439,859
03 Nov 15	73.77910 +0.28	73.96	71.47	71.47	1,771,413
02 Nov 15	73.49430 +1.25	74.03	72.42	72.42	494,263
30 Oct 15	72.24150 +0.05	72.78	71.88	71.88	2,125,982
29 Oct 15	72.19350 -0.40	72.55	71.84	72.37	2,739,783
28 Oct 15	72.59750 +0.07	74.40	72.24	74.40	3,758,025
27 Oct 15	72.52650 -0.13	73.43	72.17	72.89	2,723,195
26 Oct 15	72.65920 -0.83	73.38	72.48	72.66	300,221
23 Oct 15	73.49020 -0.56	74.39	73.13	74.39	470,800
22 Oct 15	74.04620 -1.42	74.77	72.42	73.14	953,410
21 Oct 15	75.46180 +0.63	75.65	74.18	74.18	1,933,126
20 Oct 15	74.82930 +0.85	76.11	73.36	74.65	1,890,140
19 Oct 15	73.97780 -1.89	77.45	73.98	77.45	234,628
16 Oct 15	75.86890 +0.02	77.34	75.13	77.34	1,942,517
15 Oct 15	75.85360 -1.75	77.33	75.85	77.33	691,043
14 Oct 15	77.60820 -0.83	78.16	77.05	78.16	5,832,712
13 Oct 15	78.43800 +0.61	78.81	77.69	77.69	1,133,743
12 Oct 15	77.82800 -0.05	78.20	77.46	78.20	345,665
09 Oct 15	77.87480 +0.09	79.36	77.87	79.36	1,003,765
08 Oct 15	77.78860 +0.38	77.97	76.68	77.97	159,980
07 Oct 15	77.41060 -0.52	77.78	77.04	77.78	1,063,116
06 Oct 15	77.93000 +0.36	78.49	77.00	77.00	814,776
05 Oct 15	77.56530 -0.69	79.04	76.83	76.83	223,531
02 Oct 15	78.25320 +0.44	79.37	77.51	79.37	1,257,042
01 Oct 15	77.81590 +0.81	78.30	76.89	76.89	4,438,395
30 Sep 15	77.00820 -0.45	78.11	76.64	76.64	5,460,301
29 Sep 15	77.46030 -1.56	79.68	77.46	79.68	5,623,609
28 Sep 15	79.01900 -0.13	79.76	78.28	79.76	7,142,722
25 Sep 15	79.14560 +0.81	79.51	78.41	79.51	432,387
24 Sep 15	78.33850 -1.06	80.93	78.34	80.93	6,546,053
23 Sep 15	79.39810 -0.76	80.86	79.40	80.50	1,450,056
22 Sep 15	80.16240 -0.07	80.53	79.62	79.80	1,859,580
21 Sep 15	80.23290 +0.33	80.23	77.70	77.70	201,979
18 Sep 15	79.90140 +0.82	80.08	78.81	80.08	2,258,409
17 Sep 15	79.08290 -0.09	79.81	78.35	78.35	967,992
16 Sep 15	79.17410 -0.84	79.72	78.45	79.72	90,902
15 Sep 15	80.01670 +0.03	80.02	78.55	80.02	147,489
14 Sep 15	79.98560 +0.14	80.35	79.62	79.99	2,787,878
11 Sep 15	79.84720 +1.30	80.21	79.11	80.21	433,785
10 Sep 15	78.54270 +1.17	80.00	77.45	78.54	91,701
09 Sep 15	77.37310 -1.26	78.83	77.37	77.37	58,926
08 Sep 15	78.63530 +0.78	80.09	77.18	80.09	205,465
07 Sep 15	77.85360 -1.28	79.13	76.76	76.76	1,366,314
04 Sep 15	79.12960 +0.42	80.60	77.85	78.40	343,288
03 Sep 15	78.70900 +1.23	78.71	76.89	78.71	314,733
02 Sep 15	77.47720 -1.86	80.30	77.11	78.58	832,461
01 Sep 15	79.33700 -0.69	81.54	79.34	80.81	52,427
28 Aug 15	80.03100 -1.12	81.83	80.03	81.31	206,520
27 Aug 15	81.15290 +1.12	81.70	80.24	80.24	2,022,711
26 Aug 15	80.03170 +0.78	81.50	79.85	80.77	259,341
25 Aug 15	79.24820 +1.27	79.25	76.34	77.43	1,150,642
24 Aug 15	77.97690 -0.55	80.92	77.61	80.18	340,317
21 Aug 15	78.52690 +0.98	79.25	77.99	77.99	2,046,532
20 Aug 15	77.54910 -0.17	78.26	77.55	77.91	164,415
19 Aug 15	77.71640 +0.36	78.42	77.54	77.72	8,728,189
18 Aug 15	77.35540 -0.03	78.06	77.18	77.53	376,191
17 Aug 15	77.38210 -0.92	78.80	77.38	78.09	49,805
14 Aug 15	78.30170 -0.24	78.64	78.30	78.30	51,565
13 Aug 15	78.54380 -0.53	79.26	78.51	78.54	222,274
12 Aug 15	79.07400 +1.39	79.07	78.00	78.00	407,782
11 Aug 15	77.68440 +0.34	79.10	77.68	78.04	1,104,849
10 Aug 15	77.34500 -0.44	79.11	76.82	76.99	429,597
07 Aug 15	77.78080 -1.06	78.98	77.07	77.78	175,749
06 Aug 15	78.84000 +2.60	78.84	76.73	76.73	168,144
05 Aug 15	76.24030 +0.35	76.24	75.02	75.02	613,716
04 Aug 15	75.89270 -1.05	77.30	75.19	75.89	441,378
03 Aug 15	76.94210 +0.12	77.12	75.99	76.59	1,056,884
31 Jul 15	76.81920 +0.54	77.89	76.82	77.88	1,568,889
30 Jul 15	76.27540 -0.55	76.28	75.58	76.28	2,447,578
29 Jul 15	76.82910 -1.10	78.96	76.48	78.24	1,102,219
28 Jul 15	77.93360 -1.19	79.53	77.23	77.93	327,938
27 Jul 15	79.12600 +0.26	80.20	79.13	80.20	60,956
24 Jul 15	78.86570 -0.16	79.22	78.87	79.22	118,004
23 Jul 15	79.02150 +1.00	80.00	78.84	78.84	441,406
22 Jul 15	78.02550 -1.37	79.37	78.03	79.07	3,091,317
21 Jul 15	79.39130 +2.04	80.45	78.69	78.69	187,999
20 Jul 15	77.35010 +0.99	77.70	77.35	77.70	271,175
17 Jul 15	76.36230 -1.27	77.06	76.36	76.71	6,284,239
16 Jul 15	77.63250 +0.27	78.28	76.93	76.93	6,171,645
15 Jul 15	77.36360 -1.06	78.41	77.19	77.19	249,461
14 Jul 15	78.42270 +0.42	78.42	77.01	77.01	610,374
13 Jul 15	77.99820 -2.68	78.71	77.29	77.29	2,864,808
10 Jul 15	80.68200 -0.08	80.68	79.96	80.32	1,075,641
09 Jul 15	80.75780 +0.76	80.76	78.96	78.96	536,324
08 Jul 15	79.99320 +1.98	80.35	79.27	79.27	3,265,485
07 Jul 15	78.01200 +0.02	78.19	77.37	77.66	1,838,417
06 Jul 15	77.99080 -0.80	78.26	76.66	77.37	751,735
03 Jul 15	78.79140 +0.17	78.93	78.26	78.26	15,996
02 Jul 15	78.61660 -0.21	78.97	78.26	78.26	1,004,699
01 Jul 15	78.83080 +1.43	78.83	76.70	78.12	2,871,484
30 Jun 15	77.39970 +1.62	78.29	75.38	77.22	4,760,822
29 Jun 15	75.78160 -1.05	76.31	75.41	75.78	266,625
26 Jun 15	76.83110 +1.03	77.19	75.06	75.41	1,778,906
25 Jun 15	75.79820 +0.02	75.80	74.73	74.73	506,812
24 Jun 15	75.77770 +0.41	78.27	74.71	75.42	1,144,234
23 Jun 15	75.37210 -0.46	75.37	74.66	74.66	3,485,622
22 Jun 15	75.83030 +0.58	76.01	75.65	75.83	214,040
19 Jun 15	75.24620 -0.34	75.25	74.89	75.07	2,653,806
18 Jun 15	75.58200 +0.51	75.78	75.40	75.40	1,322,833
17 Jun 15	75.07600 -0.78	75.44	75.08	75.08	72,633
16 Jun 15	75.85540 -0.70	75.88	75.50	75.86	3,279,330
15 Jun 15	76.55580 +0.38	76.56	76.01	76.19	1,546,674
12 Jun 15	76.17770 -0.65	76.72	76.18	76.72	4,567,713
11 Jun 15	76.83210 +0.47	76.83	76.29	76.47	11,556,057
10 Jun 15	76.36090 +0.00	77.82	72.72	76.36	88,193,096

Cairn Homes PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	228.00000 +4.50	228.50	222.00	224.00	2,680,120
21 Oct 26	223.50000 +0.00	226.00	222.50	222.50	2,137,966
20 Oct 26	223.50000 +2.00	227.00	220.50	227.00	2,094,013
19 Oct 26	221.50000 -3.00	224.50	220.50	224.50	471,969
16 Oct 26	224.50000 +0.50	225.00	222.50	223.50	1,493,025
15 Oct 26	224.00000 +1.00	227.00	222.50	224.00	498,612
14 Oct 26	223.00000 -1.00	226.38	222.50	224.00	617,492
13 Oct 26	224.00000 +1.00	225.00	219.50	222.00	265,801
12 Oct 26	223.00000 +2.00	225.00	219.50	219.50	494,800
09 Oct 26	221.00000 -2.00	226.00	220.00	220.00	365,734
08 Oct 26	223.00000 -4.00	231.00	222.00	231.00	585,889
07 Oct 26	227.00000 +0.00	231.00	225.00	231.00	261,451
06 Oct 26	227.00000 +2.50	229.50	223.00	225.50	1,215,808
05 Oct 26	224.50000 -2.50	229.00	222.00	228.50	335,723
02 Oct 26	227.00000 +2.50	229.50	224.00	229.50	715,829
01 Oct 26	224.50000 -10.50	234.50	224.50	231.50	614,116
30 Sep 26	235.00000 -2.00	242.00	234.00	242.00	593,466
29 Sep 26	237.00000 +0.00	241.00	236.00	238.00	501,450
28 Sep 26	237.00000 +7.00	238.00	228.50	231.50	683,918
25 Sep 26	230.00000 +1.50	233.00	229.50	232.00	565,652
24 Sep 26	228.50000 -2.00	236.00	227.50	236.00	1,759,221
23 Sep 26	230.50000 -1.50	233.50	230.00	230.00	253,588
22 Sep 26	232.00000 +1.00	234.50	229.50	234.50	306,023
21 Sep 26	231.00000 +5.00	233.00	224.62	227.00	196,238
18 Sep 26	226.00000 -7.50	235.00	225.50	233.00	1,299,764
17 Sep 26	233.50000 -2.00	236.00	230.67	233.50	421,513
16 Sep 26	235.50000 +4.50	238.00	231.27	232.00	435,567
15 Sep 26	231.00000 +1.00	233.50	229.00	231.50	431,691
14 Sep 26	230.00000 -4.00	234.50	230.00	234.00	422,215
11 Sep 26	234.00000 -4.50	239.00	233.00	236.00	571,796
10 Sep 26	238.50000 +3.00	240.00	233.50	235.28	347,665
09 Sep 26	235.50000 -4.50	243.00	235.00	243.00	338,457
08 Sep 26	240.00000 +0.50	241.41	236.50	237.00	249,335
07 Sep 26	239.50000 -9.50	251.00	239.50	251.00	1,463,576
04 Sep 26	249.00000 +3.50	249.00	240.50	244.50	769,458
03 Sep 26	245.50000 +11.50	245.50	232.50	237.50	1,216,340
02 Sep 26	234.00000 +10.00	240.00	227.00	227.00	1,008,545
01 Sep 26	224.00000 +2.50	225.50	216.00	216.00	329,376
28 Aug 26	221.50000 +0.50	224.00	219.00	219.00	169,406
27 Aug 26	221.00000 +0.00	223.30	219.58	221.50	91,817
26 Aug 26	221.00000 +4.00	223.00	217.00	217.00	292,595
25 Aug 26	217.00000 +3.50	219.00	212.50	216.00	525,057
24 Aug 26	213.50000 -2.00	215.50	212.50	215.50	124,082
21 Aug 26	215.50000 +3.50	216.00	212.98	212.98	409,271
20 Aug 26	212.00000 -2.50	217.00	211.00	215.00	114,802
19 Aug 26	214.50000 -2.00	218.50	214.00	218.32	609,744
18 Aug 26	216.50000 -5.50	221.00	216.50	220.50	68,757
17 Aug 26	222.00000 +1.00	222.04	219.50	222.04	105,908
14 Aug 26	221.00000 -2.50	225.50	220.50	225.50	165,138
13 Aug 26	223.50000 +5.00	227.00	219.50	222.00	188,086
12 Aug 26	218.50000 +1.00	221.00	217.00	218.00	1,401,987
11 Aug 26	217.50000 +1.50	220.50	214.00	216.50	680,714
10 Aug 26	216.00000 +0.00	217.50	214.00	215.50	154,026
07 Aug 26	216.00000 -1.00	217.50	212.50	216.50	142,186
06 Aug 26	217.00000 +3.00	217.00	214.00	214.00	104,311
05 Aug 26	214.00000 +1.50	215.00	211.50	212.00	156,710
04 Aug 26	212.50000 +0.00	213.61	208.50	213.00	199,592
03 Aug 26	212.50000 +4.00	213.50	209.50	210.00	216,128
31 Jul 26	208.50000 -6.00	215.34	206.50	209.50	257,899
30 Jul 26	214.50000 +2.50	216.50	210.50	210.50	132,976
29 Jul 26	212.00000 -3.50	217.00	212.00	216.00	160,190
28 Jul 26	215.50000 +1.00	217.50	213.50	217.50	120,435
27 Jul 26	214.50000 +3.00	216.50	213.00	215.00	179,281
24 Jul 26	211.50000 +1.00	213.00	209.50	210.50	224,924
23 Jul 26	210.50000 -3.50	217.50	210.00	217.50	196,685
22 Jul 26	214.00000 +4.00	215.00	207.50	210.00	197,008
21 Jul 26	210.00000 +1.50	210.00	207.00	207.00	1,462,726
20 Jul 26	208.50000 -1.00	211.50	207.50	209.50	214,382
17 Jul 26	209.50000 +0.50	212.50	207.50	207.50	205,970
16 Jul 26	209.00000 +0.50	210.00	205.50	208.50	157,981
15 Jul 26	208.50000 +2.00	209.50	204.50	205.00	171,962
14 Jul 26	206.50000 -4.50	209.00	203.00	206.50	233,288
13 Jul 26	211.00000 +0.00	212.50	206.00	206.00	156,407
10 Jul 26	211.00000 -6.00	219.00	206.50	219.00	380,405
09 Jul 26	217.00000 +4.50	218.00	211.00	215.00	217,310
08 Jul 26	212.50000 -2.50	218.00	209.50	218.00	420,617
07 Jul 26	215.00000 -3.50	228.00	215.00	217.00	1,543,358
06 Jul 26	218.50000 +0.00	222.00	214.50	222.00	229,822
03 Jul 26	218.50000 +4.50	218.50	214.50	216.00	138,809
02 Jul 26	214.00000 -2.00	217.50	212.00	215.50	206,942
01 Jul 26	216.00000 +1.00	216.50	210.00	214.00	222,564
30 Jun 26	215.00000 +2.50	217.00	209.50	212.50	369,636
29 Jun 26	212.50000 -2.00	217.50	211.00	217.50	234,553
26 Jun 26	214.50000 -1.00	216.00	211.50	214.50	1,182,021
25 Jun 26	215.50000 +6.00	215.50	209.00	213.00	989,666
24 Jun 26	209.50000 +6.00	211.00	197.40	197.40	257,531
23 Jun 26	203.50000 +4.70	205.00	195.60	201.00	352,134
22 Jun 26	198.80000 -0.80	203.00	195.60	203.00	440,244
19 Jun 26	199.60001 -1.90	202.00	197.00	197.00	252,598
18 Jun 26	201.50000 +1.50	201.50	196.00	200.50	355,056
17 Jun 26	200.00000 +4.60	200.00	194.20	194.40	1,334,581
16 Jun 26	195.39999 +0.00	198.20	195.00	198.20	169,572
15 Jun 26	195.39999 +2.80	198.00	194.20	196.20	140,620
12 Jun 26	192.60001 -0.40	197.60	191.00	194.00	503,400
11 Jun 26	193.00000 -1.00	194.80	190.20	193.00	305,295
10 Jun 26	194.00000 -0.60	197.60	193.60	195.00	1,069,798
09 Jun 26	194.60001 +0.00	198.50	194.00	196.40	449,752
08 Jun 26	194.60001 -10.40	202.86	194.40	202.50	212,630
05 Jun 26	205.00000 +0.00	208.50	204.50	206.00	118,336
04 Jun 26	205.00000 +1.50	208.50	203.00	205.50	270,872
03 Jun 26	203.50000 +3.00	204.30	201.00	202.00	185,003
02 Jun 26	200.50000 -1.00	205.50	199.60	205.50	257,683
01 Jun 26	201.50000 -3.50	205.50	198.89	204.50	275,172
29 May 26	205.00000 +1.00	206.00	201.00	206.00	306,919
28 May 26	204.00000 -1.00	205.00	201.00	201.00	222,826
27 May 26	205.00000 +5.40	206.50	199.20	202.50	359,088
26 May 26	199.60001 +0.40	201.00	195.20	195.20	130,939
22 May 26	199.20000 +1.60	200.50	195.80	200.00	147,659
21 May 26	197.60001 -0.80	202.50	196.40	202.50	222,520
20 May 26	198.39999 +4.20	200.50	192.80	194.40	852,939
19 May 26	194.20000 -5.60	203.00	194.20	203.00	322,882
18 May 26	199.80000 -2.20	202.50	198.80	201.00	361,973
15 May 26	202.00000 -2.50	204.50	197.20	204.50	469,949
14 May 26	204.50000 +4.90	204.50	200.50	201.00	281,931
13 May 26	199.60001 +2.00	200.50	195.40	195.60	764,246
12 May 26	197.60001 -2.00	200.00	196.20	198.00	255,553
11 May 26	199.60001 -0.40	201.50	198.20	201.00	1,233,339
08 May 26	200.00000 -2.50	206.00	198.60	206.00	119,034
07 May 26	202.50000 -6.00	210.50	201.00	209.00	338,283
06 May 26	208.50000 +12.50	208.50	194.00	194.00	513,935
05 May 26	196.00000 +6.80	197.20	187.60	191.00	554,484
01 May 26	189.20000 +1.00	191.00	186.40	191.00	24,717
30 Apr 26	188.20000 +2.00	188.80	183.40	183.40	312,819
29 Apr 26	186.20000 -3.00	190.80	185.00	185.00	544,314
28 Apr 26	189.20000 +1.40	189.20	184.60	188.00	192,806
27 Apr 26	187.80000 +0.80	189.80	186.40	189.60	147,060
24 Apr 26	187.00000 +0.60	188.00	183.80	186.00	201,031
23 Apr 26	186.39999 -7.20	195.60	186.00	195.60	646,698
22 Apr 26	193.60001 +1.60	194.00	190.00	190.00	254,908
21 Apr 26	192.00000 -1.00	194.80	191.60	193.60	203,106
20 Apr 26	193.00000 -4.60	198.60	193.00	197.80	147,389
17 Apr 26	197.60001 +4.80	199.80	190.80	194.60	460,090
16 Apr 26	192.80000 -1.80	196.00	192.80	193.60	90,951
15 Apr 26	194.60001 -0.80	197.40	193.00	195.40	380,800
14 Apr 26	195.39999 +3.40	196.60	188.00	188.00	254,150
13 Apr 26	192.00000 -0.80	194.60	188.60	194.60	217,189
10 Apr 26	192.80000 +2.00	195.40	189.20	190.40	268,851
09 Apr 26	190.80000 -2.60	197.20	189.00	197.20	589,816
08 Apr 26	193.39999 +9.40	196.60	189.20	189.40	247,737
07 Apr 26	184.00000 -1.20	187.20	184.00	186.80	1,143,833
02 Apr 26	185.20000 -1.80	186.60	182.00	183.80	187,358
01 Apr 26	187.00000 +6.20	187.80	182.80	183.00	631,333
31 Mar 26	180.80000 +1.00	182.80	178.60	178.60	218,232
30 Mar 26	179.80000 -1.00	182.00	179.40	180.20	181,432
27 Mar 26	180.80000 -2.00	183.60	178.80	181.20	103,989
26 Mar 26	182.80000 -4.60	189.60	182.60	186.40	213,346
25 Mar 26	187.39999 +7.00	189.20	181.00	183.00	301,443
24 Mar 26	180.39999 -4.60	185.40	179.20	182.60	315,282
23 Mar 26	185.00000 -2.40	190.00	179.00	190.00	370,715
20 Mar 26	187.39999 -7.40	192.60	185.74	191.20	417,209
19 Mar 26	194.80000 -7.20	200.00	194.80	198.60	233,137
18 Mar 26	202.00000 +6.00	202.00	191.20	191.20	240,044
17 Mar 26	196.00000 +4.20	197.60	190.40	191.40	123,876
16 Mar 26	191.80000 -5.00	198.20	190.60	192.00	610,749
13 Mar 26	196.80000 -5.20	207.00	195.60	207.00	377,242
12 Mar 26	202.00000 +0.00	205.00	200.00	203.00	285,416
11 Mar 26	202.00000 +3.40	202.00	198.60	199.80	240,995
10 Mar 26	198.60001 -0.20	205.00	198.60	203.00	200,667
09 Mar 26	198.80000 -6.20	201.75	196.40	200.50	435,953
06 Mar 26	205.00000 -1.50	208.50	204.00	206.00	262,278
05 Mar 26	206.50000 +3.00	209.00	203.50	208.50	713,093
04 Mar 26	203.50000 +7.70	204.50	195.00	196.40	927,524
03 Mar 26	195.80000 -9.70	204.00	194.20	204.00	234,799
02 Mar 26	205.50000 -4.00	210.00	204.50	210.00	180,712
27 Feb 26	209.50000 +1.50	211.00	206.50	207.50	1,145,965
26 Feb 26	208.00000 +8.60	208.00	200.50	203.50	722,310
25 Feb 26	199.39999 -4.10	205.50	199.20	203.50	102,948
24 Feb 26	203.50000 +0.00	208.00	199.80	199.80	209,446
23 Feb 26	203.50000 -3.50	208.00	203.50	208.00	188,492
20 Feb 26	207.00000 +2.00	207.50	204.00	205.00	777,714
19 Feb 26	205.00000 +0.50	206.50	202.50	205.00	638,162
18 Feb 26	204.50000 +8.70	206.00	191.00	191.00	456,893
17 Feb 26	195.80000 -0.40	197.40	193.20	194.60	161,101
16 Feb 26	196.20000 -0.80	196.80	194.60	196.40	492,610
13 Feb 26	197.00000 +3.00	197.00	190.80	194.00	689,022
12 Feb 26	194.00000 -5.40	201.50	194.00	199.40	396,795
11 Feb 26	199.39999 +4.40	200.00	191.80	193.60	357,348
10 Feb 26	195.00000 +4.60	196.00	188.40	189.80	385,297
09 Feb 26	190.39999 +0.40	192.00	186.80	191.40	111,395
06 Feb 26	190.00000 +1.00	190.20	185.20	186.20	116,607
05 Feb 26	189.00000 -1.00	192.80	186.00	190.40	279,348
04 Feb 26	190.00000 +8.20	191.20	179.00	179.00	355,155
03 Feb 26	181.80000 -0.40	184.60	179.40	182.20	1,912,591
02 Feb 26	182.20000 +1.40	182.80	179.40	179.40	107,478
30 Jan 26	180.80000 -3.20	185.60	179.00	183.80	199,766
29 Jan 26	184.00000 -0.60	186.80	183.40	186.80	88,420
28 Jan 26	184.60001 +0.20	186.80	184.00	184.00	86,953
27 Jan 26	184.39999 +1.60	185.60	181.40	181.40	123,127
26 Jan 26	182.80000 +1.80	184.60	180.40	182.00	148,907
23 Jan 26	181.00000 -6.40	188.80	180.96	187.00	208,406
22 Jan 26	187.39999 -1.80	190.80	186.00	189.60	289,404
21 Jan 26	189.20000 +6.40	189.20	184.00	186.20	526,154
20 Jan 26	182.80000 +1.40	185.40	181.00	183.00	190,046
19 Jan 26	181.39999 -3.40	184.40	178.00	183.80	128,193
16 Jan 26	184.80000 +1.60	184.80	181.60	183.40	121,529
15 Jan 26	183.20000 +5.80	184.40	177.40	179.00	309,460
14 Jan 26	177.39999 -2.60	181.40	172.80	180.00	260,979
13 Jan 26	180.00000 -5.00	185.40	178.60	182.80	438,236
12 Jan 26	185.00000 +0.80	187.20	182.37	184.80	137,555
09 Jan 26	184.20000 +5.00	184.40	179.00	179.00	478,693
08 Jan 26	179.20000 -1.00	181.80	178.80	181.00	375,314
07 Jan 26	180.20000 -0.80	181.80	178.40	181.80	649,904
06 Jan 26	181.00000 +1.00	182.80	175.60	175.60	133,851
05 Jan 26	180.00000 +1.60	181.00	177.00	180.20	162,804
02 Jan 26	178.39999 -0.40	181.80	175.80	179.40	235,567
31 Dec 25	178.80000 -3.20	182.00	178.80	181.40	95,445
30 Dec 25	182.00000 +2.40	182.00	180.00	180.00	61,743
29 Dec 25	179.60001 +1.60	181.40	176.80	181.20	190,104
24 Dec 25	178.00000 -1.40	178.80	175.00	175.00	38,039
23 Dec 25	179.39999 +0.40	179.40	175.00	175.00	134,839
22 Dec 25	179.00000 +0.20	179.00	175.20	176.60	226,112
19 Dec 25	178.80000 -0.80	183.60	175.40	183.60	1,240,498
18 Dec 25	179.60001 -1.20	182.20	176.40	176.40	424,199
17 Dec 25	180.80000 -1.00	184.80	180.20	182.00	278,052
16 Dec 25	181.80000 +1.80	183.60	178.00	178.00	1,801,145
15 Dec 25	180.00000 +2.00	181.40	177.00	178.00	1,210,130
12 Dec 25	178.00000 +1.00	179.40	174.60	176.00	3,337,966
11 Dec 25	177.00000 +2.60	177.50	174.20	175.00	307,024
10 Dec 25	174.39999 +2.00	174.80	172.00	173.60	179,028
09 Dec 25	172.39999 -2.40	176.00	172.40	174.80	195,109
08 Dec 25	174.80000 -2.20	178.80	173.60	176.00	97,532
05 Dec 25	177.00000 +1.20	179.20	171.80	171.80	674,953
04 Dec 25	175.80000 +1.20	177.60	174.20	174.80	121,060
03 Dec 25	174.60001 -0.60	177.20	174.00	175.20	185,361
02 Dec 25	175.20000 -3.00	179.60	175.00	178.80	344,628
01 Dec 25	178.20000 +0.20	178.60	175.60	177.60	362,351
28 Nov 25	178.00000 +2.60	178.20	173.80	177.60	125,827
27 Nov 25	175.39999 -0.20	178.20	174.60	176.00	263,272
26 Nov 25	175.60001 -0.80	180.00	173.60	180.00	155,395
25 Nov 25	176.39999 +4.00	177.20	172.80	172.80	1,414,685
24 Nov 25	172.39999 +2.60	173.80	168.40	168.40	158,097
21 Nov 25	169.80000 +1.80	171.00	166.00	166.00	97,399
20 Nov 25	168.00000 +0.20	172.00	168.00	169.20	408,957
19 Nov 25	167.80000 +0.80	170.40	165.00	165.00	582,373
18 Nov 25	167.00000 +0.80	168.12	164.40	166.00	334,038
17 Nov 25	166.20000 -6.80	174.60	166.20	174.20	130,657
14 Nov 25	173.00000 +1.20	173.00	168.20	168.20	173,254
13 Nov 25	171.80000 -2.60	176.40	171.60	174.20	480,995
12 Nov 25	174.39999 +1.00	174.40	171.20	173.20	682,813
11 Nov 25	173.39999 +3.40	176.00	171.20	171.20	213,214
10 Nov 25	170.00000 +3.80	171.40	166.60	168.20	97,008
07 Nov 25	166.20000 -2.00	169.60	163.99	169.00	179,949
06 Nov 25	168.20000 -0.20	170.80	167.40	168.00	174,606
05 Nov 25	168.39999 -2.60	171.60	168.40	169.00	355,672
04 Nov 25	171.00000 +2.00	172.40	167.80	169.00	758,854
03 Nov 25	169.00000 -0.60	171.60	168.80	170.00	144,270
31 Oct 25	169.60001 -0.20	171.40	168.63	169.60	170,509
30 Oct 25	169.80000 -0.60	172.40	169.20	171.00	301,076
29 Oct 25	170.39999 +2.80	172.00	166.20	167.40	254,294
28 Oct 25	167.60001 -0.40	170.40	165.80	167.60	1,144,095
27 Oct 25	168.00000 -1.00	172.00	166.20	172.00	77,110
24 Oct 25	169.00000 +2.40	169.00	165.00	165.40	191,775
23 Oct 25	166.60001 -1.20	170.60	165.20	169.00	151,184
22 Oct 25	167.80000 +3.80	168.60	163.51	165.20	268,805
21 Oct 25	164.00000 -0.40	165.00	161.00	161.00	147,290
20 Oct 25	164.39999 -1.60	166.60	163.40	166.60	135,503
17 Oct 25	166.00000 -3.00	169.00	163.20	167.60	455,425
16 Oct 25	169.00000 +1.00	170.20	167.40	168.60	144,649
15 Oct 25	168.00000 -6.80	177.20	167.40	173.60	1,096,375
14 Oct 25	174.80000 +1.00	175.20	172.20	173.80	196,077
13 Oct 25	173.80000 +4.80	174.20	169.00	169.00	298,439
10 Oct 25	169.00000 +1.00	170.80	167.20	168.40	1,531,717
09 Oct 25	168.00000 +2.20	169.20	165.20	165.40	759,831
08 Oct 25	165.80000 +0.40	166.60	164.40	166.20	351,976
07 Oct 25	165.39999 -2.60	170.00	165.40	169.20	1,118,136
06 Oct 25	168.00000 -3.20	170.80	166.80	170.00	300,388
03 Oct 25	171.20000 +1.20	171.60	168.80	171.00	368,820
02 Oct 25	170.00000 +1.80	172.00	168.00	172.00	576,642
01 Oct 25	168.20000 -0.40	172.00	167.00	172.00	161,153
30 Sep 25	168.60001 -1.20	173.80	166.60	173.80	526,591
29 Sep 25	169.80000 +2.80	171.80	167.00	168.80	104,595
26 Sep 25	167.00000 -2.80	172.89	166.60	171.20	428,542
25 Sep 25	169.80000 +0.00	172.80	168.80	170.00	623,817
24 Sep 25	169.80000 +1.20	171.00	165.00	165.00	98,922
23 Sep 25	168.60001 +3.60	170.00	165.80	169.40	596,723
22 Sep 25	165.00000 -3.20	168.60	165.00	166.40	195,262
19 Sep 25	168.20000 +2.40	168.60	164.50	165.80	805,851
18 Sep 25	165.80000 -7.60	175.60	165.20	175.60	423,909
17 Sep 25	173.39999 +0.20	176.60	171.00	176.60	511,217
16 Sep 25	173.20000 -4.80	178.80	172.20	174.60	263,868
15 Sep 25	178.00000 -2.80	185.20	175.40	185.20	184,315
12 Sep 25	180.80000 -2.20	187.00	177.20	187.00	492,542
11 Sep 25	183.00000 -0.80	186.20	182.20	185.80	93,440
10 Sep 25	183.80000 -3.60	189.60	183.80	187.80	798,533
09 Sep 25	187.39999 -1.20	190.60	186.20	190.20	1,315,742
08 Sep 25	188.60001 -2.40	192.20	185.80	185.80	187,783
05 Sep 25	191.00000 +3.00	191.20	186.80	190.00	356,152
04 Sep 25	188.00000 +6.00	190.80	178.00	186.60	2,028,394
03 Sep 25	182.00000 -4.20	192.40	179.20	187.80	329,576
02 Sep 25	186.20000 -4.80	192.40	185.60	189.60	346,270
01 Sep 25	191.00000 +1.20	193.40	189.00	193.20	70,645
29 Aug 25	189.80000 +0.20	193.00	187.80	189.20	128,464
28 Aug 25	189.60001 +1.20	191.80	187.40	188.40	612,542
27 Aug 25	188.39999 -1.00	191.40	187.60	190.00	97,458
26 Aug 25	189.39999 -1.60	192.80	187.80	192.80	102,755
22 Aug 25	191.00000 +1.00	193.80	189.20	193.80	182,246
21 Aug 25	190.00000 +1.00	193.60	186.60	186.60	125,077
20 Aug 25	189.00000 -3.40	193.80	188.80	193.80	108,374
19 Aug 25	192.39999 +10.20	193.20	187.00	189.00	2,264,462
18 Aug 25	182.20000 -2.40	188.80	182.20	186.80	550,302
15 Aug 25	184.60001 -1.60	190.20	184.60	189.20	337,967
14 Aug 25	186.20000 -0.40	189.88	181.40	181.40	180,526
13 Aug 25	186.60001 +1.40	189.20	185.01	188.20	175,696
12 Aug 25	185.20000 -6.60	192.20	185.20	191.00	225,288
11 Aug 25	191.80000 -1.00	195.00	189.20	195.00	70,432
08 Aug 25	192.80000 -1.40	194.40	189.20	192.00	106,577
07 Aug 25	194.20000 +4.80	195.00	191.40	192.00	108,956
06 Aug 25	189.39999 +0.00	193.60	188.60	192.80	301,772
05 Aug 25	189.39999 -0.20	193.00	187.80	190.60	114,087
04 Aug 25	189.60001 +4.80	190.20	184.20	187.60	195,746
01 Aug 25	184.80000 -3.20	191.80	183.60	191.80	112,989
31 Jul 25	188.00000 +7.60	189.00	180.72	181.60	309,315
30 Jul 25	180.39999 -3.60	185.40	179.00	184.00	117,795
29 Jul 25	184.00000 -0.80	189.60	183.80	189.60	153,587
28 Jul 25	184.80000 -4.60	192.20	184.00	190.80	113,566
25 Jul 25	189.39999 -1.00	191.20	187.20	189.40	120,709
24 Jul 25	190.39999 +0.20	193.00	189.00	191.40	185,308
23 Jul 25	190.20000 +0.80	192.40	188.20	190.60	150,377
22 Jul 25	189.39999 +2.80	189.40	184.80	187.20	133,911
21 Jul 25	186.60001 -2.40	190.67	185.22	189.80	52,232
18 Jul 25	189.00000 -2.60	194.40	188.20	194.00	152,749
17 Jul 25	191.60001 +1.80	192.40	189.40	189.60	219,951
16 Jul 25	189.80000 -0.20	191.60	188.60	189.80	151,378
15 Jul 25	190.00000 -0.80	192.60	187.00	187.00	404,669
14 Jul 25	190.80000 +2.20	191.40	186.80	191.40	121,726
11 Jul 25	188.60001 -1.00	192.00	188.20	190.00	305,397
10 Jul 25	189.60001 +5.00	190.00	184.00	185.00	275,397
09 Jul 25	184.60001 +4.20	186.80	176.80	182.00	525,538
08 Jul 25	180.39999 +1.00	182.00	179.80	181.00	112,241
07 Jul 25	179.39999 -0.80	183.10	178.80	179.00	336,271
04 Jul 25	180.20000 -1.80	182.40	177.60	182.00	120,948
03 Jul 25	182.00000 +5.20	182.40	174.00	174.00	237,263
02 Jul 25	176.80000 -11.60	189.00	176.80	187.60	465,530
01 Jul 25	188.39999 +3.40	188.40	181.40	184.00	294,140
30 Jun 25	185.00000 -1.20	188.20	182.40	186.20	162,675
27 Jun 25	186.20000 +2.20	187.40	184.60	185.20	404,586
26 Jun 25	184.00000 +3.80	185.40	176.00	176.00	265,543
25 Jun 25	180.20000 -5.00	186.00	176.20	186.00	282,587
24 Jun 25	185.20000 +3.40	187.00	183.94	184.60	491,077
23 Jun 25	181.80000 -5.80	185.60	181.80	183.40	365,484
20 Jun 25	187.60001 +5.80	187.60	182.24	185.00	985,428
19 Jun 25	181.80000 -4.60	188.40	180.82	185.80	85,960
18 Jun 25	186.39999 -0.60	188.80	184.80	188.80	225,674
17 Jun 25	187.00000 -4.20	191.60	186.20	187.00	225,221
16 Jun 25	191.20000 +0.00	195.20	190.46	192.20	334,004
13 Jun 25	191.20000 -2.60	192.80	188.60	190.60	405,016
12 Jun 25	193.80000 +1.40	193.80	190.60	193.60	535,247
11 Jun 25	192.39999 +4.80	192.40	182.80	182.80	235,320
10 Jun 25	187.60001 +3.00	189.00	185.14	186.20	123,820
09 Jun 25	184.60001 +2.60	184.60	178.02	182.20	131,303
06 Jun 25	182.00000 -4.00	187.40	181.60	184.80	202,878
05 Jun 25	186.00000 +2.20	187.00	182.00	183.80	334,803
04 Jun 25	183.80000 -1.80	187.40	182.80	187.00	227,481
03 Jun 25	185.60001 -0.40	189.00	183.20	187.20	901,385
02 Jun 25	186.00000 +1.80	188.40	181.76	187.80	1,054,077
30 May 25	184.20000 -3.80	190.20	183.60	185.00	1,152,879
29 May 25	188.00000 -2.20	192.80	186.80	192.00	408,489
28 May 25	190.20000 +3.40	193.40	183.60	183.60	484,548
27 May 25	186.80000 +5.40	188.60	183.40	184.00	243,127
23 May 25	181.39999 +3.20	183.40	174.80	174.80	317,538
22 May 25	178.20000 -6.20	184.80	178.20	182.20	372,761
21 May 25	184.39999 +4.00	185.20	179.20	181.00	662,220
20 May 25	180.39999 +7.00	181.80	170.40	170.40	404,044
19 May 25	173.39999 +1.00	176.60	171.60	176.60	97,642
16 May 25	172.39999 -0.60	174.20	171.60	172.20	116,952
15 May 25	173.00000 +1.00	175.40	170.40	173.00	156,180
14 May 25	172.00000 -6.80	183.00	172.00	183.00	283,399
13 May 25	178.80000 +6.80	179.60	171.20	172.40	176,258
12 May 25	172.00000 -3.40	177.80	170.80	170.80	195,061
09 May 25	175.39999 +1.60	176.40	173.40	175.60	984,261
08 May 25	173.80000 +5.20	174.20	164.20	164.20	3,154,253
07 May 25	168.60001 -2.20	171.40	165.40	165.40	215,917
06 May 25	170.80000 -0.80	171.60	167.00	167.00	191,268
02 May 25	171.60001 +6.60	171.60	162.40	162.40	184,056
01 May 25	165.00000 +0.20	165.00	160.80	160.80	187,418
30 Apr 25	164.80000 +2.40	166.00	162.20	166.00	278,539
29 Apr 25	162.39999 +4.40	163.00	156.80	156.80	144,848
28 Apr 25	158.00000 -1.80	163.00	157.60	163.00	269,139
25 Apr 25	159.80000 +0.20	161.80	158.60	161.00	2,485,606
24 Apr 25	159.60001 -2.80	161.00	157.40	159.00	348,759
23 Apr 25	162.39999 +1.60	166.40	161.20	162.60	1,132,698
22 Apr 25	160.80000 -0.40	162.20	157.20	157.60	1,895,091
17 Apr 25	161.20000 +0.00	164.40	159.00	164.40	769,769
16 Apr 25	161.20000 -1.40	163.80	159.60	159.60	785,385
15 Apr 25	162.60001 +2.60	164.40	158.80	161.80	354,451
14 Apr 25	160.00000 +2.20	161.00	153.40	153.40	914,357
11 Apr 25	157.80000 +3.80	157.80	151.40	155.00	728,010
10 Apr 25	154.00000 +4.60	159.80	153.20	157.60	1,101,911
09 Apr 25	149.39999 -11.00	159.00	149.20	155.60	443,264
08 Apr 25	160.39999 +6.20	160.40	155.20	156.80	3,420,377
07 Apr 25	154.20000 -4.80	161.40	151.40	152.00	646,564
04 Apr 25	159.00000 -3.40	163.40	154.40	158.40	761,564
03 Apr 25	162.39999 +1.20	164.80	156.80	164.80	576,184
02 Apr 25	161.20000 -1.60	162.60	156.40	158.80	572,722
01 Apr 25	162.80000 +3.40	163.40	159.17	163.00	289,335
31 Mar 25	159.39999 -3.80	165.60	157.80	165.60	537,044
28 Mar 25	163.20000 -3.00	169.40	162.00	169.40	453,783
27 Mar 25	166.20000 -3.20	168.60	164.60	165.80	3,437,457
26 Mar 25	169.39999 -4.00	175.60	168.40	175.60	3,068,198
25 Mar 25	173.39999 -1.60	177.00	170.80	170.80	5,574,257
24 Mar 25	175.00000 +0.60	176.40	172.60	173.00	4,798,698
21 Mar 25	174.39999 -1.80	177.20	171.40	176.00	2,131,161
20 Mar 25	176.20000 -0.80	178.00	174.20	176.00	374,005
19 Mar 25	177.00000 +5.40	177.80	170.60	171.60	597,179
18 Mar 25	171.60001 +0.00	174.00	170.80	172.60	600,598
17 Mar 25	171.60001 +2.00	172.00	165.20	165.20	270,411
14 Mar 25	169.60001 +4.80	171.00	161.80	161.80	7,715,467
13 Mar 25	164.80000 -3.80	173.00	164.40	173.00	752,573
12 Mar 25	168.60001 +1.40	170.20	163.40	163.40	320,955
11 Mar 25	167.20000 +0.00	170.20	165.60	168.60	787,064
10 Mar 25	167.20000 -6.40	176.00	167.20	175.60	433,807
07 Mar 25	173.60001 +1.00	175.42	169.80	175.00	924,046
06 Mar 25	172.60001 -2.00	176.60	171.80	171.80	2,337,580
05 Mar 25	174.60001 +3.00	176.20	172.54	175.80	728,369
04 Mar 25	171.60001 -6.40	177.80	169.80	173.60	1,378,334
03 Mar 25	178.00000 +0.40	179.00	175.00	175.00	733,239
28 Feb 25	177.60001 +2.80	178.40	172.80	176.00	1,762,225
27 Feb 25	174.80000 -2.80	180.00	171.60	180.00	1,720,882
26 Feb 25	177.60001 -1.00	182.20	177.40	182.20	1,976,497
25 Feb 25	178.60001 -0.20	179.40	176.80	176.80	1,589,549
24 Feb 25	178.80000 -1.40	180.80	177.60	180.40	1,894,406
21 Feb 25	180.20000 +0.60	182.40	179.40	180.80	4,320,470
20 Feb 25	179.60001 -4.40	185.80	177.37	185.80	440,302
19 Feb 25	184.00000 -4.20	189.20	184.00	187.60	4,668,554
18 Feb 25	188.20000 +0.20	190.80	186.20	187.20	1,217,086
17 Feb 25	188.00000 -0.80	191.60	187.20	189.40	1,583,988
14 Feb 25	188.80000 -1.60	192.00	187.40	187.40	689,813
13 Feb 25	190.39999 +1.60	190.60	186.80	188.80	1,742,517
12 Feb 25	188.80000 +3.00	189.60	184.40	184.40	1,031,002
11 Feb 25	185.80000 -2.20	189.60	184.60	188.00	1,874,901
10 Feb 25	188.00000 +0.80	188.60	183.00	183.00	1,407,335
07 Feb 25	187.20000 -4.20	192.60	187.00	192.00	1,796,998
06 Feb 25	191.39999 -0.80	194.80	190.20	193.00	982,701
05 Feb 25	192.20000 +3.40	193.00	188.60	193.00	1,666,141
04 Feb 25	188.80000 +0.40	190.80	188.00	188.60	2,606,109
03 Feb 25	188.39999 -1.60	193.20	187.60	189.20	1,662,106
31 Jan 25	190.00000 +6.80	191.20	183.20	183.60	3,327,573
30 Jan 25	183.20000 +4.60	183.60	178.60	181.00	887,594
29 Jan 25	178.60001 -1.60	180.40	178.00	178.00	1,216,820
28 Jan 25	180.20000 +0.60	181.80	179.20	180.20	2,617,540
27 Jan 25	179.60001 +0.80	182.60	177.17	182.60	698,131
24 Jan 25	178.80000 -1.20	181.80	177.00	177.00	1,930,295
23 Jan 25	180.00000 -0.80	181.00	179.00	180.20	770,331
22 Jan 25	180.80000 +0.20	183.40	180.20	183.00	1,002,277
21 Jan 25	180.60001 +3.20	181.80	177.40	177.40	4,166,843
20 Jan 25	177.39999 +2.40	179.60	171.62	176.40	2,532,214
17 Jan 25	175.00000 -0.40	177.60	174.80	177.00	1,122,927
16 Jan 25	175.39999 +1.60	177.60	172.80	177.60	2,980,334
15 Jan 25	173.80000 +0.20	175.00	171.00	173.00	4,053,025
14 Jan 25	173.60001 -1.40	180.60	172.20	180.60	1,326,237
13 Jan 25	175.00000 -9.60	188.80	174.60	188.80	579,554
10 Jan 25	184.60001 -3.80	190.80	183.86	186.00	1,212,976
09 Jan 25	188.39999 -1.60	192.00	186.00	191.00	2,787,846
08 Jan 25	190.00000 +1.00	192.60	184.20	184.80	3,318,771
07 Jan 25	189.00000 -5.40	194.40	187.40	190.00	752,576
06 Jan 25	194.39999 +2.80	194.60	189.60	194.20	179,397
03 Jan 25	191.60001 -2.20	194.60	189.80	189.80	1,348,359
02 Jan 25	193.80000 +0.20	195.40	193.20	194.80	423,615
31 Dec 24	193.60001 +2.00	194.00	188.60	188.60	127,539
30 Dec 24	191.60001 -1.20	194.40	191.40	192.00	299,520
27 Dec 24	192.80000 +3.60	194.20	188.20	188.80	508,380
24 Dec 24	189.20000 -3.60	195.20	189.20	191.40	55,079
23 Dec 24	192.80000 -0.80	195.00	192.80	193.00	247,723
20 Dec 24	193.60001 +3.40	194.40	189.60	190.20	1,159,217
19 Dec 24	190.20000 -0.20	191.00	187.80	191.00	251,152
18 Dec 24	190.39999 -0.20	193.00	188.20	191.20	394,014
17 Dec 24	190.60001 -1.80	194.00	190.60	194.00	181,495
16 Dec 24	192.39999 -2.40	195.80	190.00	193.60	292,112
13 Dec 24	194.80000 +0.40	197.34	193.40	193.40	800,763
12 Dec 24	194.39999 +5.20	197.80	188.40	189.40	1,314,799
11 Dec 24	189.20000 +6.80	189.20	181.00	181.00	1,715,459
10 Dec 24	182.39999 +0.80	185.40	180.40	185.40	879,571
09 Dec 24	181.60001 +2.40	182.80	179.29	180.20	1,390,938
06 Dec 24	179.20000 -0.60	180.40	176.20	179.80	9,098,359
05 Dec 24	179.80000 -2.20	183.20	179.80	181.40	2,210,843
04 Dec 24	182.00000 +3.60	183.20	174.00	174.00	931,860
03 Dec 24	178.39999 +3.00	179.20	171.20	171.20	835,438
02 Dec 24	175.39999 +4.40	175.80	169.82	171.00	2,317,836
29 Nov 24	171.00000 +0.20	171.80	168.40	168.40	1,308,242
28 Nov 24	170.80000 -0.80	175.40	170.60	175.40	298,341
27 Nov 24	171.60001 +0.80	172.00	168.80	170.00	498,744
26 Nov 24	170.80000 -3.00	173.80	170.40	171.80	456,079
25 Nov 24	173.80000 -1.20	175.20	173.20	173.20	891,824
22 Nov 24	175.00000 +1.00	176.00	171.40	171.40	1,511,741
21 Nov 24	174.00000 -1.40	178.03	172.60	176.20	868,770
20 Nov 24	175.39999 +0.00	177.60	173.40	175.40	478,983
19 Nov 24	175.39999 -0.40	177.60	171.60	175.80	632,906
18 Nov 24	175.80000 -6.40	184.92	175.80	181.80	616,426
15 Nov 24	182.20000 -0.60	183.40	180.80	182.80	786,639
14 Nov 24	182.80000 +3.60	182.80	178.40	180.00	411,199
13 Nov 24	179.20000 +2.20	179.60	176.20	178.20	557,317
12 Nov 24	177.00000 -9.20	186.20	176.80	184.00	842,515
11 Nov 24	186.20000 -0.60	189.00	182.00	182.00	5,326,311
08 Nov 24	186.80000 +2.80	187.80	183.00	186.00	200,473
07 Nov 24	184.00000 -0.80	187.20	182.60	185.40	1,368,060
06 Nov 24	184.80000 +3.40	185.40	178.00	185.40	436,803
05 Nov 24	181.39999 +0.40	183.40	178.40	178.60	384,228
04 Nov 24	181.00000 -1.40	184.80	179.80	184.80	492,816
01 Nov 24	182.39999 +2.80	182.60	179.20	180.60	137,682
31 Oct 24	179.60001 -4.20	185.40	178.60	185.40	496,254
30 Oct 24	183.80000 +3.60	185.20	180.20	185.20	248,633
29 Oct 24	180.20000 -2.80	185.40	180.05	181.80	498,293
28 Oct 24	183.00000 +3.60	183.20	176.00	176.00	147,016
25 Oct 24	179.39999 +1.00	181.60	179.00	179.40	191,073
24 Oct 24	178.39999 +1.40	180.13	173.40	173.40	472,316
23 Oct 24	177.00000 -2.20	180.00	176.80	178.60	205,197
22 Oct 24	179.20000 +3.80	179.34	176.00	178.80	291,095
21 Oct 24	175.39999 -0.20	178.00	172.00	172.00	227,734
18 Oct 24	175.60001 +1.20	178.20	175.20	175.80	250,712
17 Oct 24	174.39999 +0.00	176.40	171.40	171.40	860,666
16 Oct 24	174.39999 -0.20	178.00	174.40	178.00	521,948
15 Oct 24	174.60001 +3.40	176.00	171.80	171.80	252,616
14 Oct 24	171.20000 +2.00	173.00	169.80	172.00	203,253
11 Oct 24	169.20000 -0.20	173.20	168.20	173.20	382,933
10 Oct 24	169.39999 -4.00	173.80	169.00	170.60	1,484,994
09 Oct 24	173.39999 +4.20	174.40	166.60	166.60	3,306,331
08 Oct 24	169.20000 -0.40	172.30	168.00	171.80	2,140,510
07 Oct 24	169.60001 +1.80	170.20	163.40	163.40	2,617,195
04 Oct 24	167.80000 +1.00	168.80	166.20	166.20	231,000
03 Oct 24	166.80000 +3.40	167.77	163.60	166.20	312,382
02 Oct 24	163.39999 +1.40	163.60	161.80	163.20	129,499
01 Oct 24	162.00000 +0.60	165.20	161.40	164.40	127,175
30 Sep 24	161.39999 -4.80	166.40	161.40	166.40	2,266,607
27 Sep 24	166.20000 +4.80	166.20	157.40	157.40	342,984
26 Sep 24	161.39999 +2.20	162.40	159.60	159.80	251,721
25 Sep 24	159.20000 +2.00	161.80	157.00	161.80	1,066,848
24 Sep 24	157.20000 +0.20	160.68	157.20	158.40	245,319
23 Sep 24	157.00000 -2.60	162.00	157.00	162.00	153,835
20 Sep 24	159.60001 +0.00	160.80	159.00	159.40	922,115
19 Sep 24	159.60001 +5.00	160.60	151.60	151.60	324,538
18 Sep 24	154.60001 -1.60	156.80	154.60	156.20	325,277
17 Sep 24	156.20000 +1.80	157.60	153.00	155.00	1,449,725
16 Sep 24	154.39999 -0.80	156.60	153.40	153.40	432,126
13 Sep 24	155.20000 +1.60	158.00	154.54	158.00	347,868
12 Sep 24	153.60001 -2.00	156.20	153.39	155.40	384,136
11 Sep 24	155.60001 +1.20	158.00	155.00	158.00	892,926
10 Sep 24	154.39999 +6.80	154.60	145.41	147.00	743,795
09 Sep 24	147.60001 -0.60	152.60	147.60	152.00	859,807
06 Sep 24	148.20000 -11.80	160.00	147.60	160.00	7,729,912
05 Sep 24	160.00000 -3.80	164.00	160.00	161.60	350,328
04 Sep 24	163.80000 -0.40	165.28	161.80	161.80	895,658
03 Sep 24	164.20000 -1.00	166.40	162.59	163.60	780,821
02 Sep 24	165.20000 +1.20	165.80	162.40	164.40	649,605
30 Aug 24	164.00000 +1.40	165.00	161.40	161.40	1,352,458
29 Aug 24	162.60001 +1.40	163.30	160.40	162.80	613,023
28 Aug 24	161.20000 +0.20	162.80	159.40	160.40	571,544
27 Aug 24	161.00000 +1.20	161.68	160.00	161.60	537,922
23 Aug 24	159.80000 +0.60	160.20	158.60	159.20	949,746
22 Aug 24	159.20000 -0.40	160.40	158.40	159.20	467,406
21 Aug 24	159.60001 -0.60	161.80	158.59	161.80	451,728
20 Aug 24	160.20000 -0.80	162.00	160.00	161.00	464,854
19 Aug 24	161.00000 +0.60	162.00	159.40	162.00	752,187
16 Aug 24	160.39999 +2.80	161.80	155.80	158.00	925,876
15 Aug 24	157.60001 +0.40	158.60	156.40	158.00	959,444
14 Aug 24	157.20000 +1.80	158.00	155.80	156.40	550,159
13 Aug 24	155.39999 +0.60	156.80	152.40	153.80	904,515
12 Aug 24	154.80000 +0.20	155.80	152.20	154.60	537,414
09 Aug 24	154.60001 +1.00	155.00	152.00	154.40	250,571
08 Aug 24	153.60001 -1.00	156.20	151.20	156.20	504,183
07 Aug 24	154.60001 +0.40	158.00	152.94	154.60	1,859,533
06 Aug 24	154.20000 +1.00	155.80	150.25	155.00	641,923
05 Aug 24	153.20000 -1.60	155.00	150.00	154.40	1,817,207
02 Aug 24	154.80000 -6.20	159.00	154.00	157.00	958,224
01 Aug 24	161.00000 +2.00	161.00	157.20	159.60	827,586
31 Jul 24	159.00000 -0.80	161.80	159.00	161.00	707,934
30 Jul 24	159.80000 +1.00	162.00	155.40	155.40	1,156,886
29 Jul 24	158.80000 -1.00	160.80	158.80	159.40	153,655
26 Jul 24	159.80000 +2.80	161.44	158.40	161.00	625,424
25 Jul 24	157.00000 -0.60	159.40	154.59	155.40	367,211
24 Jul 24	157.60001 -2.40	161.00	156.20	161.00	191,639
23 Jul 24	160.00000 -4.00	164.40	159.80	163.60	797,600
22 Jul 24	164.00000 +3.00	164.00	160.94	162.20	3,633,995
19 Jul 24	161.00000 -1.40	163.60	160.20	160.20	275,750
18 Jul 24	162.39999 +2.40	163.20	159.40	160.00	373,619
17 Jul 24	160.00000 +4.60	161.40	158.20	158.20	368,158
16 Jul 24	155.39999 -2.60	160.20	155.40	158.00	444,884
15 Jul 24	158.00000 +1.60	158.40	155.60	157.40	689,345
12 Jul 24	156.39999 -0.20	158.69	155.20	155.20	618,138
11 Jul 24	156.60001 -0.40	157.60	153.00	153.00	765,549
10 Jul 24	157.00000 +5.00	157.20	150.20	150.20	275,642
09 Jul 24	152.00000 -0.20	155.20	152.00	153.40	212,091
08 Jul 24	152.20000 +1.60	154.06	146.40	146.40	306,607
05 Jul 24	150.60001 +7.00	150.60	145.12	146.40	861,271
04 Jul 24	143.60001 -0.20	146.26	140.40	140.40	590,942
03 Jul 24	143.80000 +10.60	144.40	138.00	138.00	1,546,299
02 Jul 24	133.20000 +1.00	133.20	130.40	133.20	429,629
01 Jul 24	132.20000 -2.80	137.20	131.80	136.20	218,134
28 Jun 24	135.00000 -2.80	139.00	134.80	138.00	86,099
27 Jun 24	137.80000 +1.40	139.80	135.60	135.80	604,800
26 Jun 24	136.39999 +0.20	137.60	135.53	137.00	434,122
25 Jun 24	136.20000 -2.00	139.00	135.80	138.40	1,468,517
24 Jun 24	138.20000 -1.40	141.40	138.20	139.60	257,427
21 Jun 24	139.60001 +0.40	141.00	137.80	138.80	300,678
20 Jun 24	139.20000 +0.60	140.36	139.00	139.40	296,352
19 Jun 24	138.60001 -1.40	141.00	138.40	139.80	112,800
18 Jun 24	140.00000 +0.40	141.61	139.40	139.80	143,352
17 Jun 24	139.60001 +2.40	140.40	137.20	140.40	232,919
14 Jun 24	137.20000 -3.80	142.82	136.00	141.00	366,131
13 Jun 24	141.00000 -0.20	144.60	138.60	138.60	236,182
12 Jun 24	141.20000 +2.20	142.40	138.80	142.20	204,375
11 Jun 24	139.00000 -3.60	146.80	138.29	146.80	491,205
10 Jun 24	142.60001 -1.60	145.00	142.20	142.80	189,166
07 Jun 24	144.20000 -1.00	148.00	144.20	148.00	182,132
06 Jun 24	145.20000 -0.80	147.40	144.40	145.40	140,252
05 Jun 24	146.00000 +2.40	147.60	143.60	147.60	223,457
04 Jun 24	143.60001 -2.40	145.40	143.20	144.00	243,420
03 Jun 24	146.00000 +0.40	147.75	144.59	145.60	235,648
31 May 24	145.60001 +0.00	147.60	144.40	144.80	315,413
30 May 24	145.60001 +1.80	146.70	143.94	145.60	154,298
29 May 24	143.80000 -0.60	147.45	143.00	144.80	295,772
28 May 24	144.39999 -4.00	151.20	144.40	151.20	217,150
24 May 24	148.39999 +2.40	149.80	143.51	146.00	118,694
23 May 24	146.00000 +0.60	148.00	145.61	148.00	182,958
22 May 24	145.39999 -2.80	148.40	145.40	147.40	85,419
21 May 24	148.20000 +1.80	148.60	146.60	147.00	797,616
20 May 24	146.39999 -0.60	148.40	146.00	148.20	280,102
17 May 24	147.00000 +1.00	149.20	144.80	146.60	182,212
16 May 24	146.00000 -0.20	148.00	145.40	147.20	149,805
15 May 24	146.20000 +1.60	146.60	143.20	143.20	118,180
14 May 24	144.60001 +1.00	146.40	142.80	142.80	191,626
13 May 24	143.60001 -0.60	149.01	143.00	145.80	267,762
10 May 24	144.20000 +3.20	146.81	142.29	143.40	1,056,777
09 May 24	141.00000 +1.60	141.40	139.40	140.20	865,031
08 May 24	139.39999 +0.20	140.80	138.40	140.20	885,626
07 May 24	139.20000 -1.40	142.32	139.20	139.80	252,911
03 May 24	140.60001 +1.80	140.80	137.40	139.00	242,156
02 May 24	138.80000 +2.00	139.37	135.20	135.20	594,461
01 May 24	136.80000 +1.20	138.40	135.10	135.60	436,522
30 Apr 24	135.60001 -0.20	138.60	134.80	136.60	1,107,190
29 Apr 24	135.80000 +2.20	137.00	131.60	131.60	3,093,409
26 Apr 24	133.60001 -0.20	135.40	130.60	130.60	415,530
25 Apr 24	133.80000 -4.20	140.60	132.80	138.60	696,792
24 Apr 24	138.00000 -0.60	139.40	136.60	138.60	655,014
23 Apr 24	138.60001 +3.00	140.00	135.60	135.60	1,565,528
22 Apr 24	135.60001 -1.20	139.20	135.60	136.80	584,189
19 Apr 24	136.80000 -2.40	140.00	136.00	137.20	289,546
18 Apr 24	139.20000 +1.40	139.80	137.80	139.80	900,755
17 Apr 24	137.80000 -1.20	140.00	135.80	135.80	341,505
16 Apr 24	139.00000 -0.40	140.00	137.40	138.20	1,190,461
15 Apr 24	139.39999 +0.80	142.32	139.20	140.80	2,302,364
12 Apr 24	138.60001 -0.60	140.50	138.60	139.20	785,357
11 Apr 24	139.20000 +1.20	139.80	137.50	138.20	371,845
10 Apr 24	138.00000 +1.80	138.40	135.80	136.80	411,930
09 Apr 24	136.20000 -0.80	137.80	135.80	136.20	2,716,941
08 Apr 24	137.00000 +0.00	139.46	135.93	136.80	407,794
05 Apr 24	137.00000 -0.60	139.86	134.60	136.80	226,253
04 Apr 24	137.60001 +3.60	137.80	134.80	134.80	407,479
03 Apr 24	134.00000 +0.60	135.00	131.14	131.60	494,157
02 Apr 24	133.39999 -3.00	139.00	132.60	138.00	556,149
28 Mar 24	136.39999 -0.60	138.40	135.80	138.00	336,365
27 Mar 24	137.00000 -0.80	138.20	134.80	137.80	738,582
26 Mar 24	137.80000 +4.20	138.20	134.00	135.00	607,849
25 Mar 24	133.60001 -3.60	139.63	133.60	137.20	1,035,398
22 Mar 24	137.20000 -4.20	141.03	136.40	141.00	4,111,486
21 Mar 24	141.39999 +5.40	141.40	136.40	136.40	3,768,230
20 Mar 24	136.00000 +2.00	136.20	133.76	134.20	897,284
19 Mar 24	134.00000 +0.40	134.80	133.20	133.60	2,393,061
18 Mar 24	133.60001 +2.80	134.40	130.79	131.00	254,841
15 Mar 24	130.80000 -0.20	132.88	130.47	132.00	638,888
14 Mar 24	131.00000 -1.00	132.80	129.60	131.60	467,812
13 Mar 24	132.00000 +1.00	134.10	130.60	132.80	393,991
12 Mar 24	131.00000 +2.60	132.60	128.41	129.00	814,159
11 Mar 24	128.39999 +0.80	129.00	126.60	127.40	452,824
08 Mar 24	127.60000 -1.40	130.00	126.20	128.40	451,595
07 Mar 24	129.00000 -3.20	131.80	129.00	131.60	2,282,819
06 Mar 24	132.20000 +2.00	133.20	129.20	129.80	1,605,607
05 Mar 24	130.20000 +6.40	130.20	122.80	123.40	2,839,859
04 Mar 24	123.80000 +0.00	126.00	123.40	124.00	6,199,159
01 Mar 24	123.80000 +1.00	126.00	120.80	126.00	19,601,260
29 Feb 24	122.80000 -4.80	128.60	122.80	124.60	4,968,795
28 Feb 24	127.60000 +0.60	128.20	126.40	126.80	312,397
27 Feb 24	127.00000 +0.80	127.20	126.35	127.00	424,023
26 Feb 24	126.20000 -0.80	127.55	124.58	126.60	494,101
23 Feb 24	127.00000 -1.20	128.00	125.80	128.00	737,724
22 Feb 24	128.20000 +2.00	128.40	126.00	126.00	2,076,932
21 Feb 24	126.20000 +0.60	127.20	125.00	127.20	1,022,659
20 Feb 24	125.60000 -0.40	126.00	124.60	125.40	334,860
19 Feb 24	126.00000 -0.60	126.60	124.40	125.80	784,049
16 Feb 24	126.60000 -0.80	127.47	125.80	127.00	862,266
15 Feb 24	127.40000 +0.20	128.20	127.00	128.20	496,442
14 Feb 24	127.20000 +1.00	129.20	127.00	129.20	789,366
13 Feb 24	126.20000 -2.00	128.00	126.20	127.80	1,866,916
12 Feb 24	128.20000 -0.40	129.40	127.60	129.20	1,373,282
09 Feb 24	128.60001 +3.40	128.60	124.60	124.60	2,933,273
08 Feb 24	125.20000 +2.00	125.80	123.38	123.60	1,419,221
07 Feb 24	123.20000 +2.00	123.60	121.20	121.20	937,411
06 Feb 24	121.20000 +1.00	121.40	119.38	120.40	577,788
05 Feb 24	120.20000 -0.20	121.60	119.28	120.60	479,956
02 Feb 24	120.40000 -0.60	121.00	119.20	119.20	303,818
01 Feb 24	121.00000 -0.20	122.27	120.40	121.60	391,985
31 Jan 24	121.20000 -0.40	121.95	119.20	121.40	1,025,434
30 Jan 24	121.60000 -0.80	123.00	120.40	122.20	1,671,121
29 Jan 24	122.40000 -2.20	126.40	122.20	125.40	634,057
26 Jan 24	124.60000 +1.40	125.16	123.80	123.80	611,719
25 Jan 24	123.20000 -0.20	124.20	122.20	122.20	668,994
24 Jan 24	123.40000 -0.60	125.40	123.40	125.00	172,103
23 Jan 24	124.00000 -0.60	125.40	123.60	124.80	278,608
22 Jan 24	124.60000 +1.60	124.60	121.40	121.40	1,470,018
19 Jan 24	123.00000 +1.20	123.80	122.00	122.60	665,633
18 Jan 24	121.80000 +0.80	123.64	120.80	122.40	780,819
17 Jan 24	121.00000 +0.80	121.80	119.58	120.20	944,122
16 Jan 24	120.20000 +5.40	123.00	117.00	117.00	906,686
15 Jan 24	114.80000 -1.00	116.00	113.60	114.20	269,364
12 Jan 24	115.80000 +1.60	115.80	113.80	115.00	576,071
11 Jan 24	114.20000 -0.60	116.60	113.69	116.20	529,133
10 Jan 24	114.80000 +2.00	115.00	111.80	111.80	230,047
09 Jan 24	112.80000 -2.40	116.60	112.80	115.20	332,357
08 Jan 24	115.20000 +1.20	115.80	113.80	114.60	459,463
05 Jan 24	114.00000 -0.20	114.80	112.40	114.40	459,383
04 Jan 24	114.20000 +0.80	114.80	112.70	113.40	258,034
03 Jan 24	113.40000 -0.40	115.60	111.80	112.40	359,231
02 Jan 24	113.80000 -2.00	116.20	113.80	114.60	259,209
29 Dec 23	115.80000 +1.00	116.20	112.20	112.20	106,510
28 Dec 23	114.80000 -0.60	116.00	113.20	115.40	187,475
27 Dec 23	115.40000 -1.20	117.40	114.00	116.80	409,001
22 Dec 23	116.60000 +4.60	116.60	113.00	113.00	673,365
21 Dec 23	112.00000 -1.00	113.60	112.00	113.00	2,588,558
20 Dec 23	113.00000 +2.40	113.42	110.40	111.60	908,769
19 Dec 23	110.60000 +1.80	111.60	108.80	108.80	212,525
18 Dec 23	108.80000 +1.60	110.00	107.60	109.20	835,547
15 Dec 23	107.20000 +0.20	109.80	107.20	107.40	1,233,604
14 Dec 23	107.00000 +1.60	109.80	106.00	106.00	844,965
13 Dec 23	105.40000 -2.80	109.60	105.40	108.20	314,964
12 Dec 23	108.20000 -3.20	112.40	108.20	111.20	330,398
11 Dec 23	111.40000 -0.40	112.00	110.66	111.60	300,169
08 Dec 23	111.80000 +1.80	112.20	109.80	110.00	890,447
07 Dec 23	110.00000 +0.80	110.20	108.40	109.60	308,647
06 Dec 23	109.20000 +2.00	110.40	108.67	108.80	549,259
05 Dec 23	107.20000 -1.80	109.91	107.20	109.00	371,445
04 Dec 23	109.00000 +1.00	110.30	107.60	107.60	310,880
01 Dec 23	108.00000 +0.00	108.62	106.60	107.60	168,237
30 Nov 23	108.00000 +0.60	108.80	105.80	106.40	271,502
29 Nov 23	107.40000 +0.20	108.00	107.20	107.60	125,012
28 Nov 23	107.20000 -0.40	107.80	106.40	106.40	276,335
27 Nov 23	107.60000 -1.00	109.60	107.60	108.80	342,660
24 Nov 23	108.60000 -1.40	110.20	108.20	110.20	448,484
23 Nov 23	110.00000 +0.60	111.20	109.40	109.60	309,118
22 Nov 23	109.40000 +0.40	111.20	107.80	109.00	1,024,761
21 Nov 23	109.00000 -2.40	112.80	108.96	111.00	251,437
20 Nov 23	111.40000 +0.60	115.40	110.40	115.40	452,037
17 Nov 23	110.80000 +4.20	111.00	106.20	108.00	431,215
16 Nov 23	106.60000 -0.40	108.80	106.00	108.80	1,889,707
15 Nov 23	107.00000 +1.00	108.00	106.40	107.40	300,468
14 Nov 23	106.00000 +1.60	106.20	103.23	103.80	526,709
13 Nov 23	104.40000 +1.80	104.40	102.00	102.40	484,662
10 Nov 23	102.60000 -2.20	104.60	102.60	104.20	263,009
09 Nov 23	104.80000 +1.00	104.80	103.20	104.40	299,529
08 Nov 23	103.80000 +2.20	103.80	101.00	101.60	672,397
07 Nov 23	101.60000 +2.40	102.20	99.10	99.60	9,325,842
06 Nov 23	99.20000 -2.00	102.40	99.10	101.20	501,336
03 Nov 23	101.20000 +0.40	103.20	100.80	103.00	740,006
02 Nov 23	100.80000 +1.00	102.80	99.70	99.70	376,544
01 Nov 23	99.80000 +3.30	100.20	95.80	96.30	469,474
31 Oct 23	96.50000 +0.30	97.40	95.50	96.60	813,729
30 Oct 23	96.20000 +0.20	97.70	93.90	93.90	445,277
27 Oct 23	96.00000 +0.00	97.50	95.66	96.50	348,941
26 Oct 23	96.00000 -0.10	97.50	94.20	94.20	2,707,363
25 Oct 23	96.10000 -0.40	97.60	95.00	96.20	1,613,805
24 Oct 23	96.50000 +0.80	97.20	95.60	96.20	3,043,058
23 Oct 23	95.70000 +0.90	97.70	93.40	94.30	505,533
20 Oct 23	94.80000 -3.50	98.00	94.80	96.20	2,013,438
19 Oct 23	98.30000 -0.20	99.20	97.60	98.30	406,815
18 Oct 23	98.50000 -0.70	99.20	96.70	96.70	2,352,911
17 Oct 23	99.20000 +0.10	100.00	98.45	100.00	363,104
16 Oct 23	99.10000 +1.00	100.40	97.10	99.40	185,217
13 Oct 23	98.10000 -2.70	101.40	97.40	100.60	307,243
12 Oct 23	100.80000 -0.20	101.83	99.95	101.60	262,649
11 Oct 23	101.00000 +2.80	101.80	97.08	98.70	784,713
10 Oct 23	98.20000 +4.10	99.25	95.41	95.90	1,423,777
09 Oct 23	94.10000 +0.10	96.60	93.90	94.30	639,033
06 Oct 23	94.00000 +1.00	94.70	93.50	94.20	2,974,271
05 Oct 23	93.00000 -0.40	94.90	93.00	94.50	319,002
04 Oct 23	93.40000 +0.10	94.40	93.20	93.70	425,788
03 Oct 23	93.30000 -0.60	94.40	93.30	94.00	256,334
02 Oct 23	93.90000 -1.50	96.10	93.90	94.20	708,320
29 Sep 23	95.40000 +0.50	96.50	95.40	95.90	1,044,748
28 Sep 23	94.90000 +0.50	95.60	94.10	94.50	463,218
27 Sep 23	94.40000 +0.60	95.70	93.30	94.50	302,558
26 Sep 23	93.80000 -1.20	95.20	93.70	94.90	382,295
25 Sep 23	95.00000 +1.20	95.50	93.10	95.00	237,831
22 Sep 23	93.80000 -2.20	95.90	93.80	95.50	511,416
21 Sep 23	96.00000 +0.70	96.30	93.20	93.20	730,246
20 Sep 23	95.30000 +1.10	96.03	94.29	95.00	743,062
19 Sep 23	94.20000 -0.30	94.80	94.00	94.80	275,706
18 Sep 23	94.50000 -0.40	96.30	94.00	94.90	1,334,408
15 Sep 23	94.90000 -0.80	97.00	94.90	97.00	626,831
14 Sep 23	95.70000 -3.40	97.33	94.90	96.20	216,752
13 Sep 23	99.10000 +2.50	99.10	95.10	96.50	4,130,160
12 Sep 23	96.60000 -1.80	99.80	96.60	98.60	198,101
11 Sep 23	98.40000 +2.50	99.40	96.20	96.20	457,949
08 Sep 23	95.90000 -0.40	96.40	93.80	95.90	6,541,882
07 Sep 23	96.30000 +0.30	97.90	93.70	97.40	2,638,882
06 Sep 23	96.00000 -1.60	98.60	95.90	97.60	1,591,312
05 Sep 23	97.60000 -1.70	100.40	97.50	98.90	76,024
04 Sep 23	99.30000 -0.70	101.40	99.10	99.60	357,139
01 Sep 23	100.00000 +2.50	100.00	95.80	96.90	303,854
31 Aug 23	97.50000 +4.20	97.90	93.80	93.80	936,671
30 Aug 23	93.30000 +0.50	93.60	92.20	92.30	1,823,721
29 Aug 23	92.80000 +1.40	93.20	89.00	92.00	686,773
25 Aug 23	91.40000 +0.00	92.60	91.30	91.60	67,105
24 Aug 23	91.40000 -0.60	91.70	90.50	91.60	2,611,811
23 Aug 23	92.00000 +1.00	92.40	89.20	91.50	230,999
22 Aug 23	91.00000 -0.80	91.90	90.20	91.50	1,894,877
21 Aug 23	91.80000 -1.50	93.90	90.37	93.50	298,437
18 Aug 23	93.30000 -1.00	93.90	91.10	93.80	2,185,614
17 Aug 23	94.30000 -0.20	95.40	93.60	94.60	599,614
16 Aug 23	94.50000 +1.10	95.00	93.70	93.90	1,085,195
15 Aug 23	93.40000 -1.30	94.00	92.66	93.20	554,606
14 Aug 23	94.70000 +0.50	94.80	93.50	94.00	425,248
11 Aug 23	94.20000 -0.70	94.30	93.50	94.10	362,319
10 Aug 23	94.90000 -0.90	96.20	94.90	95.60	388,924
09 Aug 23	95.80000 +0.60	96.70	95.10	95.20	100,924
08 Aug 23	95.20000 -0.20	96.30	94.10	94.40	397,844
07 Aug 23	95.40000 +0.30	95.80	94.90	95.40	104,897
04 Aug 23	95.10000 +0.80	95.20	94.10	94.60	107,496
03 Aug 23	94.30000 +0.30	94.30	93.20	94.30	252,260
02 Aug 23	94.00000 +1.00	96.30	93.00	94.50	143,466
01 Aug 23	93.00000 -1.90	94.40	93.00	93.10	279,605
31 Jul 23	94.90000 -0.10	96.30	94.00	96.10	775,121
28 Jul 23	95.00000 +0.50	95.80	93.90	94.50	308,344
27 Jul 23	94.50000 -0.30	95.80	94.50	95.50	117,440
26 Jul 23	94.80000 +0.80	94.80	92.20	92.20	287,164
25 Jul 23	94.00000 -0.80	94.90	94.00	94.00	191,544
24 Jul 23	94.80000 -1.00	96.88	94.80	95.60	232,098
21 Jul 23	95.80000 -0.30	96.60	94.90	96.60	95,370
20 Jul 23	96.10000 +0.20	96.40	94.90	95.40	208,941
19 Jul 23	95.90000 -0.10	97.20	95.30	96.30	289,435
18 Jul 23	96.00000 +1.20	96.00	94.30	94.90	83,677
17 Jul 23	94.80000 -1.00	95.40	93.50	95.40	302,643
14 Jul 23	95.80000 +0.20	96.60	94.30	95.60	103,650
13 Jul 23	95.60000 -0.50	96.50	94.60	96.50	382,333
12 Jul 23	96.10000 +0.90	97.10	93.60	93.60	1,041,186
11 Jul 23	95.20000 +2.00	95.20	93.00	93.60	699,967
10 Jul 23	93.20000 +0.60	94.10	92.20	92.20	129,362
07 Jul 23	92.60000 -0.70	93.50	91.50	92.20	175,354
06 Jul 23	93.30000 -1.90	95.60	91.90	95.50	435,065
05 Jul 23	95.20000 -3.80	99.50	95.20	98.80	142,341
04 Jul 23	99.00000 -1.20	100.00	98.40	100.00	176,503
03 Jul 23	100.20000 +0.50	101.80	99.10	101.80	534,987
30 Jun 23	99.70000 +0.30	101.90	99.00	99.50	821,201
29 Jun 23	99.40000 +0.40	100.40	98.80	98.90	641,546
28 Jun 23	99.00000 +0.90	99.80	97.80	98.30	889,682
27 Jun 23	98.10000 +0.40	99.20	96.80	98.50	1,066,211
26 Jun 23	97.70000 -1.50	99.20	97.20	98.50	3,335,452
23 Jun 23	99.20000 -0.10	99.60	98.00	98.80	1,249,449
22 Jun 23	99.30000 -0.40	99.70	98.20	98.50	600,810
21 Jun 23	99.70000 -1.50	102.00	99.50	101.00	736,216
20 Jun 23	101.20000 +1.90	101.20	99.10	99.10	452,701
19 Jun 23	99.30000 -1.70	100.80	99.30	100.80	406,504
16 Jun 23	101.00000 +0.80	101.29	100.00	100.00	1,109,538
15 Jun 23	100.20000 -0.80	102.00	100.00	101.40	575,539
14 Jun 23	101.00000 +1.80	102.00	98.10	99.90	653,183
13 Jun 23	99.20000 +2.30	99.70	97.20	97.70	589,233
12 Jun 23	96.90000 +1.60	97.90	95.40	95.60	592,727
09 Jun 23	95.30000 -0.50	97.54	95.30	95.50	407,828
08 Jun 23	95.80000 +2.10	97.50	94.20	94.20	347,007
07 Jun 23	93.70000 -0.20	95.40	93.10	93.50	2,849,149
06 Jun 23	93.90000 +1.60	94.20	92.70	93.50	6,452,208
05 Jun 23	92.30000 -0.30	93.70	92.30	93.20	486,674
02 Jun 23	92.60000 +2.60	94.20	91.60	92.00	451,194
01 Jun 23	90.00000 -0.90	92.10	90.00	90.70	1,080,144
31 May 23	90.90000 +1.40	90.90	88.60	89.60	1,428,263
30 May 23	89.50000 -0.50	91.30	88.90	89.50	393,945
26 May 23	90.00000 +0.10	90.28	88.90	89.00	520,874
25 May 23	89.90000 -1.30	90.82	89.90	90.40	255,949
24 May 23	91.20000 -1.60	93.00	91.10	92.60	216,566
23 May 23	92.80000 -1.00	94.90	92.80	94.90	222,975
22 May 23	93.80000 +0.70	94.50	92.90	93.90	281,612
19 May 23	93.10000 +0.80	94.81	93.10	93.30	247,658
18 May 23	92.30000 -0.50	93.80	92.07	93.20	198,175
17 May 23	92.80000 -0.50	94.00	92.74	94.00	233,805
16 May 23	93.30000 -0.20	94.60	91.80	93.80	417,605
15 May 23	93.50000 +1.60	93.80	92.00	92.80	407,053
12 May 23	91.90000 -1.50	93.80	91.50	93.80	353,969
11 May 23	93.40000 +1.50	94.10	90.10	93.40	496,615
10 May 23	91.90000 +2.00	91.90	90.00	90.50	187,991
09 May 23	89.90000 +0.40	90.70	89.20	89.90	238,470
05 May 23	89.50000 +0.20	89.80	87.20	87.20	497,331
04 May 23	89.30000 -1.70	91.90	88.70	91.00	432,345
03 May 23	91.00000 -1.10	93.36	91.00	92.00	2,556,285
02 May 23	92.10000 +1.50	92.10	90.30	90.30	254,124
28 Apr 23	90.60000 +1.00	90.80	88.70	88.80	3,876,570
27 Apr 23	89.60000 +0.20	90.80	89.10	89.10	1,484,229
26 Apr 23	89.40000 -0.60	90.50	88.50	88.50	985,200
25 Apr 23	90.00000 -0.50	91.10	88.90	89.30	309,295
24 Apr 23	90.50000 +0.30	91.30	89.00	90.20	320,710
21 Apr 23	90.20000 -1.60	94.47	89.68	92.40	631,062
20 Apr 23	91.80000 -3.30	95.10	91.42	92.70	714,857
19 Apr 23	95.10000 +2.70	95.10	92.10	92.10	955,603
18 Apr 23	92.40000 +2.30	92.60	90.05	90.40	5,670,371
17 Apr 23	90.10000 +0.70	90.70	89.55	90.00	882,031
14 Apr 23	89.40000 +0.40	89.70	89.20	89.50	816,085
13 Apr 23	89.00000 +1.30	89.00	88.00	88.40	506,504
12 Apr 23	87.70000 -1.10	89.00	87.70	89.00	186,192
11 Apr 23	88.80000 +1.90	88.80	86.00	86.00	4,559,370
06 Apr 23	86.90000 -0.80	88.80	86.30	88.00	584,004
05 Apr 23	87.70000 -1.60	89.60	87.70	89.00	259,997
04 Apr 23	89.30000 -0.50	90.70	88.11	90.70	17,034,230
03 Apr 23	89.80000 -0.20	91.50	88.00	88.00	441,168
31 Mar 23	90.00000 -2.50	93.80	89.60	93.80	998,219
30 Mar 23	92.50000 +3.00	92.80	89.40	89.40	722,796
29 Mar 23	89.50000 +0.30	89.88	88.50	88.50	653,211
28 Mar 23	89.20000 -1.40	91.20	89.20	89.50	1,053,392
27 Mar 23	90.60000 +0.30	90.79	88.88	90.00	1,715,408
24 Mar 23	90.30000 -1.10	91.57	89.70	90.00	261,878
23 Mar 23	91.40000 -2.00	93.38	91.40	93.30	143,664
22 Mar 23	93.40000 +1.00	93.40	90.50	91.70	293,287
21 Mar 23	92.40000 -0.60	94.00	91.80	92.90	2,219,113
20 Mar 23	93.00000 +2.10	93.50	87.80	87.80	803,645
17 Mar 23	90.90000 -0.50	92.80	90.20	92.20	809,374
16 Mar 23	91.40000 -0.30	92.30	88.80	92.00	3,198,603
15 Mar 23	91.70000 +1.60	92.13	88.20	88.20	267,774
14 Mar 23	90.10000 +0.70	91.60	87.10	87.90	220,837
13 Mar 23	89.40000 -1.70	91.13	88.10	90.10	307,328
10 Mar 23	91.10000 -1.50	92.38	90.10	91.30	350,684
09 Mar 23	92.60000 +0.60	94.60	92.60	93.80	246,360
08 Mar 23	92.00000 -2.40	94.96	92.00	93.80	432,671
07 Mar 23	94.40000 +3.40	94.90	91.90	91.90	244,776
06 Mar 23	91.00000 +0.80	93.10	89.50	91.00	482,416
03 Mar 23	90.20000 +3.10	91.20	87.40	87.40	697,742
02 Mar 23	87.10000 +2.30	87.10	84.56	85.30	1,060,350
01 Mar 23	84.80000 +2.60	85.40	83.20	83.70	1,763,407
28 Feb 23	82.20000 -1.85	86.00	82.20	85.90	486,632
27 Feb 23	84.05000 +0.45	85.50	82.50	82.50	110,037
24 Feb 23	83.60000 -1.20	84.40	82.50	82.50	209,970
23 Feb 23	84.80000 +2.30	85.40	82.50	83.90	43,166
22 Feb 23	82.50000 -1.90	85.40	82.50	85.00	306,410
21 Feb 23	84.40000 +0.10	86.20	84.30	85.20	155,106
20 Feb 23	84.30000 -0.80	86.90	84.30	85.70	75,296
17 Feb 23	85.10000 -0.60	86.50	85.10	85.20	55,091
16 Feb 23	85.70000 +0.10	86.90	85.30	86.90	342,594
15 Feb 23	85.60000 +2.60	85.60	84.70	85.00	336,249
14 Feb 23	83.00000 -0.30	86.07	83.00	85.40	540,459
13 Feb 23	83.30000 -1.90	85.80	83.30	85.80	20,606
10 Feb 23	85.20000 -1.00	85.90	85.00	85.50	236,827
09 Feb 23	86.20000 +1.90	86.40	84.89	86.30	22,254
08 Feb 23	84.30000 -0.60	87.00	84.30	86.00	730,883
07 Feb 23	84.90000 -1.90	86.86	84.90	86.30	96,114
06 Feb 23	86.80000 +0.10	87.00	86.20	86.40	51,889
03 Feb 23	86.70000 +1.70	87.80	83.90	85.20	872,907
02 Feb 23	85.00000 -1.10	87.70	85.00	86.00	1,110,548
01 Feb 23	86.10000 -0.30	87.10	84.20	86.30	59,836
31 Jan 23	86.40000 -1.60	86.40	85.36	85.60	296,936
30 Jan 23	88.00000 +3.00	88.00	84.12	85.20	54,924
27 Jan 23	85.00000 +1.90	85.00	83.42	83.50	350,637
26 Jan 23	83.10000 +0.40	83.70	82.16	82.80	709,373
25 Jan 23	82.70000 -0.30	85.00	81.30	83.50	83,089
24 Jan 23	83.00000 -0.40	85.40	83.00	84.50	16,975
23 Jan 23	83.40000 +0.00	85.82	83.40	84.70	218,491
20 Jan 23	83.40000 -1.30	86.20	83.40	85.00	129,696
19 Jan 23	84.70000 -1.20	86.90	84.70	86.00	318,342
18 Jan 23	85.90000 -3.30	87.90	85.70	85.70	167,604
17 Jan 23	89.20000 +1.60	89.21	84.80	87.10	45,592
16 Jan 23	87.60000 +0.60	88.65	85.75	87.60	466,030
13 Jan 23	87.00000 -0.50	87.50	86.50	87.10	67,291
12 Jan 23	87.50000 +1.50	87.50	85.20	86.00	288,367
11 Jan 23	86.00000 +2.20	87.29	85.10	85.50	925,481
10 Jan 23	83.80000 +0.80	86.09	83.50	84.00	583,459
09 Jan 23	83.00000 +3.60	84.30	81.15	82.70	1,451,202
06 Jan 23	79.40000 +2.40	80.71	77.90	80.00	123,453
05 Jan 23	77.00000 -2.70	80.30	77.00	78.70	137,435
04 Jan 23	79.70000 +3.60	79.70	76.30	76.30	696,921
03 Jan 23	76.10000 -2.60	78.90	74.70	78.80	202,352
30 Dec 22	78.70000 +0.50	78.70	75.94	77.80	25,832
29 Dec 22	78.20000 -0.80	80.20	77.70	79.40	197,254
28 Dec 22	79.00000 +0.70	79.30	77.50	77.90	202,059
23 Dec 22	78.30000 +0.90	78.30	77.80	78.10	70,241
22 Dec 22	77.40000 -0.90	80.10	77.40	79.80	51,735
21 Dec 22	78.30000 +3.00	79.50	77.30	77.40	227,950
20 Dec 22	75.30000 -3.80	80.00	75.30	80.00	144,254
19 Dec 22	79.10000 +1.10	79.10	75.50	77.00	424,611
16 Dec 22	78.00000 +2.90	78.60	75.90	75.90	877,991
15 Dec 22	75.10000 +1.20	76.30	74.10	74.50	72,255
14 Dec 22	73.90000 -1.90	75.30	73.90	75.30	20,495
13 Dec 22	75.80000 +2.00	75.90	73.10	73.10	399,580
12 Dec 22	73.80000 -1.20	77.50	72.50	77.50	116,193
09 Dec 22	75.00000 -1.70	77.50	75.00	77.20	82,449
08 Dec 22	76.70000 +0.60	77.10	75.50	75.50	132,589
07 Dec 22	76.10000 -0.90	76.80	74.30	75.00	190,212
06 Dec 22	77.00000 +0.00	79.10	74.80	79.10	721,605
05 Dec 22	77.00000 -1.00	78.60	76.30	77.20	186,941
02 Dec 22	78.00000 -1.40	79.90	77.10	77.70	434,085
01 Dec 22	79.40000 +0.70	80.90	78.90	80.70	195,398
30 Nov 22	78.70000 +1.00	80.00	78.60	79.30	1,396,820
29 Nov 22	77.70000 -0.50	79.30	77.50	79.00	1,412,477
28 Nov 22	78.20000 -2.40	80.70	78.20	80.70	105,991
25 Nov 22	80.60000 +1.70	80.70	79.40	79.50	65,564
24 Nov 22	78.90000 -0.10	80.80	78.90	80.80	152,696
23 Nov 22	79.00000 -0.60	80.32	78.50	78.70	65,886
22 Nov 22	79.60000 +1.00	79.60	77.20	79.40	1,291,559
21 Nov 22	78.60000 -3.40	80.30	78.50	80.30	440,004
18 Nov 22	82.00000 +2.20	82.00	78.70	79.70	213,785
17 Nov 22	79.80000 -0.50	79.96	78.30	79.30	218,011
16 Nov 22	80.30000 -2.40	81.80	79.60	81.30	122,786
15 Nov 22	82.70000 +0.40	84.10	82.00	82.10	141,255
14 Nov 22	82.30000 -3.00	85.70	82.20	84.40	95,941
11 Nov 22	85.30000 +1.30	86.20	85.10	85.60	4,162,420
10 Nov 22	84.00000 -0.30	86.10	83.80	84.40	19,238,100
09 Nov 22	84.30000 +0.90	85.40	83.20	83.60	112,980
08 Nov 22	83.40000 -0.20	85.00	82.10	84.90	1,193,048
07 Nov 22	83.60000 -0.90	85.80	83.60	84.80	91,831
04 Nov 22	84.50000 +1.90	85.30	83.40	85.00	234,224
03 Nov 22	82.60000 -1.50	85.10	82.40	83.80	171,225
02 Nov 22	84.10000 +0.70	85.10	83.40	84.80	184,413
01 Nov 22	83.40000 -0.70	86.00	83.40	85.60	147,033
31 Oct 22	84.10000 -0.20	85.10	84.10	84.90	508,553
28 Oct 22	84.30000 -0.70	85.00	83.90	83.90	157,000
27 Oct 22	85.00000 +0.00	85.90	83.90	83.90	355,374
26 Oct 22	85.00000 +1.10	85.60	84.20	85.10	814,004
25 Oct 22	83.90000 +2.90	85.00	81.70	81.80	1,447,210
24 Oct 22	81.00000 +2.20	81.60	79.10	79.10	2,824,248
21 Oct 22	78.80000 -1.00	80.50	78.70	79.60	193,891
20 Oct 22	79.80000 -0.40	81.60	79.20	80.50	2,353,054
19 Oct 22	80.20000 +0.40	82.80	80.20	82.30	915,966
18 Oct 22	79.80000 +1.00	81.30	79.60	79.60	3,716,377
17 Oct 22	78.80000 +0.30	79.60	77.80	78.00	597,379
14 Oct 22	78.50000 +1.70	79.40	76.30	76.90	943,887
13 Oct 22	76.80000 +2.90	76.90	74.10	75.00	1,372,243
12 Oct 22	73.90000 -0.80	75.30	73.90	74.30	462,734
11 Oct 22	74.70000 +0.10	75.70	73.80	74.60	5,604,242
10 Oct 22	74.60000 +0.50	76.10	73.30	73.50	198,512
07 Oct 22	74.10000 -1.80	76.10	74.10	75.60	474,067
06 Oct 22	75.90000 +1.10	76.76	74.71	75.00	603,229
05 Oct 22	74.80000 -1.20	75.70	74.30	75.20	961,094
04 Oct 22	76.00000 +2.30	76.00	74.20	74.40	1,818,459
03 Oct 22	73.70000 +0.70	73.91	72.00	72.00	2,782,653
30 Sep 22	73.00000 +2.90	73.80	71.20	71.20	1,933,743
29 Sep 22	70.10000 -4.30	76.40	69.40	74.20	552,397
28 Sep 22	74.40000 -0.30	77.10	73.60	77.10	981,494
27 Sep 22	74.70000 -4.30	80.55	74.70	79.80	434,234
26 Sep 22	79.00000 -0.10	80.50	77.80	78.00	512,165
23 Sep 22	79.10000 -2.00	83.90	78.40	82.60	435,415
22 Sep 22	81.10000 -2.00	84.10	80.80	82.30	464,017
21 Sep 22	83.10000 +2.20	83.90	81.10	81.10	344,434
20 Sep 22	80.90000 -2.00	83.00	80.90	82.90	859,597
16 Sep 22	82.90000 -0.40	82.90	81.60	82.80	400,104
15 Sep 22	83.30000 -0.30	83.50	81.30	82.00	360,364
14 Sep 22	83.60000 +0.60	84.60	82.10	83.00	539,153
13 Sep 22	83.00000 -6.00	89.75	83.00	88.70	797,874
12 Sep 22	89.00000 +2.30	90.09	88.60	88.60	296,598
09 Sep 22	86.70000 -0.60	89.40	86.70	89.30	2,080,856
08 Sep 22	87.30000 +1.50	87.60	86.00	86.00	177,841
07 Sep 22	85.80000 +1.20	86.50	84.20	84.70	127,824
06 Sep 22	84.60000 +1.20	85.60	83.50	83.50	246,256
05 Sep 22	83.40000 -1.50	85.00	83.40	84.80	111,143
02 Sep 22	84.90000 +0.80	86.60	83.56	85.00	490,208
01 Sep 22	84.10000 -3.10	85.70	84.10	85.70	287,250
31 Aug 22	87.20000 +2.10	87.20	85.90	86.70	611,799
30 Aug 22	85.10000 -1.70	88.50	85.10	88.50	351,907
26 Aug 22	86.80000 -0.50	88.70	86.60	87.50	563,659
25 Aug 22	87.30000 -0.10	87.90	86.60	87.90	689,283
24 Aug 22	87.40000 +0.20	87.70	86.00	86.80	513,497
23 Aug 22	87.20000 -0.50	89.10	86.40	89.10	496,208
22 Aug 22	87.70000 -2.70	92.10	87.70	92.10	734,330
19 Aug 22	90.40000 -1.80	91.70	89.80	89.80	1,710,701
18 Aug 22	92.20000 +0.30	93.00	91.40	93.00	242,284
17 Aug 22	91.90000 -1.10	92.90	91.90	92.70	988,681
16 Aug 22	93.00000 +1.00	94.20	92.80	94.20	265,615
15 Aug 22	92.00000 -3.30	95.67	92.00	94.90	304,956
12 Aug 22	95.30000 -0.60	97.20	95.10	96.20	489,983
11 Aug 22	95.90000 -0.10	96.60	95.17	95.80	349,937
10 Aug 22	96.00000 -0.40	96.20	94.90	94.90	337,265
09 Aug 22	96.40000 +3.40	97.30	91.20	91.20	1,425,661
08 Aug 22	93.00000 -0.80	94.90	93.00	93.70	246,410
05 Aug 22	93.80000 +1.90	93.95	90.40	90.40	229,680
04 Aug 22	91.90000 +1.00	93.10	90.60	90.60	122,587
03 Aug 22	90.90000 +1.90	91.20	88.00	91.10	201,459
02 Aug 22	89.00000 -2.40	93.74	89.00	92.40	335,721
01 Aug 22	91.40000 -0.30	92.60	90.70	90.70	84,238
29 Jul 22	91.70000 +1.20	92.20	91.25	91.80	348,409
28 Jul 22	90.50000 +0.50	90.80	89.70	90.00	443,669
27 Jul 22	90.00000 -2.00	91.60	89.50	90.30	1,327,209
26 Jul 22	92.00000 -1.10	92.60	90.50	92.60	187,420
25 Jul 22	93.10000 +2.20	93.50	92.10	93.00	1,381,386
22 Jul 22	90.90000 -1.50	93.70	90.90	93.00	1,816,604
21 Jul 22	92.40000 +0.60	93.40	90.40	90.40	1,865,418
20 Jul 22	91.80000 -1.20	93.20	91.50	92.00	154,650
19 Jul 22	93.00000 +0.70	93.10	90.80	91.70	305,875
18 Jul 22	92.30000 -0.20	93.70	91.30	92.90	225,292
15 Jul 22	92.50000 +1.40	92.70	91.60	92.10	357,778
14 Jul 22	91.10000 -0.60	91.50	90.10	90.30	1,283,437
13 Jul 22	91.70000 +0.40	91.80	90.60	90.80	1,963,249
12 Jul 22	91.30000 +1.60	91.90	89.30	89.70	728,743
11 Jul 22	89.70000 +0.70	90.10	87.60	87.70	1,164,411
08 Jul 22	89.00000 +1.00	89.00	87.80	88.90	332,573
07 Jul 22	88.00000 +0.40	89.70	87.60	87.60	495,539
06 Jul 22	87.60000 +1.50	87.90	85.70	87.90	3,208,849
05 Jul 22	86.10000 +0.50	87.10	85.40	87.00	2,336,170
04 Jul 22	85.60000 -0.60	87.00	85.60	86.10	570,711
01 Jul 22	86.20000 +0.90	86.80	85.10	86.30	789,259
30 Jun 22	85.30000 -0.50	85.90	84.80	85.40	534,922
29 Jun 22	85.80000 -1.20	86.80	85.60	86.80	709,327
28 Jun 22	87.00000 +1.40	87.20	86.30	86.30	515,311
27 Jun 22	85.60000 -0.90	87.20	85.00	85.00	1,504,016
24 Jun 22	86.50000 +4.20	86.50	82.60	82.60	381,212
23 Jun 22	82.30000 +0.20	84.10	81.60	83.00	501,191
22 Jun 22	82.10000 -1.00	83.30	81.30	82.10	455,219
21 Jun 22	83.10000 -0.40	85.40	82.19	82.80	364,034
20 Jun 22	83.50000 -0.70	84.90	83.40	84.20	689,876
17 Jun 22	84.20000 -0.20	85.10	82.10	83.00	1,214,548
16 Jun 22	84.40000 -4.10	87.50	83.10	85.90	1,005,608
15 Jun 22	88.50000 +1.20	89.10	86.50	87.20	490,128
14 Jun 22	87.30000 -0.90	88.70	86.80	87.40	968,535
13 Jun 22	88.20000 -1.50	92.70	87.70	92.70	1,553,452
10 Jun 22	89.70000 -2.30	92.00	89.70	91.90	2,241,873
09 Jun 22	92.00000 +0.80	92.90	91.20	91.50	331,157
08 Jun 22	91.20000 -2.50	93.47	91.20	93.20	408,422
07 Jun 22	93.70000 +0.90	93.70	91.40	92.60	1,074,540
06 Jun 22	92.80000 +1.20	93.30	91.50	92.00	974,525
01 Jun 22	91.60000 +0.40	92.40	90.30	91.90	1,862,011
31 May 22	91.20000 -0.70	92.40	91.00	92.40	4,605,567
30 May 22	91.90000 +1.00	92.21	90.70	91.90	1,923,734
27 May 22	90.90000 -0.10	91.90	89.80	90.90	388,918
26 May 22	91.00000 +1.20	91.20	89.10	89.10	299,896
25 May 22	89.80000 +0.20	90.00	87.90	89.40	579,259
24 May 22	89.60000 -1.40	90.65	88.30	88.30	781,804
23 May 22	91.00000 +1.20	91.00	88.00	88.00	559,878
20 May 22	89.80000 +1.30	90.30	87.54	88.20	663,139
19 May 22	88.50000 +0.00	89.00	87.10	88.20	545,586
18 May 22	88.50000 +2.30	89.40	87.20	87.30	440,046
17 May 22	86.20000 -0.30	88.24	86.20	87.80	1,319,464
16 May 22	86.50000 -1.20	88.80	86.50	88.30	361,693
13 May 22	87.70000 -0.10	89.55	87.60	87.60	952,912
12 May 22	87.80000 -0.70	90.80	86.80	90.80	638,393
11 May 22	88.50000 -0.70	89.90	88.50	89.00	1,112,534
10 May 22	89.20000 -0.10	90.00	87.90	87.90	570,053
09 May 22	89.30000 -5.40	92.60	89.10	91.70	835,765
06 May 22	94.70000 +1.10	94.70	92.20	94.40	2,839,066
05 May 22	93.60000 -0.50	96.20	93.60	95.30	1,428,562
04 May 22	94.10000 -2.40	96.80	94.10	96.20	420,479
03 May 22	96.50000 -0.20	97.80	95.50	96.70	490,690
29 Apr 22	96.70000 +1.70	97.50	95.40	97.30	1,404,254
28 Apr 22	95.00000 +0.00	96.70	95.00	96.00	640,913
27 Apr 22	95.00000 -2.90	98.00	95.00	97.10	520,130
26 Apr 22	97.90000 -0.90	98.60	96.90	98.20	1,110,676
25 Apr 22	98.80000 -1.40	99.90	97.60	99.50	867,895
22 Apr 22	100.20000 +1.50	101.20	99.30	99.70	332,832
21 Apr 22	98.70000 -3.30	102.00	98.70	101.60	331,048
20 Apr 22	102.00000 -0.20	104.00	101.60	103.40	2,688,072
19 Apr 22	102.20000 -1.40	104.20	102.00	102.00	241,452
14 Apr 22	103.60000 +2.20	103.60	101.40	101.40	710,299
13 Apr 22	101.40000 +0.20	102.40	100.80	102.40	552,683
12 Apr 22	101.20000 +0.20	104.00	100.80	100.80	327,370
11 Apr 22	101.00000 +0.00	104.20	100.80	100.80	472,667
08 Apr 22	101.00000 -2.80	104.00	101.00	103.20	470,874
07 Apr 22	103.80000 -1.00	104.40	102.60	104.00	7,365,400
06 Apr 22	104.80000 +0.60	104.80	102.60	104.20	540,323
05 Apr 22	104.20000 -3.00	107.00	103.40	104.40	1,084,154
04 Apr 22	107.20000 +2.40	107.20	103.60	105.60	841,952
01 Apr 22	104.80000 +0.60	107.60	103.80	107.60	2,969,828
31 Mar 22	104.20000 -2.60	107.98	104.20	106.60	831,051
30 Mar 22	106.80000 +1.40	108.20	105.80	107.80	760,708
29 Mar 22	105.40000 +3.40	108.20	104.80	104.80	3,125,004
28 Mar 22	102.00000 -2.00	105.00	102.00	104.60	782,049
25 Mar 22	104.00000 +1.00	105.60	102.60	105.60	2,101,006
24 Mar 22	103.00000 -3.80	105.00	102.20	102.20	5,809,630
23 Mar 22	106.80000 +1.00	107.00	104.00	106.20	601,588
22 Mar 22	105.80000 +1.80	106.20	102.80	105.00	1,332,809
21 Mar 22	104.00000 +1.60	104.80	101.60	101.80	1,955,638
18 Mar 22	102.40000 -0.80	102.60	99.20	100.80	5,833,256
17 Mar 22	103.20000 +2.80	103.20	100.20	101.40	999,520
16 Mar 22	100.40000 -1.20	102.72	99.50	101.00	1,039,309
15 Mar 22	101.60000 +0.60	102.60	98.80	102.60	638,368
14 Mar 22	101.00000 +5.60	101.00	96.80	96.80	720,089
11 Mar 22	95.40000 -0.60	99.00	95.40	95.60	1,092,411
10 Mar 22	96.00000 -1.20	98.20	95.30	97.70	989,279
09 Mar 22	97.20000 +2.60	98.60	94.90	95.40	793,470
08 Mar 22	94.60000 +1.40	98.30	93.60	94.20	840,414
07 Mar 22	93.20000 -4.50	96.50	92.80	94.90	1,220,649
04 Mar 22	97.70000 -6.30	102.20	93.40	102.20	3,066,438
03 Mar 22	104.00000 -1.80	106.80	102.80	105.40	443,458
02 Mar 22	105.80000 +0.80	107.00	103.00	105.80	1,201,543
01 Mar 22	105.00000 -1.00	108.20	103.00	104.80	906,120
28 Feb 22	106.00000 +2.80	107.60	102.33	103.40	1,577,762
25 Feb 22	103.20000 +3.70	104.00	99.80	99.80	725,752
24 Feb 22	99.50000 -2.50	101.60	98.04	99.80	1,135,795
23 Feb 22	102.00000 -0.80	103.00	100.40	101.60	576,720
22 Feb 22	102.80000 +1.20	102.80	98.50	99.00	1,864,177
21 Feb 22	101.60000 -0.40	103.40	99.00	103.20	638,628
18 Feb 22	102.00000 -4.00	106.00	102.00	106.00	261,364
17 Feb 22	106.00000 +0.80	106.40	104.40	106.20	390,210
16 Feb 22	105.20000 -1.00	107.00	104.20	107.00	816,301
15 Feb 22	106.20000 +0.20	107.00	105.20	106.60	487,445
14 Feb 22	106.00000 -0.20	106.40	104.00	105.20	1,125,289
11 Feb 22	106.20000 -0.40	108.00	106.20	106.20	466,201
10 Feb 22	106.60000 +1.20	109.00	106.60	108.40	310,645
09 Feb 22	105.40000 -0.80	109.80	105.40	108.00	587,323
08 Feb 22	106.20000 -0.80	107.40	106.00	107.00	628,837
07 Feb 22	107.00000 +2.60	108.20	104.00	104.00	826,286
04 Feb 22	104.40000 -0.60	107.80	104.40	105.40	487,159
03 Feb 22	105.00000 +1.60	107.80	104.80	105.40	972,273
02 Feb 22	103.40000 +1.40	106.40	103.20	103.60	592,161
01 Feb 22	102.00000 -1.40	106.00	101.60	106.00	3,245,573
31 Jan 22	103.40000 +0.60	105.60	102.40	102.40	252,992
28 Jan 22	102.80000 -1.20	103.80	101.00	102.80	438,596
27 Jan 22	104.00000 -3.80	106.00	103.60	104.60	373,408
26 Jan 22	107.80000 +2.60	108.60	106.40	107.00	1,226,411
25 Jan 22	105.20000 +1.00	107.40	104.20	104.20	425,985
24 Jan 22	104.20000 -4.20	107.60	103.40	105.60	588,465
21 Jan 22	108.40000 +1.00	108.40	105.60	105.60	1,049,533
20 Jan 22	107.40000 +1.80	108.40	105.60	105.60	998,059
19 Jan 22	105.60000 -2.60	108.40	105.60	106.60	270,984
18 Jan 22	108.20000 +0.40	110.60	107.00	110.00	1,075,760
17 Jan 22	107.80000 -1.40	110.80	106.91	110.80	531,201
14 Jan 22	109.20000 +3.00	109.20	108.00	108.00	5,920,844
13 Jan 22	106.20000 +0.80	109.60	105.50	106.00	816,102
12 Jan 22	105.40000 +10.40	108.20	102.80	102.80	1,970,915
11 Jan 22	95.00000 -2.00	98.00	95.00	98.00	134,334
10 Jan 22	97.00000 -0.30	97.90	95.50	97.30	733,095
07 Jan 22	97.30000 +0.50	98.00	96.00	96.20	346,996
06 Jan 22	96.80000 -0.20	97.50	96.60	97.10	198,536
05 Jan 22	97.00000 +0.00	97.30	94.90	94.90	123,045
04 Jan 22	97.00000 +1.80	97.50	94.70	96.20	163,321
31 Dec 21	95.20000 -0.10	95.32	94.60	94.60	10,711
30 Dec 21	95.30000 +0.90	96.80	95.30	95.70	673,258
29 Dec 21	94.40000 -1.60	96.10	94.40	96.00	490,283
24 Dec 21	96.00000 +0.80	96.60	96.00	96.20	79,050
23 Dec 21	95.20000 -0.20	97.50	95.20	95.40	78,169
22 Dec 21	95.40000 +1.20	95.60	95.15	95.30	911,003
21 Dec 21	94.20000 -0.80	95.70	94.20	95.70	58,110
20 Dec 21	95.00000 +0.30	95.40	94.70	94.70	17,434
17 Dec 21	94.70000 +0.00	95.90	94.70	95.10	134,684
16 Dec 21	94.70000 -2.90	96.20	94.70	96.20	103,621
15 Dec 21	97.60000 +2.90	97.60	94.70	94.70	40,778
14 Dec 21	94.70000 -0.80	95.00	94.50	94.80	128,600
13 Dec 21	95.50000 -0.50	96.10	93.80	93.80	84,606
10 Dec 21	96.00000 +0.00	97.00	96.00	97.00	255,947
09 Dec 21	96.00000 +1.00	97.10	95.90	97.00	48,778
08 Dec 21	95.00000 -1.00	97.30	95.00	97.30	382,614
07 Dec 21	96.00000 +1.00	97.00	93.61	95.80	151,709
06 Dec 21	95.00000 -0.80	97.30	93.40	96.20	916,307
03 Dec 21	95.80000 -2.10	97.60	95.00	95.20	46,484
02 Dec 21	97.90000 +2.90	97.90	94.80	96.30	72,586
01 Dec 21	95.00000 +3.00	96.20	94.70	95.10	648,278
30 Nov 21	92.00000 -3.00	97.90	92.00	95.50	337,042
29 Nov 21	95.00000 +1.40	96.90	95.00	96.70	288,388
26 Nov 21	93.60000 -3.40	96.00	93.60	96.00	231,245
25 Nov 21	97.00000 +1.00	97.00	95.20	95.70	49,538
24 Nov 21	96.00000 +0.00	96.00	95.10	95.60	100,360
23 Nov 21	96.00000 +0.00	96.60	95.50	95.70	997,751
22 Nov 21	96.00000 +3.00	96.00	94.40	94.80	117,964
19 Nov 21	93.00000 -1.60	96.30	93.00	95.40	235,878
18 Nov 21	94.60000 -3.40	97.50	94.60	97.40	177,519
17 Nov 21	98.00000 -0.60	98.80	96.50	98.80	54,664
16 Nov 21	98.60000 +1.00	99.40	96.40	99.00	3,139,152
15 Nov 21	97.60000 -0.40	99.40	97.60	98.00	72,563
12 Nov 21	98.00000 -0.60	98.80	96.40	96.40	159,641
11 Nov 21	98.60000 +0.60	99.20	97.90	98.60	88,970
10 Nov 21	98.00000 -3.20	99.00	98.00	99.00	332,494
09 Nov 21	101.20000 +4.20	101.20	97.00	97.00	183,916
08 Nov 21	97.00000 +0.60	98.50	96.30	97.00	73,082
05 Nov 21	96.40000 -0.60	97.60	96.40	96.60	114,888
04 Nov 21	97.00000 +2.00	97.80	95.00	95.80	372,962
03 Nov 21	95.00000 +0.40	97.80	94.70	95.00	485,964
02 Nov 21	94.60000 +0.10	98.00	94.00	95.80	53,620
01 Nov 21	94.50000 -0.30	95.60	93.80	95.10	590,860
29 Oct 21	94.80000 +1.50	95.40	93.60	93.70	73,969
28 Oct 21	93.30000 -1.30	94.90	93.20	94.90	392,320
27 Oct 21	94.60000 +0.50	95.30	94.20	94.40	199,145
26 Oct 21	94.10000 +1.10	95.30	94.10	95.00	301,974
25 Oct 21	93.00000 -2.50	97.00	93.00	95.40	109,924
22 Oct 21	95.50000 -2.40	96.90	95.50	96.90	31,577
21 Oct 21	97.90000 +0.70	97.90	96.20	97.00	73,306
20 Oct 21	97.20000 -0.30	99.30	97.00	97.90	493,298
19 Oct 21	97.50000 +0.10	97.60	96.99	97.50	42,816
18 Oct 21	97.40000 -0.20	98.00	95.30	96.10	39,245
15 Oct 21	97.60000 +0.50	97.70	96.50	96.80	243,799
14 Oct 21	97.10000 +0.70	97.10	95.60	95.80	107,560
13 Oct 21	96.40000 +1.40	97.00	94.85	95.50	186,873
12 Oct 21	95.00000 -1.00	95.62	94.80	94.80	277,790
11 Oct 21	96.00000 +2.10	97.40	94.90	95.90	85,066
08 Oct 21	93.90000 -1.30	97.00	93.90	97.00	21,157
07 Oct 21	95.20000 +0.80	95.90	92.20	92.20	431,091
06 Oct 21	94.40000 -2.60	99.00	94.40	99.00	163,006
05 Oct 21	97.00000 -1.00	98.10	96.90	97.40	140,980
04 Oct 21	98.00000 +2.40	98.80	95.70	95.70	152,248
01 Oct 21	95.60000 -2.30	98.70	95.30	98.00	624,554
30 Sep 21	97.90000 +0.20	99.00	97.00	99.00	559,451
29 Sep 21	97.70000 +0.70	98.90	96.80	97.90	312,544
28 Sep 21	97.00000 +0.00	97.40	95.80	96.80	266,888
27 Sep 21	97.00000 -1.00	97.90	97.00	97.80	90,026
24 Sep 21	98.00000 -0.90	99.50	98.00	98.60	136,853
23 Sep 21	98.90000 +0.90	100.60	98.50	100.60	54,276
22 Sep 21	98.00000 +1.00	100.00	98.00	99.40	223,869
21 Sep 21	97.00000 -1.90	99.50	96.70	98.90	473,307
20 Sep 21	98.90000 +0.60	98.90	95.80	97.10	270,805
17 Sep 21	98.30000 +1.60	99.70	97.40	97.40	146,160
16 Sep 21	96.70000 -0.30	97.30	95.20	95.60	216,082
15 Sep 21	97.00000 +0.00	97.50	95.90	95.90	1,482,740
14 Sep 21	97.00000 -0.90	97.50	96.75	97.40	758,538
13 Sep 21	97.90000 +0.70	98.60	96.80	97.20	530,949
10 Sep 21	97.20000 +0.20	97.60	94.40	97.00	675,809
09 Sep 21	97.00000 +0.00	98.70	95.42	98.50	1,765,265
08 Sep 21	97.00000 -0.10	98.00	96.60	97.90	644,626
07 Sep 21	97.10000 +0.70	97.80	97.00	97.20	801,796
06 Sep 21	96.40000 -0.60	98.00	95.50	96.00	2,124,460
03 Sep 21	97.00000 -0.50	97.99	96.70	97.50	544,469
02 Sep 21	97.50000 -1.20	98.60	97.10	97.20	5,474,462
01 Sep 21	98.70000 +0.50	98.70	97.30	98.00	1,557,358
31 Aug 21	98.20000 -0.80	98.43	97.07	98.40	334,772
27 Aug 21	99.00000 +0.50	99.40	97.60	98.50	154,382
26 Aug 21	98.50000 +1.50	98.70	94.70	97.80	414,053
25 Aug 21	97.00000 +0.00	98.06	96.45	97.20	268,926
24 Aug 21	97.00000 +0.00	98.50	96.40	97.10	2,643,048
23 Aug 21	97.00000 +1.00	97.60	94.20	96.60	39,285
20 Aug 21	96.00000 -0.50	96.60	94.70	95.60	69,733
19 Aug 21	96.50000 +1.00	97.00	95.90	96.00	116,981
18 Aug 21	95.50000 +1.40	96.90	94.60	94.60	178,267
17 Aug 21	94.10000 -0.90	95.90	94.00	95.90	577,199
16 Aug 21	95.00000 -0.70	96.90	95.00	96.60	123,684
13 Aug 21	95.70000 +2.50	96.60	95.10	95.30	5,360,274
12 Aug 21	93.20000 -2.00	95.80	93.00	93.00	67,215
11 Aug 21	95.20000 +0.20	96.50	94.10	95.00	869,879
10 Aug 21	95.00000 -1.00	96.55	95.00	95.70	58,175
09 Aug 21	96.00000 +0.20	96.60	96.00	96.60	75,296
06 Aug 21	95.80000 +0.40	95.80	94.10	95.40	3,156,760
05 Aug 21	95.40000 +1.30	95.70	94.90	95.70	60,412
04 Aug 21	94.10000 -2.50	96.50	93.50	95.70	255,297
03 Aug 21	96.60000 +2.10	96.60	94.80	95.20	76,305
02 Aug 21	94.50000 +1.80	96.40	92.60	95.40	60,767
30 Jul 21	92.70000 -1.80	95.40	92.70	94.00	80,522
29 Jul 21	94.50000 +1.00	95.20	94.30	95.10	185,475
28 Jul 21	93.50000 +1.50	96.80	91.70	92.60	119,012
27 Jul 21	92.00000 -2.00	94.00	90.50	94.00	106,883
26 Jul 21	94.00000 +4.50	94.00	91.21	92.20	176,025
23 Jul 21	89.50000 -1.30	92.40	89.50	91.10	35,227
22 Jul 21	90.80000 +2.30	91.00	89.20	90.70	104,846
21 Jul 21	88.50000 +1.50	92.00	88.10	90.20	94,862
20 Jul 21	87.00000 +1.10	90.00	86.30	89.40	142,251
19 Jul 21	85.90000 -2.80	92.70	85.90	90.10	205,576
16 Jul 21	88.70000 -2.40	91.20	88.70	91.00	84,555
15 Jul 21	91.10000 -2.90	93.40	91.00	91.40	695,426
14 Jul 21	94.00000 +0.00	94.40	92.00	92.90	169,356
13 Jul 21	94.00000 +5.30	94.00	91.00	91.60	4,960,248
12 Jul 21	88.70000 -3.90	91.30	88.70	91.00	1,731,779
09 Jul 21	92.60000 +0.60	93.80	91.30	92.40	1,239,772
08 Jul 21	92.00000 -3.00	93.50	91.50	93.40	751,669
07 Jul 21	95.00000 -2.80	97.40	94.00	96.40	2,813,537
06 Jul 21	97.80000 +0.90	97.90	95.50	96.80	1,705,626
05 Jul 21	96.90000 -1.30	96.90	94.83	95.30	118,493
02 Jul 21	98.20000 +2.90	98.70	94.68	96.70	515,047
01 Jul 21	95.30000 +3.80	99.40	93.00	93.10	1,064,655
30 Jun 21	91.50000 +0.00	93.90	90.40	93.00	748,934
29 Jun 21	91.50000 +3.30	91.50	88.70	90.00	415,281
28 Jun 21	88.20000 +0.10	89.60	87.70	89.60	209,344
25 Jun 21	88.10000 -1.40	89.20	88.00	88.70	121,238
24 Jun 21	89.50000 -0.20	89.50	88.00	88.40	115,008
23 Jun 21	89.70000 +2.70	89.70	86.60	87.30	65,191
22 Jun 21	87.00000 -0.30	89.80	86.90	87.50	161,189
21 Jun 21	87.30000 -0.20	90.50	87.30	88.20	236,048
18 Jun 21	87.50000 +0.50	90.60	87.50	90.60	142,955
17 Jun 21	87.00000 -4.00	89.89	87.00	89.00	214,446
16 Jun 21	91.00000 +4.10	91.00	89.10	89.30	213,501
15 Jun 21	86.90000 -0.20	90.70	86.90	88.90	270,721
14 Jun 21	87.10000 +0.00	89.50	86.70	88.80	59,163
11 Jun 21	87.10000 -3.00	90.60	87.10	89.40	260,140
10 Jun 21	90.10000 +2.10	91.30	89.30	90.10	102,463
09 Jun 21	88.00000 -2.60	91.49	87.20	90.90	64,895
08 Jun 21	90.60000 -1.20	91.80	90.40	91.50	117,037
07 Jun 21	91.80000 -1.30	93.90	91.80	93.20	451,902
04 Jun 21	93.10000 -0.70	94.90	92.55	92.80	270,693
03 Jun 21	93.80000 -1.20	93.80	92.30	92.30	129,621
02 Jun 21	95.00000 +3.00	95.00	91.00	92.60	109,822
01 Jun 21	92.00000 +0.20	93.20	92.00	93.20	409,434
28 May 21	91.80000 -1.60	92.84	90.30	91.10	354,597
27 May 21	93.40000 +2.10	93.40	90.70	91.50	507,499
26 May 21	91.30000 -0.60	92.40	90.40	91.10	109,579
25 May 21	91.90000 +1.50	91.90	89.80	90.40	71,422
24 May 21	90.40000 -0.70	90.90	89.70	90.00	102,871
21 May 21	91.10000 +0.10	92.70	89.00	89.60	303,785
20 May 21	91.00000 -1.50	91.00	88.70	90.10	160,000
19 May 21	92.50000 +2.30	92.50	87.80	90.60	81,496
18 May 21	90.20000 +1.00	93.50	90.00	90.00	745,711
17 May 21	89.20000 -2.80	93.20	89.20	91.20	386,648
14 May 21	92.00000 +4.40	92.00	88.60	88.60	111,678
13 May 21	87.60000 -2.70	92.30	87.50	90.60	1,361,374
12 May 21	90.30000 -4.70	95.30	90.30	92.60	253,240
11 May 21	95.00000 -1.00	95.96	92.90	95.20	399,832
10 May 21	96.00000 +0.00	98.21	94.94	96.10	347,148
07 May 21	96.00000 -0.20	97.58	95.63	96.60	345,480
06 May 21	96.20000 +1.80	96.71	94.20	94.20	950,033
05 May 21	94.40000 -0.20	96.39	92.40	95.90	521,757
04 May 21	94.60000 -1.70	97.90	94.60	95.80	1,478,595
30 Apr 21	96.30000 +2.30	97.60	93.72	94.20	904,286
29 Apr 21	94.00000 -1.00	94.70	91.70	91.70	84,411
28 Apr 21	95.00000 -1.80	95.40	93.40	94.80	149,167
27 Apr 21	96.80000 -0.10	97.20	93.30	94.80	139,035
26 Apr 21	96.90000 +0.90	98.10	94.50	96.80	103,956
23 Apr 21	96.00000 +2.30	96.50	93.40	96.50	1,089,649
22 Apr 21	93.70000 +4.30	94.60	91.80	93.50	571,153
21 Apr 21	89.40000 -5.30	94.70	89.40	94.70	610,795
20 Apr 21	94.70000 -0.60	94.70	92.40	93.30	168,912
19 Apr 21	95.30000 +0.40	95.51	93.10	93.50	102,857
16 Apr 21	94.90000 +1.70	95.20	93.05	94.20	1,159,592
15 Apr 21	93.20000 -1.70	94.90	93.20	93.60	74,710
14 Apr 21	94.90000 -0.90	95.00	93.20	94.20	834,954
13 Apr 21	95.80000 +1.40	96.70	94.30	96.70	119,772
12 Apr 21	94.40000 +0.00	95.60	93.30	95.60	281,288
09 Apr 21	94.40000 +1.00	95.70	93.10	93.10	556,206
08 Apr 21	93.40000 -2.10	95.80	92.20	94.90	232,136
07 Apr 21	95.50000 +4.90	95.70	91.40	93.30	599,781
06 Apr 21	90.60000 +1.90	92.49	90.50	90.50	1,323,816
01 Apr 21	88.70000 +0.20	91.80	88.70	91.80	120,666
31 Mar 21	88.50000 -2.70	92.10	88.50	91.80	481,215
30 Mar 21	91.20000 +0.80	91.50	89.80	90.00	326,056
29 Mar 21	90.40000 -1.90	91.70	89.70	90.50	368,294
26 Mar 21	92.30000 +1.70	92.30	88.00	91.20	418,576
25 Mar 21	90.60000 -4.00	97.40	89.70	95.00	444,813
24 Mar 21	94.60000 +0.90	94.60	90.10	90.10	753,401
23 Mar 21	93.70000 +4.50	93.70	90.60	91.60	323,831
22 Mar 21	89.20000 +0.30	92.89	88.20	89.80	823,048
19 Mar 21	88.90000 +0.60	90.80	88.00	90.80	187,112
18 Mar 21	88.30000 +0.00	91.17	88.20	88.20	122,551
17 Mar 21	88.30000 -2.00	92.50	88.30	91.40	305,657
16 Mar 21	90.30000 -1.70	95.70	90.30	94.90	432,658
15 Mar 21	92.00000 -3.00	95.61	91.90	91.90	309,039
12 Mar 21	95.00000 +2.90	95.00	91.29	94.10	484,398
11 Mar 21	92.10000 +4.10	92.30	90.20	91.00	726,819
10 Mar 21	88.00000 -0.10	90.20	85.70	85.70	10,349,130
09 Mar 21	88.10000 +3.30	88.10	83.71	85.30	2,466,491
08 Mar 21	84.80000 +1.80	85.90	82.30	83.00	1,135,441
05 Mar 21	83.00000 +3.20	83.00	77.70	78.70	17,566,392
04 Mar 21	79.80000 -0.20	82.10	78.30	81.10	1,001,439
03 Mar 21	80.00000 +1.00	81.30	78.60	79.40	1,942,425
02 Mar 21	79.00000 +0.00	79.70	78.10	79.70	1,079,990
01 Mar 21	79.00000 +1.30	80.00	78.15	80.00	1,678,930
26 Feb 21	77.70000 -1.30	81.70	77.60	81.70	312,604
25 Feb 21	79.00000 -0.20	82.30	79.00	82.00	544,468
24 Feb 21	79.20000 -1.80	83.70	79.20	80.00	259,288
23 Feb 21	81.00000 +0.70	83.60	80.10	83.60	241,627
22 Feb 21	80.30000 -0.20	83.10	80.10	83.10	363,082
19 Feb 21	80.50000 +1.50	83.20	80.50	82.90	371,457
18 Feb 21	79.00000 -3.60	85.60	79.00	85.60	405,796
17 Feb 21	82.60000 +1.00	83.10	81.80	82.30	8,533,256
16 Feb 21	81.60000 -1.70	84.20	81.60	84.20	28,991
15 Feb 21	83.30000 +1.20	85.00	82.50	85.00	248,526
12 Feb 21	82.10000 +0.20	85.00	82.10	84.40	232,574
11 Feb 21	81.90000 -1.80	84.80	81.70	84.60	189,103
10 Feb 21	83.70000 -1.40	86.00	83.70	85.90	741,887
09 Feb 21	85.10000 +0.30	87.38	85.10	85.70	109,415
08 Feb 21	84.80000 -0.10	88.00	84.80	87.20	80,542
05 Feb 21	84.90000 -1.30	88.30	84.90	88.00	86,056
04 Feb 21	86.20000 +1.20	87.70	86.20	87.70	163,961
03 Feb 21	85.00000 +1.00	87.40	83.50	83.50	86,819
02 Feb 21	84.00000 +0.00	85.80	84.00	85.20	35,308
01 Feb 21	84.00000 +2.90	87.00	83.30	83.30	338,497
29 Jan 21	81.10000 -1.60	84.20	81.10	83.90	107,168
28 Jan 21	82.70000 +1.70	83.70	81.10	82.80	76,124
27 Jan 21	81.00000 -2.70	84.68	81.00	83.80	360,451
26 Jan 21	83.70000 -3.20	86.70	83.70	86.40	246,094
25 Jan 21	86.90000 -2.50	92.50	86.00	92.50	324,527
22 Jan 21	89.40000 -1.20	92.40	89.40	92.30	145,785
21 Jan 21	90.60000 -2.20	94.20	90.60	92.80	294,131
20 Jan 21	92.80000 -2.30	95.10	92.60	95.10	373,953
19 Jan 21	95.10000 +3.60	95.10	90.90	92.60	1,120,763
18 Jan 21	91.50000 -0.50	93.00	90.40	90.50	727,365
15 Jan 21	92.00000 -2.10	92.94	89.50	91.10	155,333
14 Jan 21	94.10000 +1.10	95.60	90.80	94.50	119,683
13 Jan 21	93.00000 +3.00	96.52	93.00	93.50	687,240
12 Jan 21	90.00000 -0.30	93.30	90.00	90.50	625,439
11 Jan 21	90.30000 -0.77	92.40	88.00	92.40	311,776
08 Jan 21	91.06570 +0.54	93.77	90.52	91.07	652,230
07 Jan 21	90.52280 -1.56	92.15	88.98	90.52	178,129
06 Jan 21	92.07810 +1.42	92.62	89.72	91.17	302,915
05 Jan 21	90.66280 +1.01	92.29	88.50	89.31	294,803
04 Jan 21	89.64850 +3.54	91.28	87.57	88.20	443,440
31 Dec 20	86.10810 -4.09	88.52	85.57	86.73	497,276
30 Dec 20	90.20090 +3.09	90.20	84.24	84.87	114,419
29 Dec 20	87.10880 +3.40	88.02	85.48	86.75	51,912
24 Dec 20	83.70450 -1.38	86.40	83.70	85.77	60,971
23 Dec 20	85.07970 +1.38	85.35	83.28	84.09	203,370
22 Dec 20	83.70010 -2.85	86.99	83.15	85.98	79,977
21 Dec 20	86.55430 +0.81	86.83	82.89	86.19	290,029
18 Dec 20	85.74320 +0.61	87.19	85.74	86.65	579,091
17 Dec 20	85.12850 -0.65	86.93	84.50	85.85	154,131
16 Dec 20	85.77590 +0.52	86.32	84.87	84.87	484,708
15 Dec 20	85.25210 -2.34	87.16	85.16	86.16	217,063
14 Dec 20	87.59250 +4.65	87.59	84.04	84.68	161,876
11 Dec 20	82.94060 -2.15	85.23	82.12	85.23	439,402
10 Dec 20	85.08880 -2.67	92.13	84.36	91.76	660,498
09 Dec 20	87.75890 -1.45	90.37	86.86	90.37	97,120
08 Dec 20	89.20920 +0.01	90.66	87.49	88.85	131,869
07 Dec 20	89.19950 -2.00	93.12	89.20	91.84	246,553
04 Dec 20	91.19870 -0.69	92.28	89.76	90.84	289,821
03 Dec 20	91.88580 +0.88	92.25	89.90	89.99	1,460,207
02 Dec 20	91.00420 +2.76	91.77	88.10	88.10	580,021
01 Dec 20	88.24250 +5.36	88.78	83.74	84.64	1,182,276
30 Nov 20	82.87960 -2.54	86.82	82.88	86.82	912,866
27 Nov 20	85.41680 +2.20	85.60	83.45	83.45	327,369
26 Nov 20	83.21890 +0.15	85.36	83.04	83.84	696,248
25 Nov 20	83.06600 +1.47	84.40	81.82	81.82	458,496
24 Nov 20	81.59740 -0.54	82.22	81.51	82.13	606,262
23 Nov 20	82.13830 -0.03	84.54	81.78	81.78	251,607
20 Nov 20	82.16700 -2.18	85.20	82.17	85.02	505,463
19 Nov 20	84.34760 -2.69	87.03	84.26	86.85	182,342
18 Nov 20	87.04130 -1.99	90.34	86.77	89.81	208,610
17 Nov 20	89.02820 -0.98	91.36	86.79	88.40	315,357
16 Nov 20	90.00670 +1.54	91.44	89.47	91.44	68,369
13 Nov 20	88.46360 -0.13	90.17	87.57	88.10	73,632
12 Nov 20	88.59450 +2.52	88.59	86.80	88.05	844,123
11 Nov 20	86.07000 -1.82	87.32	85.63	85.98	287,717
10 Nov 20	87.88640 +3.17	87.89	82.89	84.76	556,783
09 Nov 20	84.71410 +7.02	85.88	77.25	77.34	396,258
06 Nov 20	77.69090 -1.69	80.31	77.69	79.14	275,314
05 Nov 20	79.37860 +5.10	79.38	75.66	75.95	104,713
04 Nov 20	74.27680 +0.86	75.09	71.93	72.11	266,334
03 Nov 20	73.41660 +1.31	73.42	71.71	71.80	122,084
02 Nov 20	72.10850 +1.39	72.92	70.40	71.03	166,500
30 Oct 20	70.71980 -1.18	72.61	70.72	71.89	584,151
29 Oct 20	71.89850 -0.35	72.53	70.99	72.53	108,265
28 Oct 20	72.24880 -0.30	72.79	70.08	71.89	213,889
27 Oct 20	72.54950 -2.77	76.53	72.37	76.53	238,546
26 Oct 20	75.31690 -2.72	78.22	75.32	78.04	188,046
23 Oct 20	78.03830 +3.07	78.04	74.50	75.32	155,894
22 Oct 20	74.97190 +0.73	76.24	73.43	73.89	154,091
21 Oct 20	74.24660 -4.15	77.22	73.80	76.05	485,305
20 Oct 20	78.39840 +2.25	78.40	76.30	76.66	21,495
19 Oct 20	76.14510 +0.00	76.78	75.60	76.15	89,907
16 Oct 20	76.14800 +0.83	76.42	75.51	75.60	53,455
15 Oct 20	75.31690 -1.16	76.68	75.32	75.95	1,637,146
14 Oct 20	76.47280 +1.86	76.47	74.04	74.04	448,473
13 Oct 20	74.60960 +1.38	75.06	74.16	75.06	760,712
12 Oct 20	73.22640 -1.31	75.40	73.23	73.23	408,957
09 Oct 20	74.53370 +0.57	77.17	74.53	75.08	81,379
08 Oct 20	73.96770 -1.71	77.15	73.97	76.51	169,057
07 Oct 20	75.68060 +0.23	76.50	75.32	76.32	128,778
06 Oct 20	75.44670 +0.94	76.72	74.54	75.45	145,145
05 Oct 20	74.50950 -1.84	76.78	74.06	75.96	164,574
02 Oct 20	76.34870 +1.19	76.35	73.36	73.36	241,402
01 Oct 20	75.15390 +4.58	75.15	71.14	71.14	709,047
30 Sep 20	70.56940 +0.50	72.57	70.39	70.84	79,924
29 Sep 20	70.07270 -2.47	74.18	70.07	71.90	1,971,673
28 Sep 20	72.54600 +2.13	73.09	70.10	71.19	265,708
25 Sep 20	70.42100 +0.48	71.43	69.42	71.43	194,603
24 Sep 20	69.94370 -2.04	71.50	69.85	70.04	9,880,079
23 Sep 20	71.98190 +2.07	72.62	70.88	70.98	144,523
22 Sep 20	69.91650 -0.02	70.19	68.63	69.82	5,870,273
21 Sep 20	69.93220 -1.54	70.67	68.83	70.02	562,804
18 Sep 20	71.46840 -1.48	73.57	70.00	73.57	1,895,640
17 Sep 20	72.94780 +0.62	73.41	71.88	73.40	572,269
16 Sep 20	72.32470 -0.88	74.60	72.32	72.60	9,577,664
15 Sep 20	73.20700 +0.86	73.58	72.01	72.38	302,467
14 Sep 20	72.34530 +2.01	72.35	70.04	70.41	947,960
11 Sep 20	70.34000 -3.94	76.45	68.95	76.45	1,311,482
10 Sep 20	74.27710 +1.60	75.66	72.89	74.74	8,053,486
09 Sep 20	72.67360 +1.87	72.86	70.13	71.31	259,902
08 Sep 20	70.80020 -0.10	73.15	69.99	73.15	8,215,261
07 Sep 20	70.89530 +0.24	72.15	70.45	72.15	152,538
04 Sep 20	70.65280 +0.19	71.89	69.86	71.10	726,319
03 Sep 20	70.45870 +2.37	70.90	67.78	68.23	673,858
02 Sep 20	68.08970 +0.12	68.62	66.75	68.45	265,751
01 Sep 20	67.96890 -2.27	71.08	66.81	69.04	618,657
28 Aug 20	70.24020 +0.70	70.86	68.99	70.51	584,874
27 Aug 20	69.54220 -1.23	71.42	69.01	71.06	1,261,024
26 Aug 20	70.76880 +0.82	72.29	70.05	70.77	361,160
25 Aug 20	69.94500 -4.36	73.91	69.58	73.91	712,009
24 Aug 20	74.30330 -2.02	77.20	73.58	74.48	250,949
21 Aug 20	76.32230 -0.64	77.22	74.25	77.04	187,052
20 Aug 20	76.96660 -0.39	77.33	76.79	76.88	166,900
19 Aug 20	77.35690 -1.10	80.88	77.18	79.61	277,963
18 Aug 20	78.45990 -1.27	80.62	77.65	77.65	109,245
17 Aug 20	79.72670 +1.22	80.36	79.27	79.73	74,923
14 Aug 20	78.50510 -1.14	80.94	78.51	79.32	252,044
13 Aug 20	79.64280 +0.97	80.46	79.46	79.55	230,848
12 Aug 20	78.67250 +2.15	79.31	77.04	77.68	2,402,566
11 Aug 20	76.51840 +1.55	80.03	75.98	77.33	474,379
10 Aug 20	74.97330 -0.90	76.95	74.79	76.14	308,829
07 Aug 20	75.87420 -0.63	77.05	75.42	76.69	97,607
06 Aug 20	76.50240 -1.98	78.39	74.07	77.13	447,473
05 Aug 20	78.47830 +1.42	78.57	77.48	78.39	117,077
04 Aug 20	77.05420 -1.04	78.05	77.05	77.32	33,532
03 Aug 20	78.09720 -0.20	78.10	75.12	75.76	143,010
31 Jul 20	78.29270 -0.48	78.38	75.86	75.95	97,809
30 Jul 20	78.77470 -0.61	78.87	76.51	78.87	382,444
29 Jul 20	79.38380 -1.80	81.75	78.93	81.75	182,192
28 Jul 20	81.18310 -0.10	82.90	79.82	79.82	125,141
27 Jul 20	81.28090 +0.38	83.29	80.18	83.29	221,431
24 Jul 20	80.90240 -1.89	82.63	80.45	81.72	635,535
23 Jul 20	82.79220 +3.12	82.88	78.24	78.24	219,239
22 Jul 20	79.67540 -0.43	80.59	77.95	80.59	1,275,460
21 Jul 20	80.10070 +3.21	80.10	77.31	77.31	190,323
20 Jul 20	76.88780 +3.08	77.61	73.81	75.08	289,948
17 Jul 20	73.80790 -3.30	76.54	73.81	75.99	404,986
16 Jul 20	77.11120 -1.59	80.56	75.93	80.56	334,930
15 Jul 20	78.70120 +0.83	80.51	78.43	78.97	507,894
14 Jul 20	77.87280 +0.21	79.51	77.33	79.51	5,634,252
13 Jul 20	77.66720 -1.09	81.36	77.67	80.46	296,067
10 Jul 20	78.75840 -0.11	80.64	78.76	79.74	1,099,802
09 Jul 20	78.86780 -0.73	80.66	78.87	79.32	263,933
08 Jul 20	79.60010 -2.07	81.36	79.60	80.59	302,496
07 Jul 20	81.66840 -0.93	83.10	81.40	81.76	109,440
06 Jul 20	82.59690 +4.33	82.96	81.42	81.42	85,522
03 Jul 20	78.27140 -1.53	80.80	78.27	78.72	499,171
02 Jul 20	79.80470 +2.07	80.07	77.64	77.64	164,204
01 Jul 20	77.73690 -4.07	81.99	77.28	80.36	592,273
30 Jun 20	81.80930 +0.32	82.81	79.72	82.81	59,453
29 Jun 20	81.49410 +1.46	83.69	81.22	82.50	542,577
26 Jun 20	80.03050 -3.95	83.12	80.03	83.12	302,969
25 Jun 20	83.97700 +3.28	83.98	80.90	81.63	66,215
24 Jun 20	80.70100 -5.27	85.60	80.70	83.51	301,143
23 Jun 20	85.96960 +0.57	85.97	84.16	85.52	198,470
22 Jun 20	85.40420 +0.74	85.49	82.96	85.04	493,520
19 Jun 20	84.66320 +2.80	85.12	81.41	84.66	935,007
18 Jun 20	81.86250 -0.47	84.39	81.14	83.13	643,127
17 Jun 20	82.33410 +2.22	82.90	80.01	81.35	169,497
16 Jun 20	80.11770 +3.23	82.26	77.44	77.52	668,080
15 Jun 20	76.88890 -1.41	79.31	75.72	79.31	218,144
12 Jun 20	78.29500 -0.02	79.73	77.31	78.03	272,910
11 Jun 20	78.31580 -2.94	83.90	78.32	81.38	2,265,977
10 Jun 20	81.25740 +0.04	84.02	81.08	82.77	202,878
09 Jun 20	81.21510 -0.93	83.89	80.77	82.38	322,010
08 Jun 20	82.14540 +0.09	85.29	82.15	83.21	235,884
05 Jun 20	82.05860 -0.72	85.61	82.06	82.41	872,128
04 Jun 20	82.77990 -4.51	88.63	82.60	88.63	862,237
03 Jun 20	87.28700 +4.64	87.29	82.83	82.83	425,888
02 Jun 20	82.64570 +0.92	83.18	81.22	81.22	555,767
01 Jun 20	81.72670 +1.02	82.89	79.50	79.76	719,285
29 May 20	80.70680 +2.46	80.71	78.19	78.73	307,649
28 May 20	78.25000 +0.89	79.60	78.07	78.43	367,970
27 May 20	77.35820 -1.39	80.86	77.36	79.87	357,961
26 May 20	78.74960 +3.43	79.82	75.91	76.53	404,054
22 May 20	75.31640 -0.37	77.55	74.15	75.58	674,823
21 May 20	75.69030 +1.78	77.39	73.27	73.27	400,926
20 May 20	73.91040 +2.87	73.91	69.70	70.77	1,063,215
19 May 20	71.04410 +0.69	72.65	71.04	71.94	387,669
18 May 20	70.35000 +3.52	70.35	66.16	67.59	486,431
15 May 20	66.82930 +0.88	68.17	65.67	67.99	881,189
14 May 20	65.94730 -4.09	70.82	65.77	70.11	602,055
13 May 20	70.03770 -1.39	71.81	69.24	70.92	674,967
12 May 20	71.43250 -2.86	75.84	71.26	75.84	508,933
11 May 20	74.29270 -2.03	77.23	73.59	75.34	1,771,139
07 May 20	76.32110 +2.95	77.46	74.30	74.30	401,230
06 May 20	73.36920 +0.95	74.07	72.50	72.58	1,265,359
05 May 20	72.41500 +1.23	72.68	71.72	72.59	801,880
04 May 20	71.18880 -2.54	73.74	71.19	72.95	270,953
01 May 20	73.72650 +0.09	74.96	73.29	74.08	336,980
30 Apr 20	73.63650 -0.11	75.29	72.25	74.77	530,308
29 Apr 20	73.74430 +0.32	75.49	72.61	74.97	643,017
28 Apr 20	73.42110 +1.61	74.64	71.94	72.46	289,796
27 Apr 20	71.80700 +0.12	74.17	71.72	73.20	227,937
24 Apr 20	71.68900 +1.93	72.65	69.85	71.43	361,171
23 Apr 20	69.75650 +2.39	72.03	67.13	67.92	1,561,405
22 Apr 20	67.37000 +0.38	67.90	66.32	66.40	547,894
21 Apr 20	66.98840 -2.45	69.55	66.37	68.32	287,219
20 Apr 20	69.43780 -0.66	71.10	67.74	70.22	508,192
17 Apr 20	70.10270 +2.46	73.59	69.67	69.67	757,051
16 Apr 20	67.64590 +3.95	69.22	64.59	64.94	818,208
15 Apr 20	63.69800 -5.96	69.81	63.70	69.81	1,947,522
14 Apr 20	69.65550 -1.05	71.92	68.35	69.74	882,156
09 Apr 20	70.70970 +2.28	72.11	69.48	69.83	1,226,471
08 Apr 20	68.43150 +2.46	69.57	66.24	66.85	1,096,429
07 Apr 20	65.97030 +0.95	71.54	65.97	66.15	1,205,280
06 Apr 20	65.02400 +7.77	65.81	58.86	58.95	1,172,872
03 Apr 20	57.25610 +0.56	59.90	56.02	57.78	1,486,447
02 Apr 20	56.69130 +0.42	57.57	55.90	56.16	477,764
01 Apr 20	56.27080 -3.90	60.17	56.27	59.44	950,113
31 Mar 20	60.17420 +3.31	60.53	56.63	57.52	1,063,073
30 Mar 20	56.86910 -3.64	60.65	56.07	59.00	433,408
27 Mar 20	60.50840 -5.81	66.24	59.61	66.24	722,650
26 Mar 20	66.31390 +0.73	66.68	62.95	64.68	645,058
25 Mar 20	65.58450 +1.80	67.52	61.90	65.77	1,232,270
24 Mar 20	63.78100 +1.51	65.71	61.40	61.40	1,578,865
23 Mar 20	62.26940 -0.26	65.13	59.37	63.95	1,256,713
20 Mar 20	62.53120 +1.96	66.44	57.25	57.25	2,446,439
19 Mar 20	60.57200 +3.93	61.67	55.52	56.90	1,302,904
18 Mar 20	56.63790 -6.58	65.85	55.26	65.85	2,500,403
17 Mar 20	63.21390 -5.10	71.62	60.11	70.07	2,228,115
16 Mar 20	68.31710 -7.11	72.13	63.51	71.67	1,678,594
13 Mar 20	75.42380 -5.87	86.00	75.42	84.17	2,757,280
12 Mar 20	81.29000 -6.23	84.65	79.56	83.06	8,699,133
11 Mar 20	87.52420 -1.91	93.48	86.12	90.50	1,974,409
10 Mar 20	89.43380 -1.72	95.22	89.43	92.94	805,167
09 Mar 20	91.15280 -6.04	94.12	90.80	94.12	1,177,867
06 Mar 20	97.19380 -7.58	104.14	94.59	103.96	7,392,533
05 Mar 20	104.77240 -3.53	109.10	104.43	108.76	660,141
04 Mar 20	108.29830 -1.59	111.95	108.30	110.21	2,247,258
03 Mar 20	109.88750 +2.47	111.98	106.05	108.49	3,392,248
02 Mar 20	107.42000 +3.53	108.29	105.15	106.55	3,278,577
28 Feb 20	103.88530 -0.06	104.57	100.79	102.68	1,001,166
27 Feb 20	103.94180 -0.37	106.33	102.75	103.77	1,487,809
26 Feb 20	104.31020 +1.64	105.99	100.10	103.47	1,419,762
25 Feb 20	102.66850 -1.49	105.34	102.67	104.67	679,088
24 Feb 20	104.15520 -2.87	106.68	104.16	106.68	873,796
21 Feb 20	107.02100 +0.99	108.36	105.51	108.19	728,933
20 Feb 20	106.02610 +1.36	107.87	105.52	105.52	457,583
19 Feb 20	104.66260 +0.23	106.16	104.50	105.50	318,156
18 Feb 20	104.43210 +0.85	105.93	103.44	103.44	736,716
17 Feb 20	103.58380 -0.08	104.75	102.58	103.92	295,902
14 Feb 20	103.66750 +1.95	104.50	101.50	101.67	543,270
13 Feb 20	101.72030 +1.63	102.55	99.23	99.73	545,887
12 Feb 20	100.08820 +2.27	101.60	97.40	97.57	650,695
11 Feb 20	97.82120 +2.64	98.33	93.27	95.80	1,589,227
10 Feb 20	95.17880 -8.88	102.96	94.67	102.96	2,795,545
07 Feb 20	104.05990 -0.88	105.25	104.06	105.25	730,876
06 Feb 20	104.93570 -0.83	106.46	104.94	106.29	1,436,174
05 Feb 20	105.76150 +0.33	106.78	105.08	105.08	340,270
04 Feb 20	105.43120 +3.98	106.11	101.19	101.19	958,877
03 Feb 20	101.45360 -1.11	104.51	101.45	104.17	521,075
31 Jan 20	102.56440 -1.88	104.75	102.56	103.91	535,536
30 Jan 20	104.44150 -0.28	105.12	103.26	103.26	465,286
29 Jan 20	104.72340 -0.86	106.58	103.71	106.58	595,798
28 Jan 20	105.58180 -0.70	107.84	105.41	107.79	655,007
27 Jan 20	106.28280 -3.06	109.15	106.11	109.15	760,574
24 Jan 20	109.33890 -2.47	112.04	109.34	112.04	291,506
23 Jan 20	111.80630 -0.29	112.82	111.81	112.82	249,261
22 Jan 20	112.09930 -0.75	113.45	110.25	113.45	1,102,544
21 Jan 20	112.84950 -1.41	114.23	112.85	112.85	409,440
20 Jan 20	114.25700 +0.34	115.45	113.57	113.57	254,539
17 Jan 20	113.92150 +1.36	114.60	113.07	113.41	351,756
16 Jan 20	112.55760 +1.08	113.92	110.00	112.56	686,589
15 Jan 20	111.47650 +1.03	111.99	110.45	110.62	278,204
14 Jan 20	110.44990 -1.08	111.30	109.42	109.60	267,648
13 Jan 20	111.52870 +0.91	112.90	110.50	110.50	307,661
10 Jan 20	110.62020 +1.02	111.64	109.43	109.60	903,484
09 Jan 20	109.59550 -0.76	111.47	109.60	111.13	591,977
08 Jan 20	110.35470 -0.55	111.71	110.18	110.86	861,379
07 Jan 20	110.90120 +2.24	111.75	108.86	108.86	483,029
06 Jan 20	108.66400 -0.84	109.85	107.81	109.85	224,627
03 Jan 20	109.50600 +0.79	109.85	107.46	107.46	766,909
02 Jan 20	108.71870 +1.62	109.40	107.36	107.87	623,991
31 Dec 19	107.10250 -0.72	107.78	106.76	106.76	148,806
30 Dec 19	107.81880 -0.49	109.19	107.14	108.16	182,545
27 Dec 19	108.30410 +0.17	108.99	106.94	107.62	215,632
24 Dec 19	108.13670 +0.56	108.99	107.45	107.45	107,086
23 Dec 19	107.57240 +1.38	109.29	107.06	107.57	7,228,040
20 Dec 19	106.19040 +0.05	107.04	105.85	106.19	512,357
19 Dec 19	106.13960 +2.12	107.50	104.43	104.77	584,355
18 Dec 19	104.01630 -1.45	105.72	103.85	105.72	729,559
17 Dec 19	105.46370 +0.90	105.97	104.44	105.97	277,921
16 Dec 19	104.56800 -0.58	106.07	104.40	105.57	392,418
13 Dec 19	105.15190 +2.28	107.82	104.15	104.15	1,136,084
12 Dec 19	102.87470 +1.59	105.76	102.71	102.71	1,021,934
11 Dec 19	101.28960 -1.44	102.80	99.27	102.80	431,479
10 Dec 19	102.73050 -0.27	103.74	101.38	103.40	1,745,574
09 Dec 19	102.99560 -0.36	104.01	102.34	103.50	320,299
06 Dec 19	103.35390 +1.32	104.20	102.68	102.68	396,208
05 Dec 19	102.03300 -1.83	104.90	102.03	103.38	370,876
04 Dec 19	103.86340 +1.50	104.54	101.50	104.37	363,634
03 Dec 19	102.36040 -1.33	104.41	102.36	103.21	331,506
02 Dec 19	103.68550 +1.23	105.40	103.34	103.69	376,201
29 Nov 19	102.46040 -2.12	106.55	102.46	106.55	463,346
28 Nov 19	104.58010 +1.22	105.94	103.22	103.73	661,555
27 Nov 19	103.35780 -0.10	104.21	102.16	102.85	1,487,586
26 Nov 19	103.45390 +0.90	104.32	102.42	103.11	647,025
25 Nov 19	102.55220 -0.47	103.58	101.53	101.53	283,797
22 Nov 19	103.02120 +1.89	104.05	102.16	102.16	402,486
21 Nov 19	101.13110 -1.37	103.19	101.13	101.99	401,246
20 Nov 19	102.50100 +0.36	103.02	101.30	101.99	568,808
19 Nov 19	102.14050 +2.15	104.20	101.11	101.97	538,626
18 Nov 19	99.99440 +1.50	100.85	98.29	98.46	783,401
15 Nov 19	98.49890 +1.81	99.36	96.44	96.44	487,810
14 Nov 19	96.68820 -1.41	98.40	95.83	95.83	490,058
13 Nov 19	98.09470 +1.00	98.95	96.38	97.07	685,521
12 Nov 19	97.09590 -1.47	98.98	96.75	98.98	478,097
11 Nov 19	98.56820 -1.01	99.43	97.37	98.74	809,865
08 Nov 19	99.58000 -0.69	101.48	99.58	101.48	386,098
07 Nov 19	100.27140 +0.84	101.65	99.93	99.93	330,898
06 Nov 19	99.43330 -1.26	101.50	98.40	101.50	560,346
05 Nov 19	100.69290 -1.72	102.41	100.52	102.41	482,396
04 Nov 19	102.41060 +2.18	102.76	99.82	101.03	388,402
01 Nov 19	100.23130 +0.05	100.92	98.85	100.75	445,183
31 Oct 19	100.18440 -0.93	101.56	100.18	101.39	688,942
30 Oct 19	101.11040 -0.22	103.53	100.76	102.67	403,844
29 Oct 19	101.32800 -1.34	103.57	100.47	103.05	641,948
28 Oct 19	102.66840 -1.36	105.26	102.67	103.88	277,549
25 Oct 19	104.03210 -0.72	106.28	104.03	104.72	493,161
24 Oct 19	104.74880 +0.34	107.51	104.75	106.13	464,637
23 Oct 19	104.41200 +0.75	105.97	102.34	102.69	653,419
22 Oct 19	103.66050 -0.73	105.90	103.14	105.04	759,528
21 Oct 19	104.39120 -1.13	107.14	104.39	104.91	451,990
18 Oct 19	105.51900 -1.65	108.11	105.52	107.94	502,928
17 Oct 19	107.16930 +0.33	111.15	107.00	107.00	3,039,672
16 Oct 19	106.84150 -0.10	109.95	105.29	107.88	1,800,879
15 Oct 19	106.94130 +3.54	107.81	102.10	102.10	1,194,294
14 Oct 19	103.39830 +0.56	104.98	102.17	104.98	379,307
11 Oct 19	102.83450 +3.30	104.23	96.57	96.57	1,463,323
10 Oct 19	99.53170 +1.74	99.53	97.20	99.17	1,548,187
09 Oct 19	97.78770 -0.70	99.59	97.79	98.69	979,359
08 Oct 19	98.48740 -0.39	101.72	98.31	101.36	1,110,083
07 Oct 19	98.87560 -0.07	101.37	98.88	101.37	190,943
04 Oct 19	98.94100 -0.41	101.62	98.94	98.94	404,311
03 Oct 19	99.35200 +1.50	99.88	97.58	97.58	435,613
02 Oct 19	97.85080 -3.62	100.16	97.50	100.16	365,682
01 Oct 19	101.46670 +2.91	102.36	99.86	100.57	10,408,150
30 Sep 19	98.55410 -2.81	101.56	97.85	100.85	738,751
27 Sep 19	101.36570 -0.11	101.90	101.19	101.90	584,205
26 Sep 19	101.47200 -0.86	103.07	101.47	103.07	751,542
25 Sep 19	102.33020 -1.67	104.45	101.80	104.45	720,895
24 Sep 19	104.00310 -0.03	106.65	103.12	104.00	652,000
23 Sep 19	104.03240 +1.69	104.92	101.56	101.56	1,288,047
20 Sep 19	102.33840 -0.35	105.33	101.28	102.51	643,462
19 Sep 19	102.69060 +1.16	103.40	100.92	102.16	2,494,497
18 Sep 19	101.52750 +2.22	102.24	98.34	98.34	1,509,368
17 Sep 19	99.31140 +1.02	100.20	97.90	98.60	820,228
16 Sep 19	98.29080 -1.88	100.06	98.29	100.06	552,335
13 Sep 19	100.17320 +4.46	100.35	95.55	96.08	746,134
12 Sep 19	95.71130 -7.44	103.76	94.64	103.76	2,754,343
11 Sep 19	103.15530 +0.55	104.94	101.73	102.26	367,203
10 Sep 19	102.60310 +1.91	102.60	98.85	98.85	731,708
09 Sep 19	100.68920 +1.11	101.23	99.43	99.61	2,318,736
06 Sep 19	99.58370 +3.17	99.76	95.82	95.82	912,534
05 Sep 19	96.41620 +2.34	96.95	92.83	93.19	2,879,966
04 Sep 19	94.07590 +2.34	95.16	93.35	93.53	739,474
03 Sep 19	91.73180 -2.46	94.09	91.19	91.55	438,307
02 Sep 19	94.19550 +0.88	94.20	92.56	92.74	716,928
30 Aug 19	93.31940 +1.91	93.32	90.61	90.79	2,060,469
29 Aug 19	91.40470 +0.59	91.77	89.59	91.77	396,802
28 Aug 19	90.81180 -0.16	94.26	90.81	93.17	494,861
27 Aug 19	90.97480 +4.09	91.34	87.09	88.35	1,614,873
23 Aug 19	86.88060 -2.65	90.41	86.43	89.32	906,098
22 Aug 19	89.53390 -1.28	90.44	87.54	89.81	1,059,992
21 Aug 19	90.81110 +2.88	92.91	86.68	87.43	790,278
20 Aug 19	87.92960 -1.50	89.85	87.20	88.02	474,595
19 Aug 19	89.42600 -4.22	92.90	88.97	91.99	416,579
16 Aug 19	93.64240 +2.48	93.64	90.53	90.53	594,447
15 Aug 19	91.16070 -2.33	94.10	90.61	94.10	345,441
14 Aug 19	93.48630 -0.86	94.23	91.82	91.82	780,925
13 Aug 19	94.34940 -0.35	94.53	91.48	93.79	2,178,076
12 Aug 19	94.69470 -2.49	98.41	93.02	97.67	875,017
09 Aug 19	97.18660 +0.26	99.04	97.00	97.19	848,302
08 Aug 19	96.92610 +0.95	98.22	95.82	95.82	549,948
07 Aug 19	95.97730 +1.29	96.35	94.69	96.35	535,036
06 Aug 19	94.68400 +0.52	95.79	92.85	93.21	538,626
05 Aug 19	94.16030 -2.94	96.00	93.61	95.82	1,789,036
02 Aug 19	97.10470 +3.35	97.10	93.44	94.91	25,392,220
01 Aug 19	93.75080 -2.82	96.85	92.29	96.85	2,362,296
31 Jul 19	96.56830 -6.10	102.02	96.02	102.02	1,880,580
30 Jul 19	102.66400 -3.83	107.43	102.11	107.43	1,422,779
29 Jul 19	106.49540 -0.22	109.41	106.31	109.23	180,701
26 Jul 19	106.71090 +1.34	107.43	105.63	105.63	244,794
25 Jul 19	105.37410 +2.50	105.37	102.16	102.16	1,701,814
24 Jul 19	102.87630 +0.32	104.12	101.81	101.81	693,792
23 Jul 19	102.55750 +0.90	103.63	101.30	101.48	608,272
22 Jul 19	101.65950 -0.47	102.21	100.22	101.12	441,499
19 Jul 19	102.13240 +2.38	103.21	98.72	98.72	2,337,580
18 Jul 19	99.74790 -2.66	102.80	99.39	102.62	1,689,097
17 Jul 19	102.41120 -4.24	105.30	102.05	105.12	778,820
16 Jul 19	106.64950 +1.89	107.19	104.66	105.75	485,612
15 Jul 19	104.76280 +0.49	106.74	104.04	106.74	927,123
12 Jul 19	104.27440 -2.35	106.78	103.56	105.35	1,162,676
11 Jul 19	106.62860 +1.46	106.81	104.83	106.63	292,726
10 Jul 19	105.17140 +0.89	105.71	104.45	105.71	3,240,902
09 Jul 19	104.27990 -2.37	107.88	104.28	107.88	210,666
08 Jul 19	106.64780 -1.38	108.26	106.29	108.26	82,016
05 Jul 19	108.02600 -0.54	109.46	107.67	109.46	183,485
04 Jul 19	108.56700 -0.09	110.00	108.03	109.28	2,148,228
03 Jul 19	108.65730 +1.93	109.02	106.68	106.86	402,095
02 Jul 19	106.73000 -1.04	107.63	106.73	106.73	4,176,164
01 Jul 19	107.77140 +1.65	107.95	105.62	107.77	1,558,034
28 Jun 19	106.12220 +0.30	107.91	102.72	102.72	749,849
27 Jun 19	105.82440 +3.70	105.82	102.24	104.93	1,997,634
26 Jun 19	102.12150 -1.67	103.20	102.12	102.66	1,652,458
25 Jun 19	103.79450 +0.86	104.69	102.18	103.08	1,415,346
24 Jun 19	102.93060 -4.07	106.51	102.75	106.51	929,905
21 Jun 19	107.00330 -0.03	107.00	105.58	106.11	186,324
20 Jun 19	107.03800 +0.85	109.35	105.44	109.35	471,827
19 Jun 19	106.19270 -0.65	108.15	106.19	106.55	71,410
18 Jun 19	106.84280 -0.80	108.27	105.59	107.38	1,236,919
17 Jun 19	107.64230 -1.69	109.79	106.93	109.79	659,830
14 Jun 19	109.32980 -3.00	112.71	107.37	112.53	2,574,885
13 Jun 19	112.33400 +1.48	112.69	109.67	112.69	770,574
12 Jun 19	110.85620 -0.70	111.21	108.72	111.21	1,108,732
11 Jun 19	111.55270 -0.62	112.44	110.49	111.20	55,850
10 Jun 19	112.16920 +0.90	113.06	110.92	113.06	90,763
07 Jun 19	111.26870 -0.02	112.16	110.02	111.62	344,496
06 Jun 19	111.28960 -0.88	113.24	109.87	113.24	502,770
05 Jun 19	112.16880 +3.15	112.17	109.34	109.87	512,453
04 Jun 19	109.01530 +0.46	110.08	106.89	107.42	133,072
03 Jun 19	108.55610 -0.19	109.09	107.49	109.09	162,678
31 May 19	108.74730 +2.71	108.75	105.92	108.75	419,741
30 May 19	106.03400 +0.18	106.39	104.27	105.15	272,040
29 May 19	105.85440 -1.53	110.26	105.33	110.26	724,900
28 May 19	107.38050 -1.20	110.55	106.68	108.44	1,793,915
24 May 19	108.57960 -1.08	109.99	107.52	109.99	149,428
23 May 19	109.66060 -1.89	113.18	107.55	111.77	695,780
22 May 19	111.54880 -1.28	115.43	111.55	115.43	166,689
21 May 19	112.82960 +1.14	114.05	111.26	114.05	675,087
20 May 19	111.69390 -2.93	113.97	111.69	113.62	141,343
17 May 19	114.62270 -1.26	116.90	114.10	116.90	451,087
16 May 19	115.88440 -0.84	118.33	114.14	118.33	550,896
15 May 19	116.72530 -0.11	118.47	115.51	117.07	1,111,003
14 May 19	116.83320 +3.25	117.01	114.40	116.14	249,765
13 May 19	113.58570 -1.16	116.01	112.89	116.01	535,670
10 May 19	114.74350 +0.90	115.26	114.40	114.40	100,970
09 May 19	113.84750 -0.09	114.71	111.26	111.26	205,634
08 May 19	113.93330 +2.48	113.93	112.38	112.38	1,382,067
07 May 19	111.45130 -1.97	116.94	111.28	116.94	284,030
03 May 19	113.41850 +0.34	114.27	111.88	112.74	414,997
02 May 19	113.07460 +2.93	113.42	109.84	110.33	3,087,695
01 May 19	110.14960 -0.06	110.15	109.12	109.63	11,509,460
30 Apr 19	110.20880 -1.94	114.34	109.35	114.34	594,222
29 Apr 19	112.15250 -0.37	114.40	111.98	114.40	582,619
26 Apr 19	112.52670 -0.92	113.91	112.15	113.91	378,012
25 Apr 19	113.45170 -2.42	114.83	113.11	114.83	646,788
24 Apr 19	115.86860 -1.24	116.91	115.18	115.87	179,186
23 Apr 19	117.10690 -0.43	118.49	115.72	115.72	439,831
18 Apr 19	117.53840 +1.47	118.58	115.81	116.67	574,157
17 Apr 19	116.06520 -1.49	119.53	116.07	119.53	398,472
16 Apr 19	117.55320 +2.00	118.59	116.00	116.86	971,609
15 Apr 19	115.55260 +1.21	115.90	113.66	114.17	1,386,385
12 Apr 19	114.34040 +3.21	114.69	111.40	112.27	2,751,334
11 Apr 19	111.13200 -0.44	112.68	110.44	110.62	2,569,465
10 Apr 19	111.57310 -9.91	115.36	110.71	115.01	8,362,179
09 Apr 19	121.48730 -1.07	124.77	121.14	124.77	2,525,395
08 Apr 19	122.55300 -0.46	125.14	122.55	125.14	875,939
05 Apr 19	123.00830 +0.55	124.04	122.84	123.87	382,405
04 Apr 19	122.45540 +0.08	125.71	121.25	125.71	971,859
03 Apr 19	122.37330 +1.29	124.59	120.84	122.71	1,416,546
02 Apr 19	121.08520 -0.98	125.89	120.23	125.89	804,386
01 Apr 19	122.06950 -1.15	125.14	121.73	123.61	728,123
29 Mar 19	123.22440 +1.31	125.12	122.71	123.22	1,568,843
28 Mar 19	121.91420 +2.83	121.91	119.00	121.57	430,336
27 Mar 19	119.07960 -0.44	121.98	118.57	121.98	1,243,017
26 Mar 19	119.52390 -0.22	121.23	117.30	117.30	294,251
25 Mar 19	119.73950 +0.94	121.80	118.02	121.80	1,605,884
22 Mar 19	118.80440 -4.60	122.92	118.80	122.73	706,282
21 Mar 19	123.40810 -0.54	126.54	122.89	124.80	382,459
20 Mar 19	123.94800 +0.24	126.53	123.95	126.53	1,288,368
19 Mar 19	123.70530 -1.33	125.76	122.68	125.76	2,723,309
18 Mar 19	125.03840 +2.02	125.38	123.49	124.70	833,036
15 Mar 19	123.01500 +2.85	124.21	120.63	121.82	2,028,600
14 Mar 19	120.16830 +2.86	121.19	116.59	116.59	1,071,175
13 Mar 19	117.31020 -1.50	118.85	116.28	118.85	1,704,213
12 Mar 19	118.81040 +3.63	119.67	115.37	115.37	1,003,459
11 Mar 19	115.17950 +0.74	115.69	111.92	115.01	1,199,526
08 Mar 19	114.44230 +3.14	114.61	110.36	112.20	646,683
07 Mar 19	111.30470 -3.32	116.10	109.76	115.93	1,367,757
06 Mar 19	114.62500 +0.81	116.00	113.08	116.00	1,355,477
05 Mar 19	113.81370 +0.53	115.19	112.09	113.47	758,732
04 Mar 19	113.28380 -1.25	114.66	112.25	114.66	1,223,600
01 Mar 19	114.53280 -1.04	116.25	114.36	116.25	205,923
28 Feb 19	115.57360 +3.25	115.92	111.98	113.01	1,218,439
27 Feb 19	112.32280 +4.22	112.49	107.71	107.71	412,144
26 Feb 19	108.10270 +0.24	108.27	105.70	105.70	600,994
25 Feb 19	107.86050 -0.35	108.56	107.17	107.69	1,369,906
22 Feb 19	108.21020 -0.17	108.56	107.69	108.56	308,294
21 Feb 19	108.38160 -0.21	108.56	107.69	108.56	387,975
20 Feb 19	108.59040 +0.22	109.46	107.90	108.59	190,031
19 Feb 19	108.37420 -0.26	109.42	107.50	108.37	457,613
18 Feb 19	108.63120 -0.96	110.73	108.28	110.73	352,616
15 Feb 19	109.58840 +0.90	110.47	107.83	109.76	529,694
14 Feb 19	108.68740 -0.49	110.45	107.63	109.39	729,874
13 Feb 19	109.17740 -1.86	111.28	109.00	110.93	306,303
12 Feb 19	111.03480 +0.42	112.96	110.51	110.51	379,512
11 Feb 19	110.61270 +1.22	111.25	108.86	108.86	421,027
08 Feb 19	109.39430 -1.78	113.42	109.22	113.42	754,230
07 Feb 19	111.17020 -2.05	113.45	110.64	112.92	251,149
06 Feb 19	113.22330 +1.06	113.22	111.47	111.47	1,024,629
05 Feb 19	112.16010 +0.35	114.63	110.93	114.63	735,909
04 Feb 19	111.81290 -1.18	114.43	110.94	114.43	629,385
01 Feb 19	112.98960 -0.41	113.87	111.41	113.87	823,727
31 Jan 19	113.39730 -0.07	113.75	110.78	110.78	539,055
30 Jan 19	113.46830 +0.76	115.39	111.02	115.39	454,159
29 Jan 19	112.70860 -3.42	116.36	112.71	113.92	593,062
28 Jan 19	116.13260 -1.23	119.09	115.26	119.09	540,277
25 Jan 19	117.35980 +1.77	118.23	115.80	115.80	659,471
24 Jan 19	115.58910 +2.34	116.29	112.98	113.15	1,265,759
23 Jan 19	113.24990 +0.03	113.42	109.77	109.77	1,583,329
22 Jan 19	113.22330 +1.80	113.22	108.67	110.24	1,525,522
21 Jan 19	111.42480 -1.13	114.25	110.54	112.66	540,467
18 Jan 19	112.55530 +2.19	114.14	110.79	111.15	923,870
17 Jan 19	110.36590 +1.21	115.13	110.37	112.83	942,911
16 Jan 19	109.15610 +1.50	110.75	105.79	108.62	4,996,463
15 Jan 19	107.65670 +1.97	108.73	106.41	108.73	840,635
14 Jan 19	105.68710 -1.01	107.82	105.15	105.15	319,460
11 Jan 19	106.69660 +0.30	108.49	106.16	107.77	508,541
10 Jan 19	106.40080 -2.91	111.81	106.22	111.81	451,290
09 Jan 19	109.31020 +1.65	110.76	108.41	108.41	1,716,140
08 Jan 19	107.65720 +4.42	109.10	102.62	104.42	1,315,159
07 Jan 19	103.23250 +0.44	104.13	102.16	104.13	1,405,832
04 Jan 19	102.79310 +4.07	103.51	99.21	99.21	2,341,910
03 Jan 19	98.72670 +0.70	100.35	97.64	100.35	583,844
02 Jan 19	98.02970 +1.99	99.83	95.87	98.03	1,411,625
31 Dec 18	96.04040 +1.39	98.02	94.25	95.14	1,138,043
28 Dec 18	94.65280 +0.07	95.73	93.21	95.55	1,019,679
27 Dec 18	94.58090 -0.55	95.66	94.04	95.66	621,603
24 Dec 18	95.12750 -0.33	95.13	93.69	93.69	147,697
21 Dec 18	95.45770 +0.59	96.54	93.30	95.10	1,101,652
20 Dec 18	94.86980 -1.98	99.39	90.35	99.39	5,186,415
19 Dec 18	96.84720 +0.04	99.56	96.49	99.56	385,549
18 Dec 18	96.80260 -0.46	98.42	96.26	97.16	972,521
17 Dec 18	97.26500 -3.48	102.48	97.26	102.48	717,811
14 Dec 18	100.74600 -2.67	104.88	99.67	104.88	934,095
13 Dec 18	103.42080 -1.07	106.48	102.52	104.32	1,410,201
12 Dec 18	104.49430 -4.01	108.09	104.31	108.09	790,386
11 Dec 18	108.50260 +4.27	109.05	103.62	103.80	879,876
10 Dec 18	104.23160 -2.73	110.77	103.87	110.77	603,424
07 Dec 18	106.96370 +0.45	109.64	106.25	108.75	942,031
06 Dec 18	106.51340 -3.91	110.25	105.80	108.12	390,370
05 Dec 18	110.42240 +1.62	112.20	108.11	108.11	1,384,755
04 Dec 18	108.80610 -2.74	112.20	108.63	112.20	836,175
03 Dec 18	111.55050 -1.33	114.94	110.12	113.33	459,463
30 Nov 18	112.87890 -1.72	115.36	112.88	113.77	1,001,135
29 Nov 18	114.60020 -2.29	119.41	114.42	117.10	586,905
28 Nov 18	116.89310 -3.63	122.02	116.54	118.31	582,096
27 Nov 18	120.52540 +0.81	121.59	118.93	120.17	253,402
26 Nov 18	119.71690 -5.55	125.73	119.72	121.13	356,740
23 Nov 18	125.26680 +1.95	125.27	122.61	123.14	330,636
22 Nov 18	123.31890 +2.76	123.85	119.42	120.84	522,950
21 Nov 18	120.55640 +1.14	121.27	118.77	120.20	1,716,382
20 Nov 18	119.41850 +0.62	119.60	117.46	119.24	2,189,039
19 Nov 18	118.79620 -0.67	119.69	117.55	118.26	371,280
16 Nov 18	119.46560 +3.50	119.47	114.85	117.16	1,676,106
15 Nov 18	115.96970 -2.47	122.52	113.85	121.28	913,202
14 Nov 18	118.44120 -1.17	121.75	118.44	121.57	318,791
13 Nov 18	119.61010 -1.77	123.26	119.26	123.26	165,104
12 Nov 18	121.37710 -0.79	124.18	121.38	124.18	111,380
09 Nov 18	122.17060 -3.00	125.48	121.82	124.61	735,622
08 Nov 18	125.17190 -0.06	128.31	124.65	124.65	699,229
07 Nov 18	125.22860 -2.03	129.25	125.23	127.50	547,179
06 Nov 18	127.25800 +1.17	130.05	125.69	125.69	319,800
05 Nov 18	126.08840 +0.57	127.66	124.86	126.09	2,015,580
02 Nov 18	125.52080 -0.10	127.28	125.52	127.28	385,770
01 Nov 18	125.62310 -0.12	126.85	123.87	126.50	2,905,813
31 Oct 18	125.74170 -2.61	129.11	125.03	127.52	2,635,848
30 Oct 18	128.35370 +1.17	128.71	126.39	126.57	397,622
29 Oct 18	127.18250 +3.90	127.36	123.45	123.98	515,557
26 Oct 18	123.28400 -4.06	128.61	122.93	128.61	734,310
25 Oct 18	127.34670 +0.43	128.59	126.28	128.59	625,805
24 Oct 18	126.91640 +4.14	127.62	123.92	123.92	236,044
23 Oct 18	122.77760 -2.59	126.13	122.78	123.66	331,758
22 Oct 18	125.37110 +0.58	128.02	122.90	128.02	1,733,606
19 Oct 18	124.79560 -2.11	127.26	124.27	126.21	155,753
18 Oct 18	126.90490 -0.38	128.49	125.85	128.49	123,145
17 Oct 18	127.28620 +0.35	127.64	126.58	127.46	1,313,754
16 Oct 18	126.93360 +1.73	127.11	123.95	123.95	337,424
15 Oct 18	125.20230 +1.30	126.26	123.26	126.08	307,581
12 Oct 18	123.90150 +1.40	125.66	121.79	121.79	646,085
11 Oct 18	122.50390 -5.41	127.75	122.15	127.75	758,057
10 Oct 18	127.91070 +1.92	127.91	123.19	125.11	2,242,927
09 Oct 18	125.98840 +0.98	126.34	122.48	123.54	391,924
08 Oct 18	125.00930 -4.03	129.57	123.96	129.57	223,040
05 Oct 18	129.03880 +0.82	129.39	127.45	127.45	37,370,448
04 Oct 18	128.22231 -2.37	129.99	127.69	128.22	5,042,133
03 Oct 18	130.59540 -0.25	132.01	129.35	132.01	541,484
02 Oct 18	130.84720 +1.18	132.09	129.24	130.14	711,687
01 Oct 18	129.66409 -1.27	133.22	129.66	133.22	594,835
28 Sep 18	130.93100 -7.06	138.41	130.57	137.88	5,739,387
27 Sep 18	137.98920 -2.09	139.24	135.67	136.92	1,190,515
26 Sep 18	140.08310 +1.31	140.26	137.94	139.01	1,167,940
25 Sep 18	138.77350 -0.47	139.67	137.88	137.88	1,713,133
24 Sep 18	139.24361 -1.72	139.78	136.55	139.42	1,127,312
21 Sep 18	140.96790 +2.46	143.48	136.66	138.81	7,551,834
20 Sep 18	138.50330 +0.10	139.39	136.73	137.97	1,408,567
19 Sep 18	138.40511 -1.25	143.02	138.41	143.02	2,430,731
18 Sep 18	139.65041 -0.77	141.61	138.05	138.05	597,714
17 Sep 18	140.42500 +0.34	140.78	137.94	137.94	459,301
14 Sep 18	140.08720 +0.65	141.69	138.66	139.02	1,091,849
13 Sep 18	139.43420 -1.60	141.57	139.08	139.08	282,765
12 Sep 18	141.03889 -0.66	141.04	139.97	140.15	462,006
11 Sep 18	141.69411 -0.90	143.48	141.16	142.59	2,783,260
10 Sep 18	142.59360 -3.02	145.27	142.06	145.27	3,680,953
07 Sep 18	145.61000 +0.99	145.97	141.85	141.85	741,989
06 Sep 18	144.61909 +8.23	144.80	135.82	137.43	1,620,865
05 Sep 18	136.38530 +1.66	137.46	131.18	134.59	4,562,267
04 Sep 18	134.72330 -5.69	147.69	134.72	144.09	6,334,337
03 Sep 18	140.41310 -0.13	142.04	140.41	141.13	1,122,109
31 Aug 18	140.54201 -7.35	147.38	140.18	145.02	2,581,022
30 Aug 18	147.89230 +2.11	149.15	142.87	146.46	1,059,695
29 Aug 18	145.78011 +1.55	148.12	143.44	143.44	1,296,821
28 Aug 18	144.23050 +0.81	146.78	143.68	146.78	943,022
24 Aug 18	143.41660 -0.70	145.95	142.33	145.95	633,356
23 Aug 18	144.11259 -1.26	146.46	141.41	146.28	339,003
22 Aug 18	145.37440 +0.87	146.09	141.96	146.09	306,628
21 Aug 18	144.50790 +3.12	144.87	140.75	141.46	5,923,148
20 Aug 18	141.38310 +2.21	141.56	138.52	140.31	1,384,099
17 Aug 18	139.17020 +1.13	139.35	137.02	137.02	790,435
16 Aug 18	138.04080 -1.43	140.37	136.79	139.65	860,153
15 Aug 18	139.47540 -1.08	144.30	138.58	143.23	434,036
14 Aug 18	140.55099 -2.60	144.48	140.55	144.48	340,695
13 Aug 18	143.14670 +1.03	144.22	141.05	141.18	329,076
10 Aug 18	142.11760 -1.77	145.70	141.58	145.70	389,196
09 Aug 18	143.88620 -2.57	149.28	143.89	149.28	944,729
08 Aug 18	146.45670 -2.99	150.96	146.46	148.08	447,732
07 Aug 18	149.44710 +1.17	151.77	148.02	149.45	289,385
06 Aug 18	148.27679 +1.02	150.60	148.28	149.35	786,932
03 Aug 18	147.25661 -1.55	150.28	146.54	150.28	1,006,083
02 Aug 18	148.80321 -2.06	151.48	147.91	151.48	586,873
01 Aug 18	150.85970 -0.78	153.17	148.55	151.93	377,237
31 Jul 18	151.63589 -0.69	154.31	151.64	152.17	585,122
30 Jul 18	152.32880 +2.66	153.40	149.66	153.22	445,961
27 Jul 18	149.67329 -0.17	150.92	149.14	150.92	339,238
26 Jul 18	149.84450 -1.07	151.44	148.78	151.44	992,016
25 Jul 18	150.91220 +0.15	151.44	147.54	150.91	1,079,925
24 Jul 18	150.76311 -0.97	150.76	146.67	150.59	809,091
23 Jul 18	151.73421 -5.01	158.52	151.02	155.66	391,568
20 Jul 18	156.74339 +0.27	157.64	155.67	156.39	259,770
19 Jul 18	156.47670 -1.09	159.69	156.30	159.33	406,250
18 Jul 18	157.56500 -0.28	161.49	156.85	161.49	630,072
17 Jul 18	157.84480 -0.74	160.33	157.67	158.38	641,718
16 Jul 18	158.58380 -0.51	160.00	158.41	158.41	406,593
13 Jul 18	159.09010 +1.64	159.27	155.91	155.91	486,815
12 Jul 18	157.45450 +2.98	158.51	154.27	154.27	361,906
11 Jul 18	154.47510 +0.73	155.71	152.35	152.35	779,989
10 Jul 18	153.74049 -0.58	156.57	153.56	153.74	2,570,514
09 Jul 18	154.31610 +0.55	156.80	153.43	153.43	251,887
06 Jul 18	153.76120 -0.23	155.89	153.58	153.58	310,518
05 Jul 18	153.98689 +2.02	153.99	152.04	152.04	406,194
04 Jul 18	151.96910 +1.12	152.15	150.03	150.03	277,207
03 Jul 18	150.84669 -3.55	155.62	150.85	153.85	481,246
02 Jul 18	154.39371 -2.67	157.22	154.22	155.99	1,200,666
29 Jun 18	157.05881 +0.72	157.59	155.64	155.64	492,379
28 Jun 18	156.34230 +2.18	157.23	153.87	153.87	829,656
27 Jun 18	154.16570 -0.46	155.40	151.52	151.52	797,355
26 Jun 18	154.62320 +0.65	154.62	152.33	154.62	640,810
25 Jun 18	153.97520 -1.24	157.15	153.27	157.15	665,732
22 Jun 18	155.22020 +1.83	156.27	153.12	154.87	735,755
21 Jun 18	153.38831 +0.48	154.44	152.69	152.69	972,280
20 Jun 18	152.90370 -2.16	156.42	152.73	156.24	1,446,582
19 Jun 18	155.06470 -2.80	158.05	155.06	158.05	359,680
18 Jun 18	157.86360 +3.63	158.74	155.76	155.76	352,007
15 Jun 18	154.22881 -3.93	158.95	154.23	158.95	846,140
14 Jun 18	158.15871 -3.02	159.91	156.94	159.56	700,014
13 Jun 18	161.17740 -2.29	163.12	161.18	163.12	217,188
12 Jun 18	163.46640 +1.60	163.47	162.04	163.47	107,943
11 Jun 18	161.86320 -0.38	163.27	160.45	163.27	653,479
08 Jun 18	162.24130 +0.44	162.42	160.49	161.36	179,055
07 Jun 18	161.79680 +0.71	162.85	160.74	162.85	247,439
06 Jun 18	161.08659 +0.34	161.96	159.51	161.96	171,037
05 Jun 18	160.74670 +2.66	160.92	157.95	158.30	539,296
04 Jun 18	158.08800 +0.76	158.44	155.28	155.28	206,331
01 Jun 18	157.32660 -0.05	159.95	156.80	159.25	441,482
31 May 18	157.37691 +0.78	159.66	156.32	156.32	693,032
30 May 18	156.59460 +1.14	158.34	156.24	156.94	510,659
29 May 18	155.45880 -4.57	159.47	154.94	158.77	372,385
25 May 18	160.02710 +5.21	160.03	153.72	153.72	928,820
24 May 18	154.81219 +0.06	155.34	153.41	153.41	633,602
23 May 18	154.74921 -3.17	158.61	154.22	157.56	952,688
22 May 18	157.91580 -0.90	160.20	157.04	158.97	387,250
21 May 18	158.81779 -0.33	161.27	158.82	161.27	511,897
18 May 18	159.15210 -1.35	160.72	158.28	159.68	802,452
17 May 18	160.50430 -0.16	161.38	159.98	161.20	317,257
16 May 18	160.66141 -1.06	162.06	159.96	159.96	1,456,667
15 May 18	161.71671 -1.15	163.47	159.61	163.47	3,720,268
14 May 18	162.86659 +2.47	163.39	161.28	161.46	1,161,233
11 May 18	160.39900 -1.71	162.69	159.69	162.16	563,041
10 May 18	162.10941 +1.46	163.87	161.58	162.64	625,926
09 May 18	160.64600 +0.34	160.65	157.68	160.65	1,552,643
08 May 18	160.30569 -1.21	161.36	159.25	161.36	541,377
04 May 18	161.51520 +1.22	161.87	159.75	161.34	404,008
03 May 18	160.29050 -0.25	161.53	159.94	160.11	194,951
02 May 18	160.54539 +2.68	161.42	157.03	157.03	529,592
01 May 18	157.86690 +0.32	158.75	157.34	157.34	254,647
30 Apr 18	157.54370 -0.52	158.07	157.17	157.72	792,465
27 Apr 18	158.06120 +0.70	159.11	157.89	158.76	789,151
26 Apr 18	157.36250 -3.70	159.62	157.36	159.28	1,515,507
25 Apr 18	161.06551 -1.63	162.99	160.89	162.99	317,592
24 Apr 18	162.69090 +0.09	163.04	160.77	162.87	1,792,750
23 Apr 18	162.60120 +2.54	164.53	158.40	160.67	713,157
20 Apr 18	160.05910 +1.84	160.58	159.36	159.88	428,739
19 Apr 18	158.21820 +1.71	158.91	157.35	157.35	657,903
18 Apr 18	156.51131 +0.17	157.38	155.64	157.38	418,328
17 Apr 18	156.34460 -1.41	157.73	155.31	157.73	286,641
16 Apr 18	157.75270 +2.88	157.75	154.47	154.99	319,460
13 Apr 18	154.87151 +2.03	154.87	152.79	153.49	267,028
12 Apr 18	152.84360 +3.94	152.84	148.00	148.86	393,519
11 Apr 18	148.89999 -1.31	153.26	148.90	150.82	1,305,369
10 Apr 18	150.21449 -0.55	152.13	149.87	151.61	549,527
09 Apr 18	150.76660 +1.56	153.38	149.02	149.02	1,324,705
06 Apr 18	149.20990 -6.66	156.35	149.21	156.35	777,967
05 Apr 18	155.87061 +1.31	157.27	155.35	157.27	537,422
04 Apr 18	154.56149 -6.06	160.50	154.04	160.32	789,981
03 Apr 18	160.62370 +1.94	161.32	157.48	158.00	923,072
29 Mar 18	158.68469 +0.67	161.14	157.46	161.14	1,890,845
28 Mar 18	158.01151 +2.69	158.01	153.11	155.56	560,516
27 Mar 18	155.32091 +2.61	155.32	153.39	153.74	702,454
26 Mar 18	152.71510 -0.85	154.99	152.72	154.99	497,985
23 Mar 18	153.56090 -1.00	154.61	151.99	154.61	328,127
22 Mar 18	154.56580 -1.73	158.06	153.52	158.06	763,776
21 Mar 18	156.29820 -4.48	161.01	156.12	161.01	543,704
20 Mar 18	160.77690 -2.86	163.75	160.08	163.75	1,525,963
19 Mar 18	163.63260 -1.35	164.51	163.28	164.51	1,035,104
16 Mar 18	164.98019 -1.27	166.74	163.74	166.74	480,542
15 Mar 18	166.25211 +1.58	166.96	164.66	165.19	408,247
14 Mar 18	164.66930 +0.69	168.57	164.14	164.85	950,464
13 Mar 18	163.97569 +4.43	164.33	159.54	159.54	1,286,346
12 Mar 18	159.54320 -3.03	162.20	159.01	162.20	415,333
09 Mar 18	162.57790 +1.04	162.58	159.02	159.02	787,665
08 Mar 18	161.53329 +2.65	162.42	158.15	158.15	636,644
07 Mar 18	158.88620 -0.09	159.24	156.74	157.99	508,939
06 Mar 18	158.98019 +3.18	158.98	154.69	156.30	1,266,390
05 Mar 18	155.80130 +1.69	157.58	152.77	152.77	558,069
02 Mar 18	154.11600 +1.64	157.33	153.40	153.76	701,308
01 Mar 18	152.47520 -3.85	157.27	152.48	156.03	3,164,779
28 Feb 18	156.32330 -1.33	158.62	155.79	158.62	693,661
27 Feb 18	157.64960 +3.36	158.00	153.95	153.95	675,129
26 Feb 18	154.29359 -0.44	156.23	153.76	154.47	1,073,737
23 Feb 18	154.73090 -3.12	157.72	154.03	156.67	306,590
22 Feb 18	157.85010 +0.45	159.44	156.61	156.61	600,825
21 Feb 18	157.40340 -3.50	161.63	157.05	160.22	1,434,673
20 Feb 18	160.90440 -2.81	163.02	160.73	162.67	193,061
19 Feb 18	163.70990 +0.22	164.77	163.44	163.53	1,458,599
16 Feb 18	163.48570 -0.74	165.97	163.13	165.97	385,636
15 Feb 18	164.22729 -4.94	170.44	164.23	170.09	941,029
14 Feb 18	169.16341 -0.88	170.76	168.99	170.76	406,558
13 Feb 18	170.04080 -0.83	171.82	169.68	171.29	973,035
12 Feb 18	170.86929 +2.32	170.87	168.91	169.09	545,670
09 Feb 18	168.55321 +3.23	168.55	166.78	167.67	520,723
08 Feb 18	165.32480 +0.44	165.85	163.22	163.75	1,090,152
07 Feb 18	164.88741 -1.10	166.13	164.18	166.13	248,365
06 Feb 18	165.98399 -1.81	166.16	162.43	164.21	846,824
05 Feb 18	167.79700 -0.92	168.51	166.20	166.73	423,920
02 Feb 18	168.71490 -2.62	172.59	167.66	172.59	529,593
01 Feb 18	171.33640 +4.89	171.69	167.83	169.06	1,538,833
31 Jan 18	166.44460 -2.01	169.77	164.52	164.52	608,021
30 Jan 18	168.45239 +1.34	168.80	166.69	167.05	823,131
29 Jan 18	167.11391 +0.20	168.52	166.41	166.94	421,185
26 Jan 18	166.91380 -0.93	169.37	166.39	169.19	404,249
25 Jan 18	167.84309 -0.18	169.42	167.67	169.42	288,270
24 Jan 18	168.01849 -0.18	168.19	166.11	167.50	861,727
23 Jan 18	168.19791 +0.65	168.37	167.50	168.37	558,484
22 Jan 18	167.54630 -1.43	168.42	165.09	168.42	833,117
19 Jan 18	168.97900 +1.50	168.98	167.74	168.63	236,899
18 Jan 18	167.48331 +0.58	167.48	165.54	166.95	1,408,744
17 Jan 18	166.90289 -2.16	169.20	165.66	169.03	305,613
16 Jan 18	169.06400 +0.65	170.13	166.58	168.89	798,941
15 Jan 18	168.41200 +0.69	171.61	166.33	171.61	190,273
12 Jan 18	167.72160 -3.34	171.09	167.54	170.92	1,321,590
11 Jan 18	171.06219 +0.88	172.66	169.10	171.77	765,801
10 Jan 18	170.18390 -2.55	173.19	169.12	173.19	407,769
09 Jan 18	172.73500 +1.99	172.91	169.74	172.91	662,585
08 Jan 18	170.74631 +0.36	171.28	168.45	171.10	939,412
05 Jan 18	170.39059 -6.93	175.54	169.86	175.54	4,131,232
04 Jan 18	177.32530 +1.68	178.22	176.43	177.15	1,720,661
03 Jan 18	175.64120 +0.55	176.89	173.86	176.89	657,042
02 Jan 18	175.09360 +1.55	175.98	172.26	173.85	1,863,453
29 Dec 17	173.54010 -0.13	175.76	173.32	175.76	558,622
28 Dec 17	173.67110 +1.03	173.67	170.18	173.23	243,269
27 Dec 17	172.63980 +2.20	175.30	170.42	175.30	789,327
22 Dec 17	170.43581 -3.41	173.53	170.44	173.53	125,968
21 Dec 17	173.85010 +0.12	175.85	172.96	175.85	433,057
20 Dec 17	173.72600 +1.66	174.39	172.62	172.84	534,787
19 Dec 17	172.07060 +0.37	172.73	170.30	172.07	477,861
18 Dec 17	171.69720 +4.27	174.56	167.51	167.95	725,260
15 Dec 17	167.42230 +4.26	167.42	163.00	164.33	1,420,322
14 Dec 17	163.15880 +0.81	163.16	162.28	162.94	264,321
13 Dec 17	162.35150 +0.12	163.23	159.71	159.71	471,021
12 Dec 17	162.23100 +1.53	162.89	158.49	158.49	743,180
11 Dec 17	160.69930 +3.22	161.94	156.73	158.93	445,953
08 Dec 17	157.48030 +0.85	158.14	155.72	155.94	469,726
07 Dec 17	156.62880 -1.91	159.05	155.92	157.51	792,802
06 Dec 17	158.54311 -1.03	159.64	157.88	158.98	687,256
05 Dec 17	159.57620 +0.00	160.90	158.26	158.26	908,804
04 Dec 17	159.57680 +0.81	161.34	157.38	157.82	1,443,524
01 Dec 17	158.77119 +1.98	158.77	154.59	156.57	1,763,872
30 Nov 17	156.78970 +0.37	156.79	153.27	155.03	8,775,435
29 Nov 17	156.42180 -1.45	156.64	154.21	154.65	825,600
28 Nov 17	157.87450 +1.29	158.77	156.98	156.98	642,190
27 Nov 17	156.58730 +1.96	156.59	151.90	151.90	753,897
24 Nov 17	154.63120 +1.89	155.97	153.74	153.96	568,537
23 Nov 17	152.74609 +0.80	153.41	151.63	152.52	563,347
22 Nov 17	151.95081 -3.16	155.06	151.51	154.83	1,363,998
21 Nov 17	155.11090 -1.68	158.21	154.67	158.21	405,154
20 Nov 17	156.78841 +0.62	157.90	155.02	155.02	809,344
17 Nov 17	156.17120 +0.92	157.96	154.61	155.95	1,440,248
16 Nov 17	155.24770 -2.55	158.15	155.25	157.92	2,295,297
15 Nov 17	157.79491 -1.93	159.86	157.79	158.69	4,915,782
14 Nov 17	159.72861 -2.41	164.88	157.71	163.31	4,438,828
13 Nov 17	162.14290 -0.39	164.59	161.92	164.14	1,361,257
10 Nov 17	162.53670 -2.07	166.29	162.32	164.52	2,861,519
09 Nov 17	164.60921 +1.89	165.05	162.39	163.94	1,558,394
08 Nov 17	162.72150 +1.05	163.83	160.07	162.72	3,616,543
07 Nov 17	161.67191 +0.53	162.55	159.91	161.67	498,417
06 Nov 17	161.13750 -1.11	162.02	160.70	162.02	649,904
03 Nov 17	162.24940 -0.34	163.58	161.58	161.80	636,722
02 Nov 17	162.59100 +1.13	165.27	162.59	165.27	3,670,647
01 Nov 17	161.46201 +5.09	162.56	156.86	157.08	2,113,265
31 Oct 17	156.37050 +0.83	156.38	153.08	153.08	1,892,165
30 Oct 17	155.53850 -1.70	156.86	153.78	153.78	326,871
27 Oct 17	157.23650 -0.29	157.90	155.91	157.46	1,508,598
26 Oct 17	157.53090 +1.78	157.75	153.75	155.53	702,561
25 Oct 17	155.74730 -0.25	156.42	153.30	154.19	359,639
24 Oct 17	156.00040 +1.24	156.45	155.10	155.55	496,161
23 Oct 17	154.75571 +0.59	156.76	153.20	156.76	402,125
20 Oct 17	154.16310 -2.04	155.95	153.05	155.50	578,587
19 Oct 17	156.20329 -0.28	157.55	154.58	157.10	379,661
18 Oct 17	156.48340 +2.09	156.93	153.80	153.80	5,353,783
17 Oct 17	154.39090 -0.42	155.64	152.61	155.28	3,457,394
16 Oct 17	154.81520 -2.64	157.26	153.93	157.26	937,576
13 Oct 17	157.45090 -3.15	160.34	155.67	160.12	3,616,639
12 Oct 17	160.60400 +0.76	161.50	158.35	161.50	3,067,627
11 Oct 17	159.84100 +4.52	160.07	154.45	154.45	1,605,289
10 Oct 17	155.32159 +3.60	156.22	151.74	152.42	9,373,886
09 Oct 17	151.71831 +3.69	152.39	145.69	145.69	4,174,029
06 Oct 17	148.03220 +1.37	148.48	145.34	147.36	2,018,088
05 Oct 17	146.65961 +0.98	147.33	146.21	147.33	1,077,172
04 Oct 17	145.67920 -1.85	147.45	145.46	147.01	2,945,371
03 Oct 17	147.53020 -1.89	151.95	146.20	149.30	4,554,673
02 Oct 17	149.41859 -1.92	153.84	148.31	152.29	1,259,540
29 Sep 17	151.33820 +1.88	151.34	149.80	149.80	1,520,120
28 Sep 17	149.45540 -0.20	149.89	147.48	147.48	919,687
27 Sep 17	149.65089 -0.08	150.09	148.99	148.99	6,245,361
26 Sep 17	149.73390 +1.45	150.28	147.76	147.76	3,217,033
25 Sep 17	148.27930 -1.90	149.60	148.28	148.72	573,344
22 Sep 17	150.18210 -2.32	154.61	149.52	154.61	1,344,946
21 Sep 17	152.50281 -2.26	153.60	151.40	151.84	2,663,918
20 Sep 17	154.76421 +0.40	155.87	153.22	153.22	2,057,236
19 Sep 17	154.36060 +2.86	154.36	151.48	152.81	1,057,079
18 Sep 17	151.49609 -0.09	153.04	149.95	153.04	293,484
15 Sep 17	151.58430 -0.94	151.58	148.72	148.72	14,976,220
14 Sep 17	152.51939 -1.73	152.53	148.30	148.30	888,536
13 Sep 17	154.24800 +1.08	154.70	149.52	154.02	1,204,298
12 Sep 17	153.16920 -7.47	155.87	152.04	154.97	1,044,047
11 Sep 17	160.64349 -0.28	162.01	159.28	161.10	1,067,868
08 Sep 17	160.92371 -2.79	163.20	159.56	162.75	8,078,125
07 Sep 17	163.71780 +4.10	163.95	160.28	160.28	2,205,568
06 Sep 17	159.61470 -0.08	159.84	158.47	159.84	1,657,325
05 Sep 17	159.69260 +0.64	160.38	155.80	156.49	1,940,973
04 Sep 17	159.05341 +1.11	159.97	156.98	159.97	2,987,471
01 Sep 17	157.94720 -0.75	158.40	157.17	158.40	1,853,404
31 Aug 17	158.69839 +7.47	160.08	152.24	152.24	5,520,469
30 Aug 17	151.23180 -1.54	152.15	148.23	148.23	601,388
29 Aug 17	152.77440 +1.36	153.01	150.68	152.77	520,181
25 Aug 17	151.41319 +0.14	151.41	147.03	151.41	186,107
24 Aug 17	151.26930 +3.75	151.27	147.81	148.50	485,417
23 Aug 17	147.51440 +0.85	151.67	146.59	151.67	1,079,044
22 Aug 17	146.66100 +1.30	147.12	145.06	145.74	2,506,342
21 Aug 17	145.36090 -2.69	147.65	145.13	146.28	532,214
18 Aug 17	148.05209 +0.68	150.57	147.14	148.97	1,103,374
17 Aug 17	147.37350 -2.66	150.11	146.23	146.23	475,212
16 Aug 17	150.03380 +1.43	150.03	147.08	148.44	691,788
15 Aug 17	148.60660 +5.46	149.06	143.82	144.28	960,258
14 Aug 17	143.14790 +0.49	145.64	142.47	145.64	474,513
11 Aug 17	142.65739 -2.07	146.06	142.43	144.47	1,056,869
10 Aug 17	144.73170 +0.11	148.58	144.05	148.58	706,144
09 Aug 17	144.61710 -1.65	146.42	144.39	145.52	373,519
08 Aug 17	146.27100 -2.27	149.67	146.27	146.27	110,745
07 Aug 17	148.54201 +0.95	149.90	146.28	146.28	244,596
04 Aug 17	147.59230 -3.13	150.30	146.47	146.69	303,390
03 Aug 17	150.72470 +4.57	151.85	147.11	149.14	1,091,920
02 Aug 17	146.15021 +5.57	146.15	141.22	141.67	355,580
01 Aug 17	140.57930 +0.62	141.03	139.69	139.69	460,635
31 Jul 17	139.95799 -5.55	145.55	139.73	145.32	1,034,347
28 Jul 17	145.50560 +0.18	146.85	144.39	146.85	304,994
27 Jul 17	145.32350 +1.45	145.99	143.54	143.54	278,360
26 Jul 17	143.87241 -1.58	148.55	143.65	144.32	716,965
25 Jul 17	145.45670 +4.45	146.35	142.78	143.00	362,216
24 Jul 17	141.00349 -2.36	142.57	138.33	142.57	442,856
21 Jul 17	143.36240 +3.15	143.36	137.75	137.75	203,761
20 Jul 17	140.21730 +1.99	142.68	139.55	140.67	405,130
19 Jul 17	138.22380 +5.68	138.44	130.72	130.72	787,274
18 Jul 17	132.54800 +5.71	132.55	128.10	129.66	958,989
17 Jul 17	126.83620 +2.38	127.28	125.08	125.08	303,539
14 Jul 17	124.45310 -1.42	125.77	123.36	124.02	912,717
13 Jul 17	125.86850 -2.16	127.63	125.43	126.75	582,699
12 Jul 17	128.03020 -1.79	129.58	126.70	128.69	443,400
11 Jul 17	129.82201 -0.33	130.93	129.82	129.82	246,982
10 Jul 17	130.14920 +0.82	131.03	129.49	131.03	1,095,252
07 Jul 17	129.33270 -1.25	133.98	129.11	133.98	1,149,055
06 Jul 17	130.58389 +0.20	133.89	130.36	133.89	841,279
05 Jul 17	130.38710 -0.45	133.02	129.07	130.61	738,238
04 Jul 17	130.84030 -1.41	132.38	129.96	130.40	390,631
03 Jul 17	132.24741 +0.10	133.57	131.37	133.57	743,338
30 Jun 17	132.14729 +0.49	132.81	131.71	131.71	510,451
29 Jun 17	131.65480 -0.30	132.75	131.43	131.43	911,773
28 Jun 17	131.95441 +0.34	132.61	130.42	130.42	322,953
27 Jun 17	131.61839 -0.72	135.81	131.18	133.39	922,975
26 Jun 17	132.34171 -0.87	134.32	132.34	134.32	323,911
23 Jun 17	133.20770 -1.62	135.85	132.33	132.33	504,791
22 Jun 17	134.83110 +1.09	135.71	133.95	134.39	483,569
21 Jun 17	133.73891 -0.30	136.38	133.08	133.08	581,931
20 Jun 17	134.04359 +1.19	135.81	132.94	135.81	787,869
19 Jun 17	132.85330 -3.82	137.45	132.85	137.45	497,139
16 Jun 17	136.67371 -1.59	139.30	136.67	138.86	2,843,171
15 Jun 17	138.26649 -4.40	141.76	138.27	141.54	6,554,480
14 Jun 17	142.66820 +0.94	142.89	141.90	142.01	1,822,548
13 Jun 17	141.72620 +0.52	141.95	141.07	141.07	949,324
12 Jun 17	141.20171 +0.54	142.53	139.43	139.43	883,829
09 Jun 17	140.66141 +0.91	141.32	140.00	141.32	6,341,922
08 Jun 17	139.75510 -0.81	139.76	138.89	139.76	598,404
07 Jun 17	140.56950 -0.54	141.00	139.92	139.92	6,217,277
06 Jun 17	141.10820 +1.02	141.33	137.39	137.39	5,258,554
05 Jun 17	140.08530 +0.05	140.96	138.13	139.22	1,619,505
02 Jun 17	140.03490 +0.81	141.35	139.38	140.47	11,054,410
01 Jun 17	139.22020 +0.72	141.83	137.91	139.22	7,970,220
31 May 17	138.49921 +4.01	138.56	134.80	135.45	8,706,478
30 May 17	134.49319 +1.15	134.71	132.10	132.10	2,809,588
26 May 17	133.34579 +2.33	133.35	132.25	132.25	3,202,621
25 May 17	131.01320 +0.60	132.75	130.36	131.66	4,148,870
24 May 17	130.41811 -0.87	132.15	129.99	129.99	8,281,254
23 May 17	131.28481 +0.35	132.37	130.64	131.28	4,273,748
22 May 17	130.93221 -1.44	133.96	130.93	133.52	4,793,168
19 May 17	132.36819 -0.31	133.66	131.94	133.66	1,428,171
18 May 17	132.67740 -0.72	133.32	131.61	132.46	2,454,255
17 May 17	133.39720 -1.09	134.04	132.32	133.40	1,415,489
16 May 17	134.48460 -0.22	136.20	132.13	135.56	7,947,046
15 May 17	134.70821 +1.25	134.75	131.73	131.73	994,353
12 May 17	133.46049 -0.10	134.10	133.25	133.67	1,140,098
11 May 17	133.56059 +0.31	134.19	132.51	134.19	1,772,496
10 May 17	133.25000 -0.47	133.67	133.04	133.04	4,546,852
09 May 17	133.71960 +1.09	134.35	131.62	132.04	5,958,676
08 May 17	132.62680 -0.48	136.76	131.78	134.74	3,119,142
05 May 17	133.10480 -0.80	133.74	132.47	133.10	4,438,045
04 May 17	133.90640 -0.35	136.27	133.48	134.54	1,794,567
03 May 17	134.25681 +0.14	137.29	133.03	134.47	3,057,849
02 May 17	134.11270 +2.39	134.11	132.00	133.27	8,213,928
28 Apr 17	131.72610 +0.70	132.15	130.04	130.04	3,008,396
27 Apr 17	131.02831 -3.28	133.77	129.76	132.92	6,414,231
26 Apr 17	134.31171 -1.99	136.64	134.31	135.79	2,800,405
25 Apr 17	136.30350 +4.95	136.30	130.98	131.83	6,185,233
24 Apr 17	131.34891 +5.04	131.56	129.22	129.22	7,290,980
21 Apr 17	126.31200 +0.97	126.94	123.59	123.59	5,236,213
20 Apr 17	125.34290 +1.35	126.39	123.67	124.71	5,670,038
19 Apr 17	123.99390 -0.48	124.41	123.16	124.41	751,302
18 Apr 17	124.46940 -3.49	126.36	123.63	126.36	1,282,494
13 Apr 17	127.95930 +0.84	127.96	125.84	127.32	2,552,338
12 Apr 17	127.12080 +2.64	127.97	123.94	123.94	1,334,042
11 Apr 17	124.47790 -3.88	128.10	124.27	127.88	2,587,808
10 Apr 17	128.36160 -0.37	128.79	127.51	127.51	2,737,891
07 Apr 17	128.72850 +1.02	128.73	127.44	127.66	3,085,948
06 Apr 17	127.71260 -0.69	128.99	127.29	128.99	1,478,951
05 Apr 17	128.40550 +0.54	128.65	127.12	127.76	2,418,699
04 Apr 17	127.86350 +1.10	130.01	127.86	128.08	10,493,090
03 Apr 17	126.76460 +1.03	127.40	124.20	126.34	1,553,848
31 Mar 17	125.73380 -0.37	127.02	124.67	125.95	2,554,024
30 Mar 17	126.10460 -0.77	127.18	125.64	125.89	960,837
29 Mar 17	126.87810 +0.95	127.09	124.28	124.28	1,496,915
28 Mar 17	125.92780 +1.68	125.93	124.19	125.06	4,053,006
27 Mar 17	124.24830 -1.19	125.55	123.38	125.55	2,584,461
24 Mar 17	125.43920 -2.23	129.12	124.79	129.12	2,268,414
23 Mar 17	127.67330 +1.91	129.18	125.31	125.52	15,142,720
22 Mar 17	125.76500 +0.16	125.76	123.82	125.12	2,849,928
21 Mar 17	125.60200 +0.14	125.82	124.74	125.17	6,208,711
20 Mar 17	125.46040 +1.31	125.90	123.94	125.46	5,038,895
17 Mar 17	124.15400 -0.18	125.02	123.94	125.02	3,828,476
16 Mar 17	124.33840 +0.83	124.99	123.25	123.69	7,615,071
15 Mar 17	123.50930 +1.03	123.94	121.77	122.20	11,465,500
14 Mar 17	122.47700 +1.69	122.70	121.16	121.60	9,234,616
13 Mar 17	120.78770 -0.08	122.75	119.92	119.92	6,272,012
10 Mar 17	120.86770 +2.00	121.09	118.78	119.12	2,382,494
09 Mar 17	118.86800 +3.28	118.87	114.95	114.95	10,847,150
08 Mar 17	115.59250 +2.36	115.59	110.82	110.82	2,951,482
07 Mar 17	113.22770 +3.40	113.66	110.41	111.06	5,184,508
06 Mar 17	109.82390 +0.42	110.69	109.39	109.39	995,245
03 Mar 17	109.40680 +1.21	109.84	108.33	109.62	2,918,354
02 Mar 17	108.19590 -3.23	111.41	108.20	110.77	1,157,374
01 Mar 17	111.42250 +1.91	111.64	108.42	110.14	8,275,633
28 Feb 17	109.51330 +1.42	110.15	108.87	109.30	5,178,536
27 Feb 17	108.09540 -0.61	109.58	107.88	108.31	2,141,915
24 Feb 17	108.71020 -1.87	110.91	107.23	110.83	2,142,631
23 Feb 17	110.57590 -0.72	112.26	110.58	110.58	257,629
22 Feb 17	111.29610 +0.60	112.35	110.87	110.87	6,457,861
21 Feb 17	110.69710 -1.70	111.75	110.49	110.70	308,570
20 Feb 17	112.39600 +1.03	112.40	110.69	110.91	152,200
17 Feb 17	111.36970 +0.62	111.37	110.73	111.16	2,054,971
16 Feb 17	110.74730 +1.42	110.97	109.89	110.11	4,338,519
15 Feb 17	109.32250 -0.03	109.96	108.47	108.90	3,726,251
14 Feb 17	109.35290 -1.35	111.68	108.93	111.68	2,321,863
13 Feb 17	110.70370 +0.05	111.13	109.22	109.22	3,358,157
10 Feb 17	110.65700 +0.18	110.87	109.59	110.66	340,379
09 Feb 17	110.47650 -0.13	110.90	109.84	109.84	452,029
08 Feb 17	110.60600 -0.31	111.89	110.61	111.46	2,603,503
07 Feb 17	110.91160 -1.27	112.42	110.27	111.77	24,074,100
06 Feb 17	112.18060 +0.04	113.04	110.89	113.04	2,090,152
03 Feb 17	112.13830 +0.25	112.57	109.33	109.33	7,367,844
02 Feb 17	111.88500 +3.20	111.89	109.51	109.51	6,228,570
01 Feb 17	108.68320 -0.19	110.38	107.19	108.68	1,997,592
31 Jan 17	108.87750 -0.27	110.81	107.59	110.81	1,230,909
30 Jan 17	109.14410 +0.59	110.64	108.08	108.72	3,056,877
27 Jan 17	108.55650 +1.78	108.77	104.72	106.64	9,790,139
26 Jan 17	106.77820 -2.01	108.05	105.93	106.78	1,514,813
25 Jan 17	108.79100 -2.51	110.07	108.37	110.07	5,640,574
24 Jan 17	111.30160 +2.47	111.30	108.08	109.15	4,055,854
23 Jan 17	108.83290 -2.75	110.45	108.62	110.12	1,422,194
20 Jan 17	111.58650 -0.75	113.10	111.15	112.67	1,752,843
19 Jan 17	112.33320 -1.81	113.84	111.10	113.84	3,735,838
18 Jan 17	114.14320 +0.83	114.14	112.63	113.28	1,661,385
17 Jan 17	113.31520 -2.06	113.53	111.80	112.24	586,649
16 Jan 17	115.37200 +0.64	116.03	113.83	116.03	304,299
13 Jan 17	114.73520 +0.52	115.17	113.64	115.17	1,131,115
12 Jan 17	114.21630 +1.21	116.82	113.78	115.31	1,518,253
11 Jan 17	113.00530 -0.69	113.66	112.79	113.66	2,633,113
10 Jan 17	113.69380 -1.47	115.65	113.26	115.65	2,783,350
09 Jan 17	115.16830 +0.97	115.60	113.21	115.17	1,328,561
06 Jan 17	114.19820 -0.18	115.49	113.98	115.06	1,678,833
05 Jan 17	114.37850 +1.30	115.23	113.10	113.52	2,589,759
04 Jan 17	113.07710 +1.10	113.13	111.59	113.08	2,222,877
03 Jan 17	111.97520 -3.26	114.31	111.13	113.46	1,199,245
30 Dec 16	115.23590 -0.58	115.88	115.02	115.88	185,219
29 Dec 16	115.81120 +1.48	116.24	115.17	116.24	671,615
28 Dec 16	114.33190 +1.67	116.46	109.87	112.84	1,110,222
23 Dec 16	112.66360 +0.62	113.30	111.81	113.30	248,671
22 Dec 16	112.03990 +3.70	112.25	109.28	109.70	1,068,423
21 Dec 16	108.34340 +3.54	108.34	105.39	105.60	768,786
20 Dec 16	104.80500 -1.95	106.54	104.17	106.49	1,069,302
19 Dec 16	106.75780 -2.08	108.02	106.76	107.81	499,538
16 Dec 16	108.84220 +1.38	109.47	105.49	105.49	1,760,506
15 Dec 16	107.46200 +0.75	107.46	105.78	105.78	1,590,909
14 Dec 16	106.71450 -0.88	107.34	105.67	106.50	2,490,185
13 Dec 16	107.59290 -1.27	110.11	106.75	106.75	1,109,307
12 Dec 16	108.86520 +0.72	109.70	106.35	106.35	1,418,116
09 Dec 16	108.14060 -1.32	109.18	106.67	107.51	1,303,440
08 Dec 16	109.45790 -0.25	110.51	107.34	107.34	2,615,308
07 Dec 16	109.70830 +1.62	111.84	108.64	111.84	2,527,034
06 Dec 16	108.08650 -1.44	110.62	107.24	107.24	2,422,845
05 Dec 16	109.52920 +0.89	110.58	108.58	109.53	906,682
02 Dec 16	108.63880 +0.18	109.06	105.90	105.90	3,369,058
01 Dec 16	108.46070 -0.43	109.30	106.99	108.46	3,286,764
30 Nov 16	108.89030 -0.43	109.53	108.25	109.53	16,576,359
29 Nov 16	109.31960 +1.45	112.08	105.92	106.14	1,688,103
28 Nov 16	107.87450 -0.50	108.94	106.60	108.94	922,338
25 Nov 16	108.37870 +1.60	109.02	106.46	107.10	1,461,581
24 Nov 16	106.77480 +1.87	106.99	104.44	104.44	4,298,767
23 Nov 16	104.90370 -0.36	105.33	102.78	104.48	2,872,652
22 Nov 16	105.26080 -0.11	106.54	105.26	105.47	4,867,435
21 Nov 16	105.37350 -1.14	106.65	105.16	105.16	978,054
18 Nov 16	106.50940 +0.93	108.01	106.08	106.51	1,685,749
17 Nov 16	105.58120 +1.60	108.69	103.01	103.01	8,152,732
16 Nov 16	103.98220 +0.04	104.41	101.62	103.12	3,030,477
15 Nov 16	103.93740 +1.92	104.59	102.85	103.50	2,373,318
14 Nov 16	102.01310 +0.25	103.30	101.80	102.01	1,697,297
11 Nov 16	101.76300 -1.07	101.98	98.96	101.55	3,099,975
10 Nov 16	102.83350 -0.97	103.92	102.18	102.40	4,574,932
09 Nov 16	103.80470 -2.17	104.68	103.36	103.36	1,238,120
08 Nov 16	105.97660 -0.42	106.42	104.64	105.09	3,394,383
07 Nov 16	106.39200 -0.20	107.06	104.61	104.61	653,491
04 Nov 16	106.59390 +0.82	107.04	104.16	106.37	4,438,911
03 Nov 16	105.77860 +0.83	107.23	104.11	104.89	10,330,910
02 Nov 16	104.95060 -1.69	106.76	104.05	106.08	696,844
01 Nov 16	106.64370 +0.92	107.55	104.84	104.84	4,223,696
31 Oct 16	105.72320 +0.47	105.95	105.05	105.95	1,342,691
28 Oct 16	105.25090 +0.99	105.93	104.80	105.70	822,903
27 Oct 16	104.25680 +2.10	104.93	101.79	102.91	1,460,323
26 Oct 16	102.15360 +0.77	102.90	100.15	101.93	443,134
25 Oct 16	101.37980 -1.83	103.95	101.16	103.84	994,173
24 Oct 16	103.21390 +2.27	104.11	102.10	102.10	1,336,569
21 Oct 16	100.94630 -0.57	101.94	100.95	101.61	1,739,580
20 Oct 16	101.51790 -0.19	103.30	100.40	100.40	1,309,525
19 Oct 16	101.70780 -0.87	104.83	101.04	104.83	2,733,402
18 Oct 16	102.57320 -0.99	104.13	102.57	103.24	656,938
17 Oct 16	103.56160 -2.00	106.45	102.43	106.05	904,276
14 Oct 16	105.56000 -1.43	107.82	105.56	107.59	2,006,912
13 Oct 16	106.98900 +0.37	108.57	105.41	105.41	3,311,632
12 Oct 16	106.61930 +2.63	106.62	104.81	105.72	5,133,036
11 Oct 16	103.99280 +3.48	104.44	100.38	100.60	3,808,182
10 Oct 16	100.51350 +1.16	101.87	99.39	101.41	2,051,024
07 Oct 16	99.34960 +0.22	100.25	98.68	100.02	2,077,285
06 Oct 16	99.12740 +1.12	99.13	97.14	98.91	6,823,634
05 Oct 16	98.00660 +1.11	99.33	97.35	99.33	1,490,032
04 Oct 16	96.89480 +2.95	98.43	94.05	94.27	5,087,700
03 Oct 16	93.94210 +0.94	95.69	93.51	94.38	1,286,501
30 Sep 16	93.00120 -2.17	94.52	92.35	94.30	3,412,399
29 Sep 16	95.17260 +0.82	96.47	94.52	95.17	1,044,326
28 Sep 16	94.34980 +0.36	95.64	93.92	95.64	1,783,758
27 Sep 16	93.99100 -0.46	95.28	93.13	93.13	1,183,190
26 Sep 16	94.45320 -0.77	97.28	94.02	97.28	1,039,016
23 Sep 16	95.22720 +0.39	96.47	94.79	95.66	488,929
22 Sep 16	94.83360 +0.07	95.69	93.98	95.05	1,562,862
21 Sep 16	94.76010 +1.62	95.40	92.83	93.69	1,182,839
20 Sep 16	93.14500 +0.89	94.87	92.50	92.71	980,373
19 Sep 16	92.25340 +0.94	93.11	90.76	90.76	4,769,038
16 Sep 16	91.31110 +0.97	93.44	90.46	90.46	6,232,011
15 Sep 16	90.34060 -2.67	93.75	89.49	92.90	9,403,858
14 Sep 16	93.01160 +0.28	93.86	92.37	92.58	3,903,882
13 Sep 16	92.73470 +0.61	93.80	92.10	92.95	910,627
12 Sep 16	92.12280 -1.95	93.55	91.91	92.97	2,171,879
09 Sep 16	94.07390 +0.30	95.55	93.02	93.02	9,522,034
08 Sep 16	93.77780 +1.52	93.78	91.45	91.45	1,083,387
07 Sep 16	92.25520 +1.04	92.68	90.57	92.68	615,281
06 Sep 16	91.21750 +0.68	93.10	89.54	92.47	2,038,745
05 Sep 16	90.53890 -1.08	92.22	90.12	90.54	576,866
02 Sep 16	91.62310 -0.53	92.46	90.57	91.41	1,678,510
01 Sep 16	92.15290 +1.80	93.42	88.79	88.79	5,035,633
31 Aug 16	90.35350 +0.95	90.35	89.29	89.72	2,015,777
30 Aug 16	89.40280 +0.98	89.83	88.13	88.13	4,662,114
26 Aug 16	88.42250 -0.10	89.28	88.00	88.85	4,237,839
25 Aug 16	88.51820 +1.50	89.80	87.66	87.66	1,632,345
24 Aug 16	87.01730 +0.31	87.23	85.53	85.74	2,299,337
23 Aug 16	86.70870 +1.85	87.14	84.35	84.35	1,408,464
22 Aug 16	84.86030 -0.80	85.94	84.43	84.43	2,008,307
19 Aug 16	85.66020 +1.33	86.74	85.01	85.88	3,399,442
18 Aug 16	84.32860 -0.37	85.19	83.90	83.90	1,166,548
17 Aug 16	84.69840 +0.46	85.78	84.05	85.78	641,013
16 Aug 16	84.24050 -1.84	85.98	83.81	83.81	1,111,417
15 Aug 16	86.08450 +1.59	86.08	84.56	85.21	147,779
12 Aug 16	84.49300 +0.22	85.57	82.98	82.98	301,132
11 Aug 16	84.27410 +0.63	85.78	83.84	83.84	2,042,455
10 Aug 16	83.64850 +3.25	84.94	80.00	80.00	2,450,358
09 Aug 16	80.40090 +0.56	81.68	79.97	79.97	728,461
08 Aug 16	79.84070 +0.79	81.75	79.63	79.63	762,657
05 Aug 16	79.05080 -0.29	80.75	78.92	79.26	506,427
04 Aug 16	79.34550 +0.11	80.19	78.92	79.35	3,582,906
03 Aug 16	79.23820 -0.22	79.66	77.56	77.56	1,074,070
02 Aug 16	79.45780 -1.55	80.93	78.19	80.09	1,445,442
01 Aug 16	81.01110 +0.58	82.07	80.38	80.38	998,831
29 Jul 16	80.43450 -0.64	82.75	80.22	82.12	787,852
28 Jul 16	81.07720 +0.84	82.34	80.23	81.71	286,822
27 Jul 16	80.23520 +2.35	80.44	77.93	77.93	596,674
26 Jul 16	77.88350 -2.17	80.40	77.88	80.40	2,265,052
25 Jul 16	80.05490 -0.70	80.89	79.43	80.47	1,597,377
22 Jul 16	80.75390 -1.21	82.64	80.33	82.64	1,970,838
21 Jul 16	81.95980 -0.96	83.40	80.92	82.38	1,279,245
20 Jul 16	82.91790 +0.35	83.54	82.29	82.29	548,746
19 Jul 16	82.56950 +0.72	84.04	80.47	82.15	1,722,893
18 Jul 16	81.84790 +3.63	83.93	76.64	76.64	2,165,440
15 Jul 16	78.21450 +0.71	78.63	77.80	77.80	1,700,285
14 Jul 16	77.50820 -1.02	78.34	77.09	78.13	4,643,426
13 Jul 16	78.52780 -2.71	81.68	78.53	81.68	4,854,241
12 Jul 16	81.23600 -0.82	81.87	80.61	81.66	3,666,821
11 Jul 16	82.05840 +2.02	82.48	80.15	80.78	6,185,063
08 Jul 16	80.03420 +4.05	80.67	75.56	76.63	2,303,378
07 Jul 16	75.98270 +0.35	77.27	75.34	75.34	5,157,436
06 Jul 16	75.63200 -3.55	79.28	74.77	79.07	12,926,300
05 Jul 16	79.17970 -1.28	81.52	78.33	80.88	1,328,508
04 Jul 16	80.45750 -0.11	82.34	80.25	82.13	400,151
01 Jul 16	80.56330 +0.78	82.66	79.72	79.72	3,705,501
30 Jun 16	79.78100 -0.87	82.07	78.95	80.61	1,532,548
29 Jun 16	80.65580 +3.30	81.48	77.17	77.17	292,687
28 Jun 16	77.35310 -0.91	79.63	76.94	76.94	2,451,526
27 Jun 16	78.26290 +1.17	80.98	76.38	78.47	3,515,229
24 Jun 16	77.08900 -5.32	87.08	76.68	87.08	8,508,634
23 Jun 16	82.40550 +1.56	82.60	80.87	80.87	1,286,501
22 Jun 16	80.84910 -0.58	82.96	80.66	81.23	2,361,897
21 Jun 16	81.42900 +0.43	82.01	80.28	80.28	1,463,895
20 Jun 16	81.00340 +0.35	81.77	79.85	79.85	2,562,924
17 Jun 16	80.65550 +2.21	81.05	77.51	77.51	2,694,213
16 Jun 16	78.44910 +0.68	78.65	77.66	77.66	518,770
15 Jun 16	77.77340 -0.86	79.54	77.77	78.76	586,235
14 Jun 16	78.63600 -2.10	81.81	78.64	81.02	3,478,079
13 Jun 16	80.73200 -2.05	83.11	80.73	82.51	1,058,802
10 Jun 16	82.78000 -0.78	84.36	82.39	83.96	1,241,279
09 Jun 16	83.55770 -0.98	84.93	83.56	84.54	1,772,229
08 Jun 16	84.54120 -0.09	85.91	84.54	84.54	534,551
07 Jun 16	84.63610 -0.23	84.83	83.47	83.47	1,344,716
06 Jun 16	84.86860 +0.37	86.44	84.87	86.44	143,428
03 Jun 16	84.50100 +0.68	85.18	84.31	84.31	2,821,203
02 Jun 16	83.81680 -0.29	84.59	82.66	82.66	1,075,572
01 Jun 16	84.11160 +1.32	85.86	83.72	83.72	1,016,936
31 May 16	82.79580 +0.17	84.13	81.84	84.13	830,407
27 May 16	82.62760 +0.34	83.20	82.25	82.25	1,348,221
26 May 16	82.28940 +0.51	83.43	82.29	82.29	331,752
25 May 16	81.78340 -1.10	82.54	81.59	82.16	743,642
24 May 16	82.88830 -0.35	83.27	81.55	81.55	345,928
23 May 16	83.24320 +0.58	83.63	82.47	82.47	1,366,127
20 May 16	82.66160 +2.38	83.24	80.73	80.73	1,808,271
19 May 16	80.27990 -0.73	81.43	79.51	80.66	1,168,090
18 May 16	81.01150 -2.24	83.33	81.01	81.78	2,229,370
17 May 16	83.25500 -1.72	86.19	82.67	86.19	1,061,271
16 May 16	84.97370 -0.27	86.55	84.97	85.96	1,951,854
13 May 16	85.23970 -2.25	88.78	83.66	88.78	3,410,367
12 May 16	87.49320 -1.43	89.26	87.49	87.69	979,666
11 May 16	88.92200 -0.87	90.50	88.53	89.51	459,044
10 May 16	89.79650 -0.44	90.19	88.22	89.80	1,043,698
09 May 16	90.23420 +0.00	91.03	89.44	89.44	912,567
06 May 16	90.23780 -0.99	91.23	89.45	89.45	1,423,051
05 May 16	91.22750 +0.34	91.42	88.87	91.23	1,242,113
04 May 16	90.88280 +0.23	91.87	90.88	91.87	596,348
03 May 16	90.64850 +3.08	91.24	89.07	90.65	1,237,599
29 Apr 16	87.56860 -0.16	89.91	87.57	89.91	705,621
28 Apr 16	87.72520 -0.39	89.28	87.73	89.28	1,846,724
27 Apr 16	88.11020 +0.30	89.47	87.92	87.92	773,551
26 Apr 16	87.80680 +0.18	88.39	87.23	88.39	1,548,313
25 Apr 16	87.62230 -0.51	88.21	87.43	87.82	1,942,242
22 Apr 16	88.13320 -2.21	89.50	87.35	88.52	1,489,508
21 Apr 16	90.34590 +0.64	90.54	88.97	88.97	917,028
20 Apr 16	89.70490 -1.53	90.49	87.74	88.92	1,263,039
19 Apr 16	91.23460 -0.02	91.43	90.64	90.84	202,761
18 Apr 16	91.25650 -0.58	91.26	90.46	91.26	375,682
15 Apr 16	91.83820 +0.05	92.44	90.44	92.04	629,912
14 Apr 16	91.79090 +0.67	91.99	89.60	89.60	1,335,169
13 Apr 16	91.12400 +0.67	91.32	88.94	88.94	3,602,106
12 Apr 16	90.45650 +0.21	92.06	89.66	90.86	313,754
11 Apr 16	90.24760 -2.75	93.34	89.85	92.25	415,144
08 Apr 16	93.00030 -0.26	94.21	91.38	91.38	435,251
07 Apr 16	93.26200 +0.41	94.07	92.45	94.07	162,081
06 Apr 16	92.85640 -0.72	93.87	92.05	93.66	136,480
05 Apr 16	93.57500 +0.79	94.98	92.57	94.98	113,376
04 Apr 16	92.78500 +0.83	93.38	90.79	90.79	227,224
01 Apr 16	91.95300 +0.18	92.35	91.55	92.35	221,124
31 Mar 16	91.77140 +1.78	91.97	91.18	91.97	506,638
30 Mar 16	89.98810 -0.58	92.15	89.99	92.15	688,388
29 Mar 16	90.56610 +0.20	90.96	89.39	89.39	795,133
24 Mar 16	90.36560 -0.71	92.54	89.97	92.54	80,211
23 Mar 16	91.07900 +0.86	92.27	90.68	91.87	1,273,597
22 Mar 16	90.22120 -2.82	94.76	90.02	94.76	361,884
21 Mar 16	93.04090 -1.11	95.01	92.26	95.00	1,067,220
18 Mar 16	94.15110 -0.75	94.93	92.98	94.93	3,415,737
17 Mar 16	94.89660 +0.62	94.91	93.72	93.72	437,341
16 Mar 16	94.27790 +0.53	94.87	91.92	91.92	514,853
15 Mar 16	93.74740 +2.83	94.34	91.00	94.34	294,692
14 Mar 16	90.91720 +0.21	91.50	90.72	90.72	102,387
11 Mar 16	90.70480 -1.82	92.64	90.70	91.48	82,324
10 Mar 16	92.52410 +0.40	93.50	91.55	92.13	253,163
09 Mar 16	92.12530 +0.90	92.32	91.16	91.35	415,435
08 Mar 16	91.22440 +0.75	91.81	91.03	91.03	774,168
07 Mar 16	90.47250 -1.09	91.25	88.93	90.47	724,361
04 Mar 16	91.56380 +1.21	92.14	90.21	90.60	5,697,691
03 Mar 16	90.35040 -0.30	90.93	89.58	90.74	1,146,447
02 Mar 16	90.65040 -0.62	91.61	90.07	90.84	246,057
01 Mar 16	91.26620 +0.63	92.05	90.88	91.27	3,512,502
29 Feb 16	90.63690 -1.19	92.00	90.44	92.00	4,136,444
26 Feb 16	91.82270 -0.15	93.00	91.43	93.00	686,514
25 Feb 16	91.96820 -0.20	92.56	91.77	92.56	2,025,381
24 Feb 16	92.16330 +1.10	92.56	90.98	92.56	3,069,470
23 Feb 16	91.05910 +0.55	91.45	89.89	91.06	3,832,635
22 Feb 16	90.50460 -0.38	92.07	90.50	92.07	195,076
19 Feb 16	90.88710 -0.10	91.67	89.91	91.67	1,807,792
18 Feb 16	90.98910 +1.57	91.18	89.25	89.83	291,933
17 Feb 16	89.42270 -0.14	89.81	88.26	88.45	305,759
16 Feb 16	89.56730 +2.41	89.76	87.23	87.23	2,125,672
15 Feb 16	87.15990 +2.38	87.35	84.85	84.85	667,589
12 Feb 16	84.77540 -0.08	85.16	84.19	84.78	114,064
11 Feb 16	84.85540 +0.85	86.43	83.48	86.03	1,613,132
10 Feb 16	84.00620 +0.07	84.59	81.68	81.68	1,679,577
09 Feb 16	83.93320 -1.57	87.64	82.37	86.28	662,834
08 Feb 16	85.50250 -1.82	88.60	85.50	88.60	3,000,744
05 Feb 16	87.32310 -0.98	88.48	86.94	88.48	1,995,434
04 Feb 16	88.29820 -0.12	90.41	88.11	88.87	1,944,422
03 Feb 16	88.41580 -1.08	89.36	87.85	89.36	7,965,929
02 Feb 16	89.49140 -1.09	90.63	89.11	90.63	1,720,487
01 Feb 16	90.57720 +0.57	90.58	87.55	88.87	3,543,662
29 Jan 16	90.01210 +1.06	90.97	86.96	89.25	2,115,843
28 Jan 16	88.95460 -1.41	91.05	88.76	90.86	1,383,405
27 Jan 16	90.36300 +0.81	91.32	89.98	89.98	292,553
26 Jan 16	89.55550 -0.80	91.07	89.56	91.07	3,751,428
25 Jan 16	90.35320 +1.25	91.87	89.59	90.35	1,585,688
22 Jan 16	89.10310 -1.05	89.48	88.35	89.48	383,412
21 Jan 16	90.15760 -0.09	91.88	88.63	91.88	1,060,065
20 Jan 16	90.25160 -1.83	92.17	90.06	91.79	464,204
19 Jan 16	92.07950 +1.60	92.46	90.92	90.92	2,175,946
18 Jan 16	90.48000 -0.22	91.81	89.91	89.91	925,913
15 Jan 16	90.69910 -0.42	93.38	90.31	92.23	1,250,686
14 Jan 16	91.12000 -1.28	92.63	90.37	91.87	2,400,949
13 Jan 16	92.39700 +1.04	92.40	90.89	91.65	1,891,489
12 Jan 16	91.35640 +1.17	91.93	91.17	91.17	149,445
11 Jan 16	90.18870 +0.93	90.38	88.13	88.13	3,239,760
08 Jan 16	89.26340 +1.89	90.01	88.14	88.14	999,184
07 Jan 16	87.37500 +1.65	87.75	85.52	86.63	1,866,077
06 Jan 16	85.72930 -1.72	89.59	85.73	89.59	2,188,042
05 Jan 16	87.45430 +0.29	88.92	86.36	86.36	1,359,415
04 Jan 16	87.16280 -0.91	88.27	86.79	87.53	2,068,872
31 Dec 15	88.07450 +0.15	88.44	87.71	87.71	462,633
30 Dec 15	87.92320 +0.38	88.29	87.19	88.29	312,855
29 Dec 15	87.54150 -1.85	90.12	87.54	87.73	545,038
24 Dec 15	89.39250 +2.32	89.48	87.28	88.02	167,782
23 Dec 15	87.07420 -0.78	87.44	86.16	87.44	378,427
22 Dec 15	87.85200 +0.39	88.96	87.67	88.41	889,648
21 Dec 15	87.46470 +0.81	88.01	86.91	86.91	661,371
18 Dec 15	86.65710 +0.03	87.02	86.11	87.02	573,921
17 Dec 15	86.62840 +1.29	88.08	85.17	85.17	501,513
16 Dec 15	85.34240 +2.24	85.34	83.15	83.15	1,264,445
15 Dec 15	83.10340 -1.50	84.92	82.74	84.92	608,657
14 Dec 15	84.60260 +0.76	85.33	83.87	85.33	946,028
11 Dec 15	83.84460 -0.18	85.29	83.84	84.93	9,062,967
10 Dec 15	84.02830 +0.05	84.39	82.95	83.67	2,172,809
09 Dec 15	83.97420 -1.64	85.96	83.79	85.96	1,346,469
08 Dec 15	85.60990 +1.18	86.34	85.25	85.61	1,406,326
07 Dec 15	84.42810 +1.17	86.41	83.71	84.25	6,648,937
04 Dec 15	83.26150 -0.99	84.34	82.90	84.34	2,252,337
03 Dec 15	84.25030 +1.47	85.51	84.07	84.43	6,478,390
02 Dec 15	82.77570 +3.16	83.84	78.53	80.65	6,608,348
01 Dec 15	79.61800 +1.21	80.32	78.74	80.32	1,653,853
30 Nov 15	78.40620 +0.12	78.58	77.35	78.06	541,976
27 Nov 15	78.28370 -1.58	79.37	78.11	79.16	459,890
26 Nov 15	79.85940 +1.07	79.86	77.23	78.63	8,279,547
25 Nov 15	78.78870 +1.46	78.79	77.03	78.09	587,743
24 Nov 15	77.32520 +0.67	77.33	76.27	76.27	859,300
23 Nov 15	76.65840 -0.44	77.18	76.48	77.18	359,298
20 Nov 15	77.10310 +0.59	77.10	76.05	76.05	1,908,884
19 Nov 15	76.51380 +0.39	77.22	75.99	77.22	3,132,788
18 Nov 15	76.12510 +1.05	77.00	75.43	76.30	1,542,219
17 Nov 15	75.07020 +0.68	75.42	74.37	74.90	764,375
16 Nov 15	74.38700 -0.49	75.27	74.03	75.27	1,098,709
13 Nov 15	74.88010 -2.09	76.47	74.17	76.12	542,927
12 Nov 15	76.96960 +0.56	77.15	75.73	76.62	910,938
11 Nov 15	76.41290 +0.33	76.41	75.35	76.41	877,893
10 Nov 15	76.07890 +0.16	76.08	75.02	75.73	2,090,877
09 Nov 15	75.92210 +1.12	76.10	73.97	73.97	2,215,847
06 Nov 15	74.79920 +0.92	74.80	72.66	72.66	1,010,461
05 Nov 15	73.87840 +0.46	74.41	71.92	72.63	1,669,459
04 Nov 15	73.41720 -0.36	74.12	71.30	71.30	5,439,859
03 Nov 15	73.77910 +0.28	73.96	71.47	71.47	1,771,413
02 Nov 15	73.49430 +1.25	74.03	72.42	72.42	494,263
30 Oct 15	72.24150 +0.05	72.78	71.88	71.88	2,125,982
29 Oct 15	72.19350 -0.40	72.55	71.84	72.37	2,739,783
28 Oct 15	72.59750 +0.07	74.40	72.24	74.40	3,758,025
27 Oct 15	72.52650 -0.13	73.43	72.17	72.89	2,723,195
26 Oct 15	72.65920 -0.83	73.38	72.48	72.66	300,221
23 Oct 15	73.49020 -0.56	74.39	73.13	74.39	470,800
22 Oct 15	74.04620 -1.42	74.77	72.42	73.14	953,410
21 Oct 15	75.46180 +0.63	75.65	74.18	74.18	1,933,126
20 Oct 15	74.82930 +0.85	76.11	73.36	74.65	1,890,140
19 Oct 15	73.97780 -1.89	77.45	73.98	77.45	234,628
16 Oct 15	75.86890 +0.02	77.34	75.13	77.34	1,942,517
15 Oct 15	75.85360 -1.75	77.33	75.85	77.33	691,043
14 Oct 15	77.60820 -0.83	78.16	77.05	78.16	5,832,712
13 Oct 15	78.43800 +0.61	78.81	77.69	77.69	1,133,743
12 Oct 15	77.82800 -0.05	78.20	77.46	78.20	345,665
09 Oct 15	77.87480 +0.09	79.36	77.87	79.36	1,003,765
08 Oct 15	77.78860 +0.38	77.97	76.68	77.97	159,980
07 Oct 15	77.41060 -0.52	77.78	77.04	77.78	1,063,116
06 Oct 15	77.93000 +0.36	78.49	77.00	77.00	814,776
05 Oct 15	77.56530 -0.69	79.04	76.83	76.83	223,531
02 Oct 15	78.25320 +0.44	79.37	77.51	79.37	1,257,042
01 Oct 15	77.81590 +0.81	78.30	76.89	76.89	4,438,395
30 Sep 15	77.00820 -0.45	78.11	76.64	76.64	5,460,301
29 Sep 15	77.46030 -1.56	79.68	77.46	79.68	5,623,609
28 Sep 15	79.01900 -0.13	79.76	78.28	79.76	7,142,722
25 Sep 15	79.14560 +0.81	79.51	78.41	79.51	432,387
24 Sep 15	78.33850 -1.06	80.93	78.34	80.93	6,546,053
23 Sep 15	79.39810 -0.76	80.86	79.40	80.50	1,450,056
22 Sep 15	80.16240 -0.07	80.53	79.62	79.80	1,859,580
21 Sep 15	80.23290 +0.33	80.23	77.70	77.70	201,979
18 Sep 15	79.90140 +0.82	80.08	78.81	80.08	2,258,409
17 Sep 15	79.08290 -0.09	79.81	78.35	78.35	967,992
16 Sep 15	79.17410 -0.84	79.72	78.45	79.72	90,902
15 Sep 15	80.01670 +0.03	80.02	78.55	80.02	147,489
14 Sep 15	79.98560 +0.14	80.35	79.62	79.99	2,787,878
11 Sep 15	79.84720 +1.30	80.21	79.11	80.21	433,785
10 Sep 15	78.54270 +1.17	80.00	77.45	78.54	91,701
09 Sep 15	77.37310 -1.26	78.83	77.37	77.37	58,926
08 Sep 15	78.63530 +0.78	80.09	77.18	80.09	205,465
07 Sep 15	77.85360 -1.28	79.13	76.76	76.76	1,366,314
04 Sep 15	79.12960 +0.42	80.60	77.85	78.40	343,288
03 Sep 15	78.70900 +1.23	78.71	76.89	78.71	314,733
02 Sep 15	77.47720 -1.86	80.30	77.11	78.58	832,461
01 Sep 15	79.33700 -0.69	81.54	79.34	80.81	52,427
28 Aug 15	80.03100 -1.12	81.83	80.03	81.31	206,520
27 Aug 15	81.15290 +1.12	81.70	80.24	80.24	2,022,711
26 Aug 15	80.03170 +0.78	81.50	79.85	80.77	259,341
25 Aug 15	79.24820 +1.27	79.25	76.34	77.43	1,150,642
24 Aug 15	77.97690 -0.55	80.92	77.61	80.18	340,317
21 Aug 15	78.52690 +0.98	79.25	77.99	77.99	2,046,532
20 Aug 15	77.54910 -0.17	78.26	77.55	77.91	164,415
19 Aug 15	77.71640 +0.36	78.42	77.54	77.72	8,728,189
18 Aug 15	77.35540 -0.03	78.06	77.18	77.53	376,191
17 Aug 15	77.38210 -0.92	78.80	77.38	78.09	49,805
14 Aug 15	78.30170 -0.24	78.64	78.30	78.30	51,565
13 Aug 15	78.54380 -0.53	79.26	78.51	78.54	222,274
12 Aug 15	79.07400 +1.39	79.07	78.00	78.00	407,782
11 Aug 15	77.68440 +0.34	79.10	77.68	78.04	1,104,849
10 Aug 15	77.34500 -0.44	79.11	76.82	76.99	429,597
07 Aug 15	77.78080 -1.06	78.98	77.07	77.78	175,749
06 Aug 15	78.84000 +2.60	78.84	76.73	76.73	168,144
05 Aug 15	76.24030 +0.35	76.24	75.02	75.02	613,716
04 Aug 15	75.89270 -1.05	77.30	75.19	75.89	441,378
03 Aug 15	76.94210 +0.12	77.12	75.99	76.59	1,056,884
31 Jul 15	76.81920 +0.54	77.89	76.82	77.88	1,568,889
30 Jul 15	76.27540 -0.55	76.28	75.58	76.28	2,447,578
29 Jul 15	76.82910 -1.10	78.96	76.48	78.24	1,102,219
28 Jul 15	77.93360 -1.19	79.53	77.23	77.93	327,938
27 Jul 15	79.12600 +0.26	80.20	79.13	80.20	60,956
24 Jul 15	78.86570 -0.16	79.22	78.87	79.22	118,004
23 Jul 15	79.02150 +1.00	80.00	78.84	78.84	441,406
22 Jul 15	78.02550 -1.37	79.37	78.03	79.07	3,091,317
21 Jul 15	79.39130 +2.04	80.45	78.69	78.69	187,999
20 Jul 15	77.35010 +0.99	77.70	77.35	77.70	271,175
17 Jul 15	76.36230 -1.27	77.06	76.36	76.71	6,284,239
16 Jul 15	77.63250 +0.27	78.28	76.93	76.93	6,171,645
15 Jul 15	77.36360 -1.06	78.41	77.19	77.19	249,461
14 Jul 15	78.42270 +0.42	78.42	77.01	77.01	610,374
13 Jul 15	77.99820 -2.68	78.71	77.29	77.29	2,864,808
10 Jul 15	80.68200 -0.08	80.68	79.96	80.32	1,075,641
09 Jul 15	80.75780 +0.76	80.76	78.96	78.96	536,324
08 Jul 15	79.99320 +1.98	80.35	79.27	79.27	3,265,485
07 Jul 15	78.01200 +0.02	78.19	77.37	77.66	1,838,417
06 Jul 15	77.99080 -0.80	78.26	76.66	77.37	751,735
03 Jul 15	78.79140 +0.17	78.93	78.26	78.26	15,996
02 Jul 15	78.61660 -0.21	78.97	78.26	78.26	1,004,699
01 Jul 15	78.83080 +1.43	78.83	76.70	78.12	2,871,484
30 Jun 15	77.39970 +1.62	78.29	75.38	77.22	4,760,822
29 Jun 15	75.78160 -1.05	76.31	75.41	75.78	266,625
26 Jun 15	76.83110 +1.03	77.19	75.06	75.41	1,778,906
25 Jun 15	75.79820 +0.02	75.80	74.73	74.73	506,812
24 Jun 15	75.77770 +0.41	78.27	74.71	75.42	1,144,234
23 Jun 15	75.37210 -0.46	75.37	74.66	74.66	3,485,622
22 Jun 15	75.83030 +0.58	76.01	75.65	75.83	214,040
19 Jun 15	75.24620 -0.34	75.25	74.89	75.07	2,653,806
18 Jun 15	75.58200 +0.51	75.78	75.40	75.40	1,322,833
17 Jun 15	75.07600 -0.78	75.44	75.08	75.08	72,633
16 Jun 15	75.85540 -0.70	75.88	75.50	75.86	3,279,330
15 Jun 15	76.55580 +0.38	76.56	76.01	76.19	1,546,674
12 Jun 15	76.17770 -0.65	76.72	76.18	76.72	4,567,713
11 Jun 15	76.83210 +0.47	76.83	76.29	76.47	11,556,057
10 Jun 15	76.36090 +0.00	77.82	72.72	76.36	88,193,096