FUNDMANAGER.co.uk

Kinsale Capital Group Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	371.98999 +6.40	375.13	368.60	369.76	204,275
19 Oct 26	365.59000 +0.35	366.91	363.16	364.05	148,617
16 Oct 26	365.23999 +7.75	365.51	357.60	360.05	238,467
15 Oct 26	357.48999 +8.42	363.69	355.31	356.81	202,964
14 Oct 26	349.07001 +9.10	349.29	335.27	337.94	211,755
13 Oct 26	339.97000 -1.15	344.25	339.95	343.51	137,217
12 Oct 26	341.12000 +4.14	342.87	337.95	338.48	150,867
09 Oct 26	336.98001 -2.67	342.95	335.76	338.06	343,959
08 Oct 26	339.64999 +8.95	341.77	330.36	331.18	206,767
07 Oct 26	330.70001 -5.75	338.41	329.68	335.55	258,373
06 Oct 26	336.45001 +4.03	336.80	329.01	330.79	155,829
05 Oct 26	332.42001 +2.70	335.51	328.11	328.30	216,490
02 Oct 26	329.72000 -4.81	337.78	329.12	335.30	256,509
01 Oct 26	334.53000 +11.78	339.46	326.21	326.21	275,868
30 Sep 26	322.75000 -0.50	324.78	320.20	324.78	289,600
29 Sep 26	323.25000 -1.67	324.24	319.00	321.07	280,649
28 Sep 26	324.92001 -5.57	328.64	321.58	326.56	267,633
25 Sep 26	330.48999 -10.02	340.43	330.16	340.43	197,229
24 Sep 26	340.51001 +1.13	345.05	335.65	339.89	265,768
23 Sep 26	339.38000 -12.45	355.24	339.20	354.38	179,546
22 Sep 26	351.82999 -6.36	364.00	350.40	360.66	190,329
21 Sep 26	358.19000 +1.34	363.17	356.30	357.35	158,445
18 Sep 26	356.85001 -2.68	358.96	354.51	358.96	298,392
17 Sep 26	359.53000 -1.22	364.43	356.60	364.43	176,006
16 Sep 26	360.75000 -8.45	365.77	358.54	365.56	227,287
15 Sep 26	369.20001 +5.31	370.30	359.99	362.94	307,674
14 Sep 26	363.89001 +3.88	373.52	361.42	368.30	135,519
11 Sep 26	360.01001 -2.69	365.42	356.40	365.42	114,551
10 Sep 26	362.70001 +3.10	365.23	358.47	363.99	141,486
09 Sep 26	359.60001 -7.69	363.77	358.01	363.77	138,585
08 Sep 26	367.29001 -5.88	371.19	365.65	369.06	236,291
04 Sep 26	373.17001 -9.81	380.65	372.83	377.00	131,139
03 Sep 26	382.98001 +6.20	387.54	378.18	380.15	198,927
02 Sep 26	376.78000 +4.27	379.38	370.02	373.74	190,939
01 Sep 26	372.51001 -1.39	381.52	371.43	374.41	196,485
31 Aug 26	373.89999 -6.71	379.98	372.15	376.32	157,570
28 Aug 26	380.60999 -1.19	385.97	379.42	383.92	157,475
27 Aug 26	381.79999 -5.33	385.01	378.59	382.21	171,283
26 Aug 26	387.13000 -0.82	393.56	387.01	387.74	113,473
25 Aug 26	387.95001 -7.56	398.58	387.75	394.45	234,961
24 Aug 26	395.51001 +11.96	396.36	386.10	386.10	272,791
21 Aug 26	383.54999 +2.40	388.72	381.54	383.66	143,573
20 Aug 26	381.14999 +1.73	385.81	378.01	378.06	138,829
19 Aug 26	379.42001 +6.71	385.88	375.27	375.76	190,814
18 Aug 26	372.70999 +5.55	380.27	371.86	372.67	184,082
17 Aug 26	367.16000 -12.03	379.15	366.85	376.51	193,875
14 Aug 26	379.19000 +2.22	381.41	374.35	378.18	192,716
13 Aug 26	376.97000 +3.45	380.94	371.70	376.90	160,920
12 Aug 26	373.51999 -1.08	375.29	366.50	369.94	177,098
11 Aug 26	374.60001 +6.00	377.99	366.37	366.37	205,482
10 Aug 26	368.60001 -5.16	374.67	365.58	374.67	214,642
07 Aug 26	373.76001 -2.61	378.76	369.08	372.29	169,732
06 Aug 26	376.37000 +5.40	376.93	369.08	374.00	259,019
05 Aug 26	370.97000 +8.15	372.36	361.06	364.78	289,219
04 Aug 26	362.82001 +2.38	365.96	350.01	353.50	386,129
03 Aug 26	360.44000 +4.02	366.59	356.15	360.00	270,957
31 Jul 26	356.42001 +0.55	359.70	350.91	350.91	276,964
30 Jul 26	355.87000 -20.80	369.10	348.72	367.00	347,966
29 Jul 26	376.67001 +6.41	378.91	364.93	364.93	344,519
28 Jul 26	370.26001 +8.71	380.20	366.39	366.72	429,409
27 Jul 26	361.54999 +12.45	364.06	344.27	349.00	444,963
24 Jul 26	349.10001 +16.82	356.24	333.50	338.90	575,133
23 Jul 26	332.28000 +6.64	334.13	320.04	320.45	479,238
22 Jul 26	325.64001 -13.82	342.32	322.99	335.55	318,295
21 Jul 26	339.45999 -10.67	351.00	336.99	344.88	235,026
20 Jul 26	350.13000 +6.14	354.04	341.22	344.46	321,689
17 Jul 26	343.98999 +8.47	349.96	339.00	339.00	264,312
16 Jul 26	335.51999 +15.91	337.61	320.21	320.21	308,484
15 Jul 26	319.60999 -17.53	336.08	319.16	332.02	366,486
14 Jul 26	337.14001 -7.82	342.92	335.97	339.79	186,186
13 Jul 26	344.95999 +4.39	347.20	340.65	344.40	309,815
10 Jul 26	340.57001 +1.99	344.96	337.36	340.70	173,000
09 Jul 26	338.57999 -7.38	344.72	336.74	343.81	218,013
08 Jul 26	345.95999 -2.77	350.38	345.27	348.86	260,520
07 Jul 26	348.73001 +1.50	356.67	346.45	352.27	287,524
06 Jul 26	347.23001 -7.62	355.74	345.47	350.26	295,745
02 Jul 26	354.85001 +9.58	355.89	341.55	346.50	333,465
01 Jul 26	345.26999 +15.46	346.84	332.39	333.30	428,537
30 Jun 26	329.81000 -2.21	332.92	327.71	330.93	264,401
29 Jun 26	332.01999 +3.59	332.25	323.36	332.00	332,288
26 Jun 26	328.42999 +20.00	328.43	309.51	309.60	899,435
25 Jun 26	308.42999 -1.96	313.48	306.94	308.05	321,886
24 Jun 26	310.39001 +5.91	317.36	306.00	306.88	400,083
23 Jun 26	304.48001 +9.43	311.04	300.57	301.51	606,223
22 Jun 26	295.04999 -13.80	314.88	294.55	306.86	505,884
18 Jun 26	308.85001 -0.37	312.82	305.28	309.79	365,489
17 Jun 26	309.22000 -3.47	315.14	305.88	310.43	245,465
16 Jun 26	312.69000 +0.86	317.89	310.42	313.22	195,434
15 Jun 26	311.82999 +0.45	319.25	311.41	312.00	361,679
12 Jun 26	311.38000 +0.72	313.87	304.81	310.21	273,802
11 Jun 26	310.66000 -2.91	316.75	310.58	313.58	174,384
10 Jun 26	313.57001 +10.32	315.78	307.00	308.45	321,258
09 Jun 26	303.25000 +4.18	306.17	299.01	301.34	192,677
08 Jun 26	299.07001 -7.05	305.29	297.77	301.70	271,738
05 Jun 26	306.12000 +10.42	306.70	296.25	299.37	267,738
04 Jun 26	295.70001 +5.50	301.99	291.11	296.47	372,957
03 Jun 26	290.20001 -5.20	293.79	287.20	293.66	287,241
02 Jun 26	295.39999 -8.13	301.75	294.00	300.10	326,277
01 Jun 26	303.53000 -1.24	309.55	300.23	303.00	223,437
29 May 26	304.76999 -3.21	313.96	302.98	306.92	344,584
28 May 26	307.98001 +1.91	311.34	300.00	302.47	296,302
27 May 26	306.07001 -5.95	316.27	306.07	312.46	310,927
26 May 26	312.01999 +1.83	313.54	305.64	308.71	227,258
22 May 26	310.19000 -1.84	313.92	306.71	313.13	207,554
21 May 26	312.03000 +0.33	313.84	303.83	307.52	186,973
20 May 26	311.70001 -1.91	313.60	307.15	313.00	237,051
19 May 26	313.60999 -11.16	329.39	311.28	326.19	388,627
18 May 26	324.76999 +13.48	329.17	311.30	311.30	340,181
15 May 26	311.29001 +7.46	313.07	307.08	307.50	311,016
14 May 26	303.82999 +3.37	307.45	298.95	301.60	265,786
13 May 26	300.45999 -2.73	305.93	296.06	299.65	312,141
12 May 26	303.19000 +3.47	307.80	299.49	302.72	369,454
11 May 26	299.72000 -5.15	304.70	297.10	304.70	268,715
08 May 26	304.87000 -3.96	311.99	303.43	309.10	310,780
07 May 26	308.82999 +5.22	311.00	293.78	303.07	599,295
06 May 26	303.60999 -1.40	313.16	303.51	306.51	546,414
05 May 26	305.01001 +0.85	308.48	300.23	304.16	320,029
04 May 26	304.16000 -7.58	317.92	303.08	309.36	574,094
01 May 26	311.73999 -11.87	328.45	308.61	326.17	332,101
30 Apr 26	323.60999 -7.42	331.10	321.52	327.13	254,762
29 Apr 26	331.03000 +1.95	332.40	323.01	326.31	317,728
28 Apr 26	329.07999 +1.33	333.09	324.00	330.59	253,846
27 Apr 26	327.75000 -17.33	342.41	326.80	342.41	360,908
24 Apr 26	345.07999 -2.72	346.86	323.00	340.84	398,270
23 Apr 26	347.79999 -1.71	352.17	345.30	351.14	333,033
22 Apr 26	349.51001 -9.35	358.89	347.77	358.89	268,743
21 Apr 26	358.85999 +0.78	361.08	354.05	358.83	200,233
20 Apr 26	358.07999 -2.70	362.46	354.31	359.29	247,291
17 Apr 26	360.78000 +1.74	363.58	358.11	360.02	184,982
16 Apr 26	359.04001 +1.04	362.06	355.09	355.09	167,115
15 Apr 26	358.00000 +7.49	361.78	348.92	355.36	221,437
14 Apr 26	350.51001 -6.95	357.50	350.03	356.76	413,107
13 Apr 26	357.45999 +9.15	360.99	345.27	348.30	194,029
10 Apr 26	348.31000 -13.46	363.57	348.13	361.25	232,815
09 Apr 26	361.76999 +5.35	365.64	349.87	352.35	217,731
08 Apr 26	356.42001 +11.16	359.00	347.06	348.75	269,919
07 Apr 26	345.26001 -0.53	351.62	342.00	346.00	219,199
06 Apr 26	345.79001 +0.89	347.38	336.65	338.77	193,161
02 Apr 26	344.89999 -0.90	352.09	339.33	345.66	291,478
01 Apr 26	345.79999 +4.14	349.63	335.48	345.00	280,939
31 Mar 26	341.66000 +4.97	345.36	335.19	339.33	297,979
30 Mar 26	336.69000 +9.40	343.50	328.13	329.64	265,969
27 Mar 26	327.29001 -7.99	334.15	326.98	334.00	217,426
26 Mar 26	335.28000 +8.06	336.51	327.25	327.45	231,846
25 Mar 26	327.22000 +0.72	331.33	321.97	326.35	354,958
24 Mar 26	326.50000 -1.55	331.97	325.00	328.45	174,052
23 Mar 26	328.04999 -0.16	337.45	327.84	334.18	320,300
20 Mar 26	328.20999 +1.49	331.37	323.37	324.67	373,847
19 Mar 26	326.72000 -21.58	344.00	322.96	340.99	429,960
18 Mar 26	348.29999 -7.44	356.37	345.33	353.12	221,902
17 Mar 26	355.73999 -2.91	368.55	355.70	362.06	179,797
16 Mar 26	358.64999 -3.88	368.80	358.30	363.61	161,013
13 Mar 26	362.53000 +0.67	370.00	359.75	367.78	127,063
12 Mar 26	361.85999 +1.22	367.14	358.09	359.84	174,079
11 Mar 26	360.64001 +0.86	363.06	356.89	361.54	176,898
10 Mar 26	359.78000 -2.66	362.33	351.78	362.33	357,737
09 Mar 26	362.44000 -9.58	370.00	360.09	370.00	226,157
06 Mar 26	372.01999 -6.47	377.78	370.50	376.21	168,039
05 Mar 26	378.48999 -4.98	384.94	375.50	382.00	157,968
04 Mar 26	383.47000 -9.52	393.00	380.75	391.21	173,383
03 Mar 26	392.98999 -3.19	393.53	383.32	390.00	147,107
02 Mar 26	396.17999 +6.51	397.73	384.90	384.90	187,677
27 Feb 26	389.67001 +7.21	391.42	377.01	382.67	264,991
26 Feb 26	382.45999 +9.30	384.62	374.68	375.66	238,478
25 Feb 26	373.16000 -7.60	376.47	367.96	375.00	354,888
24 Feb 26	380.76001 +8.06	381.66	370.05	372.70	242,664
23 Feb 26	372.70001 -0.71	377.65	370.53	373.00	270,821
20 Feb 26	373.41000 -0.59	377.86	369.26	376.53	321,006
19 Feb 26	374.00000 -5.57	383.94	372.82	379.97	265,664
18 Feb 26	379.57001 +2.92	388.87	377.04	378.08	366,038
17 Feb 26	376.64999 +5.33	387.77	368.39	370.92	446,972
13 Feb 26	371.32001 -29.68	377.78	341.06	360.00	889,687
12 Feb 26	401.00000 -4.40	414.19	398.45	404.64	368,353
11 Feb 26	405.39999 +7.40	406.39	386.32	396.31	277,804
10 Feb 26	398.00000 +7.57	399.47	388.83	390.54	157,734
09 Feb 26	390.42999 -23.67	417.44	384.12	412.00	238,652
06 Feb 26	414.10001 +3.66	421.90	410.65	416.79	189,673
05 Feb 26	410.44000 +1.56	418.00	407.35	414.84	166,620
04 Feb 26	408.88000 +17.11	411.48	389.39	394.00	182,516
03 Feb 26	391.76999 -1.45	397.98	384.01	390.00	148,487
02 Feb 26	393.22000 -2.66	394.21	387.67	393.17	144,708
30 Jan 26	395.88000 +0.60	399.81	389.52	396.74	126,344
29 Jan 26	395.28000 +5.54	398.01	387.08	391.35	148,898
28 Jan 26	389.73999 +3.07	395.93	382.00	385.22	118,910
27 Jan 26	386.67001 -15.73	398.99	381.34	398.39	345,318
26 Jan 26	402.39999 -4.30	417.00	399.23	409.46	133,021
23 Jan 26	406.70001 -0.76	409.40	401.48	407.08	302,451
22 Jan 26	407.45999 +2.22	408.60	396.39	403.61	170,392
21 Jan 26	405.23999 +0.12	408.96	395.02	405.98	243,335
20 Jan 26	405.12000 +6.28	407.00	395.00	395.62	194,322
16 Jan 26	398.84000 -0.65	406.05	397.81	397.96	179,015
15 Jan 26	399.48999 +3.36	405.68	395.30	401.53	218,751
14 Jan 26	396.13000 +15.18	398.37	381.01	381.67	300,000
13 Jan 26	380.95001 -9.38	390.20	377.32	388.97	219,185
12 Jan 26	390.32999 -7.12	406.86	389.85	398.35	283,814
09 Jan 26	397.45001 -13.69	414.51	389.48	413.31	309,804
08 Jan 26	411.14001 +12.68	416.41	394.76	398.94	226,296
07 Jan 26	398.45999 -2.35	402.00	391.71	400.00	211,092
06 Jan 26	400.81000 +3.77	405.64	395.12	395.35	207,988
05 Jan 26	397.04001 +4.58	407.89	385.78	385.78	298,388
02 Jan 26	392.45999 +1.34	393.22	386.05	391.00	160,273
31 Dec 25	391.12000 -4.51	397.49	390.50	393.36	134,370
30 Dec 25	395.63000 +0.37	398.50	394.04	394.86	185,461
29 Dec 25	395.26001 +1.87	397.00	392.49	393.32	139,860
26 Dec 25	393.39001 -3.25	397.00	392.90	396.07	163,183
24 Dec 25	396.64001 -0.30	400.00	393.94	395.68	47,911
23 Dec 25	396.94000 -2.50	401.00	395.05	399.50	192,738
22 Dec 25	399.44000 +0.15	404.07	394.09	396.91	248,335
19 Dec 25	399.29001 +3.29	399.67	391.84	394.86	357,142
18 Dec 25	396.00000 +18.01	397.14	379.00	382.69	391,728
17 Dec 25	377.98999 -7.17	385.00	377.46	383.90	247,716
16 Dec 25	385.16000 -7.01	394.97	383.40	393.12	257,293
15 Dec 25	392.17001 +0.41	396.55	389.24	392.00	176,606
12 Dec 25	391.76001 +3.62	401.15	386.05	397.24	280,016
11 Dec 25	388.14001 +10.24	390.46	379.60	379.60	264,567
10 Dec 25	377.89999 +5.89	381.64	372.98	373.77	453,404
09 Dec 25	372.01001 +17.41	372.19	356.46	357.00	432,390
08 Dec 25	354.60001 -1.93	358.32	349.00	353.00	280,466
05 Dec 25	356.53000 -4.73	363.61	352.45	360.01	257,073
04 Dec 25	361.26001 -13.15	375.88	360.38	374.52	338,240
03 Dec 25	374.41000 -1.37	381.81	370.80	376.68	242,178
02 Dec 25	375.78000 -1.26	379.65	373.30	376.07	190,221
01 Dec 25	377.04001 -7.86	386.36	377.00	382.65	207,687
28 Nov 25	384.89999 +3.64	387.49	379.97	379.97	90,593
26 Nov 25	381.26001 -5.10	388.49	377.20	385.32	200,415
25 Nov 25	386.35999 +7.21	388.00	377.97	379.16	184,926
24 Nov 25	379.14999 -5.75	388.34	376.54	388.34	210,223
21 Nov 25	384.89999 +14.59	389.15	370.00	372.78	255,863
20 Nov 25	370.31000 -9.20	382.33	363.14	378.99	483,060
19 Nov 25	379.51001 -15.42	395.09	378.21	395.00	180,474
18 Nov 25	394.92999 +5.39	399.00	388.75	389.54	189,412
17 Nov 25	389.54001 -0.42	391.05	387.50	389.15	169,922
14 Nov 25	389.95999 -2.87	394.95	388.09	393.96	151,014
13 Nov 25	392.82999 -4.11	400.21	391.89	397.00	105,147
12 Nov 25	396.94000 +3.45	397.51	391.23	394.43	189,053
11 Nov 25	393.48999 +2.42	394.52	387.50	393.08	166,558
10 Nov 25	391.07001 -7.12	397.56	383.05	396.62	240,507
07 Nov 25	398.19000 +5.09	400.60	393.64	393.64	239,314
06 Nov 25	393.10001 -1.39	401.00	391.10	394.49	233,516
05 Nov 25	394.48999 +5.81	399.86	389.10	389.10	202,029
04 Nov 25	388.67999 +0.23	395.73	385.57	390.00	294,316
03 Nov 25	388.45001 -11.02	398.00	382.89	398.00	293,814
31 Oct 25	399.47000 +1.31	405.77	395.00	395.66	307,901
30 Oct 25	398.16000 -5.43	407.51	395.42	404.95	363,103
29 Oct 25	403.59000 -16.42	418.00	399.26	416.50	444,117
28 Oct 25	420.01001 -11.85	435.40	419.07	431.99	424,742
27 Oct 25	431.85999 +9.48	433.65	420.00	420.00	451,865
24 Oct 25	422.38000 -30.77	438.74	414.60	435.00	780,542
23 Oct 25	453.14999 +0.55	462.82	448.73	450.40	359,661
22 Oct 25	452.60001 -1.09	459.03	446.48	456.57	194,361
21 Oct 25	453.69000 +10.97	456.31	438.13	440.81	271,740
20 Oct 25	442.72000 -4.72	450.59	440.02	449.92	201,273
17 Oct 25	447.44000 +8.94	447.76	434.14	437.02	157,086
16 Oct 25	438.50000 -24.68	457.90	434.63	454.00	352,388
15 Oct 25	463.17999 -10.51	473.14	457.32	468.67	184,193
14 Oct 25	473.69000 +1.53	477.02	466.99	472.15	157,331
13 Oct 25	472.16000 +2.23	473.04	462.05	467.69	158,828
10 Oct 25	469.92999 -6.44	478.71	468.80	478.20	156,807
09 Oct 25	476.37000 -2.62	480.48	472.07	479.65	142,635
08 Oct 25	478.98999 +5.75	485.00	468.57	476.06	231,100
07 Oct 25	473.23999 -1.28	483.76	470.86	476.82	281,804
06 Oct 25	474.51999 +8.26	475.63	465.33	465.33	296,353
03 Oct 25	466.26001 +23.70	469.93	440.77	442.90	429,303
02 Oct 25	442.56000 +25.07	443.82	413.23	417.03	352,745
01 Oct 25	417.48999 -7.77	427.59	415.50	424.69	356,902
30 Sep 25	425.26001 +8.52	425.81	414.81	415.93	124,300
29 Sep 25	416.73999 -2.59	421.00	414.92	421.00	194,647
26 Sep 25	419.32999 +4.18	422.67	417.13	420.10	182,239
25 Sep 25	415.14999 -14.64	434.48	406.34	428.98	229,410
24 Sep 25	429.79001 +1.80	429.79	423.00	425.07	222,909
23 Sep 25	427.98999 +4.38	428.10	422.01	423.00	153,581
22 Sep 25	423.60999 -5.10	430.00	423.38	427.66	215,278
19 Sep 25	428.70999 +1.39	432.54	424.00	426.99	321,645
18 Sep 25	427.32001 -3.34	436.28	424.34	429.48	273,952
17 Sep 25	430.66000 +2.36	434.45	426.95	429.72	279,389
16 Sep 25	428.29999 +4.06	429.49	421.14	423.66	171,762
15 Sep 25	424.23999 -7.45	437.10	422.80	432.59	166,285
12 Sep 25	431.69000 -4.68	437.92	431.52	436.12	89,154
11 Sep 25	436.37000 +10.71	436.94	424.33	425.00	185,579
10 Sep 25	425.66000 -16.64	442.29	422.94	438.57	326,777
09 Sep 25	442.29999 -9.55	456.26	441.36	451.33	226,120
08 Sep 25	451.85001 -3.55	455.52	447.50	452.12	187,534
05 Sep 25	455.39999 -4.31	460.06	450.72	459.59	140,554
04 Sep 25	459.70999 +7.61	460.21	450.45	453.38	153,516
03 Sep 25	452.10001 -3.20	454.95	448.13	453.64	159,743
02 Sep 25	455.29999 -2.15	460.00	448.72	457.23	265,617
29 Aug 25	457.45001 +1.96	462.10	454.60	457.53	172,867
28 Aug 25	455.48999 +0.41	456.30	450.36	454.30	94,993
27 Aug 25	455.07999 +4.35	458.61	450.01	450.12	166,654
26 Aug 25	450.73001 +1.59	454.19	447.09	448.61	284,919
25 Aug 25	449.14001 -6.24	454.99	448.07	454.78	241,083
22 Aug 25	455.38000 -3.68	466.00	452.26	462.68	110,420
21 Aug 25	459.06000 -9.15	469.05	458.95	467.99	165,905
20 Aug 25	468.20999 +6.36	468.21	462.58	464.00	161,868
19 Aug 25	461.85001 +15.85	461.96	449.49	449.49	249,016
18 Aug 25	446.00000 +3.55	446.76	436.81	440.77	180,831
15 Aug 25	442.45001 -11.23	455.99	442.38	454.23	245,924
14 Aug 25	453.67999 +1.67	455.42	444.20	449.35	229,146
13 Aug 25	452.01001 +14.56	452.01	435.93	435.93	226,516
12 Aug 25	437.45001 +0.25	440.73	433.00	440.00	210,355
11 Aug 25	437.20001 -1.67	445.37	435.43	439.25	232,830
08 Aug 25	438.87000 -1.14	446.78	436.41	440.00	126,878
07 Aug 25	440.01001 -4.97	448.62	434.32	444.94	174,301
06 Aug 25	444.98001 +0.78	448.60	442.41	446.40	123,580
05 Aug 25	444.20001 -1.29	450.73	442.23	446.53	129,405
04 Aug 25	445.48999 +1.00	448.67	440.01	445.02	138,493
01 Aug 25	444.48999 +3.80	446.14	436.07	436.07	189,843
31 Jul 25	440.69000 -3.91	450.80	438.36	444.29	160,881
30 Jul 25	444.60001 -5.75	453.46	441.49	451.00	219,758
29 Jul 25	450.35001 -22.00	475.00	448.03	474.48	345,703
28 Jul 25	472.35001 -5.00	486.00	468.61	483.20	208,952
25 Jul 25	477.35001 +0.83	512.76	471.01	490.22	411,349
24 Jul 25	476.51999 -2.66	480.00	467.18	476.61	287,851
23 Jul 25	479.17999 -6.19	491.15	465.04	485.80	249,535
22 Jul 25	485.37000 +9.35	487.51	476.00	476.00	214,157
21 Jul 25	476.01999 -4.16	483.46	476.02	480.15	152,630
18 Jul 25	480.17999 -3.56	489.91	479.17	484.19	118,102
17 Jul 25	483.73999 -1.13	489.09	481.85	484.71	157,813
16 Jul 25	484.87000 +7.98	486.64	474.80	481.02	319,701
15 Jul 25	476.89001 -13.00	492.51	476.84	487.72	256,692
14 Jul 25	489.89001 +10.07	491.81	478.09	478.09	269,131
11 Jul 25	479.82001 -9.33	489.47	479.78	487.06	245,296
10 Jul 25	489.14999 +0.19	492.15	481.50	487.22	184,813
09 Jul 25	488.95999 +3.77	488.97	481.85	485.43	222,142
08 Jul 25	485.19000 +10.63	487.97	471.06	471.06	219,817
07 Jul 25	474.56000 -1.60	479.71	471.65	476.16	190,439
03 Jul 25	476.16000 +3.03	481.70	475.20	477.29	186,098
02 Jul 25	473.13000 -6.26	481.50	465.67	479.40	330,732
01 Jul 25	479.39001 -4.51	485.00	470.15	482.28	307,123
30 Jun 25	483.89999 +10.59	485.43	472.64	472.64	298,670
27 Jun 25	473.31000 -3.09	480.81	469.66	475.91	307,620
26 Jun 25	476.39999 +10.57	480.00	467.47	469.41	345,203
25 Jun 25	465.82999 -12.50	477.12	465.06	477.12	176,050
24 Jun 25	478.32999 +0.31	481.89	473.45	480.93	210,882
23 Jun 25	478.01999 +1.95	483.92	473.67	473.67	188,321
20 Jun 25	476.07001 +15.20	477.99	462.14	464.65	234,876
18 Jun 25	460.87000 -3.64	465.29	457.38	464.09	204,370
17 Jun 25	464.51001 -5.96	468.35	459.23	465.75	203,277
16 Jun 25	470.47000 -3.85	482.81	470.46	478.61	273,406
13 Jun 25	474.32001 +0.38	475.15	467.43	470.15	146,993
12 Jun 25	473.94000 +14.23	474.78	455.00	457.51	203,754
11 Jun 25	459.70999 +0.47	464.55	452.99	458.77	298,261
10 Jun 25	459.23999 -4.27	464.31	455.83	462.55	302,766
09 Jun 25	463.51001 -12.62	476.42	453.50	476.42	274,406
06 Jun 25	476.13000 +5.22	480.21	473.14	478.03	235,268
05 Jun 25	470.91000 +3.25	473.75	462.00	467.00	386,743
04 Jun 25	467.66000 -6.33	474.12	467.44	474.00	133,187
03 Jun 25	473.98999 +0.86	475.00	464.00	471.54	126,312
02 Jun 25	473.13000 +1.14	473.78	467.32	467.87	129,890
30 May 25	471.98999 +4.91	473.00	465.50	467.28	133,938
29 May 25	467.07999 -1.93	473.91	465.74	469.54	116,535
28 May 25	469.01001 -5.06	473.94	469.00	471.66	109,551
27 May 25	474.07001 +10.46	477.91	459.94	467.08	145,000
23 May 25	463.60999 +10.46	464.95	453.00	453.00	122,789
22 May 25	453.14999 -10.88	465.61	452.67	464.72	156,127
21 May 25	464.03000 -12.32	477.00	457.93	471.41	176,177
20 May 25	476.35001 +4.15	477.32	470.00	472.03	233,463
19 May 25	472.20001 +8.67	474.01	460.00	462.37	108,087
16 May 25	463.53000 +3.96	464.65	452.00	456.61	104,631
15 May 25	459.57001 +20.58	462.86	439.00	439.00	257,109
14 May 25	438.98999 -7.35	449.94	436.32	447.60	171,679
13 May 25	446.34000 -10.47	460.59	445.72	458.52	231,440
12 May 25	456.81000 +2.73	458.44	444.00	455.01	114,642
09 May 25	454.07999 -3.57	457.05	450.30	456.30	102,829
08 May 25	457.64999 -2.44	466.98	456.51	462.21	91,632
07 May 25	460.09000 +1.84	466.73	457.00	457.00	193,224
06 May 25	458.25000 +2.23	461.00	450.04	453.77	132,350
05 May 25	456.01999 +7.22	458.89	444.86	447.29	164,821
02 May 25	448.79999 +22.34	449.24	429.86	432.87	191,888
01 May 25	426.45999 -8.80	435.11	425.21	433.41	165,634
30 Apr 25	435.26001 +0.66	437.54	425.00	434.19	319,808
29 Apr 25	434.60001 +10.41	438.48	420.52	424.20	219,129
28 Apr 25	424.19000 +4.20	439.45	421.71	424.71	414,331
25 Apr 25	419.98999 -81.98	445.00	408.50	445.00	945,872
24 Apr 25	501.97000 +10.31	502.01	484.78	492.46	183,987
23 Apr 25	491.66000 +3.93	503.35	489.14	493.72	145,696
22 Apr 25	487.73001 +16.74	489.39	476.54	476.78	152,463
21 Apr 25	470.98999 -14.71	486.30	465.10	486.30	120,688
17 Apr 25	485.70001 +2.05	490.73	480.09	482.43	87,752
16 Apr 25	483.64999 -0.56	490.24	479.38	485.45	93,834
15 Apr 25	484.20999 -0.89	497.81	481.53	487.75	113,137
14 Apr 25	485.10001 +2.76	490.00	482.77	487.37	115,085
11 Apr 25	482.34000 +4.11	484.57	468.98	474.53	107,333
10 Apr 25	478.23001 +6.89	482.15	462.46	466.14	220,134
09 Apr 25	471.34000 +33.88	474.14	429.02	431.33	147,795
08 Apr 25	437.45999 -2.99	468.44	431.00	457.46	168,830
07 Apr 25	440.45001 -18.66	451.54	418.50	429.56	353,647
04 Apr 25	459.10999 -39.49	486.90	452.61	486.90	428,535
03 Apr 25	498.60001 +7.10	510.18	482.55	482.55	355,735
02 Apr 25	491.50000 +3.35	493.28	478.11	482.70	155,025
01 Apr 25	488.14999 +1.44	492.40	483.90	487.06	157,717
31 Mar 25	486.70999 +4.57	490.00	474.92	478.28	203,836
28 Mar 25	482.14001 -4.61	488.71	479.41	488.00	106,190
27 Mar 25	486.75000 +6.34	487.22	473.94	484.17	118,195
26 Mar 25	480.41000 -5.67	486.74	474.78	486.00	120,865
25 Mar 25	486.07999 +3.38	486.12	476.17	483.16	168,896
24 Mar 25	482.70001 +12.66	482.74	472.00	472.00	164,391
21 Mar 25	470.04001 +11.02	472.89	453.97	455.03	344,064
20 Mar 25	459.01999 +7.62	462.11	449.50	449.89	161,158
19 Mar 25	451.39999 +0.54	454.26	447.19	451.90	131,495
18 Mar 25	450.85999 -5.84	461.14	450.86	456.70	92,424
17 Mar 25	456.70001 +1.28	460.52	452.43	454.33	156,532
14 Mar 25	455.42001 +16.14	455.42	441.62	442.17	103,732
13 Mar 25	439.28000 -9.00	453.45	436.44	449.95	119,728
12 Mar 25	448.28000 -6.17	464.77	443.65	461.78	131,944
11 Mar 25	454.45001 +5.41	461.09	445.01	450.90	164,611
10 Mar 25	449.04001 +2.77	465.55	442.98	443.74	204,888
07 Mar 25	446.26999 +10.84	447.18	429.89	435.44	114,338
06 Mar 25	435.42999 -2.28	438.40	426.74	433.86	139,132
05 Mar 25	437.70999 +4.57	440.53	428.01	432.36	193,704
04 Mar 25	433.14001 +2.55	435.02	417.00	425.00	357,461
03 Mar 25	430.59000 -1.26	436.38	428.77	432.00	214,668
28 Feb 25	431.85001 +3.78	434.32	424.61	428.86	153,193
27 Feb 25	428.07001 +11.23	436.87	417.95	419.13	178,915
26 Feb 25	416.84000 -6.48	424.76	413.98	421.74	203,714
25 Feb 25	423.32001 -3.84	430.01	420.55	429.66	132,454
24 Feb 25	427.16000 -1.37	432.98	425.08	428.88	135,614
21 Feb 25	428.53000 -12.91	444.15	424.38	444.15	212,420
20 Feb 25	441.44000 +1.12	443.00	426.00	436.23	200,530
19 Feb 25	440.32001 -1.85	447.00	438.26	440.93	241,307
18 Feb 25	442.17001 -7.17	458.87	437.98	449.34	307,316
14 Feb 25	449.34000 -37.77	461.42	434.00	459.46	821,535
13 Feb 25	487.10999 +10.44	487.35	472.92	476.42	136,176
12 Feb 25	476.67001 -2.48	479.45	471.06	477.99	176,315
11 Feb 25	479.14999 -5.10	482.37	470.60	482.37	173,191
10 Feb 25	484.25000 -5.28	492.00	476.84	491.25	256,615
07 Feb 25	489.53000 -5.19	500.50	486.39	496.42	158,662
06 Feb 25	494.72000 +9.71	494.94	479.62	485.01	223,897
05 Feb 25	485.01001 +27.72	486.16	460.50	460.84	261,614
04 Feb 25	457.29001 +6.96	459.00	445.33	450.58	276,491
03 Feb 25	450.32999 +8.39	450.39	433.11	435.63	131,918
31 Jan 25	441.94000 +1.71	444.34	436.12	439.43	130,239
30 Jan 25	440.23001 -3.64	448.32	437.06	448.32	92,689
29 Jan 25	443.87000 +1.77	446.20	438.00	440.56	82,746
28 Jan 25	442.10001 -2.18	446.64	441.94	445.34	128,045
27 Jan 25	444.28000 +11.64	446.86	433.39	433.39	128,571
24 Jan 25	432.64001 -0.15	438.72	428.06	435.14	142,720
23 Jan 25	432.79001 -6.45	438.92	416.45	434.00	359,861
22 Jan 25	439.23999 +0.09	443.21	434.12	439.93	165,265
21 Jan 25	439.14999 +2.81	444.24	435.00	437.00	181,710
17 Jan 25	436.34000 -1.79	445.54	436.22	442.70	165,418
16 Jan 25	438.13000 +2.13	446.02	436.43	437.40	142,311
15 Jan 25	436.00000 +6.21	450.42	428.72	445.00	242,278
14 Jan 25	429.79001 +12.70	430.13	414.34	416.75	147,058
13 Jan 25	417.09000 +0.61	418.01	411.06	411.74	178,654
10 Jan 25	416.48001 -5.55	417.58	405.00	414.77	273,003
08 Jan 25	422.03000 +1.34	424.99	414.58	420.00	207,345
07 Jan 25	420.69000 -0.21	428.92	416.65	423.57	295,016
06 Jan 25	420.89999 -7.42	435.52	416.60	430.00	423,441
03 Jan 25	428.32001 -25.70	451.85	419.00	451.85	367,011
02 Jan 25	454.01999 -11.11	468.00	452.47	465.76	154,371
31 Dec 24	465.13000 -0.43	467.94	461.00	465.50	87,755
30 Dec 24	465.56000 -5.12	470.33	461.60	465.03	56,169
27 Dec 24	470.67999 -0.71	473.79	466.80	470.00	61,523
26 Dec 24	471.39001 +0.44	474.70	468.28	470.00	51,849
24 Dec 24	470.95001 +6.12	473.21	463.15	464.00	35,618
23 Dec 24	464.82999 -1.48	468.34	461.91	464.85	95,145
20 Dec 24	466.31000 -1.17	475.38	458.74	465.63	311,146
19 Dec 24	467.48001 +0.86	480.98	465.20	472.63	134,481
18 Dec 24	466.62000 -24.44	492.50	465.37	492.50	149,787
17 Dec 24	491.06000 -11.01	499.66	487.80	497.14	160,507
16 Dec 24	502.07001 -4.66	508.00	498.30	506.73	124,098
13 Dec 24	506.73001 -0.15	512.28	498.89	510.48	122,215
12 Dec 24	506.88000 -4.99	521.13	504.49	514.35	194,556
11 Dec 24	511.87000 +8.79	513.24	503.56	504.00	138,226
10 Dec 24	503.07999 -18.89	518.00	501.99	518.00	232,890
09 Dec 24	521.96997 -2.25	531.79	515.65	524.22	347,087
06 Dec 24	524.21997 +25.44	526.00	497.80	498.43	338,162
05 Dec 24	498.78000 +0.87	504.34	496.89	500.00	149,198
04 Dec 24	497.91000 -2.04	514.76	493.52	514.76	116,125
03 Dec 24	499.95001 +0.68	504.93	495.51	500.00	139,237
02 Dec 24	499.26999 -9.17	513.31	499.27	512.71	114,941
29 Nov 24	508.44000 -7.01	523.78	508.31	518.28	59,989
27 Nov 24	515.45001 +3.41	526.74	513.13	516.72	94,651
26 Nov 24	512.03998 +5.72	516.22	496.11	507.00	121,666
25 Nov 24	506.32001 +7.63	509.64	499.14	504.62	149,417
22 Nov 24	498.69000 +8.77	504.05	490.41	490.41	175,263
21 Nov 24	489.92001 +11.63	492.29	476.87	482.56	145,796
20 Nov 24	478.29001 +8.84	479.47	468.00	470.38	103,202
19 Nov 24	469.45001 +6.70	472.85	455.39	459.55	114,705
18 Nov 24	462.75000 -2.49	468.74	460.06	464.51	147,139
15 Nov 24	465.23999 -8.54	477.85	463.64	474.92	88,732
14 Nov 24	473.78000 -3.72	484.56	469.96	479.66	94,732
13 Nov 24	477.50000 +5.54	478.16	467.98	472.58	100,576
12 Nov 24	471.95999 -4.24	480.89	468.95	477.00	116,741
11 Nov 24	476.20001 +19.84	481.55	462.22	462.22	156,947
08 Nov 24	456.35999 +8.10	457.51	450.57	452.90	160,603
07 Nov 24	448.26001 -3.35	454.16	444.51	451.61	97,190
06 Nov 24	451.60999 +22.73	455.73	442.52	453.51	159,473
05 Nov 24	428.88000 +4.83	429.04	421.50	422.34	66,708
04 Nov 24	424.04999 -1.98	427.49	419.80	424.15	92,298
01 Nov 24	426.03000 -2.08	437.24	424.52	429.42	121,281
31 Oct 24	428.10999 -1.71	433.47	423.38	426.61	122,458
30 Oct 24	429.82001 -4.04	437.16	424.34	434.63	154,096
29 Oct 24	433.85999 -4.41	440.69	428.39	438.50	182,541
28 Oct 24	438.26999 +4.12	451.94	435.00	446.11	297,197
25 Oct 24	434.14999 -24.27	445.04	416.87	444.66	601,236
24 Oct 24	458.42001 -0.18	462.21	456.06	461.90	210,485
23 Oct 24	458.60001 -0.21	461.74	451.23	460.39	241,062
22 Oct 24	458.81000 -10.11	468.22	457.66	465.98	104,399
21 Oct 24	468.92001 -4.30	473.00	465.81	473.00	103,100
18 Oct 24	473.22000 -1.97	477.45	471.10	477.45	76,602
17 Oct 24	475.19000 +3.91	479.20	473.59	474.75	99,079
16 Oct 24	471.28000 +5.51	474.90	464.84	464.85	123,256
15 Oct 24	465.76999 -6.52	475.62	465.77	472.93	99,474
14 Oct 24	472.29001 +2.73	472.48	467.29	471.87	107,664
11 Oct 24	469.56000 +3.77	475.50	466.25	466.46	118,400
10 Oct 24	465.79001 -3.84	478.32	461.38	470.68	118,582
09 Oct 24	469.63000 +6.05	470.23	459.33	460.14	172,345
08 Oct 24	463.57999 +11.32	469.24	455.13	455.13	163,141
07 Oct 24	452.26001 -34.67	486.02	444.79	486.02	268,833
04 Oct 24	486.92999 +9.25	489.17	479.28	483.18	104,287
03 Oct 24	477.67999 +1.56	482.88	469.18	475.00	138,713
02 Oct 24	476.12000 -0.12	477.78	468.36	473.70	183,247
01 Oct 24	476.23999 +10.67	480.34	459.90	465.80	171,483
30 Sep 24	465.57001 +4.19	467.04	457.40	459.91	228,151
27 Sep 24	461.38000 +11.54	463.12	452.19	454.36	125,545
26 Sep 24	449.84000 +0.87	456.21	445.00	449.00	121,362
25 Sep 24	448.97000 -0.47	454.56	448.67	452.27	123,756
24 Sep 24	449.44000 -13.73	466.19	449.19	464.51	179,980
23 Sep 24	463.17001 +12.53	464.13	448.95	452.32	179,828
20 Sep 24	450.64001 -3.17	458.75	449.69	453.91	292,466
19 Sep 24	453.81000 +0.53	457.90	448.36	457.46	251,730
18 Sep 24	453.28000 -2.09	459.33	451.06	457.26	200,535
17 Sep 24	455.37000 +1.84	460.64	453.20	456.76	100,280
16 Sep 24	453.53000 -11.00	463.67	453.49	460.00	90,737
13 Sep 24	464.53000 +7.32	466.57	460.38	461.73	100,901
12 Sep 24	457.20999 +2.37	458.41	451.61	455.72	137,751
11 Sep 24	454.84000 -7.99	459.97	450.00	459.97	106,170
10 Sep 24	462.82999 -3.55	469.63	458.16	468.87	146,217
09 Sep 24	466.38000 +4.88	468.71	456.52	464.01	131,407
06 Sep 24	461.50000 -3.59	470.66	460.00	466.92	93,261
05 Sep 24	465.09000 -9.36	478.58	464.45	478.58	87,612
04 Sep 24	474.45001 +0.26	478.41	473.00	474.19	90,271
03 Sep 24	474.19000 -16.90	491.34	471.69	491.34	107,569
30 Aug 24	491.09000 +5.01	493.64	487.22	487.80	110,883
29 Aug 24	486.07999 +3.71	491.18	480.43	483.30	70,043
28 Aug 24	482.37000 -5.33	488.96	481.55	488.48	96,317
27 Aug 24	487.70001 +4.07	489.88	479.95	483.00	95,093
26 Aug 24	483.63000 -2.83	494.27	483.46	488.72	74,319
23 Aug 24	486.45999 +3.22	488.72	482.58	484.81	101,112
22 Aug 24	483.23999 +4.02	485.00	478.60	478.74	93,295
21 Aug 24	479.22000 +4.33	480.14	470.74	477.42	111,207
20 Aug 24	474.89001 -11.52	488.72	474.50	487.38	118,979
19 Aug 24	486.41000 +2.93	488.09	481.66	482.63	99,120
16 Aug 24	483.48001 +0.60	490.11	478.84	482.66	82,968
15 Aug 24	482.88000 +3.01	486.95	479.36	482.93	119,319
14 Aug 24	479.87000 +9.66	480.00	471.55	471.55	88,518
13 Aug 24	470.20999 +5.47	471.55	464.31	466.41	79,894
12 Aug 24	464.73999 -1.92	472.82	463.75	469.29	106,841
09 Aug 24	466.66000 -0.99	469.29	461.92	467.44	94,276
08 Aug 24	467.64999 +9.70	467.97	454.04	459.24	270,572
07 Aug 24	457.95001 +3.80	473.65	456.00	456.65	231,664
06 Aug 24	454.14999 +7.30	457.09	446.01	448.81	140,899
05 Aug 24	446.85001 -0.80	451.71	417.75	425.04	234,432
02 Aug 24	447.64999 +0.32	448.00	429.51	440.00	124,976
01 Aug 24	447.32999 -9.74	459.89	441.82	459.89	109,299
31 Jul 24	457.07001 -4.83	465.85	455.45	461.78	177,535
30 Jul 24	461.89999 +21.49	463.11	440.99	441.00	329,924
29 Jul 24	440.41000 -2.88	444.12	428.46	440.00	357,758
26 Jul 24	443.29001 +66.04	444.30	402.22	410.04	494,653
25 Jul 24	377.25000 +5.10	385.88	373.62	376.00	281,585
24 Jul 24	372.14999 -2.29	375.86	366.92	372.77	185,395
23 Jul 24	374.44000 +1.15	378.91	373.10	374.26	185,954
22 Jul 24	373.29001 +2.88	377.10	371.05	373.90	144,264
19 Jul 24	370.41000 -18.31	390.19	369.00	390.19	254,474
18 Jul 24	388.72000 -4.67	398.59	386.10	395.11	147,144
17 Jul 24	393.39001 -9.68	406.42	393.24	403.29	201,504
16 Jul 24	403.07001 +5.10	405.26	397.00	400.00	125,294
15 Jul 24	397.97000 +8.48	399.38	391.70	393.28	120,651
12 Jul 24	389.48999 +7.66	391.14	380.07	383.88	124,998
11 Jul 24	381.82999 +5.96	382.41	375.52	376.79	167,983
10 Jul 24	375.87000 -0.17	378.51	375.04	377.83	137,898
09 Jul 24	376.04001 -3.58	383.62	375.91	383.00	96,343
08 Jul 24	379.62000 -2.45	386.97	379.11	385.46	116,737
05 Jul 24	382.07001 -0.55	382.14	376.00	381.48	151,232
03 Jul 24	382.62000 +1.18	385.34	380.08	381.08	97,834
02 Jul 24	381.44000 -10.27	390.99	381.08	387.86	131,532
01 Jul 24	391.70999 +6.43	395.33	385.87	388.46	188,858
28 Jun 24	385.28000 -1.25	388.84	383.14	386.90	268,629
27 Jun 24	386.53000 +7.55	387.93	375.16	378.96	138,828
26 Jun 24	378.98001 -6.50	386.21	372.63	385.00	179,240
25 Jun 24	385.48001 -5.10	393.97	385.07	391.30	105,263
24 Jun 24	390.57999 -2.04	396.86	390.56	392.75	103,576
21 Jun 24	392.62000 -2.81	395.32	385.18	395.32	250,554
20 Jun 24	395.42999 +1.20	398.34	391.26	397.30	134,804
18 Jun 24	394.23001 +4.48	396.09	387.48	390.00	89,753
17 Jun 24	389.75000 +8.04	390.52	381.32	381.65	101,977
14 Jun 24	381.70999 -5.64	388.51	378.42	388.51	97,241
13 Jun 24	387.35001 +0.73	389.00	384.02	388.25	92,584
12 Jun 24	386.62000 +1.85	391.04	382.65	386.71	109,590
11 Jun 24	384.76999 +2.22	386.04	382.55	382.55	114,685
10 Jun 24	382.54999 -4.81	388.10	380.05	388.10	126,559
07 Jun 24	387.35999 -1.03	396.14	387.21	390.46	150,114
06 Jun 24	388.39001 +5.40	389.76	382.50	383.56	160,622
05 Jun 24	382.98999 +2.38	386.83	376.87	381.00	129,711
04 Jun 24	380.60999 -3.79	384.64	378.93	384.64	101,506
03 Jun 24	384.39999 +0.78	388.46	379.34	388.46	110,407
31 May 24	383.62000 -2.34	389.82	381.11	387.00	170,556
30 May 24	385.95999 +8.65	394.57	377.32	378.90	214,072
29 May 24	377.31000 -1.64	379.02	372.51	376.75	143,359
28 May 24	378.95001 -13.04	390.00	378.16	390.00	176,199
24 May 24	391.98999 +4.75	392.17	383.62	390.05	142,393
23 May 24	387.23999 -6.17	394.16	386.13	393.24	132,337
22 May 24	393.41000 +7.97	398.49	385.06	385.06	129,494
21 May 24	385.44000 +0.08	387.49	383.20	386.48	105,594
20 May 24	385.35999 -5.56	392.81	381.43	390.93	148,011
17 May 24	390.92001 +7.05	391.42	383.10	386.16	140,354
16 May 24	383.87000 +1.27	389.68	381.84	386.58	126,956
15 May 24	382.60001 +4.45	383.89	378.62	378.62	133,767
14 May 24	378.14999 +2.74	381.64	375.47	377.00	167,971
13 May 24	375.41000 -5.24	381.01	374.27	381.00	192,002
10 May 24	380.64999 -0.62	387.00	378.56	383.71	228,916
09 May 24	381.26999 -4.80	386.00	379.18	383.96	177,706
08 May 24	386.07001 -10.22	399.05	383.61	397.27	198,743
07 May 24	396.29001 +2.31	402.38	393.59	396.20	285,387
06 May 24	393.98001 +11.61	394.89	383.80	384.10	234,877
03 May 24	382.37000 +9.26	382.85	368.04	374.00	208,579
02 May 24	373.10999 -5.50	382.49	371.67	379.80	240,906
01 May 24	378.60999 +15.36	382.07	364.46	364.46	439,739
30 Apr 24	363.25000 +5.25	371.15	356.99	358.50	459,083
29 Apr 24	358.00000 -16.64	387.52	355.12	383.02	823,956
26 Apr 24	374.64001 -78.45	396.16	366.10	392.00	802,508
25 Apr 24	453.09000 -5.50	460.41	446.62	455.01	164,882
24 Apr 24	458.59000 -5.77	468.35	456.65	466.61	151,083
23 Apr 24	464.35999 +1.13	481.91	462.36	468.17	209,088
22 Apr 24	463.23001 +11.42	465.26	452.46	454.81	196,734
19 Apr 24	451.81000 -0.11	454.44	447.52	454.44	139,306
18 Apr 24	451.92001 +0.51	454.53	444.50	452.15	173,524
17 Apr 24	451.41000 -0.87	458.61	450.07	453.79	151,584
16 Apr 24	452.28000 +5.01	457.10	444.02	448.47	126,146
15 Apr 24	447.26999 -3.69	462.33	446.50	456.58	113,954
12 Apr 24	450.95999 -1.87	453.24	447.70	452.89	114,052
11 Apr 24	452.82999 +4.99	454.03	438.18	447.74	161,880
10 Apr 24	447.84000 -2.59	456.13	447.23	448.88	122,396
09 Apr 24	450.42999 -8.68	458.50	448.13	457.97	114,298
08 Apr 24	459.10999 +10.97	462.30	447.28	451.19	162,469
05 Apr 24	448.14001 +2.70	452.06	443.17	446.49	302,712
04 Apr 24	445.44000 -7.71	458.00	443.34	457.01	296,598
03 Apr 24	453.14999 -14.70	472.68	449.23	467.94	355,751
02 Apr 24	467.85001 -44.80	513.42	465.85	513.42	365,891
01 Apr 24	512.65002 -12.09	524.20	505.11	524.20	130,280
28 Mar 24	524.73999 -7.44	534.67	523.68	533.85	185,973
27 Mar 24	532.17999 +2.46	533.23	527.37	531.36	125,662
26 Mar 24	529.71997 -1.58	536.84	528.84	533.48	86,897
25 Mar 24	531.29999 +8.59	533.00	523.96	523.96	76,676
22 Mar 24	522.71002 +3.57	530.99	518.47	525.32	126,119
21 Mar 24	519.14001 +4.17	525.26	514.24	514.24	105,665
20 Mar 24	514.96997 +2.08	520.39	512.62	513.13	111,291
19 Mar 24	512.89001 -2.92	523.19	510.58	515.81	96,583
18 Mar 24	515.81000 -0.31	520.85	513.17	517.00	135,230
15 Mar 24	516.12000 +10.23	516.49	504.38	504.38	285,468
14 Mar 24	505.89001 -8.13	515.29	505.14	515.00	206,084
13 Mar 24	514.02002 +3.18	515.80	501.95	511.00	134,648
12 Mar 24	510.84000 +4.85	514.23	504.15	504.15	180,124
11 Mar 24	505.98999 -19.71	525.90	505.79	523.22	245,207
08 Mar 24	525.70001 -7.27	539.27	523.73	532.80	157,462
07 Mar 24	532.96997 -15.01	548.47	531.78	546.17	216,606
06 Mar 24	547.97998 +19.12	548.37	526.34	531.00	172,057
05 Mar 24	528.85999 +4.04	530.56	522.96	523.25	187,558
04 Mar 24	524.82001 +7.54	530.37	513.40	516.76	129,824
01 Mar 24	517.28003 +1.10	518.07	509.70	516.27	161,190
29 Feb 24	516.17999 +3.09	517.27	508.72	515.00	129,094
28 Feb 24	513.09003 +0.87	514.66	509.58	509.58	112,744
27 Feb 24	512.21997 +0.60	514.44	507.46	511.41	105,681
26 Feb 24	511.62000 +3.52	514.67	507.25	508.26	126,320
23 Feb 24	508.10001 +2.15	509.30	502.00	509.24	100,417
22 Feb 24	505.95001 +10.93	506.58	487.18	494.98	167,823
21 Feb 24	495.01999 -1.44	506.78	484.77	500.00	224,373
20 Feb 24	496.45999 -8.57	505.78	488.94	500.78	287,595
16 Feb 24	505.03000 +67.46	528.04	457.60	461.86	583,728
15 Feb 24	437.57001 +11.31	441.32	428.23	428.23	308,410
14 Feb 24	426.26001 +14.18	427.50	412.97	416.88	203,977
13 Feb 24	412.07999 -3.33	415.31	410.23	414.08	167,786
12 Feb 24	415.41000 -3.68	420.71	413.88	419.99	187,739
09 Feb 24	419.09000 +9.67	421.80	407.18	409.25	145,474
08 Feb 24	409.42001 +2.23	409.91	404.53	406.39	135,821
07 Feb 24	407.19000 +5.80	411.14	402.27	402.27	142,011
06 Feb 24	401.39001 +6.99	403.13	393.00	394.20	141,932
05 Feb 24	394.39999 -1.32	396.43	392.94	395.40	146,844
02 Feb 24	395.72000 +1.45	400.77	394.18	395.46	127,728
01 Feb 24	394.26999 -3.30	396.56	386.15	396.56	170,280
31 Jan 24	397.57001 -2.46	404.80	397.16	401.67	115,984
30 Jan 24	400.03000 +2.58	401.51	395.36	397.99	96,233
29 Jan 24	397.45001 +6.87	397.46	389.84	389.84	214,800
26 Jan 24	390.57999 -4.46	397.45	387.94	395.79	201,474
25 Jan 24	395.04001 -14.36	411.17	395.01	411.17	184,809
24 Jan 24	409.39999 +5.17	411.32	405.69	408.39	109,727
23 Jan 24	404.23001 -1.85	411.17	402.37	407.19	111,056
22 Jan 24	406.07999 +7.33	407.08	399.42	400.00	120,394
19 Jan 24	398.75000 +1.32	405.83	395.33	400.00	175,025
18 Jan 24	397.42999 +4.70	402.45	391.42	391.42	177,855
17 Jan 24	392.73001 +4.29	396.19	388.05	388.05	260,012
16 Jan 24	388.44000 +5.68	389.04	381.86	382.76	213,657
12 Jan 24	382.76001 +7.60	383.25	377.20	377.20	140,629
11 Jan 24	375.16000 +3.42	376.30	368.84	372.88	174,056
10 Jan 24	371.73999 +9.52	376.66	362.79	362.79	236,103
09 Jan 24	362.22000 +1.26	363.19	355.14	362.00	166,684
08 Jan 24	360.95999 +2.39	361.83	355.82	359.36	283,589
05 Jan 24	358.57001 +0.22	362.55	357.00	361.07	302,656
04 Jan 24	358.35001 +9.16	363.37	351.30	351.30	293,935
03 Jan 24	349.19000 +2.69	351.21	342.80	346.60	361,183
02 Jan 24	346.50000 +11.59	347.32	334.10	334.10	191,849
29 Dec 23	334.91000 -0.33	335.43	332.54	334.54	172,088
28 Dec 23	335.23999 +0.72	335.86	333.25	334.63	96,652
27 Dec 23	334.51999 +0.16	335.92	331.69	333.93	117,823
26 Dec 23	334.35999 +1.58	335.96	331.76	332.78	128,360
22 Dec 23	332.78000 -4.73	337.73	325.01	337.73	247,153
21 Dec 23	337.51001 +1.38	338.00	330.00	336.98	195,026
20 Dec 23	336.13000 -2.72	339.46	335.36	336.92	114,594
19 Dec 23	338.85001 -0.17	342.80	337.51	339.66	116,858
18 Dec 23	339.01999 +1.99	342.11	334.63	337.84	141,415
15 Dec 23	337.03000 +5.79	338.06	327.82	330.00	417,548
14 Dec 23	331.23999 -17.34	351.84	331.12	351.71	413,927
13 Dec 23	348.57999 +9.20	349.00	337.09	337.09	243,887
12 Dec 23	339.38000 +6.11	339.46	332.82	332.82	150,912
11 Dec 23	333.26999 +2.54	336.86	329.45	330.48	120,834
08 Dec 23	330.73001 +1.78	332.29	327.19	330.11	187,746
07 Dec 23	328.95001 -0.23	333.33	325.01	329.32	313,468
06 Dec 23	329.17999 -12.36	344.20	327.35	340.59	368,227
05 Dec 23	341.54001 -7.34	349.15	341.36	347.25	137,210
04 Dec 23	348.88000 +10.40	352.52	337.81	337.81	303,756
01 Dec 23	338.48001 -11.62	351.39	338.24	350.00	253,283
30 Nov 23	350.10001 +3.45	350.30	342.69	346.06	185,107
29 Nov 23	346.64999 -9.66	359.01	345.47	355.19	283,486
28 Nov 23	356.31000 -13.90	369.00	355.56	369.00	128,772
27 Nov 23	370.20999 +3.35	372.78	365.77	366.78	137,875
24 Nov 23	366.85999 +4.15	367.46	360.25	361.73	41,603
22 Nov 23	362.70999 -0.13	364.31	359.98	363.18	134,624
21 Nov 23	362.84000 +5.98	365.70	356.85	357.68	93,785
20 Nov 23	356.85999 +4.72	358.58	351.46	351.46	91,658
17 Nov 23	352.14001 -0.80	355.48	347.79	353.33	139,530
16 Nov 23	352.94000 +4.10	357.48	348.53	350.28	288,310
15 Nov 23	348.84000 -23.01	374.88	347.84	371.00	260,860
14 Nov 23	371.85001 +5.33	376.01	367.90	369.13	207,768
13 Nov 23	366.51999 +9.13	366.75	358.50	358.50	166,974
10 Nov 23	357.39001 -0.07	359.40	352.46	357.83	220,331
09 Nov 23	357.45999 +4.58	362.82	352.29	352.84	215,769
08 Nov 23	352.88000 +5.72	357.40	345.17	346.67	160,228
07 Nov 23	347.16000 +6.66	348.90	339.50	341.00	190,714
06 Nov 23	340.50000 +0.97	340.81	333.45	339.41	207,292
03 Nov 23	339.53000 -4.82	349.50	337.89	349.40	241,082
02 Nov 23	344.35001 +1.20	355.42	337.25	350.55	217,134
01 Nov 23	343.14999 +9.24	346.76	329.58	332.57	222,210
31 Oct 23	333.91000 +2.37	341.42	330.16	332.18	255,282
30 Oct 23	331.54001 -11.33	367.02	328.01	347.78	484,730
27 Oct 23	342.87000 -83.35	404.00	335.09	403.49	713,260
26 Oct 23	426.22000 +0.58	435.52	425.67	425.75	140,565
25 Oct 23	425.64001 -1.48	435.78	424.61	427.82	128,983
24 Oct 23	427.12000 +11.37	431.91	420.07	420.23	164,525
23 Oct 23	415.75000 -9.03	424.53	410.67	424.53	157,735
20 Oct 23	424.78000 -4.53	430.00	420.81	430.00	112,036
19 Oct 23	429.31000 -11.08	442.15	427.00	440.00	149,054
18 Oct 23	440.39001 -11.45	452.11	439.80	450.75	103,002
17 Oct 23	451.84000 +6.60	457.73	445.01	445.07	143,774
16 Oct 23	445.23999 +6.13	447.90	440.25	442.01	95,865
13 Oct 23	439.10999 +1.40	445.00	438.13	439.31	66,565
12 Oct 23	437.70999 -4.81	444.50	435.41	442.59	85,176
11 Oct 23	442.51999 +7.49	442.60	435.74	435.79	133,056
10 Oct 23	435.03000 -3.94	444.77	434.09	440.00	144,322
09 Oct 23	438.97000 +7.49	439.83	428.43	428.43	90,859
06 Oct 23	431.48001 +1.73	433.35	424.25	429.09	85,293
05 Oct 23	429.75000 +11.06	430.27	419.04	419.04	148,831
04 Oct 23	418.69000 +7.16	419.37	411.00	411.00	88,847
03 Oct 23	411.53000 +2.15	413.57	404.53	406.84	113,113
02 Oct 23	409.38000 -4.75	414.95	405.50	414.95	126,279
29 Sep 23	414.13000 -4.99	421.00	413.84	419.85	156,153
28 Sep 23	419.12000 -0.63	426.00	418.10	420.92	73,491
27 Sep 23	419.75000 +0.38	424.36	414.09	420.00	108,595
26 Sep 23	419.37000 -6.33	429.79	419.18	424.97	114,271
25 Sep 23	425.70001 -0.44	430.00	423.77	425.31	147,447
22 Sep 23	426.14001 +14.09	426.42	413.23	414.36	145,172
21 Sep 23	412.04999 -10.01	420.30	409.61	420.30	129,480
20 Sep 23	422.06000 +1.30	428.68	418.97	422.00	138,928
19 Sep 23	420.76001 +5.20	425.24	415.80	415.80	157,493
18 Sep 23	415.56000 +5.73	417.38	409.43	409.83	141,502
15 Sep 23	409.82999 -0.99	413.38	403.13	408.63	329,704
14 Sep 23	410.82001 -2.69	416.26	408.58	415.51	105,957
13 Sep 23	413.51001 -1.67	421.34	412.03	416.15	114,810
12 Sep 23	415.17999 +0.61	424.14	413.49	413.49	112,857
11 Sep 23	414.57001 +4.44	416.02	410.39	411.72	125,546
08 Sep 23	410.13000 -0.03	416.15	409.45	410.64	89,679
07 Sep 23	410.16000 +7.15	413.24	403.06	404.80	167,994
06 Sep 23	403.01001 +6.05	404.45	397.78	397.78	65,249
05 Sep 23	396.95999 -5.97	403.78	396.94	401.50	128,771
01 Sep 23	402.92999 +4.30	405.55	402.01	402.08	64,267
31 Aug 23	398.63000 +0.15	402.82	398.01	400.00	88,953
30 Aug 23	398.48001 +5.67	403.29	392.00	392.05	98,820
29 Aug 23	392.81000 +7.59	394.71	384.94	385.77	100,864
28 Aug 23	385.22000 +2.09	388.47	381.96	381.96	104,535
25 Aug 23	383.13000 +7.20	385.08	377.01	377.01	91,973
24 Aug 23	375.92999 -3.51	385.03	373.93	379.44	69,866
23 Aug 23	379.44000 +7.86	380.47	371.23	372.78	130,871
22 Aug 23	371.57999 +0.78	373.40	367.24	370.27	78,814
21 Aug 23	370.79999 +2.76	371.74	364.28	369.57	83,947
18 Aug 23	368.04001 -2.53	371.38	365.13	368.92	146,814
17 Aug 23	370.57001 -11.44	385.55	369.78	383.16	108,040
16 Aug 23	382.01001 -0.92	393.20	381.73	383.38	162,231
15 Aug 23	382.92999 +4.95	383.36	376.36	377.06	97,393
14 Aug 23	377.98001 +8.94	378.87	370.00	370.10	79,788
11 Aug 23	369.04001 -0.67	369.63	364.77	369.43	69,597
10 Aug 23	369.70999 +0.87	374.23	368.38	369.68	87,291
09 Aug 23	368.84000 +2.71	370.18	363.11	367.05	93,226
08 Aug 23	366.13000 -11.07	377.04	365.53	377.04	119,598
07 Aug 23	377.20001 +4.02	380.50	375.28	376.89	77,966
04 Aug 23	373.17999 -3.59	381.79	372.26	377.00	71,923
03 Aug 23	376.76999 +2.33	377.94	372.08	372.16	77,878
02 Aug 23	374.44000 +0.94	375.33	370.26	372.06	91,215
01 Aug 23	373.50000 +0.87	375.76	371.39	372.00	115,926
31 Jul 23	372.63000 -3.93	380.85	371.62	377.47	128,175
28 Jul 23	376.56000 -2.01	381.98	370.01	381.23	176,128
27 Jul 23	378.57001 -6.65	388.87	377.76	386.77	173,557
26 Jul 23	385.22000 +3.91	388.48	381.60	381.60	118,595
25 Jul 23	381.31000 -2.33	384.68	380.15	380.90	88,762
24 Jul 23	383.64001 +1.09	385.67	379.49	382.04	91,406
21 Jul 23	382.54999 -2.21	387.41	381.73	387.41	79,143
20 Jul 23	384.76001 +8.37	385.63	377.44	378.80	109,135
19 Jul 23	376.39001 -0.77	378.98	372.92	375.61	112,231
18 Jul 23	377.16000 +1.91	380.54	374.44	374.44	111,560
17 Jul 23	375.25000 +8.09	380.86	369.21	369.21	202,599
14 Jul 23	367.16000 +4.79	368.39	361.64	364.26	93,000
13 Jul 23	362.37000 -2.14	365.75	360.00	363.24	154,965
12 Jul 23	364.51001 -7.23	374.82	364.36	373.03	102,600
11 Jul 23	371.73999 +4.72	372.20	365.26	365.26	88,402
10 Jul 23	367.01999 -0.64	370.46	364.80	367.23	143,705
07 Jul 23	367.66000 -1.22	370.42	365.23	368.70	142,844
06 Jul 23	368.88000 +0.42	372.46	365.86	367.33	213,017
05 Jul 23	368.45999 -1.21	369.38	364.88	368.60	114,283
03 Jul 23	369.67001 -4.53	376.37	369.00	374.08	88,306
30 Jun 23	374.20001 +2.23	378.71	374.07	374.99	109,321
29 Jun 23	371.97000 +7.83	373.34	363.66	364.14	142,584
28 Jun 23	364.14001 -2.33	369.33	362.43	365.96	187,876
27 Jun 23	366.47000 +5.89	369.46	361.50	361.50	202,403
26 Jun 23	360.57999 +2.27	369.68	358.67	361.20	213,113
23 Jun 23	358.31000 -3.97	365.14	355.13	357.26	2,701,497
22 Jun 23	362.28000 -0.32	364.92	357.45	363.56	195,186
21 Jun 23	362.60001 +7.10	364.96	355.38	356.09	130,382
20 Jun 23	355.50000 -0.05	358.61	350.87	356.05	191,554
16 Jun 23	355.54999 +5.46	360.95	351.07	355.10	302,597
15 Jun 23	350.09000 +6.01	350.12	343.52	344.47	126,083
14 Jun 23	344.07999 -8.56	353.50	343.65	349.94	141,640
13 Jun 23	352.64001 +3.87	354.63	347.40	349.63	128,611
12 Jun 23	348.76999 -7.47	358.46	346.57	357.03	206,312
09 Jun 23	356.23999 -0.70	358.96	352.18	357.49	142,987
08 Jun 23	356.94000 +1.12	358.22	351.55	356.36	179,009
07 Jun 23	355.82001 +1.69	358.72	353.36	355.00	238,274
06 Jun 23	354.13000 +9.99	356.34	344.00	345.71	204,389
05 Jun 23	344.14001 +6.49	345.32	332.32	334.16	187,339
02 Jun 23	337.64999 +25.17	340.62	320.57	320.57	348,195
01 Jun 23	312.48001 +9.50	312.50	301.79	304.70	156,974
31 May 23	302.98001 -9.80	313.34	301.74	312.72	205,905
30 May 23	312.78000 +5.57	314.14	304.84	307.21	124,216
26 May 23	307.20999 +5.11	309.53	299.89	302.10	206,567
25 May 23	302.10001 -1.33	304.71	297.33	302.36	122,531
24 May 23	303.42999 -9.24	309.48	303.00	309.48	183,601
23 May 23	312.67001 -11.52	322.05	308.99	321.86	226,590
22 May 23	324.19000 +3.02	326.39	317.00	321.34	162,399
19 May 23	321.17001 -2.64	328.51	319.37	326.25	129,842
18 May 23	323.81000 +1.22	327.96	316.08	322.33	142,258
17 May 23	322.59000 -7.19	332.15	320.60	329.78	169,200
16 May 23	329.78000 -3.60	332.76	327.43	332.76	77,948
15 May 23	333.38000 +3.69	333.99	327.52	329.66	85,755
12 May 23	329.69000 -1.99	338.24	325.05	333.87	128,242
11 May 23	331.67999 -0.69	334.46	326.12	331.47	78,853
10 May 23	332.37000 +0.47	335.45	325.34	333.27	97,189
09 May 23	331.89999 -1.83	337.43	331.22	333.31	87,900
08 May 23	333.73001 +5.30	334.55	328.91	329.68	74,742
05 May 23	328.42999 +6.97	330.83	322.69	322.69	127,599
04 May 23	321.45999 -8.33	329.87	318.85	327.29	122,860
03 May 23	329.79001 +1.24	337.03	329.52	332.30	121,693
02 May 23	328.54999 +1.13	331.72	322.51	326.93	160,634
01 May 23	327.42001 +0.71	338.74	323.90	326.46	282,804
28 Apr 23	326.70999 -10.03	345.75	321.66	339.99	305,937
27 Apr 23	336.73999 +7.06	339.36	326.98	328.68	171,412
26 Apr 23	329.67999 -3.47	336.32	327.91	329.43	214,725
25 Apr 23	333.14999 +1.67	335.11	326.47	326.47	194,514
24 Apr 23	331.48001 +0.68	339.58	329.79	329.79	146,438
21 Apr 23	330.79999 +3.48	330.86	317.52	327.29	166,502
20 Apr 23	327.32001 +10.76	328.47	315.83	315.83	128,998
19 Apr 23	316.56000 -4.23	323.30	316.30	322.25	77,391
18 Apr 23	320.79001 +3.25	322.45	318.20	318.20	99,109
17 Apr 23	317.54001 +6.16	318.20	311.76	311.89	70,978
14 Apr 23	311.38000 -6.00	317.48	308.58	317.08	85,731
13 Apr 23	317.38000 -0.26	318.99	313.68	316.82	107,198
12 Apr 23	317.64001 +4.11	320.83	313.37	314.00	118,480
11 Apr 23	313.53000 +3.66	314.52	309.89	311.35	106,521
10 Apr 23	309.87000 +3.91	311.48	303.92	305.94	141,788
06 Apr 23	305.95999 +5.59	309.35	301.00	302.12	102,655
05 Apr 23	300.37000 +3.79	300.51	293.84	294.76	120,969
04 Apr 23	296.57999 -5.03	302.88	292.37	302.88	73,340
03 Apr 23	301.60999 +1.46	303.19	296.06	299.70	127,730
31 Mar 23	300.14999 +3.87	301.37	295.26	299.61	190,593
30 Mar 23	296.28000 -4.48	304.37	295.10	301.60	143,648
29 Mar 23	300.76001 +3.80	302.91	298.65	299.99	115,129
28 Mar 23	296.95999 +3.46	297.48	291.75	292.40	81,222
27 Mar 23	293.50000 +5.30	296.32	290.83	293.16	88,910
24 Mar 23	288.20001 +2.88	289.04	280.71	281.47	133,456
23 Mar 23	285.32001 -1.97	291.39	282.20	286.34	164,326
22 Mar 23	287.29001 -8.66	296.48	286.80	293.02	159,074
21 Mar 23	295.95001 +5.54	299.05	294.05	296.92	102,334
20 Mar 23	290.41000 +8.50	292.60	283.41	284.60	70,593
17 Mar 23	281.91000 -17.00	298.61	278.11	296.74	238,887
16 Mar 23	298.91000 +10.79	300.73	283.03	285.64	149,102
15 Mar 23	288.12000 -7.14	290.17	277.90	287.53	211,827
14 Mar 23	295.26001 +7.23	297.68	289.01	294.94	159,768
13 Mar 23	288.03000 -6.16	297.62	285.34	287.94	205,105
10 Mar 23	294.19000 -13.50	305.80	291.90	304.12	188,400
09 Mar 23	307.69000 -5.60	313.80	304.70	313.31	194,586
08 Mar 23	313.29001 +0.83	316.27	310.70	313.66	134,471
07 Mar 23	312.45999 -7.64	319.73	310.08	317.30	148,297
06 Mar 23	320.10001 +3.28	320.11	312.62	316.99	158,860
03 Mar 23	316.82001 +0.07	317.75	310.70	317.08	149,831
02 Mar 23	316.75000 -0.65	319.11	314.07	315.98	181,578
01 Mar 23	317.39999 -1.30	323.65	315.48	318.38	156,815
28 Feb 23	318.70001 +1.66	326.22	316.55	317.99	223,729
27 Feb 23	317.04001 +0.50	325.24	316.06	316.75	116,985
24 Feb 23	316.54001 -4.90	321.84	315.29	320.37	128,182
23 Feb 23	321.44000 -0.96	327.47	312.09	322.39	141,356
22 Feb 23	322.39999 +2.27	327.16	318.89	323.24	162,194
21 Feb 23	320.13000 -14.18	327.64	314.03	327.64	326,397
17 Feb 23	334.31000 +42.30	337.11	311.04	311.04	428,585
16 Feb 23	292.01001 -7.62	299.34	292.01	296.96	178,265
15 Feb 23	299.63000 +9.13	301.29	290.00	290.00	121,392
14 Feb 23	290.50000 -7.33	299.81	289.86	297.83	114,332
13 Feb 23	297.82999 +7.54	299.86	291.96	293.00	116,390
10 Feb 23	290.29001 -4.10	296.79	290.00	294.93	208,950
09 Feb 23	294.39001 -4.61	302.87	294.28	300.10	118,792
08 Feb 23	299.00000 -3.87	305.10	298.99	302.12	134,454
07 Feb 23	302.87000 +5.87	303.31	294.79	297.00	130,612
06 Feb 23	297.00000 +6.50	303.42	291.95	291.95	178,513
03 Feb 23	290.50000 +7.50	293.00	281.15	284.43	227,418
02 Feb 23	283.00000 +0.59	283.54	264.57	281.76	378,977
01 Feb 23	282.41000 +3.97	287.16	276.22	276.22	166,692
31 Jan 23	278.44000 +5.42	279.40	274.50	275.22	117,088
30 Jan 23	273.01999 -0.06	277.37	271.71	271.71	86,597
27 Jan 23	273.07999 +0.81	273.40	265.48	271.29	139,186
26 Jan 23	272.26999 +1.73	274.84	269.77	272.00	73,864
25 Jan 23	270.54001 -4.33	276.68	269.75	274.92	109,418
24 Jan 23	274.87000 +7.76	275.56	265.58	265.79	126,353
23 Jan 23	267.10999 +2.64	267.12	256.70	264.45	179,512
20 Jan 23	264.47000 -11.94	277.09	250.90	272.78	451,018
19 Jan 23	276.41000 -3.53	279.81	274.29	278.83	140,586
18 Jan 23	279.94000 -6.17	288.94	279.63	286.11	134,152
17 Jan 23	286.10999 -4.89	292.50	281.42	291.02	133,352
13 Jan 23	291.00000 +1.98	297.13	286.65	289.00	199,727
12 Jan 23	289.01999 +5.05	290.37	280.40	285.25	135,654
11 Jan 23	283.97000 +2.84	286.93	280.65	280.99	156,436
10 Jan 23	281.13000 +8.24	283.70	273.90	274.63	156,234
09 Jan 23	272.89001 +0.99	280.77	269.49	269.49	232,830
06 Jan 23	271.89999 +15.00	273.73	255.67	258.45	199,581
05 Jan 23	256.89999 -0.78	261.54	255.20	257.68	132,360
04 Jan 23	257.67999 -2.61	264.29	257.26	262.48	139,996
03 Jan 23	260.29001 -1.23	265.38	257.04	262.73	123,571
30 Dec 22	261.51999 -2.86	263.36	256.92	261.99	256,901
29 Dec 22	264.38000 +2.93	266.13	262.14	264.49	109,334
28 Dec 22	261.45001 -11.12	273.00	260.50	272.98	119,068
27 Dec 22	272.57001 -1.23	274.90	270.62	274.60	99,983
23 Dec 22	273.79999 -2.65	275.34	270.03	272.42	95,917
22 Dec 22	276.45001 -4.33	279.28	271.79	279.28	120,970
21 Dec 22	280.78000 +7.72	282.78	274.14	275.56	157,688
20 Dec 22	273.06000 +11.51	273.95	263.83	264.91	144,155
19 Dec 22	261.54999 -14.91	277.95	258.78	274.64	184,178
16 Dec 22	276.45999 +6.15	278.15	267.43	268.62	304,085
15 Dec 22	270.31000 -3.33	273.82	265.90	271.47	166,299
14 Dec 22	273.64001 -6.23	285.57	272.22	279.81	136,501
13 Dec 22	279.87000 -4.30	290.79	278.49	290.79	170,609
12 Dec 22	284.17001 -0.30	286.68	280.36	285.99	100,493
09 Dec 22	284.47000 -7.44	292.42	283.80	290.62	113,549
08 Dec 22	291.91000 +2.18	296.12	288.77	291.32	122,963
07 Dec 22	289.73001 -0.84	295.30	287.88	289.54	83,904
06 Dec 22	290.57001 +1.33	294.04	286.54	289.00	143,373
05 Dec 22	289.23999 -13.09	298.75	286.22	298.75	151,946
02 Dec 22	302.32999 +0.47	307.14	296.32	300.44	128,044
01 Dec 22	301.85999 -6.35	309.60	301.72	308.51	135,654
30 Nov 22	308.20999 +6.50	309.46	290.13	300.83	198,191
29 Nov 22	301.70999 -5.41	311.02	300.94	305.75	117,459
28 Nov 22	307.12000 -4.01	312.05	306.68	310.63	68,158
25 Nov 22	311.13000 +6.72	314.87	306.28	307.88	59,280
23 Nov 22	304.41000 -5.80	312.23	301.86	311.04	92,479
22 Nov 22	310.20999 +1.91	312.00	305.82	308.87	91,183
21 Nov 22	308.29999 +0.29	311.42	306.71	309.00	126,709
18 Nov 22	308.01001 +7.66	308.01	302.83	304.54	120,024
17 Nov 22	300.35001 +3.88	300.35	290.26	291.91	127,572
16 Nov 22	296.47000 +10.37	300.49	286.03	287.31	124,576
15 Nov 22	286.10001 -4.57	294.74	282.83	293.74	276,250
14 Nov 22	290.67001 +7.46	294.98	280.21	283.00	219,871
11 Nov 22	283.20999 -34.62	312.05	281.87	309.38	465,835
10 Nov 22	317.82999 -0.47	326.02	313.14	323.04	254,527
09 Nov 22	318.29999 -12.55	327.57	318.28	327.14	125,269
08 Nov 22	330.85001 +0.63	334.99	324.69	332.33	124,815
07 Nov 22	330.22000 +54.49	331.26	320.07	323.93	123,765
14 Oct 22	275.73001 -6.87	284.75	273.28	284.11	228,649
13 Oct 22	282.60001 +12.57	283.37	262.14	264.98	197,039
12 Oct 22	270.03000 -4.53	274.17	268.87	274.17	190,470
11 Oct 22	274.56000 +2.61	278.76	270.87	272.35	193,766
10 Oct 22	271.95001 +9.67	273.13	262.44	263.95	92,696
07 Oct 22	262.28000 -5.90	268.43	261.00	265.34	82,918
06 Oct 22	268.17999 -3.43	273.99	266.68	271.50	127,895
05 Oct 22	271.60999 +1.76	275.00	268.44	269.74	144,516
04 Oct 22	269.85001 +8.75	271.20	264.77	264.77	169,789
03 Oct 22	261.10001 +5.68	263.37	254.21	256.64	208,769
30 Sep 22	255.42000 -3.30	267.66	255.41	258.46	463,879
29 Sep 22	258.72000 +2.54	261.55	251.40	254.09	252,621
28 Sep 22	256.17999 +10.80	257.82	240.52	248.19	233,287
27 Sep 22	245.38000 -3.05	251.99	240.35	251.10	132,362
26 Sep 22	248.42999 +2.68	251.37	243.02	243.02	152,305
23 Sep 22	245.75000 -6.12	252.15	243.49	248.05	195,121
22 Sep 22	251.87000 -2.67	254.30	247.82	254.23	104,758
21 Sep 22	254.53999 +0.24	262.37	254.28	256.55	131,032
20 Sep 22	254.30000 +3.06	255.33	248.78	249.66	145,693
19 Sep 22	251.24001 +4.87	252.16	241.35	242.78	119,868
16 Sep 22	246.37000 +2.81	247.10	240.93	243.71	348,030
15 Sep 22	243.56000 -4.45	246.31	241.34	246.31	81,239
14 Sep 22	248.00999 +5.28	249.22	239.82	243.08	134,207
13 Sep 22	242.73000 -5.41	245.95	241.49	244.11	92,647
12 Sep 22	248.14000 +2.26	249.74	243.26	246.69	116,837
09 Sep 22	245.88000 -7.73	253.87	244.51	253.06	165,909
08 Sep 22	253.61000 -4.59	258.90	251.96	256.10	218,118
07 Sep 22	258.20001 +5.03	259.44	253.64	253.64	110,775
06 Sep 22	253.17000 -1.42	255.45	250.87	253.13	63,141
02 Sep 22	254.59000 -1.10	260.94	252.78	258.83	88,503
01 Sep 22	255.69000 +2.11	257.00	249.80	253.58	79,193
31 Aug 22	253.58000 -8.27	263.81	251.30	261.73	139,924
30 Aug 22	261.85001 +0.02	263.61	258.63	262.38	103,368
29 Aug 22	261.82999 -0.24	266.58	257.43	259.07	59,592
26 Aug 22	262.07001 -7.18	271.78	259.11	270.75	88,771
25 Aug 22	269.25000 +3.80	269.48	263.85	264.50	96,259
24 Aug 22	265.45001 -0.26	270.62	265.12	267.16	74,188
23 Aug 22	265.70999 -3.83	269.00	261.93	266.85	88,443
22 Aug 22	269.54001 -7.71	274.65	268.32	273.76	106,482
19 Aug 22	277.25000 -0.99	280.63	273.43	277.06	160,512
18 Aug 22	278.23999 -4.76	282.89	268.33	280.56	201,770
17 Aug 22	283.00000 -1.45	284.41	278.94	284.41	177,287
16 Aug 22	284.45001 +3.77	285.26	279.71	279.71	125,999
15 Aug 22	280.67999 +2.98	281.08	270.87	273.01	171,058
12 Aug 22	277.70001 +1.59	284.99	275.83	276.25	132,056
11 Aug 22	276.10999 +4.31	277.92	270.90	270.90	121,785
10 Aug 22	271.79999 +7.49	272.91	264.89	265.00	111,917
09 Aug 22	264.31000 +3.04	264.87	259.00	261.30	135,109
08 Aug 22	261.26999 +7.09	263.55	254.25	256.03	118,527
05 Aug 22	254.17999 +8.47	254.91	242.26	242.79	111,446
04 Aug 22	245.71001 +5.21	248.00	239.70	241.77	115,698
03 Aug 22	240.50000 -0.81	244.11	233.38	241.17	152,839
02 Aug 22	241.31000 -2.18	248.81	240.28	243.05	104,155
01 Aug 22	243.49001 +0.28	245.15	238.47	243.50	100,051
29 Jul 22	243.21001 +7.03	245.22	236.27	237.00	144,085
28 Jul 22	236.17999 +0.33	238.37	228.71	237.77	129,363
27 Jul 22	235.85001 +2.64	236.49	232.54	232.54	105,217
26 Jul 22	233.21001 +5.60	234.78	226.91	228.74	84,045
25 Jul 22	227.61000 +1.84	229.71	223.46	224.93	106,129
22 Jul 22	225.77000 -3.67	232.14	223.85	229.72	69,136
21 Jul 22	229.44000 +3.85	229.58	223.06	223.06	61,119
20 Jul 22	225.59000 -1.52	229.52	223.19	227.92	70,972
19 Jul 22	227.11000 +7.60	228.17	220.61	220.61	57,964
18 Jul 22	219.50999 -7.75	230.35	218.91	228.63	61,896
15 Jul 22	227.25999 +5.32	230.26	223.74	225.04	89,495
14 Jul 22	221.94000 -2.47	222.32	217.19	218.74	111,679
13 Jul 22	224.41000 +2.23	225.81	217.80	220.01	56,387
12 Jul 22	222.17999 -3.64	226.84	221.24	225.32	59,751
11 Jul 22	225.82001 -3.34	231.95	224.21	226.98	68,083
08 Jul 22	229.16000 -1.47	234.25	228.10	230.93	65,408
07 Jul 22	230.63000 +8.76	232.47	223.89	223.89	86,549
06 Jul 22	221.87000 -21.60	245.38	220.92	240.93	159,123
05 Jul 22	243.47000 +7.33	243.93	229.60	232.41	152,366
01 Jul 22	236.14000 +6.50	240.70	230.78	230.78	203,580
30 Jun 22	229.64000 +7.15	230.13	219.54	220.22	97,487
29 Jun 22	222.49001 -2.06	226.13	219.33	226.13	81,424
28 Jun 22	224.55000 -1.69	229.18	223.81	227.70	73,328
27 Jun 22	226.24001 -1.97	231.21	225.07	229.99	100,250
24 Jun 22	228.21001 +10.55	228.75	217.99	218.07	240,534
23 Jun 22	217.66000 +6.97	219.08	210.40	210.40	64,504
22 Jun 22	210.69000 +1.75	211.32	207.47	208.15	67,953
21 Jun 22	208.94000 +1.88	211.71	207.80	209.30	67,092
17 Jun 22	207.06000 +1.64	210.07	205.48	206.01	182,001
16 Jun 22	205.42000 -6.95	209.45	202.00	208.62	109,625
15 Jun 22	212.37000 -6.89	221.99	210.11	221.05	128,323
14 Jun 22	219.25999 +1.28	220.74	216.51	217.45	77,558
13 Jun 22	217.98000 -5.28	222.49	216.75	218.30	91,976
10 Jun 22	223.25999 -3.08	225.64	221.24	221.64	67,250
09 Jun 22	226.34000 -5.02	232.84	226.12	230.41	50,084
08 Jun 22	231.36000 +0.81	235.70	228.00	230.42	73,799
07 Jun 22	230.55000 -6.73	236.10	230.40	236.02	79,140
06 Jun 22	237.28000 +5.28	238.54	233.85	234.17	131,691
03 Jun 22	232.00000 +5.99	232.37	224.71	226.43	107,731
02 Jun 22	226.00999 +5.31	226.40	217.73	221.87	78,002
01 Jun 22	220.70000 +0.82	221.02	216.75	221.02	81,483
31 May 22	219.88000 -0.35	222.18	215.88	219.42	112,865
27 May 22	220.23000 +5.86	220.45	216.02	216.77	70,507
26 May 22	214.37000 +5.14	215.84	210.92	211.38	70,885
25 May 22	209.23000 +3.01	210.80	204.81	205.33	71,636
24 May 22	206.22000 -2.86	209.43	203.31	207.46	87,225
23 May 22	209.08000 +5.40	210.01	204.77	205.23	67,202
20 May 22	203.67999 -5.59	211.05	199.01	211.05	89,717
19 May 22	209.27000 +1.03	211.64	204.18	207.75	132,385
18 May 22	208.24001 -2.61	213.00	207.39	209.69	100,877
17 May 22	210.85001 +5.13	211.11	206.60	208.70	57,870
16 May 22	205.72000 -0.77	207.85	202.07	204.97	69,805
13 May 22	206.49001 +4.13	209.00	203.44	204.75	73,216
12 May 22	202.36000 +2.52	203.43	196.00	198.65	96,417
11 May 22	199.84000 -0.66	207.16	199.48	201.74	97,718
10 May 22	200.50000 -6.37	210.80	196.69	209.88	137,752
09 May 22	206.87000 -3.87	211.70	206.04	208.59	129,691
06 May 22	210.74001 +0.59	212.39	203.54	209.14	138,420
05 May 22	210.14999 -11.85	218.52	206.95	218.28	128,273
04 May 22	222.00000 +3.76	222.84	214.26	219.00	153,034
03 May 22	218.24001 -4.26	225.12	218.21	223.47	79,370
02 May 22	222.50000 +0.81	230.03	218.82	225.63	126,291
29 Apr 22	221.69000 -9.31	233.42	220.33	233.42	143,759
28 Apr 22	231.00000 +3.10	231.19	221.74	231.19	126,612
27 Apr 22	227.89999 +1.52	230.88	226.31	226.40	101,974
26 Apr 22	226.38000 -7.97	234.36	225.61	232.78	99,003
25 Apr 22	234.35001 +0.68	235.66	226.53	233.00	116,132
22 Apr 22	233.67000 -4.77	237.12	232.61	237.12	130,232
21 Apr 22	238.44000 +1.54	242.36	237.60	239.24	149,146
20 Apr 22	236.89999 +5.71	237.82	230.41	234.35	59,097
19 Apr 22	231.19000 +4.95	232.86	226.62	226.62	74,389
18 Apr 22	226.24001 -5.49	231.87	222.62	230.69	112,726
14 Apr 22	231.73000 -3.50	237.99	231.13	235.79	76,257
13 Apr 22	235.23000 +3.37	235.79	229.11	231.87	86,875
12 Apr 22	231.86000 +2.51	236.12	229.34	232.11	79,820
11 Apr 22	229.35001 -2.92	235.23	228.51	232.63	85,401
08 Apr 22	232.27000 -1.77	237.37	230.82	232.83	129,493
07 Apr 22	234.03999 -5.48	239.46	231.43	238.08	121,646
06 Apr 22	239.52000 +8.74	240.46	227.55	229.00	187,280
05 Apr 22	230.78000 -1.55	238.84	230.29	233.15	118,135
04 Apr 22	232.33000 +0.13	235.66	231.74	233.48	58,747
01 Apr 22	232.20000 +4.18	232.49	226.68	228.61	116,732
31 Mar 22	228.02000 -1.29	232.97	227.87	229.29	94,609
30 Mar 22	229.31000 -1.53	231.46	227.07	230.19	97,067
29 Mar 22	230.84000 +0.67	233.37	230.45	233.37	90,325
28 Mar 22	230.17000 -2.02	231.90	226.63	231.85	55,716
25 Mar 22	232.19000 +1.04	233.54	230.01	233.43	91,399
24 Mar 22	231.14999 +3.65	233.19	227.42	227.42	100,569
23 Mar 22	227.50000 -1.70	228.85	225.90	227.16	81,612
22 Mar 22	229.20000 +2.06	231.96	226.43	227.33	116,051
21 Mar 22	227.14000 -0.81	228.64	224.19	227.83	84,293
18 Mar 22	227.95000 +5.23	228.10	221.88	223.94	199,424
17 Mar 22	222.72000 +5.48	223.99	216.26	216.95	105,797
16 Mar 22	217.24001 +0.09	219.19	211.05	218.30	87,468
15 Mar 22	217.14999 +5.94	217.32	211.22	213.66	89,535
14 Mar 22	211.21001 +1.39	215.29	209.80	210.50	65,710
11 Mar 22	209.82001 -2.21	215.08	209.22	212.15	75,280
10 Mar 22	212.03000 +0.42	212.42	208.10	208.59	66,432
09 Mar 22	211.61000 +5.06	212.71	204.38	209.94	98,617
08 Mar 22	206.55000 +0.48	213.23	203.41	205.25	100,095
07 Mar 22	206.07001 -10.66	214.90	204.91	214.90	108,972
04 Mar 22	216.73000 +1.46	219.10	212.06	212.06	127,406
03 Mar 22	215.27000 +0.01	219.50	213.35	217.34	70,458
02 Mar 22	215.25999 +5.26	217.45	211.49	211.98	162,672
01 Mar 22	210.00000 +0.24	212.00	207.35	210.16	129,961
28 Feb 22	209.75999 -1.21	214.87	206.98	207.42	166,826
25 Feb 22	210.97000 +4.65	211.54	203.44	204.86	141,300
24 Feb 22	206.32001 +12.04	207.32	187.03	188.41	159,209
23 Feb 22	194.28000 -1.02	198.00	192.76	198.00	99,814
22 Feb 22	195.30000 -8.28	200.80	194.06	194.06	94,623
18 Feb 22	203.58000 +10.82	207.48	192.37	192.60	181,965
17 Feb 22	192.75999 -2.69	195.47	191.63	192.86	97,056
16 Feb 22	195.45000 +1.39	196.08	192.01	194.49	99,792
15 Feb 22	194.06000 +3.18	196.07	192.30	194.89	99,211
14 Feb 22	190.88000 +1.06	193.78	187.37	189.94	88,087
11 Feb 22	189.82001 -4.54	197.68	188.37	196.56	82,034
10 Feb 22	194.36000 -4.58	198.96	192.58	195.44	80,403
09 Feb 22	198.94000 -0.33	203.31	197.58	202.98	61,638
08 Feb 22	199.27000 +2.65	200.12	196.26	196.26	47,534
07 Feb 22	196.62000 -1.89	200.35	195.40	197.45	71,945
04 Feb 22	198.50999 +0.31	201.37	196.26	196.85	68,270
03 Feb 22	198.20000 -4.50	201.47	196.31	199.16	100,017
02 Feb 22	202.70000 +2.65	204.36	198.33	200.07	107,122
01 Feb 22	200.05000 -0.27	200.60	193.26	200.60	98,548
31 Jan 22	200.32001 +5.90	200.54	193.54	194.00	139,588
28 Jan 22	194.42000 +10.33	194.70	180.05	182.99	211,999
27 Jan 22	184.09000 -0.35	191.95	183.60	187.66	106,542
26 Jan 22	184.44000 -3.73	190.94	182.02	190.05	154,153
25 Jan 22	188.17000 -4.83	192.10	186.00	189.20	108,209
24 Jan 22	193.00000 +3.82	193.94	182.62	186.29	132,519
21 Jan 22	189.17999 +4.09	192.44	183.54	184.26	238,045
20 Jan 22	185.09000 -3.98	193.73	184.85	191.17	120,599
19 Jan 22	189.07001 -7.57	199.01	188.36	199.01	139,250
18 Jan 22	196.64000 -9.33	203.94	196.18	203.94	174,186
14 Jan 22	205.97000 -8.98	213.00	201.20	213.00	192,154
13 Jan 22	214.95000 -4.60	223.13	214.75	220.29	64,627
12 Jan 22	219.55000 -4.22	225.70	219.46	222.28	103,845
11 Jan 22	223.77000 +6.41	224.49	215.02	218.56	122,949
10 Jan 22	217.36000 -5.89	223.95	215.14	222.52	109,584
07 Jan 22	223.25000 +0.35	223.93	219.82	220.87	101,345
06 Jan 22	222.89999 +5.86	223.79	217.11	218.57	96,877
05 Jan 22	217.03999 -5.79	225.68	216.60	224.34	110,514
04 Jan 22	222.83000 -2.17	229.74	221.72	227.57	113,010
03 Jan 22	225.00000 -12.89	239.89	218.20	238.21	170,391
31 Dec 21	237.89000 +1.79	242.76	236.36	236.36	153,830
30 Dec 21	236.10001 -0.57	239.36	235.00	235.00	84,507
29 Dec 21	236.67000 -4.78	245.17	232.63	241.27	176,580
28 Dec 21	241.45000 +9.72	242.16	231.69	231.69	229,468
27 Dec 21	231.73000 +7.36	231.77	225.05	225.49	104,296
23 Dec 21	224.37000 +3.24	225.70	219.51	222.00	87,412
22 Dec 21	221.13000 +3.46	221.51	215.89	217.67	77,658
21 Dec 21	217.67000 +5.07	217.92	213.01	215.32	118,309
20 Dec 21	212.60001 -2.97	216.50	211.02	213.55	121,154
17 Dec 21	215.57001 -3.60	222.13	214.23	218.69	312,521
16 Dec 21	219.17000 +2.26	220.78	215.75	220.00	144,873
15 Dec 21	216.91000 -0.33	219.67	213.42	218.09	132,877
14 Dec 21	217.24001 +3.21	217.81	211.30	212.61	145,620
13 Dec 21	214.03000 +3.72	215.37	208.52	210.33	120,530
10 Dec 21	210.31000 +0.24	212.06	208.41	212.06	64,290
09 Dec 21	210.07001 -5.33	214.99	210.07	211.50	62,527
08 Dec 21	215.39999 +0.82	216.11	208.85	214.71	81,292
07 Dec 21	214.58000 +3.09	216.11	211.01	211.79	83,702
06 Dec 21	211.49001 +3.49	212.98	206.66	210.65	92,691
03 Dec 21	208.00000 -4.60	213.26	204.84	213.26	121,878
02 Dec 21	212.60001 +8.83	213.23	201.62	204.08	113,575
01 Dec 21	203.77000 -4.23	212.00	203.77	212.00	101,142
30 Nov 21	208.00000 +0.69	211.90	203.34	204.35	132,537
29 Nov 21	207.31000 +5.42	211.14	201.45	205.94	131,256
26 Nov 21	201.89000 -12.72	208.63	200.88	208.63	85,929
24 Nov 21	214.61000 -0.58	216.51	211.45	213.25	261,163
23 Nov 21	215.19000 +1.09	215.56	211.10	212.30	157,710
22 Nov 21	214.10001 +5.03	216.99	208.02	211.12	187,075
19 Nov 21	209.07001 +4.80	210.04	203.39	203.39	91,321
18 Nov 21	204.27000 -2.78	207.67	202.33	207.67	82,722
17 Nov 21	207.05000 +2.57	207.17	200.06	204.86	87,935
16 Nov 21	204.48000 +2.57	205.44	202.14	202.14	87,310
15 Nov 21	201.91000 -1.74	205.08	201.29	204.45	88,999
12 Nov 21	203.64999 +2.51	204.38	200.00	200.00	61,975
11 Nov 21	201.14000 +2.73	202.02	197.49	198.23	50,337
10 Nov 21	198.41000 -3.13	202.07	196.13	200.71	52,569
09 Nov 21	201.53999 -0.91	204.28	199.55	202.45	57,353
08 Nov 21	202.45000 -1.91	206.84	201.58	204.94	95,350
05 Nov 21	204.36000 +1.06	206.61	203.11	203.98	99,992
04 Nov 21	203.30000 +4.04	203.95	198.77	199.46	113,416
03 Nov 21	199.25999 -4.17	204.94	197.39	203.83	162,621
02 Nov 21	203.42999 +9.63	203.61	193.90	194.01	215,780
01 Nov 21	193.80000 +6.65	197.22	185.20	188.71	227,971
29 Oct 21	187.14999 +22.25	187.98	169.79	171.09	330,134
28 Oct 21	164.89999 +1.64	165.80	160.92	162.11	180,296
27 Oct 21	163.25999 -4.97	167.86	161.01	167.86	190,128
26 Oct 21	168.23000 +2.24	169.60	165.63	166.54	108,524
25 Oct 21	165.99001 +0.07	168.15	165.00	167.00	77,080
22 Oct 21	165.92000 +0.32	167.56	163.13	166.32	67,896
21 Oct 21	165.60001 +2.78	166.02	161.19	162.20	60,012
20 Oct 21	162.82001 -2.53	166.10	162.57	165.00	61,412
19 Oct 21	165.35001 -0.32	168.29	163.82	166.66	107,413
18 Oct 21	165.67000 +0.29	166.47	162.48	164.42	82,300
15 Oct 21	165.38000 -1.31	169.24	165.00	169.04	79,805
14 Oct 21	166.69000 +4.74	166.93	162.56	162.56	80,416
13 Oct 21	161.95000 -0.82	162.81	160.67	162.70	72,817
12 Oct 21	162.77000 -0.86	166.08	162.44	164.14	58,431
11 Oct 21	163.63000 -0.78	167.44	163.33	164.83	70,304
08 Oct 21	164.41000 -2.01	166.91	163.38	166.91	59,025
07 Oct 21	166.42000 +3.26	168.42	163.88	164.63	125,336
06 Oct 21	163.16000 -1.91	164.13	158.57	163.08	68,835
05 Oct 21	165.07001 +5.50	166.75	159.08	160.65	132,835
04 Oct 21	159.57001 -3.91	164.69	159.03	162.55	133,423
01 Oct 21	163.48000 +1.78	164.64	159.52	163.09	79,185
30 Sep 21	161.70000 -3.62	167.22	161.64	165.07	80,982
29 Sep 21	165.32001 +0.59	171.21	164.79	164.85	38,191
28 Sep 21	164.73000 -5.28	171.02	164.10	170.39	67,680
27 Sep 21	170.00999 +0.84	172.40	166.63	167.97	75,929
24 Sep 21	169.17000 +3.25	169.48	165.37	165.37	76,049
23 Sep 21	165.92000 +3.03	166.31	162.96	163.47	98,527
22 Sep 21	162.89000 +2.04	163.83	160.05	160.85	52,297
21 Sep 21	160.85001 -2.11	164.86	160.70	164.86	64,807
20 Sep 21	162.96001 +0.46	163.06	157.81	159.76	119,848
17 Sep 21	162.50000 +1.56	163.80	159.48	161.66	320,155
16 Sep 21	160.94000 -1.42	162.95	160.32	162.80	75,830
15 Sep 21	162.36000 -1.09	162.89	160.52	161.84	104,189
14 Sep 21	163.45000 -2.17	166.74	162.91	166.27	74,312
13 Sep 21	165.62000 +0.08	166.85	164.18	166.85	81,911
10 Sep 21	165.53999 -1.67	168.16	164.22	167.69	107,644
09 Sep 21	167.21001 -4.35	174.67	167.00	172.57	146,599
08 Sep 21	171.56000 +0.37	171.74	168.94	170.51	101,877
07 Sep 21	171.19000 -11.60	182.19	171.16	182.19	209,522
03 Sep 21	182.78999 -2.23	185.77	181.81	185.23	58,777
02 Sep 21	185.02000 +2.18	185.21	181.04	184.00	86,296
01 Sep 21	182.84000 +0.99	183.42	179.42	182.04	46,782
31 Aug 21	181.85001 -0.88	183.14	180.20	182.50	88,342
30 Aug 21	182.73000 +1.94	183.36	180.18	181.58	67,180
27 Aug 21	180.78999 +5.30	180.97	175.47	175.47	87,597
26 Aug 21	175.49001 -3.90	179.70	174.94	179.70	68,168
25 Aug 21	179.39000 -1.59	183.39	179.32	181.64	89,003
24 Aug 21	180.98000 -2.02	183.00	178.95	182.50	57,633
23 Aug 21	183.00000 -0.10	184.27	182.70	184.27	76,063
20 Aug 21	183.10001 +1.89	184.87	180.53	180.55	112,240
19 Aug 21	181.21001 -0.05	183.01	179.77	181.22	52,609
18 Aug 21	181.25999 -2.33	183.78	180.43	183.78	62,310
17 Aug 21	183.59000 +2.82	184.16	177.84	179.22	109,331
16 Aug 21	180.77000 +2.81	181.11	176.48	177.64	64,799
13 Aug 21	177.96001 -5.04	183.21	177.06	181.21	263,067
12 Aug 21	183.00000 -1.62	185.26	181.90	184.33	63,548
11 Aug 21	184.62000 -0.46	189.16	181.32	186.15	88,373
10 Aug 21	185.08000 -0.14	188.92	184.43	185.71	85,210
09 Aug 21	185.22000 +0.00	188.22	183.83	184.61	112,464
06 Aug 21	185.22000 +1.20	186.83	183.28	185.37	103,961
05 Aug 21	184.02000 +9.59	184.32	174.86	175.83	170,302
04 Aug 21	174.42999 +0.27	175.00	172.33	172.87	55,475
03 Aug 21	174.16000 -0.03	175.02	172.84	173.32	111,945
02 Aug 21	174.19000 -4.46	180.98	173.74	180.21	98,349
30 Jul 21	178.64500 -3.51	185.91	176.69	181.11	169,020
29 Jul 21	182.16000 +2.72	184.84	180.80	181.16	176,223
28 Jul 21	179.44000 +0.82	181.39	174.00	178.62	155,644
27 Jul 21	178.62000 +7.59	179.01	169.21	170.25	273,641
26 Jul 21	171.03000 +0.87	171.78	169.78	170.37	67,415
23 Jul 21	170.16000 +5.66	170.66	164.62	165.20	95,873
22 Jul 21	164.50000 -3.54	167.46	162.61	167.16	81,247
21 Jul 21	168.03999 -0.35	172.26	167.21	169.65	89,414
20 Jul 21	168.39000 +1.86	171.84	166.00	166.63	151,366
19 Jul 21	166.53000 -8.17	172.51	166.05	172.51	82,875
16 Jul 21	174.70000 +1.84	176.35	173.16	173.99	117,225
15 Jul 21	172.86000 +4.28	173.58	167.64	168.02	148,831
14 Jul 21	168.58000 +2.63	168.78	165.50	167.05	94,103
13 Jul 21	165.95000 -1.99	167.71	165.19	167.06	73,346
12 Jul 21	167.94000 -0.43	168.37	165.10	168.37	65,163
09 Jul 21	168.37000 +4.11	169.98	164.05	165.18	104,091
08 Jul 21	164.25999 -5.90	168.78	163.21	166.64	92,029
07 Jul 21	170.16000 -3.50	174.54	169.93	174.00	126,078
06 Jul 21	173.66000 +3.41	174.80	169.29	170.50	108,997
02 Jul 21	170.25000 +0.83	171.02	167.79	170.15	90,342
01 Jul 21	169.42000 +4.65	169.98	165.22	165.22	127,832
30 Jun 21	164.77000 +2.24	165.00	161.35	161.35	119,576
29 Jun 21	162.53000 +3.01	163.18	159.12	159.12	76,109
28 Jun 21	159.52000 -2.55	162.93	159.09	161.74	93,400
25 Jun 21	162.07001 +0.56	162.95	160.99	162.40	213,817
24 Jun 21	161.50999 +2.28	161.51	159.04	160.36	53,428
23 Jun 21	159.23000 -0.05	160.45	158.24	159.27	84,059
22 Jun 21	159.28000 +0.62	159.86	157.10	158.68	61,413
21 Jun 21	158.66000 +2.15	160.66	156.52	156.63	102,908
18 Jun 21	156.50999 -5.37	161.62	156.27	160.01	154,018
17 Jun 21	161.88000 -2.44	165.10	161.25	164.92	141,107
16 Jun 21	164.32001 -3.07	167.70	164.00	167.70	96,032
15 Jun 21	167.39000 +4.42	168.84	162.50	163.29	110,194
14 Jun 21	162.97000 -0.49	165.13	161.58	163.88	81,606
11 Jun 21	163.46001 +2.10	163.60	162.01	162.66	66,203
10 Jun 21	161.36000 -0.51	163.56	160.81	163.27	67,837
09 Jun 21	161.87000 -2.25	164.29	161.50	164.19	78,745
08 Jun 21	164.12000 +2.28	164.81	160.51	162.57	80,053
07 Jun 21	161.84000 +0.86	161.99	160.51	161.25	97,522
04 Jun 21	160.98000 +0.53	161.59	159.68	160.50	77,122
03 Jun 21	160.45000 -1.75	162.20	160.00	161.33	96,117
02 Jun 21	162.20000 +0.12	162.54	160.00	162.28	129,367
01 Jun 21	162.08000 -4.38	167.00	162.01	167.00	75,694
28 May 21	166.46001 +0.89	166.77	165.19	165.47	65,357
27 May 21	165.57001 +1.09	166.26	163.85	164.35	106,795
26 May 21	164.48000 +0.95	166.30	162.34	163.45	80,226
25 May 21	163.53000 -0.38	164.70	162.45	164.00	114,989
24 May 21	163.91000 +0.78	165.00	162.70	163.30	62,784
21 May 21	163.13000 +0.13	167.88	162.62	164.91	112,294
20 May 21	163.00000 +3.63	163.02	158.28	159.37	121,792
19 May 21	159.37000 +1.47	159.57	154.51	156.09	79,214
18 May 21	157.89999 -1.29	161.60	157.23	158.01	89,852
17 May 21	159.19000 -2.34	161.32	157.74	160.95	86,135
14 May 21	161.53000 +4.90	162.24	153.92	154.98	114,123
13 May 21	156.63000 +2.58	157.46	153.12	154.48	123,786
12 May 21	154.05000 -4.49	159.51	153.15	157.30	161,168
11 May 21	158.53999 -2.08	162.00	157.30	158.10	149,056
10 May 21	160.62000 -7.68	168.00	160.30	167.26	116,289
07 May 21	168.30000 -0.36	172.15	167.63	169.00	92,682
06 May 21	168.66000 +0.95	168.96	164.42	167.71	92,425
05 May 21	167.71001 -2.38	171.05	165.00	171.05	82,722
04 May 21	170.09000 -1.19	171.28	166.41	171.28	87,210
03 May 21	171.28000 -2.73	176.98	171.18	175.52	135,757
30 Apr 21	174.00999 +1.18	180.55	170.90	174.81	207,860
29 Apr 21	172.83000 +1.85	174.07	170.71	172.17	106,655
28 Apr 21	170.98000 -6.49	178.41	170.06	178.13	105,325
27 Apr 21	177.47000 +1.75	179.77	176.38	177.64	213,054
26 Apr 21	175.72000 +0.76	176.98	174.23	176.19	114,508
23 Apr 21	174.96001 +3.74	175.23	171.44	172.79	95,368
22 Apr 21	171.22000 +0.48	174.14	170.01	171.83	109,376
21 Apr 21	170.74001 +5.50	171.01	164.49	164.49	124,521
20 Apr 21	165.24001 -0.11	166.60	164.02	164.15	78,386
19 Apr 21	165.35001 -3.12	167.99	164.37	167.50	156,628
16 Apr 21	168.47000 -1.81	170.04	166.70	169.69	151,378
15 Apr 21	170.28000 +1.46	171.99	167.85	169.28	67,092
14 Apr 21	168.82001 +0.79	170.23	167.89	168.03	55,017
13 Apr 21	168.03000 -1.68	169.82	166.93	168.71	70,880
12 Apr 21	169.71001 -0.03	171.23	168.22	168.74	89,220
09 Apr 21	169.74001 +1.65	169.95	167.01	167.94	65,253
08 Apr 21	168.09000 +3.21	168.20	164.69	165.06	90,443
07 Apr 21	164.88000 -5.39	170.55	164.58	170.47	73,538
06 Apr 21	170.27000 -0.39	171.94	168.96	169.30	65,611
05 Apr 21	170.66000 +3.02	171.42	167.01	168.69	131,942
01 Apr 21	167.64000 +2.84	171.34	165.50	166.69	132,467
31 Mar 21	164.80000 +2.51	166.99	162.69	163.95	286,433
30 Mar 21	162.28999 +0.60	162.38	159.45	160.82	143,384
29 Mar 21	161.69000 -6.19	169.29	160.66	166.32	123,912
26 Mar 21	167.88000 +4.11	169.65	163.40	163.40	105,387
25 Mar 21	163.77000 +1.83	164.84	158.57	161.74	141,179
24 Mar 21	161.94000 -2.49	167.74	161.94	165.22	105,827
23 Mar 21	164.42999 -1.10	168.16	164.01	164.85	106,665
22 Mar 21	165.53000 -4.74	172.45	165.37	171.97	111,836
19 Mar 21	170.27000 +2.71	171.84	164.37	166.53	463,173
18 Mar 21	167.56000 -7.69	174.71	166.65	174.32	131,778
17 Mar 21	175.25000 +1.50	175.25	170.59	172.54	91,828
16 Mar 21	173.75000 -2.76	176.96	172.54	176.96	94,453
15 Mar 21	176.50999 +2.80	177.43	172.40	174.00	103,769
12 Mar 21	173.71001 -2.98	178.87	172.94	175.71	157,038
11 Mar 21	176.69000 +4.73	176.97	170.89	174.41	157,302
10 Mar 21	171.96001 +2.64	175.69	170.45	170.48	246,878
09 Mar 21	169.32001 +6.10	172.52	166.26	167.98	232,616
08 Mar 21	163.22000 +0.65	166.05	160.37	162.94	186,589
05 Mar 21	162.57001 +4.78	163.13	154.01	159.62	222,496
04 Mar 21	157.78999 -8.30	166.21	155.02	165.69	328,016
03 Mar 21	166.09000 -9.29	176.81	165.57	176.72	223,016
02 Mar 21	175.38000 -8.10	184.69	174.10	184.69	184,136
01 Mar 21	183.48000 +7.42	183.90	177.50	177.89	155,864
26 Feb 21	176.06000 +7.53	177.67	170.37	172.52	223,203
25 Feb 21	168.53000 -7.28	176.73	168.29	176.21	136,367
24 Feb 21	175.81000 -0.73	181.70	174.31	181.00	210,235
23 Feb 21	176.53999 +0.59	177.07	169.43	173.98	233,278
22 Feb 21	175.95000 -3.87	181.90	175.56	178.92	259,720
19 Feb 21	179.82001 -9.75	205.00	178.74	200.00	463,197
18 Feb 21	189.57001 -1.15	191.01	186.52	190.04	131,553
17 Feb 21	190.72000 -2.21	194.15	190.37	191.22	152,439
16 Feb 21	192.92999 -4.90	200.78	192.18	197.82	157,045
12 Feb 21	197.83000 +1.60	203.00	196.15	196.98	188,221
11 Feb 21	196.23000 +5.54	196.50	190.04	191.01	233,633
10 Feb 21	190.69000 -0.25	192.37	188.72	191.99	169,668
09 Feb 21	190.94000 +2.90	191.37	187.75	187.75	269,137
08 Feb 21	188.03999 -1.78	193.19	186.47	190.38	264,991
05 Feb 21	189.82001 +1.55	192.21	188.20	189.68	160,469
04 Feb 21	188.27000 +3.34	188.88	184.04	185.18	209,072
03 Feb 21	184.92999 -2.40	188.95	182.61	188.51	175,934
02 Feb 21	187.33000 -1.84	191.78	185.99	188.97	220,535
01 Feb 21	189.17000 +1.61	190.24	185.95	189.82	195,443
29 Jan 21	187.56000 -1.98	190.58	184.93	187.08	242,936
28 Jan 21	189.53999 +2.03	191.11	188.25	188.47	118,743
27 Jan 21	187.50999 -1.93	190.36	182.25	187.00	307,524
26 Jan 21	189.44000 -3.98	196.91	189.38	194.44	160,349
25 Jan 21	193.42000 +1.60	194.94	187.70	193.45	153,409
22 Jan 21	191.82001 +0.24	192.86	187.13	191.19	167,324
21 Jan 21	191.58000 -0.42	196.31	190.01	190.64	227,397
20 Jan 21	192.00000 -0.98	194.72	190.87	192.01	203,090
19 Jan 21	192.98000 -5.32	199.78	192.42	199.78	189,568
15 Jan 21	198.30000 -2.11	202.74	194.24	199.55	277,118
14 Jan 21	200.41000 -13.93	216.50	199.01	216.39	233,837
13 Jan 21	214.34000 +0.69	215.24	211.20	214.08	90,099
12 Jan 21	213.64999 +3.22	216.12	209.97	210.89	285,116
11 Jan 21	210.42999 -0.15	213.52	208.12	208.12	134,309
08 Jan 21	210.58000 +0.78	213.12	207.59	207.59	155,310
07 Jan 21	209.80000 -1.13	214.74	207.75	212.22	184,856
06 Jan 21	210.92999 +11.34	211.17	200.02	202.13	296,997
05 Jan 21	199.59000 -2.57	203.99	199.30	202.30	238,276
04 Jan 21	202.16000 +2.03	203.91	198.79	201.90	263,807
31 Dec 20	200.13000 -2.88	204.27	199.05	204.00	227,134
30 Dec 20	203.00999 +0.94	204.13	198.72	203.22	199,836
29 Dec 20	202.07001 -5.93	210.11	200.01	210.00	322,572
28 Dec 20	208.00000 +0.72	210.85	198.02	207.38	4,226,540
24 Dec 20	207.28000 -8.76	218.30	205.04	215.71	285,929
23 Dec 20	216.04500 -2.49	228.32	212.64	222.31	525,111
22 Dec 20	218.53000 -30.58	235.73	214.42	232.73	767,190
21 Dec 20	249.11000 +2.65	249.19	239.05	242.26	108,152
18 Dec 20	246.46001 -3.13	252.70	245.07	251.29	279,734
17 Dec 20	249.59000 +2.29	250.81	246.28	249.87	120,048
16 Dec 20	247.30000 +7.18	250.24	240.58	241.84	164,214
15 Dec 20	240.12000 +0.27	242.84	238.86	242.84	184,052
14 Dec 20	239.85001 +3.27	242.39	236.38	239.78	119,161
11 Dec 20	236.58000 -1.63	242.21	233.90	237.01	77,025
10 Dec 20	238.21001 +4.45	238.31	229.40	232.01	67,434
09 Dec 20	233.75999 -1.43	238.81	233.07	236.15	82,059
08 Dec 20	235.19000 -8.30	242.22	232.69	242.22	142,360
07 Dec 20	243.49001 -0.82	245.66	240.65	244.00	135,981
04 Dec 20	244.31000 +7.97	245.84	234.24	236.59	148,034
03 Dec 20	236.34000 -5.28	243.27	235.43	242.11	247,648
02 Dec 20	241.62000 -1.50	244.60	240.61	243.92	110,748
01 Dec 20	243.12000 +2.96	243.78	238.87	242.20	124,757
30 Nov 20	240.16000 -0.59	243.93	238.00	240.00	158,175
27 Nov 20	240.75000 +2.34	243.50	237.43	242.54	66,247
25 Nov 20	238.41000 +2.05	239.19	232.19	237.19	107,741
24 Nov 20	236.36000 +4.45	236.83	229.21	231.91	151,098
23 Nov 20	231.91000 -0.36	235.27	229.34	233.51	120,111
20 Nov 20	232.27000 -0.33	233.57	223.41	231.43	211,306
19 Nov 20	232.60001 -0.13	236.13	226.64	233.13	127,863
18 Nov 20	232.73000 +0.11	234.43	228.84	234.43	146,880
17 Nov 20	232.62000 +8.96	234.02	221.39	224.60	202,776
16 Nov 20	223.66000 +11.00	223.80	213.96	216.35	151,996
13 Nov 20	212.66000 +2.22	214.03	208.76	212.03	72,531
12 Nov 20	210.44000 -12.27	222.11	207.67	220.76	138,512
11 Nov 20	222.71001 +5.06	222.71	214.73	218.85	87,962
10 Nov 20	217.64999 +6.37	218.65	209.38	213.33	140,602
09 Nov 20	211.28000 +3.67	218.65	205.84	210.00	170,600
06 Nov 20	207.61000 +2.76	208.49	201.15	205.56	69,722
05 Nov 20	204.85001 +5.46	206.07	202.16	202.16	57,278
04 Nov 20	199.39000 -3.88	209.34	194.88	204.01	131,480
03 Nov 20	203.27000 +4.87	208.17	200.54	201.88	139,390
02 Nov 20	198.39999 +10.93	198.87	189.01	189.54	159,167
30 Oct 20	187.47000 -20.79	196.63	183.60	191.81	350,087
29 Oct 20	208.25999 +4.71	209.71	199.11	202.09	116,897
28 Oct 20	203.55000 -4.45	207.25	201.40	204.54	155,357
27 Oct 20	208.00000 +0.10	210.00	207.43	208.67	70,762
26 Oct 20	207.89999 -3.36	210.41	204.94	208.51	108,406
23 Oct 20	211.25999 -0.21	213.05	210.17	212.78	53,183
22 Oct 20	211.47000 +0.67	213.95	210.47	211.40	74,003
21 Oct 20	210.80000 +3.66	212.48	207.81	207.81	51,937
20 Oct 20	207.14000 +2.24	209.77	205.43	206.89	67,626
19 Oct 20	204.89999 -5.72	214.55	204.21	212.00	90,561
16 Oct 20	210.62000 +0.97	211.79	208.53	209.15	48,115
15 Oct 20	209.64999 +1.54	210.93	204.00	205.48	66,557
14 Oct 20	208.11000 -2.87	213.94	208.11	212.68	97,425
13 Oct 20	210.98000 -2.11	214.00	209.41	212.55	82,180
12 Oct 20	213.09000 +4.89	214.35	208.82	208.82	86,811
09 Oct 20	208.20000 +2.47	209.72	206.44	206.46	64,341
08 Oct 20	205.73000 -1.55	210.42	205.27	209.22	73,735
07 Oct 20	207.28000 +5.90	208.48	203.15	203.15	150,767
06 Oct 20	201.38000 -1.70	205.86	200.00	204.50	144,642
05 Oct 20	203.08000 +7.18	203.62	197.70	198.79	106,917
02 Oct 20	195.89999 +6.25	199.11	185.00	186.39	173,604
01 Oct 20	189.64999 -0.53	192.05	187.39	191.01	142,571
30 Sep 20	190.17999 +3.90	191.91	186.28	186.28	290,087
29 Sep 20	186.28000 +3.51	186.53	182.52	182.63	113,427
28 Sep 20	182.77000 +7.08	183.67	177.68	177.68	132,775
25 Sep 20	175.69000 +1.89	177.29	172.11	172.13	85,910
24 Sep 20	173.80000 -2.01	179.70	173.77	175.38	67,246
23 Sep 20	175.81000 -3.98	184.22	175.39	180.01	132,483
22 Sep 20	179.78999 +3.08	180.15	176.51	176.88	66,692
21 Sep 20	176.71001 -5.45	180.30	169.30	177.57	244,620
18 Sep 20	182.16000 -6.18	193.61	181.36	193.61	384,144
17 Sep 20	188.34000 -2.00	190.91	185.22	187.18	93,967
16 Sep 20	190.34000 -1.60	192.88	189.89	191.50	96,232
15 Sep 20	191.94000 +1.01	197.48	191.30	193.41	94,827
14 Sep 20	190.92999 +3.00	191.24	187.02	189.98	123,447
11 Sep 20	187.92999 -1.87	192.37	186.68	190.38	81,282
10 Sep 20	189.80000 -5.20	198.81	189.40	197.05	109,959
09 Sep 20	195.00000 +3.95	198.70	193.00	193.02	116,986
08 Sep 20	191.05000 +2.34	194.35	184.09	187.56	149,404
04 Sep 20	188.71001 -10.49	203.07	188.51	201.64	220,403
03 Sep 20	199.20000 -9.86	209.21	196.70	209.01	144,898
02 Sep 20	209.06000 -0.92	211.23	207.89	209.73	80,515
01 Sep 20	209.98000 +2.75	210.64	207.12	207.23	91,139
31 Aug 20	207.23000 +2.66	209.09	202.58	204.00	127,630
28 Aug 20	204.57001 -4.00	212.22	204.51	210.56	119,643
27 Aug 20	208.57001 +4.60	210.00	202.57	204.29	152,276
26 Aug 20	203.97000 +0.88	206.50	203.00	204.43	87,659
25 Aug 20	203.09000 -0.58	204.86	202.51	203.33	127,743
24 Aug 20	203.67000 -1.56	207.75	202.01	207.18	83,114
21 Aug 20	205.23000 +2.56	205.99	202.73	202.76	94,171
20 Aug 20	202.67000 +1.48	204.49	196.09	199.34	63,260
19 Aug 20	201.19000 +2.79	202.21	198.01	199.28	105,036
18 Aug 20	198.39999 +0.35	199.58	196.93	198.67	52,339
17 Aug 20	198.05000 +1.12	200.26	196.58	198.37	54,530
14 Aug 20	196.92999 -5.67	203.22	195.54	202.18	119,312
13 Aug 20	202.60001 +7.76	204.46	192.36	194.36	108,161
12 Aug 20	194.84000 -2.55	200.65	193.18	199.44	143,142
11 Aug 20	197.39000 -4.08	202.10	196.43	201.98	125,259
10 Aug 20	201.47000 -4.26	209.37	201.06	207.94	105,918
07 Aug 20	205.73000 -0.72	209.24	202.33	206.50	102,898
06 Aug 20	206.45000 -1.46	212.10	202.80	210.11	128,625
05 Aug 20	207.91000 +13.49	210.00	196.01	198.18	415,367
04 Aug 20	194.42000 -1.21	197.08	190.08	191.33	136,373
03 Aug 20	195.63000 +0.73	198.68	193.54	197.03	183,677
31 Jul 20	194.89999 +28.99	195.00	169.00	169.00	347,973
30 Jul 20	165.91000 -0.72	169.45	164.81	164.81	127,075
29 Jul 20	166.63000 +2.25	167.19	164.77	164.77	112,615
28 Jul 20	164.38000 -4.72	169.34	164.37	168.69	92,438
27 Jul 20	169.10001 +2.99	170.75	165.12	166.73	86,081
24 Jul 20	166.11000 -1.91	167.67	163.77	166.49	81,659
23 Jul 20	168.02000 +3.14	171.43	164.03	164.44	122,280
22 Jul 20	164.88000 +1.24	166.06	163.43	163.43	61,979
21 Jul 20	163.64000 +1.18	167.09	162.52	163.15	79,053
20 Jul 20	162.46001 +0.39	164.66	161.67	161.85	75,080
17 Jul 20	162.07001 +0.06	162.94	158.31	160.53	85,640
16 Jul 20	162.00999 +2.66	162.71	157.86	157.86	83,826
15 Jul 20	159.35001 +1.78	164.80	157.39	160.25	179,028
14 Jul 20	157.57001 +0.71	157.75	153.16	156.14	118,213
13 Jul 20	156.86000 -1.38	162.86	156.22	159.91	135,909
10 Jul 20	158.24001 +3.87	159.02	153.35	155.02	62,578
09 Jul 20	154.37000 -3.62	158.19	152.93	157.99	125,044
08 Jul 20	157.99001 +3.03	158.20	154.52	154.71	87,180
07 Jul 20	154.96001 -0.62	157.49	153.93	156.13	98,011
06 Jul 20	155.58000 +1.83	159.42	154.21	157.13	106,923
02 Jul 20	153.75000 -3.20	160.80	153.07	159.41	119,328
01 Jul 20	156.95000 +1.74	158.38	155.90	156.19	102,264
30 Jun 20	155.21001 +3.44	158.00	154.11	156.12	205,981
29 Jun 20	151.77000 +6.56	153.58	141.85	145.22	219,921
26 Jun 20	145.21001 -4.61	149.72	144.31	148.34	298,820
25 Jun 20	149.82001 +0.78	150.26	145.27	148.05	124,009
24 Jun 20	149.03999 -2.54	151.98	148.88	150.00	132,170
23 Jun 20	151.57500 -4.37	158.04	151.37	158.04	291,797
22 Jun 20	155.94000 +3.42	156.24	152.03	152.52	172,696
19 Jun 20	152.52000 +0.19	157.42	152.38	153.87	280,447
18 Jun 20	152.33000 -4.53	157.34	151.74	154.13	254,043
17 Jun 20	156.86000 +0.65	159.04	156.12	157.00	209,527
16 Jun 20	156.21001 +2.24	159.12	154.53	155.52	164,199
15 Jun 20	153.97000 +2.03	156.17	148.01	148.35	278,663
12 Jun 20	151.94000 +0.56	156.00	148.74	155.50	139,418
11 Jun 20	151.38000 -6.74	157.78	151.25	153.97	166,306
10 Jun 20	158.12000 +0.02	160.16	157.11	157.69	128,124
09 Jun 20	158.10001 -0.72	160.76	157.87	158.38	139,541
08 Jun 20	158.82001 +1.61	159.96	157.25	159.82	171,778
05 Jun 20	157.21001 +2.80	159.99	156.13	159.12	194,678
04 Jun 20	154.41000 -1.42	155.43	152.41	154.47	141,869
03 Jun 20	155.83000 +4.62	158.90	149.11	150.82	104,523
02 Jun 20	151.21001 +0.48	151.58	148.65	150.43	112,290
01 Jun 20	150.73000 +1.41	152.08	147.50	149.49	152,746
29 May 20	149.32001 +1.23	150.05	146.01	147.28	167,208
28 May 20	148.09000 -3.34	152.50	147.58	152.50	243,740
27 May 20	151.42999 +2.98	151.88	145.24	151.28	162,426
26 May 20	148.45000 -1.60	156.33	147.52	154.78	170,172
22 May 20	150.05000 +5.38	150.94	143.89	145.30	95,404
21 May 20	144.67000 +2.11	145.90	141.18	142.20	123,210
20 May 20	142.56000 +5.47	145.85	138.31	139.30	152,076
19 May 20	137.09000 -2.05	139.97	135.17	138.73	162,901
18 May 20	139.14000 +6.12	140.52	136.00	136.49	154,743
15 May 20	133.02000 +2.61	134.05	128.77	129.25	125,619
14 May 20	130.41000 -0.70	130.72	127.14	128.76	103,110
13 May 20	131.11000 -0.73	131.81	128.22	131.62	147,952
12 May 20	131.84000 -3.32	136.44	131.84	135.22	141,476
11 May 20	135.16000 -0.48	137.38	133.55	135.65	132,336
08 May 20	135.64000 +4.24	136.85	133.00	133.78	149,288
07 May 20	131.39999 +2.23	134.18	130.50	132.55	156,935
06 May 20	129.17000 +0.67	134.71	129.02	132.98	271,368
05 May 20	128.50000 +11.97	131.05	117.34	117.47	371,642
04 May 20	116.53000 -3.10	119.40	115.16	117.56	224,914
01 May 20	119.63000 +11.01	121.36	102.11	105.28	368,894
30 Apr 20	108.62000 -9.05	116.36	107.87	115.25	252,339
29 Apr 20	117.67000 +6.35	120.30	113.21	114.81	278,796
28 Apr 20	111.32000 +2.42	113.90	108.85	111.06	194,705
27 Apr 20	108.90000 +5.14	111.39	103.67	103.73	211,017
24 Apr 20	103.76000 -2.14	107.35	103.23	107.22	178,004
23 Apr 20	105.90000 -0.10	107.32	103.53	105.97	231,324
22 Apr 20	106.00000 -4.54	113.06	105.72	112.66	199,809
21 Apr 20	110.54000 -2.81	113.46	109.02	110.56	151,793
20 Apr 20	113.35000 -0.66	114.82	112.00	112.80	124,284
17 Apr 20	114.01000 +4.25	114.83	111.02	112.92	214,327
16 Apr 20	109.76000 +1.71	110.60	105.51	108.24	206,118
15 Apr 20	108.05000 -5.03	113.19	107.00	111.00	155,140
14 Apr 20	113.08000 +4.28	114.68	111.88	113.41	160,774
13 Apr 20	108.80000 -4.17	114.70	107.72	114.00	88,905
09 Apr 20	112.97000 +5.38	114.21	109.48	110.21	152,523
08 Apr 20	107.59000 -0.39	109.60	106.28	108.85	157,662
07 Apr 20	107.98000 +0.48	114.63	106.67	111.43	138,992
06 Apr 20	107.50000 +7.98	108.93	102.86	104.37	145,614
03 Apr 20	99.52000 -2.46	104.99	97.83	102.52	135,263
02 Apr 20	101.98000 +1.96	104.89	98.53	99.89	110,229
01 Apr 20	100.02000 -4.51	103.13	98.42	101.55	144,365
31 Mar 20	104.53000 -2.52	107.00	101.17	106.88	223,793
30 Mar 20	107.05000 +8.15	109.09	98.02	100.44	145,757
27 Mar 20	98.90000 -3.69	103.63	97.82	98.94	117,538
26 Mar 20	102.59000 +9.82	102.60	92.85	92.85	162,289
25 Mar 20	92.77000 -2.10	97.78	92.16	95.29	159,989
24 Mar 20	94.87000 +7.25	95.94	88.74	91.43	200,655
23 Mar 20	87.62000 +1.25	88.99	83.84	85.69	255,283
20 Mar 20	86.37000 -12.04	101.19	84.78	98.94	334,388
19 Mar 20	98.41000 +5.11	100.94	87.11	91.58	232,112
18 Mar 20	93.30000 -4.58	94.97	84.10	89.86	212,117
17 Mar 20	97.88000 +13.55	99.48	80.93	86.69	369,517
16 Mar 20	84.33000 -20.21	93.00	83.15	93.00	461,650
13 Mar 20	104.54000 +4.18	104.99	96.18	103.89	272,591
12 Mar 20	100.36000 -14.53	110.73	100.03	107.34	289,938
11 Mar 20	114.89000 -3.97	118.09	112.64	116.43	137,814
10 Mar 20	118.86000 +4.72	119.82	112.04	118.00	180,135
09 Mar 20	114.14000 -11.41	120.81	110.83	119.86	243,019
06 Mar 20	125.55000 -3.36	127.33	120.44	126.67	164,019
05 Mar 20	128.91000 -2.88	131.50	127.96	127.96	173,079
04 Mar 20	131.78999 +2.96	132.68	128.93	130.16	155,717
03 Mar 20	128.83000 -0.57	131.70	127.31	129.97	141,005
02 Mar 20	129.39999 +7.93	129.43	122.65	122.81	193,702
28 Feb 20	121.47000 -1.75	122.16	116.26	119.30	233,074
27 Feb 20	123.22000 -4.37	127.00	123.08	125.99	173,377
26 Feb 20	127.59000 -2.87	132.62	125.85	130.01	155,642
25 Feb 20	130.46001 +4.08	131.26	126.30	127.09	236,712
24 Feb 20	126.38000 -0.05	127.49	121.02	121.02	138,136
21 Feb 20	126.43000 +1.35	128.62	120.09	126.67	239,814
20 Feb 20	125.08000 -2.66	128.06	123.77	127.96	243,967
19 Feb 20	127.74000 +0.77	129.41	126.60	127.18	160,213
18 Feb 20	126.97000 +0.12	127.58	125.99	126.62	97,060
14 Feb 20	126.85000 +0.38	127.13	125.82	126.74	116,783
13 Feb 20	126.47000 +2.37	126.69	122.93	123.40	107,780
12 Feb 20	124.10000 +1.00	124.20	120.39	123.20	142,763
11 Feb 20	123.10000 +0.58	123.25	120.67	122.97	171,402
10 Feb 20	122.52000 +1.71	122.75	120.85	121.28	192,023
07 Feb 20	120.81000 +0.44	121.69	119.54	120.97	183,918
06 Feb 20	120.37000 +1.95	120.61	118.16	118.71	171,607
05 Feb 20	118.42000 +1.68	118.71	115.52	117.37	221,047
04 Feb 20	116.74000 +1.76	117.75	115.74	117.42	245,860
03 Feb 20	114.98000 +0.76	115.92	114.15	114.45	175,991
31 Jan 20	114.22000 -0.91	117.25	113.00	115.20	291,415
30 Jan 20	115.13000 +1.79	115.43	112.14	112.80	280,317
29 Jan 20	113.34000 -2.82	117.42	111.60	116.38	236,155
28 Jan 20	116.16000 +3.51	116.34	113.20	113.50	273,255
27 Jan 20	112.65000 +1.05	112.72	109.58	110.28	132,274
24 Jan 20	111.60000 +2.34	112.00	109.27	109.55	174,040
23 Jan 20	109.26000 -2.40	111.20	105.54	111.20	294,461
22 Jan 20	111.66000 +1.16	112.23	110.29	110.57	105,566
21 Jan 20	110.50000 +1.27	110.76	109.08	109.30	122,591
17 Jan 20	109.23000 +0.12	110.22	108.46	110.11	104,170
16 Jan 20	109.11000 +0.96	109.70	107.60	108.03	119,703
15 Jan 20	108.15000 +2.27	108.34	105.38	105.98	95,370
14 Jan 20	105.88000 +0.05	106.53	104.95	105.71	103,654
13 Jan 20	105.83000 +1.73	105.93	103.68	103.99	127,374
10 Jan 20	104.10000 -2.73	107.16	103.16	106.83	198,822
09 Jan 20	106.83000 +1.27	108.35	104.65	106.36	251,469
08 Jan 20	105.56000 -0.30	107.24	105.32	105.46	230,456
07 Jan 20	105.86000 -1.02	107.67	105.41	106.20	218,929
06 Jan 20	106.88000 +2.18	107.14	103.75	104.20	185,012
03 Jan 20	104.70000 +1.23	104.87	101.96	102.52	136,941
02 Jan 20	103.47000 +1.81	103.47	100.87	101.93	171,789
31 Dec 19	101.66000 +1.38	102.24	100.25	100.33	133,502
30 Dec 19	100.28000 -0.41	101.43	100.12	100.95	89,411
27 Dec 19	100.69000 +1.56	100.81	98.35	99.23	177,220
26 Dec 19	99.13000 -0.43	99.51	98.50	99.38	83,105
24 Dec 19	99.56000 +1.72	99.99	97.58	98.06	57,407
23 Dec 19	97.84000 -5.49	103.47	97.42	103.04	146,171
20 Dec 19	103.33000 +1.04	104.48	102.65	102.91	411,125
19 Dec 19	102.29000 -0.60	103.31	102.26	102.63	186,060
18 Dec 19	102.89000 +0.64	103.31	101.71	101.97	311,788
17 Dec 19	102.25000 +1.97	102.60	99.90	99.90	243,531
16 Dec 19	100.28000 +1.77	101.11	98.02	98.75	178,397
13 Dec 19	98.51000 +2.37	98.82	95.50	96.24	157,668
12 Dec 19	96.14000 +0.22	96.82	95.54	95.66	169,348
11 Dec 19	95.92000 -0.20	96.08	94.72	95.74	120,355
10 Dec 19	96.12000 +0.31	96.62	95.38	95.98	139,082
09 Dec 19	95.81000 -1.55	98.50	94.44	97.07	267,641
06 Dec 19	97.36000 +0.00	99.26	97.09	97.39	153,851
05 Dec 19	97.36000 -2.13	100.38	96.07	99.01	360,838
04 Dec 19	99.49000 -2.60	102.55	99.48	102.55	119,094
03 Dec 19	102.09000 -0.03	102.24	99.53	101.72	180,372
02 Dec 19	102.12000 +0.86	102.43	100.73	101.41	237,326
29 Nov 19	101.26000 +0.08	102.18	100.75	101.08	89,265
27 Nov 19	101.18000 +0.40	101.96	100.29	100.67	122,563
26 Nov 19	100.78000 +1.99	101.95	98.72	98.97	505,100
25 Nov 19	98.79000 +3.52	99.77	95.61	95.61	329,456
22 Nov 19	95.27000 -0.50	96.01	94.70	95.18	305,033
21 Nov 19	95.77000 -0.13	97.15	94.94	95.85	180,139
20 Nov 19	95.90000 +0.23	95.98	94.70	94.70	199,545
19 Nov 19	95.67000 +1.91	96.47	93.11	93.25	205,536
18 Nov 19	93.76000 -1.21	95.75	92.94	94.59	405,070
15 Nov 19	94.97000 -2.01	97.89	94.95	96.96	3,210,066
14 Nov 19	96.98500 -1.78	98.45	95.81	97.64	676,973
13 Nov 19	98.76000 +9.78	100.95	96.50	98.01	1,063,663
12 Nov 19	88.98000 +2.02	89.17	86.94	87.21	101,291
11 Nov 19	86.96000 -0.50	87.79	85.41	87.33	103,278
08 Nov 19	87.46000 +1.41	88.43	86.34	86.98	149,003
07 Nov 19	86.05000 -1.68	88.84	85.15	87.75	174,441
06 Nov 19	87.73000 +2.22	87.96	85.83	85.83	180,516
05 Nov 19	85.51000 -0.85	88.00	82.02	84.64	380,108
04 Nov 19	86.36000 -7.33	96.88	85.52	95.01	402,099
01 Nov 19	93.69000 -12.03	105.24	86.87	104.66	900,077
31 Oct 19	105.72000 -0.96	106.86	104.75	106.86	174,037
30 Oct 19	106.68000 -1.04	107.94	106.20	107.73	104,673
29 Oct 19	107.72000 +1.75	108.13	105.96	106.00	79,646
28 Oct 19	105.97000 +0.35	106.96	105.31	105.62	117,877
25 Oct 19	105.62000 -0.10	107.27	105.40	106.08	99,883
24 Oct 19	105.72000 +1.29	106.55	104.24	105.29	88,042
23 Oct 19	104.43000 -1.10	106.87	103.48	105.16	122,481
22 Oct 19	105.53000 -1.90	107.44	105.46	107.41	86,186
21 Oct 19	107.43000 +0.53	108.28	106.78	107.62	175,649
18 Oct 19	106.90000 +1.26	107.80	105.13	105.65	126,145
17 Oct 19	105.64000 +1.78	106.27	103.50	104.34	87,476
16 Oct 19	103.86000 +0.84	104.26	100.35	102.71	116,684
15 Oct 19	103.02000 -1.89	106.36	102.43	104.73	135,137
14 Oct 19	104.91000 +0.11	106.33	104.02	105.65	67,711
11 Oct 19	104.80000 +0.66	105.99	103.88	104.77	98,937
10 Oct 19	104.14000 +0.61	104.74	103.12	103.74	90,736
09 Oct 19	103.53000 +2.06	103.94	102.06	102.37	89,652
08 Oct 19	101.47000 -1.44	103.26	101.18	102.56	124,238
07 Oct 19	102.91000 -1.32	104.87	102.45	104.37	88,247
04 Oct 19	104.23000 +2.62	104.27	101.75	102.05	77,411
03 Oct 19	101.61000 +0.65	102.00	100.32	100.74	113,856
02 Oct 19	100.96000 -0.84	101.92	99.46	101.11	132,315
01 Oct 19	101.80000 -1.51	104.33	101.63	103.90	89,807
30 Sep 19	103.31000 +2.10	103.70	100.75	101.36	149,361
27 Sep 19	101.21000 -1.30	103.07	99.99	102.95	91,101
26 Sep 19	102.51000 +0.42	103.58	102.00	102.90	70,318
25 Sep 19	102.09000 +1.34	102.16	99.43	100.99	135,902
24 Sep 19	100.75000 +2.54	101.44	98.18	98.74	248,560
23 Sep 19	98.21000 -1.26	100.99	98.05	99.07	264,281
20 Sep 19	99.47000 -1.70	103.35	99.38	101.07	424,900
19 Sep 19	101.17000 -1.19	103.47	100.78	102.45	259,382
18 Sep 19	102.36000 +0.70	102.85	100.96	101.87	227,166
17 Sep 19	101.66000 -0.46	104.76	100.80	102.23	189,553
16 Sep 19	102.12000 +0.45	102.41	100.32	101.11	89,344
13 Sep 19	101.67000 +3.31	101.98	97.53	98.74	133,642
12 Sep 19	98.36000 -0.92	100.21	97.89	99.77	155,636
11 Sep 19	99.28000 +1.47	101.55	97.80	98.46	170,233
10 Sep 19	97.81000 -2.85	100.70	96.03	100.50	186,029
09 Sep 19	100.66000 -1.72	103.51	100.28	103.05	169,422
06 Sep 19	102.38000 -0.05	103.93	101.98	102.32	138,830
05 Sep 19	102.43000 +1.90	102.79	100.19	100.82	149,732
04 Sep 19	100.53000 +1.34	101.54	98.99	99.41	112,050
03 Sep 19	99.19000 +0.96	100.20	97.86	98.25	142,064
30 Aug 19	98.23000 -0.13	99.30	97.58	98.47	75,356
29 Aug 19	98.36000 +0.72	100.00	98.18	98.64	130,923
28 Aug 19	97.64000 +1.92	98.31	94.90	94.90	119,509
27 Aug 19	95.72000 +0.89	96.49	94.65	94.65	94,836
26 Aug 19	94.83000 +1.62	94.97	93.09	93.98	115,086
23 Aug 19	93.21000 -2.46	96.82	92.93	95.34	105,480
22 Aug 19	95.67000 +1.07	96.54	93.80	94.51	78,637
21 Aug 19	94.60000 -0.25	95.81	93.73	95.05	65,416
20 Aug 19	94.85000 -1.64	97.25	94.64	96.32	67,807
19 Aug 19	96.49000 +0.53	97.58	95.61	96.81	86,918
16 Aug 19	95.96000 +2.44	96.78	94.02	94.02	85,826
15 Aug 19	93.52000 -0.19	94.42	93.00	93.99	85,319
14 Aug 19	93.71000 -2.37	95.73	93.00	95.40	60,715
13 Aug 19	96.08000 +1.07	96.21	94.44	95.10	93,197
12 Aug 19	95.01000 +1.45	95.17	93.29	93.61	92,906
09 Aug 19	93.56000 +0.49	94.84	92.56	92.56	133,482
08 Aug 19	93.07000 -2.39	96.17	91.33	95.24	535,202
07 Aug 19	95.46000 +2.32	95.96	90.00	90.00	148,065
06 Aug 19	93.14000 +1.11	95.04	92.48	92.48	147,350
05 Aug 19	92.03000 +1.87	92.11	89.02	89.20	177,453
02 Aug 19	90.16000 +0.18	93.51	89.02	91.45	175,869
01 Aug 19	89.98000 +0.12	90.77	89.07	89.60	122,268
31 Jul 19	89.86000 -1.05	92.27	89.35	91.13	125,128
30 Jul 19	90.91000 +2.94	91.13	87.83	88.13	123,980
29 Jul 19	87.97000 -2.70	90.84	87.94	90.84	125,975
26 Jul 19	90.67000 +1.35	91.04	88.71	89.45	138,259
25 Jul 19	89.32000 -1.12	91.21	89.10	90.51	132,798
24 Jul 19	90.44000 +0.65	90.66	89.51	89.73	154,046
23 Jul 19	89.79000 -0.57	90.67	88.70	90.67	87,047
22 Jul 19	90.36000 -0.41	91.89	90.15	91.11	66,705
19 Jul 19	90.77000 -0.93	92.22	90.64	92.20	87,771
18 Jul 19	91.70000 -0.30	92.11	90.89	91.74	167,349
17 Jul 19	92.00000 -2.67	94.96	91.85	94.57	170,211
16 Jul 19	94.67000 -2.09	97.89	94.67	96.93	85,445
15 Jul 19	96.76000 +0.78	97.27	95.50	96.64	102,564
12 Jul 19	95.98000 +0.98	96.12	94.47	94.58	78,270
11 Jul 19	95.00000 +0.02	95.54	94.28	94.96	124,532
10 Jul 19	94.98000 -0.91	96.65	94.68	96.01	86,836
09 Jul 19	95.89000 +1.15	96.03	94.31	94.62	74,094
08 Jul 19	94.74000 -1.04	96.00	94.25	95.57	78,598
05 Jul 19	95.78000 +1.25	95.86	93.78	94.73	110,682
03 Jul 19	94.53000 +0.13	96.24	94.24	94.84	58,798
02 Jul 19	94.40000 +1.40	94.44	92.88	93.50	77,239
01 Jul 19	93.00000 +1.52	99.70	91.56	98.49	155,018
28 Jun 19	91.48000 +0.79	93.55	90.98	90.98	249,135
27 Jun 19	90.69000 +3.15	90.69	87.83	87.83	132,503
26 Jun 19	87.54000 +0.18	91.12	87.50	88.30	195,083
25 Jun 19	87.36000 -1.64	90.09	87.09	89.26	129,766
24 Jun 19	89.00000 +1.57	89.50	87.48	87.60	147,484
21 Jun 19	87.43000 -2.17	90.12	86.88	89.15	139,642
20 Jun 19	89.60000 +0.84	90.14	88.13	89.08	57,674
19 Jun 19	88.76000 +1.91	88.79	86.77	86.77	69,115
18 Jun 19	86.85000 -1.50	89.15	86.36	88.38	91,856
17 Jun 19	88.35000 -0.90	89.74	88.05	89.50	68,505
14 Jun 19	89.25000 -0.10	91.25	89.25	89.52	71,737
13 Jun 19	89.35000 +2.10	89.53	87.33	87.33	59,420
12 Jun 19	87.25000 +0.12	87.70	86.64	86.89	43,462
11 Jun 19	87.13000 +0.18	89.66	86.49	87.51	49,781
10 Jun 19	86.95000 -0.42	87.68	86.25	86.89	64,553
07 Jun 19	87.37000 -0.15	89.00	87.37	87.71	52,345
06 Jun 19	87.52000 +1.14	87.54	86.32	86.43	46,904
05 Jun 19	86.38000 +0.06	88.98	85.94	86.49	62,854
04 Jun 19	86.32000 -0.80	87.87	85.74	87.33	117,222
03 Jun 19	87.12000 +3.33	87.22	83.70	84.07	109,487
31 May 19	83.79000 -0.11	84.69	81.45	83.12	120,505
30 May 19	83.90000 +1.28	84.50	82.94	83.04	88,214
29 May 19	82.62000 -3.42	85.68	82.36	85.60	99,865
28 May 19	86.04000 +0.64	86.67	85.75	85.83	68,803
24 May 19	85.40000 +1.34	85.59	83.55	83.55	37,930
23 May 19	84.06000 -0.59	84.53	83.33	84.10	51,675
22 May 19	84.65000 +0.66	85.77	83.72	83.91	80,820
21 May 19	83.99000 -0.02	84.87	83.73	84.35	81,111
20 May 19	84.01000 -1.01	84.79	83.71	84.79	136,527
17 May 19	85.02000 -1.64	86.50	83.92	85.96	84,395
16 May 19	86.66000 +1.25	87.85	85.80	86.00	129,701
15 May 19	85.41000 +3.25	85.81	81.73	82.52	190,152
14 May 19	82.16000 +0.28	82.70	81.75	82.17	155,761
13 May 19	81.88000 -0.22	82.05	80.62	81.72	166,652
10 May 19	82.10000 +1.33	82.18	80.50	80.91	47,754
09 May 19	80.77000 +0.72	80.91	79.62	79.81	60,647
08 May 19	80.05000 -0.13	80.88	79.85	80.28	37,487
07 May 19	80.18000 -1.65	82.21	79.71	81.10	61,235
06 May 19	81.83000 -0.02	83.00	81.28	81.52	125,747
03 May 19	81.85000 +7.71	85.21	75.32	76.00	294,884
02 May 19	74.14000 +0.23	74.43	72.36	73.45	74,355
01 May 19	73.91000 +1.31	74.48	71.37	72.46	99,167
30 Apr 19	72.60000 +1.18	72.91	70.71	71.47	143,475
29 Apr 19	71.42000 +0.01	71.65	70.41	71.01	45,568
26 Apr 19	71.41000 -1.03	73.10	71.20	72.70	49,488
25 Apr 19	72.44000 +0.33	72.67	70.89	71.89	62,339
24 Apr 19	72.11000 +1.56	72.32	70.29	70.29	58,570
23 Apr 19	70.55000 +0.92	71.49	68.87	69.55	119,761
22 Apr 19	69.63000 +0.32	69.66	68.99	69.19	19,011
18 Apr 19	69.31000 +0.83	69.36	68.07	68.30	22,938
17 Apr 19	68.48000 -0.54	69.39	67.75	69.05	28,190
16 Apr 19	69.02000 +0.58	69.31	68.48	68.77	24,349
15 Apr 19	68.44000 -0.71	69.43	68.24	69.24	17,840
12 Apr 19	69.15000 -0.02	69.74	66.55	69.43	47,627
11 Apr 19	69.17000 +0.95	69.24	68.28	68.28	58,616
10 Apr 19	68.22000 +0.07	69.18	68.02	68.15	28,380
09 Apr 19	68.15000 -0.10	68.55	67.69	68.23	41,165
08 Apr 19	68.25000 +0.52	68.51	67.25	67.72	53,268
05 Apr 19	67.73000 +0.97	67.76	66.58	66.70	61,178
04 Apr 19	66.76000 -1.03	67.78	66.57	67.78	43,499
03 Apr 19	67.79000 +1.60	68.46	65.54	66.68	107,788
02 Apr 19	66.19000 -2.14	68.33	65.65	68.28	129,358
01 Apr 19	68.33000 -0.24	68.97	67.54	68.91	40,024
29 Mar 19	68.57000 +0.56	68.81	67.87	68.23	73,514
28 Mar 19	68.01000 -0.57	68.88	67.50	68.59	62,341
27 Mar 19	68.58000 +0.52	68.76	67.10	67.76	74,674
26 Mar 19	68.06000 -0.96	69.72	66.89	69.36	119,446
25 Mar 19	69.02000 +0.92	69.33	68.00	68.34	30,798
22 Mar 19	68.10000 -0.71	69.25	68.06	69.04	50,792
21 Mar 19	68.81000 +0.81	69.30	67.68	67.68	47,891
20 Mar 19	68.00000 -0.32	69.35	68.00	68.11	29,637
19 Mar 19	68.32000 -0.88	69.57	68.21	69.34	38,376
18 Mar 19	69.20000 -0.10	69.86	68.64	69.51	35,295
15 Mar 19	69.30000 +0.56	69.96	68.61	68.61	147,191
14 Mar 19	68.74000 +0.46	69.35	67.81	68.28	43,876
13 Mar 19	68.28000 +0.06	68.89	68.01	68.54	30,140
12 Mar 19	68.22000 +0.29	68.54	67.52	68.16	44,845
11 Mar 19	67.93000 +1.16	68.37	66.64	66.77	44,722
08 Mar 19	66.77000 +0.53	67.14	65.30	65.95	43,156
07 Mar 19	66.24000 +0.17	66.59	65.20	65.96	41,315
06 Mar 19	66.07000 -0.70	66.91	65.53	66.91	68,265
05 Mar 19	66.77000 +0.57	66.90	65.86	66.34	45,401
04 Mar 19	66.20000 -0.46	66.65	65.75	66.65	42,146
01 Mar 19	66.66000 -0.10	67.45	66.03	66.90	76,028
28 Feb 19	66.76000 -0.26	67.11	66.41	66.98	110,405
27 Feb 19	67.02000 -0.19	67.36	66.59	66.91	65,888
26 Feb 19	67.21000 +1.67	67.74	65.20	65.52	102,663
25 Feb 19	65.54000 -0.54	66.82	65.20	66.56	115,066
22 Feb 19	66.08000 +4.42	66.54	61.50	61.50	199,305
21 Feb 19	61.66000 -0.38	62.21	61.10	62.17	39,313
20 Feb 19	62.04000 +0.41	62.07	61.07	61.83	48,544
19 Feb 19	61.63000 +1.17	61.89	60.35	60.44	70,571
15 Feb 19	60.46000 +0.53	61.33	60.04	60.04	94,320
14 Feb 19	59.93000 +0.23	60.41	59.04	59.42	67,684
13 Feb 19	59.70000 +0.60	59.70	59.00	59.10	47,985
12 Feb 19	59.10000 +0.16	59.35	58.71	59.27	39,660
11 Feb 19	58.94000 -0.58	59.51	58.55	59.51	52,277
08 Feb 19	59.52000 +0.25	59.63	59.20	59.20	41,008
07 Feb 19	59.27000 -0.18	59.80	59.01	59.09	30,250
06 Feb 19	59.45000 +0.27	59.62	58.53	59.17	42,294
05 Feb 19	59.18000 +0.25	59.48	58.22	59.22	81,113
04 Feb 19	58.93000 +0.71	59.25	58.21	58.53	172,889
01 Feb 19	58.22000 +0.22	58.32	57.83	57.97	50,372
31 Jan 19	58.00000 +0.00	58.25	57.57	57.99	64,606
30 Jan 19	58.00000 +0.18	58.24	57.35	57.83	28,047
29 Jan 19	57.82000 +0.32	58.38	57.49	57.49	40,112
28 Jan 19	57.50000 -0.19	58.53	57.02	57.52	57,570
25 Jan 19	57.69000 -1.32	59.55	57.60	59.17	55,648
24 Jan 19	59.01000 -1.14	60.26	58.71	60.26	37,160
23 Jan 19	60.15000 +0.94	60.16	59.22	59.66	47,236
22 Jan 19	59.21000 -1.27	61.00	59.00	60.13	59,023
18 Jan 19	60.48000 +2.34	60.85	58.14	58.14	115,931
17 Jan 19	58.14000 -0.04	58.80	57.71	58.18	42,390
16 Jan 19	58.18000 +0.66	58.59	57.35	57.55	48,527
15 Jan 19	57.52000 +0.41	57.52	56.50	57.12	54,400
14 Jan 19	57.11000 -0.27	57.70	56.70	57.29	70,244
11 Jan 19	57.38000 -0.11	57.94	57.00	57.10	62,371
10 Jan 19	57.49000 +0.79	57.59	56.55	56.68	57,702
09 Jan 19	56.70000 -0.31	57.70	56.02	57.49	180,005
08 Jan 19	57.01000 -1.08	59.39	56.59	58.36	88,953
07 Jan 19	58.09000 +0.58	58.96	57.21	57.51	89,165
04 Jan 19	57.51000 +0.94	58.96	56.92	56.92	101,584
03 Jan 19	56.57000 +0.88	56.92	55.60	55.94	121,609
02 Jan 19	55.69000 +0.13	55.86	54.40	54.83	105,529
31 Dec 18	55.56000 +1.48	55.99	54.20	54.20	101,678
28 Dec 18	54.08000 +1.19	54.29	52.98	53.00	143,849
27 Dec 18	52.89000 +0.42	53.08	51.22	51.94	118,410
26 Dec 18	52.47000 +1.33	52.67	50.34	51.24	169,707
24 Dec 18	51.14000 -1.61	52.97	51.14	52.66	28,915
21 Dec 18	52.75000 -1.10	54.50	52.33	53.69	206,111
20 Dec 18	53.85000 -0.86	54.79	53.22	54.79	96,660
19 Dec 18	54.71000 +0.13	56.18	54.42	54.85	141,918
18 Dec 18	54.58000 -0.71	56.33	54.47	55.69	142,359
17 Dec 18	55.29000 -2.41	58.11	54.65	57.90	116,197
14 Dec 18	57.70000 -0.77	58.30	57.49	58.27	93,728
13 Dec 18	58.47000 -0.09	58.92	57.99	58.49	63,933
12 Dec 18	58.56000 -2.45	61.80	58.40	61.80	70,835
11 Dec 18	61.01000 +0.68	61.29	59.39	60.39	119,014
10 Dec 18	60.33000 +1.44	60.70	58.35	58.97	79,050
07 Dec 18	58.89000 +0.53	60.59	58.28	58.94	101,270
06 Dec 18	58.36000 -1.21	59.97	58.00	59.22	107,499
04 Dec 18	59.57000 -2.99	63.39	59.18	62.84	73,367
03 Dec 18	62.56000 +0.35	63.38	61.26	62.96	45,201
30 Nov 18	62.21000 +0.18	62.80	61.16	61.74	55,314
29 Nov 18	62.03000 +0.50	62.37	60.81	60.99	49,544
28 Nov 18	61.53000 +1.95	61.53	59.40	59.40	57,515
27 Nov 18	59.58000 -0.82	61.69	59.29	60.31	50,300
26 Nov 18	60.40000 -0.05	61.15	59.58	60.42	66,082
23 Nov 18	60.45000 +0.81	61.12	58.94	59.15	21,727
21 Nov 18	59.64000 -1.20	61.13	59.50	60.94	28,400
20 Nov 18	60.84000 +0.19	61.65	59.63	60.26	45,422
19 Nov 18	60.65000 -0.41	62.52	60.06	60.90	37,005
16 Nov 18	61.06000 +1.24	61.13	59.35	59.35	58,589
15 Nov 18	59.82000 +1.04	60.14	58.12	58.87	45,844
14 Nov 18	58.78000 -1.09	62.30	58.40	59.86	60,587
13 Nov 18	59.87000 +0.17	60.54	59.56	60.09	105,819
12 Nov 18	59.70000 -0.48	60.65	59.50	60.45	60,492
09 Nov 18	60.18000 -0.75	61.32	59.63	60.53	60,086
08 Nov 18	60.93000 -0.31	62.08	60.12	61.60	87,524
07 Nov 18	61.24000 +0.17	61.43	60.39	60.90	51,942
06 Nov 18	61.07000 +1.09	61.07	58.18	59.65	60,258
05 Nov 18	59.98000 -0.44	61.60	59.15	60.82	54,729
02 Nov 18	60.42000 +2.58	62.56	58.00	58.50	208,407
01 Nov 18	57.84000 -1.87	60.39	57.40	59.46	148,491
31 Oct 18	59.71000 -0.07	61.47	59.40	60.38	58,488
30 Oct 18	59.78000 +1.00	60.21	58.26	58.54	49,336
29 Oct 18	58.78000 +0.10	59.76	58.20	58.88	35,323
26 Oct 18	58.68000 +0.15	59.06	56.66	57.83	107,214
25 Oct 18	58.53000 +1.00	59.95	57.35	57.50	42,331
24 Oct 18	57.53000 -1.33	58.83	57.36	58.80	30,155
23 Oct 18	58.86000 -0.79	60.04	58.15	59.10	42,105
22 Oct 18	59.65000 -0.33	60.52	59.60	60.00	34,392
19 Oct 18	59.98000 -1.23	61.53	59.65	60.82	36,091
18 Oct 18	61.21000 +0.54	61.40	60.25	60.37	81,339
17 Oct 18	60.67000 +0.19	60.73	59.15	60.33	34,377
16 Oct 18	60.48000 +2.78	61.12	57.06	57.81	38,329
15 Oct 18	57.70000 -0.10	58.39	56.68	57.77	38,043
12 Oct 18	57.80000 -1.41	60.05	57.23	59.66	72,611
11 Oct 18	59.21000 -1.32	61.01	58.88	60.07	85,350
10 Oct 18	60.53000 -1.15	61.69	60.09	61.52	92,299
09 Oct 18	61.68000 +0.71	62.26	60.31	60.72	28,786
08 Oct 18	60.97000 -0.12	61.36	60.16	60.85	26,042
05 Oct 18	61.09000 -0.20	61.88	60.50	61.49	44,433
04 Oct 18	61.29000 -1.62	63.15	60.83	63.09	56,177
03 Oct 18	62.91000 +0.99	63.40	61.13	62.06	37,123
02 Oct 18	61.92000 -0.88	64.02	61.55	62.71	37,377
01 Oct 18	62.80000 -1.06	64.97	62.46	63.98	63,682
28 Sep 18	63.86000 +1.46	63.86	62.08	62.08	63,088
27 Sep 18	62.40000 +0.12	63.11	62.14	62.17	31,447
26 Sep 18	62.28000 -0.63	63.27	62.28	62.99	70,208
25 Sep 18	62.91000 +0.60	63.31	62.14	62.52	84,510
24 Sep 18	62.31000 -0.81	64.33	62.13	63.02	66,035
21 Sep 18	63.12000 +1.61	63.21	61.03	61.44	258,026
20 Sep 18	61.51000 +1.41	61.56	60.29	60.29	32,887
19 Sep 18	60.10000 -1.13	61.39	59.12	61.39	36,589
18 Sep 18	61.23000 +0.91	61.89	60.29	60.47	72,709
17 Sep 18	60.32000 -0.80	60.88	60.01	60.88	42,746
14 Sep 18	61.12000 +0.87	61.61	59.99	60.33	32,478
13 Sep 18	60.25000 +1.54	60.68	58.48	59.06	63,812
12 Sep 18	58.71000 -1.28	59.74	58.45	59.74	56,290
11 Sep 18	59.99000 +0.09	60.90	59.54	59.80	34,100
10 Sep 18	59.90000 -1.10	61.40	59.57	61.27	61,479
07 Sep 18	61.00000 -0.90	62.09	60.76	61.89	57,661
06 Sep 18	61.90000 +0.42	62.24	61.13	61.61	33,580
05 Sep 18	61.48000 +0.60	62.51	60.88	61.18	76,238
04 Sep 18	60.88000 +0.11	61.25	60.03	60.78	46,397
31 Aug 18	60.77000 +0.54	61.42	60.00	60.37	53,607
30 Aug 18	60.23000 -0.21	60.81	59.99	60.67	37,125
29 Aug 18	60.44000 -0.10	61.06	60.31	60.74	43,398
28 Aug 18	60.54000 +0.25	60.91	60.34	60.52	45,596
27 Aug 18	60.29000 -0.03	61.18	59.57	60.47	70,367
24 Aug 18	60.32000 +0.42	60.73	59.60	59.94	55,843
23 Aug 18	59.90000 -0.12	60.63	59.74	60.07	32,816
22 Aug 18	60.02000 -1.21	61.45	59.95	61.45	43,653
21 Aug 18	61.23000 +0.30	61.68	60.88	61.10	72,952
20 Aug 18	60.93000 +0.32	61.10	60.19	60.55	53,999
17 Aug 18	60.61000 -0.61	61.58	60.53	61.15	87,133
16 Aug 18	61.22000 +0.69	61.72	60.26	60.69	89,546
15 Aug 18	60.53000 +0.94	60.60	59.31	59.44	126,755
14 Aug 18	59.59000 +0.76	59.77	58.86	58.96	106,053
13 Aug 18	58.83000 -0.11	59.70	58.62	59.05	71,368
10 Aug 18	58.94000 -0.30	59.66	58.81	59.25	103,686
09 Aug 18	59.24000 +0.09	59.60	59.00	59.24	64,072
08 Aug 18	59.15000 +0.54	59.70	58.00	58.54	109,091
07 Aug 18	58.61000 -0.53	59.00	55.49	58.50	148,951
06 Aug 18	59.14000 -1.08	63.38	58.76	60.92	127,024
03 Aug 18	60.22000 -0.76	61.67	59.76	61.09	42,226
02 Aug 18	60.98000 +0.85	61.31	60.13	60.20	42,943
01 Aug 18	60.13000 +0.91	60.53	59.12	59.49	66,268
31 Jul 18	59.22500 +0.72	59.81	58.71	58.74	60,022
30 Jul 18	58.50000 -1.52	61.31	58.34	60.23	78,113
27 Jul 18	60.02000 -0.12	60.54	59.00	60.30	85,282
26 Jul 18	60.14000 +1.41	60.29	58.80	58.90	101,041
25 Jul 18	58.73000 +0.85	58.88	57.47	58.17	41,588
24 Jul 18	57.88000 -0.42	58.85	57.47	58.60	37,520
23 Jul 18	58.30000 +0.44	58.67	57.41	58.10	36,938
20 Jul 18	57.86000 +0.00	58.39	57.29	57.49	73,969
19 Jul 18	57.86000 +0.66	57.94	56.66	56.80	50,114
18 Jul 18	57.20000 +1.51	57.24	55.62	55.64	97,995
17 Jul 18	55.69000 -0.01	56.75	55.28	55.56	38,821
16 Jul 18	55.70000 +0.70	55.76	54.95	54.95	28,271
13 Jul 18	55.00000 +0.28	55.42	54.83	54.90	44,027
12 Jul 18	54.72000 +0.04	54.86	54.00	54.86	66,122
11 Jul 18	54.68000 -0.28	55.31	54.19	54.86	52,570
10 Jul 18	54.96000 -0.24	55.76	54.42	55.50	50,499
09 Jul 18	55.20000 -0.24	55.78	54.90	55.49	100,476
06 Jul 18	55.44000 -0.82	57.22	55.19	56.07	80,885
05 Jul 18	56.26000 +1.24	56.41	54.91	55.48	127,583
03 Jul 18	55.02000 -0.15	55.79	54.93	55.50	47,250
02 Jul 18	55.17000 +0.31	55.28	54.34	54.34	93,787
29 Jun 18	54.86000 +0.66	54.95	53.82	54.17	114,074
28 Jun 18	54.20000 +2.83	54.31	51.33	51.41	185,759
27 Jun 18	51.37000 -1.54	53.50	51.28	52.81	106,567
26 Jun 18	52.91000 -0.43	53.51	52.42	53.51	119,663
25 Jun 18	53.34000 +1.40	53.57	51.54	51.57	102,042
22 Jun 18	51.94000 +0.99	52.00	50.53	51.56	736,637
21 Jun 18	50.95000 -1.35	52.83	50.79	52.21	111,839
20 Jun 18	52.30000 -1.46	53.85	52.09	53.72	150,433
19 Jun 18	53.76000 -0.07	54.30	53.03	53.79	186,236
18 Jun 18	53.83000 +0.93	54.12	52.62	52.76	111,566
15 Jun 18	52.90000 -0.11	54.00	52.77	53.18	100,414
14 Jun 18	53.01000 -0.78	53.71	52.55	53.71	91,657
13 Jun 18	53.79000 -0.34	54.09	53.30	53.65	74,068
12 Jun 18	54.13000 -0.71	55.23	53.00	55.23	167,161
11 Jun 18	54.84000 -1.64	56.69	54.77	56.30	119,925
08 Jun 18	56.48000 +1.71	56.54	54.68	54.68	113,417
07 Jun 18	54.77000 +0.95	54.96	53.67	54.84	43,455
06 Jun 18	53.82000 -0.01	54.15	53.52	53.95	46,877
05 Jun 18	53.83000 -0.26	54.40	53.54	54.02	38,755
04 Jun 18	54.09000 +0.49	54.31	53.46	53.85	41,322
01 Jun 18	53.60000 +0.64	54.22	52.66	53.32	89,656
31 May 18	52.96000 -0.70	54.03	52.50	53.68	93,547
30 May 18	53.66000 +0.24	54.68	53.45	53.56	72,111
29 May 18	53.42000 -0.91	54.23	52.85	54.00	47,713
25 May 18	54.33000 -0.12	54.81	54.24	54.30	38,231
24 May 18	54.45000 +0.76	54.45	53.12	53.82	38,998
23 May 18	53.69000 +0.52	53.81	53.25	53.28	57,965
22 May 18	53.17000 -0.31	53.64	52.83	53.26	93,746
21 May 18	53.48000 -0.25	53.82	53.00	53.75	44,858
18 May 18	53.73000 +0.57	53.90	52.43	53.29	123,509
17 May 18	53.16000 +1.31	53.34	51.25	52.02	62,524
16 May 18	51.85000 +0.89	52.56	51.00	51.03	72,379
15 May 18	50.96000 -0.12	51.52	50.68	51.05	92,971
14 May 18	51.08000 -1.76	53.00	51.04	53.00	40,261
11 May 18	52.84000 +0.22	53.98	52.40	52.71	79,392
10 May 18	52.62000 +0.05	54.28	51.77	52.72	70,994
09 May 18	52.57000 +0.73	52.83	51.60	51.89	41,360
08 May 18	51.84000 +0.90	51.91	51.20	51.25	54,554
07 May 18	50.94000 -1.03	52.13	50.74	51.53	79,724
04 May 18	51.97000 +1.54	53.15	50.20	50.20	144,713
03 May 18	50.43000 -0.04	51.05	49.63	50.37	133,476
02 May 18	50.47000 -0.78	52.71	50.29	51.50	89,952
01 May 18	51.25000 -0.30	52.42	51.00	51.48	50,879
30 Apr 18	51.55000 -0.60	52.71	51.55	52.25	51,952
27 Apr 18	52.15000 -0.47	53.23	51.89	52.57	36,569
26 Apr 18	52.62000 +0.00	53.36	52.09	52.75	47,465
25 Apr 18	52.62000 -0.35	53.46	52.47	52.94	72,166
24 Apr 18	52.97000 -1.00	55.45	52.53	54.38	96,781
23 Apr 18	53.97000 +0.45	54.40	53.32	53.58	181,209
20 Apr 18	53.52000 +0.24	54.49	52.97	53.29	440,491
19 Apr 18	53.28000 +1.11	53.53	52.05	52.14	132,641
18 Apr 18	52.16500 -0.81	53.35	52.07	53.35	75,433
17 Apr 18	52.98000 -0.37	54.04	52.94	53.62	37,000
16 Apr 18	53.35000 +1.67	53.66	51.93	52.07	41,428
13 Apr 18	51.68000 -1.01	52.75	51.38	52.65	180,033
12 Apr 18	52.69000 -0.28	53.66	52.61	53.40	74,152
11 Apr 18	52.97000 +0.34	53.24	52.49	52.65	39,401
10 Apr 18	52.63000 +1.49	52.72	51.44	51.73	53,125
09 Apr 18	51.14000 +0.74	51.85	50.82	51.00	69,380
06 Apr 18	50.40000 -0.91	51.56	50.36	51.16	177,960
05 Apr 18	51.31000 -0.23	52.13	51.10	51.83	53,130
04 Apr 18	51.54000 +0.03	52.50	50.75	51.28	111,315
03 Apr 18	51.51000 +1.17	51.77	50.67	50.67	84,647
02 Apr 18	50.34000 -0.99	53.69	50.06	51.10	63,178
29 Mar 18	51.33000 -0.05	51.94	50.88	51.65	100,706
28 Mar 18	51.38000 +0.90	51.63	50.56	50.58	139,631
27 Mar 18	50.48000 -0.80	51.78	50.25	51.50	80,912
26 Mar 18	51.28000 -0.13	52.38	50.96	52.00	111,268
23 Mar 18	51.41000 -0.89	52.75	51.40	52.35	68,488
22 Mar 18	52.30000 -0.30	52.89	52.06	52.21	57,488
21 Mar 18	52.60000 -0.37	53.38	52.55	52.97	103,921
20 Mar 18	52.97000 +0.57	53.31	52.47	52.48	57,476
19 Mar 18	52.40000 -1.20	53.86	52.03	53.36	133,537
16 Mar 18	53.60000 +0.09	54.02	53.00	53.37	104,300
15 Mar 18	53.51000 +0.24	55.10	53.05	53.55	48,926
14 Mar 18	53.27000 -0.39	54.34	53.07	54.14	69,070
13 Mar 18	53.66000 +0.73	54.08	52.98	53.25	94,858
12 Mar 18	52.93000 -0.03	53.07	52.25	53.07	48,709
09 Mar 18	52.96000 +0.51	53.24	52.60	52.84	55,875
08 Mar 18	52.45000 +0.60	52.59	51.19	51.95	140,205
07 Mar 18	51.85000 +0.12	52.25	50.93	50.93	98,342
06 Mar 18	51.73000 +0.92	52.24	50.04	51.13	133,514
05 Mar 18	50.81000 +0.83	51.07	49.88	50.00	125,313
02 Mar 18	49.98000 +0.04	50.74	49.86	49.96	134,903
01 Mar 18	49.94000 +0.94	52.84	48.22	49.04	128,451
28 Feb 18	49.00000 +0.06	50.89	48.15	49.19	152,864
27 Feb 18	48.94000 -1.29	50.19	48.18	50.00	188,413
26 Feb 18	50.23000 +1.84	51.99	48.72	48.72	171,781
23 Feb 18	48.39000 +0.42	49.67	47.80	48.32	77,419
22 Feb 18	47.97000 -1.42	51.15	47.78	49.65	156,936
21 Feb 18	49.39000 +0.67	51.02	48.90	48.98	205,467
20 Feb 18	48.72000 -0.21	49.31	48.50	49.09	92,684
16 Feb 18	48.93000 +0.36	49.07	48.41	48.41	45,341
15 Feb 18	48.57000 +1.07	48.63	47.54	48.00	49,048
14 Feb 18	47.50000 +0.99	47.72	45.13	46.16	57,343
13 Feb 18	46.51000 +0.43	46.89	45.87	46.09	31,124
12 Feb 18	46.08000 +0.38	46.86	45.05	45.84	69,834
09 Feb 18	45.70000 +0.94	46.30	43.97	45.01	71,963
08 Feb 18	44.76000 -0.98	45.63	44.52	45.63	61,089
07 Feb 18	45.74000 +0.91	45.96	44.40	44.54	75,315
06 Feb 18	44.83000 +0.13	46.16	43.69	43.69	109,855
05 Feb 18	44.70000 -2.86	47.32	44.70	47.08	58,886
02 Feb 18	47.56000 -0.42	48.49	47.04	47.78	60,379
01 Feb 18	47.98000 +0.26	48.26	47.51	47.67	78,031
31 Jan 18	47.72000 -0.28	48.56	47.27	48.01	58,497
30 Jan 18	48.00000 -0.28	48.49	47.59	47.92	50,285
29 Jan 18	48.28000 +0.05	48.94	47.75	47.95	52,850
26 Jan 18	48.23000 +0.12	48.75	47.80	48.23	35,372
25 Jan 18	48.11000 +0.47	48.59	47.18	47.78	24,881
24 Jan 18	47.64000 -0.51	49.17	47.50	48.40	84,701
23 Jan 18	48.15000 +1.80	48.33	46.12	46.12	46,004
22 Jan 18	46.35000 +1.15	46.58	45.31	45.78	36,002
19 Jan 18	45.20000 +0.21	45.81	43.99	44.82	63,620
18 Jan 18	44.99000 -0.64	45.67	44.15	45.30	35,078
17 Jan 18	45.63000 +1.90	45.88	43.40	43.90	66,000
16 Jan 18	43.73000 -0.22	44.92	43.50	44.14	75,727
12 Jan 18	43.95000 -0.03	44.30	43.63	44.04	99,437
11 Jan 18	43.98000 -0.01	44.68	43.39	44.06	94,614
10 Jan 18	43.99000 -0.15	44.44	43.58	44.21	61,237
09 Jan 18	44.14000 -1.05	45.38	44.13	45.35	78,986
08 Jan 18	45.19000 +0.23	45.30	44.51	44.99	49,326
05 Jan 18	44.96000 +1.45	45.16	43.50	43.75	36,995
04 Jan 18	43.51000 +0.53	43.86	42.94	43.29	55,866
03 Jan 18	42.98000 -0.47	43.47	41.85	43.33	116,493
02 Jan 18	43.45000 -1.55	45.26	43.00	45.18	119,681
29 Dec 17	45.00000 -0.38	46.19	44.97	45.85	66,051
28 Dec 17	45.38000 +0.34	45.38	44.82	45.25	38,797
27 Dec 17	45.04000 -0.07	45.55	44.84	45.24	41,657
26 Dec 17	45.11000 -0.18	45.32	45.00	45.15	53,053
22 Dec 17	45.29000 +0.19	45.42	45.05	45.23	38,722
21 Dec 17	45.10000 +0.43	45.23	44.41	44.71	46,459
20 Dec 17	44.67000 +0.03	45.00	44.37	44.80	31,814
19 Dec 17	44.64000 -0.32	45.17	44.46	45.15	32,958
18 Dec 17	44.96000 +0.11	45.17	44.73	45.03	50,106
15 Dec 17	44.85000 +1.52	45.19	43.20	43.37	129,892
14 Dec 17	43.33000 -0.67	44.34	43.13	44.03	73,071
13 Dec 17	44.00000 +0.87	44.75	42.55	43.19	143,921
12 Dec 17	43.13000 +0.59	43.24	42.09	42.55	138,796
11 Dec 17	42.54000 +0.41	42.67	41.75	42.14	141,598
08 Dec 17	42.13000 -0.35	43.02	41.49	42.75	69,140
07 Dec 17	42.48000 -0.86	43.98	42.37	43.37	124,674
06 Dec 17	43.34000 +0.50	43.69	42.40	42.94	98,786
05 Dec 17	42.84000 -0.44	43.93	42.56	43.53	56,397
04 Dec 17	43.28000 -0.57	44.53	42.50	44.50	181,013
01 Dec 17	43.85000 -0.74	45.25	42.82	44.94	63,861
30 Nov 17	44.59000 +0.26	45.04	43.23	44.69	90,250
29 Nov 17	44.33000 +1.02	45.19	43.35	43.35	49,483
28 Nov 17	43.31000 +1.27	43.46	42.14	42.15	52,462
27 Nov 17	42.04000 +0.13	42.35	41.90	41.90	59,004
24 Nov 17	41.91000 -0.49	42.57	41.60	42.44	29,113
22 Nov 17	42.40000 -0.47	42.98	42.37	42.88	38,489
21 Nov 17	42.87000 +0.15	43.19	42.60	43.10	90,920
20 Nov 17	42.72000 +0.05	43.38	41.40	42.65	99,843
17 Nov 17	42.67000 -0.98	43.34	42.39	43.30	105,938
16 Nov 17	43.65000 +0.39	44.93	43.37	43.40	64,570
15 Nov 17	43.26000 -0.05	44.03	43.17	43.17	72,088
14 Nov 17	43.31000 -0.29	44.30	43.00	43.44	143,841
13 Nov 17	43.60000 -0.05	44.06	42.95	43.53	68,843
10 Nov 17	43.65000 +0.75	44.12	42.75	42.83	143,871
09 Nov 17	42.90000 -1.14	44.22	42.75	43.93	71,379
08 Nov 17	44.04000 -0.29	44.60	43.89	44.28	49,636
07 Nov 17	44.33000 -0.67	45.55	43.36	44.97	62,396
06 Nov 17	45.00000 +0.07	45.77	43.45	44.94	246,647
03 Nov 17	44.93000 +1.62	45.44	43.30	43.32	125,481
02 Nov 17	43.31000 +0.13	44.42	42.67	43.22	80,941
01 Nov 17	43.18000 -0.20	43.98	42.48	43.76	67,234
31 Oct 17	43.38000 +0.88	43.78	42.40	42.40	67,641
30 Oct 17	42.50000 -1.99	44.51	42.43	44.51	61,686
27 Oct 17	44.49000 +0.41	44.90	43.90	44.05	110,825
26 Oct 17	44.08000 -0.32	44.94	43.80	44.73	70,184
25 Oct 17	44.40000 +0.32	44.65	43.00	44.06	95,769
24 Oct 17	44.08000 +0.03	44.44	43.88	44.08	80,211
23 Oct 17	44.05000 +0.49	44.19	43.44	43.85	48,568
20 Oct 17	43.56000 -0.36	46.15	43.48	44.51	122,158
19 Oct 17	43.92000 +0.64	43.96	42.94	43.21	66,343
18 Oct 17	43.28000 +0.77	43.46	42.45	42.79	49,464
17 Oct 17	42.51000 -0.33	42.85	42.33	42.83	54,551
16 Oct 17	42.84000 +0.30	43.76	42.32	42.73	65,013
13 Oct 17	42.54000 -0.18	43.42	42.16	42.61	78,680
12 Oct 17	42.72000 +0.58	42.92	41.95	42.06	114,916
11 Oct 17	42.14000 +1.31	42.38	40.59	40.59	87,861
10 Oct 17	40.83000 +0.61	40.92	39.89	40.22	139,934
09 Oct 17	40.22000 -3.09	42.73	39.38	42.13	195,267
06 Oct 17	43.31000 +0.01	43.47	43.09	43.30	59,374
05 Oct 17	43.30000 -0.22	44.07	43.11	44.01	58,729
04 Oct 17	43.52000 -1.09	44.76	43.51	44.69	43,008
03 Oct 17	44.61000 +0.67	44.82	43.49	44.22	78,459
02 Oct 17	43.94000 +0.77	44.08	43.22	43.74	135,979
29 Sep 17	43.17000 -1.74	47.78	42.90	44.87	247,050
28 Sep 17	44.91000 +1.22	44.98	43.38	43.62	105,167
27 Sep 17	43.69000 +1.01	43.92	42.54	43.02	70,022
26 Sep 17	42.68000 -0.66	43.55	42.43	43.12	93,872
25 Sep 17	43.34000 +0.28	43.47	42.04	42.68	92,536
22 Sep 17	43.06000 +0.49	43.27	42.33	42.33	48,257
21 Sep 17	42.57000 +0.26	42.95	42.10	42.29	75,124
20 Sep 17	42.31000 +0.30	44.06	42.00	42.00	148,529
19 Sep 17	42.01000 +1.03	42.02	40.81	41.14	116,273
18 Sep 17	40.98000 +0.04	41.39	40.88	40.88	105,845
15 Sep 17	40.94000 +0.09	41.06	40.33	40.89	212,032
14 Sep 17	40.85000 -0.37	41.14	40.50	41.11	117,551
13 Sep 17	41.22000 +1.21	41.30	39.17	39.99	140,608
12 Sep 17	40.01000 +1.11	40.02	39.00	39.13	220,599
11 Sep 17	38.90000 +1.19	38.99	37.72	38.23	103,699
08 Sep 17	37.71000 +2.06	38.16	35.63	35.69	184,153
07 Sep 17	35.65000 -0.24	35.90	34.70	35.90	171,525
06 Sep 17	35.89000 -0.21	36.78	35.28	36.07	214,583
05 Sep 17	36.10000 -1.45	37.79	36.01	37.74	85,064
01 Sep 17	37.55000 -0.30	38.45	37.34	38.00	49,879
31 Aug 17	37.85000 +0.51	37.99	37.39	37.54	64,716
30 Aug 17	37.34000 +0.04	37.96	37.20	37.46	47,498
29 Aug 17	37.30000 +0.01	37.50	37.01	37.29	50,956
28 Aug 17	37.29000 -0.36	37.82	36.97	37.82	118,349
25 Aug 17	37.65000 +0.06	38.31	37.06	37.78	128,307
24 Aug 17	37.59000 -0.59	38.45	37.54	38.45	76,116
23 Aug 17	38.18000 -0.22	38.77	38.13	38.23	82,443
22 Aug 17	38.40000 +1.14	38.68	37.07	37.07	164,543
21 Aug 17	37.26000 +0.33	37.62	36.34	36.77	104,172
18 Aug 17	36.93000 -0.30	37.15	36.67	37.02	105,995
17 Aug 17	37.23000 -0.77	38.16	37.14	37.91	122,582
16 Aug 17	38.00000 -0.57	38.68	37.62	38.55	235,752
15 Aug 17	38.57000 -0.73	39.42	38.26	39.26	75,729
14 Aug 17	39.30000 +0.38	40.08	38.82	39.30	151,207
11 Aug 17	38.92000 -0.97	40.19	38.77	40.14	76,752
10 Aug 17	39.89000 -1.13	40.95	39.82	40.90	67,973
09 Aug 17	41.02000 -0.08	41.94	40.59	40.73	105,496
08 Aug 17	41.10000 -0.78	45.69	40.97	41.99	178,599
07 Aug 17	41.88000 +0.71	43.62	41.63	41.81	225,591
04 Aug 17	41.17000 +3.55	41.56	37.75	38.50	143,099
03 Aug 17	37.62000 -0.35	38.24	37.42	38.22	171,447
02 Aug 17	37.97000 -1.03	39.03	37.86	39.00	103,845
01 Aug 17	39.00000 +0.08	39.49	38.54	39.11	51,706
31 Jul 17	38.92000 +0.23	39.30	38.14	39.10	53,729
28 Jul 17	38.69000 +0.33	39.66	38.18	39.66	42,236
27 Jul 17	38.36000 -0.94	39.32	37.67	39.32	70,567
26 Jul 17	39.30000 -0.67	40.07	39.30	39.90	121,082
25 Jul 17	39.97000 +0.99	40.31	39.05	40.31	66,139
24 Jul 17	38.98000 +0.67	42.09	38.33	38.46	83,622
21 Jul 17	38.31000 +0.53	38.52	37.68	37.96	100,330
20 Jul 17	37.78000 +0.68	37.80	36.30	37.22	102,934
19 Jul 17	37.10000 +0.09	37.25	36.79	36.90	58,457
18 Jul 17	37.01000 +0.06	37.12	36.73	36.93	72,924
17 Jul 17	36.95000 +0.04	37.30	36.62	36.89	64,010
14 Jul 17	36.91000 -0.04	37.36	36.33	36.80	54,097
13 Jul 17	36.95000 -0.08	36.99	36.55	36.98	44,058
12 Jul 17	37.03000 +0.41	37.22	36.69	36.80	55,007
11 Jul 17	36.62000 -0.05	37.30	36.16	36.65	42,935
10 Jul 17	36.67000 -0.30	37.01	36.23	36.78	58,503
07 Jul 17	36.97000 +0.71	37.07	35.04	36.13	50,000
06 Jul 17	36.26000 -0.96	37.21	36.07	36.99	47,710
05 Jul 17	37.22000 -0.23	37.70	36.61	37.70	39,019
03 Jul 17	37.45000 +0.14	37.85	37.32	37.40	30,312
30 Jun 17	37.31000 +0.06	37.70	36.94	37.13	70,344
29 Jun 17	37.25000 -0.63	38.14	36.76	38.14	67,336
28 Jun 17	37.88000 +0.73	38.03	36.96	37.46	73,598
27 Jun 17	37.15000 -0.37	37.97	36.97	37.97	69,228
26 Jun 17	37.52000 +0.80	38.32	36.15	36.53	121,122
23 Jun 17	36.72000 +0.73	36.82	35.48	36.65	1,146,945
22 Jun 17	35.99000 -0.63	36.73	35.45	36.73	97,486
21 Jun 17	36.62000 -0.08	36.90	36.22	36.88	55,256
20 Jun 17	36.70000 -0.36	37.31	36.45	36.99	59,584
19 Jun 17	37.06000 -0.16	37.55	36.83	37.43	90,667
16 Jun 17	37.22000 +0.53	37.25	36.45	36.45	98,656
15 Jun 17	36.69000 +0.11	36.90	36.20	36.37	58,346
14 Jun 17	36.58000 +0.70	36.76	35.63	35.93	82,422
13 Jun 17	35.88000 +0.71	36.23	35.25	35.25	53,050
12 Jun 17	35.17000 -0.59	36.08	35.00	35.77	96,958
09 Jun 17	35.76000 -0.68	36.76	35.62	36.61	80,230
08 Jun 17	36.44000 +1.02	36.54	35.44	35.46	67,459
07 Jun 17	35.42000 +0.20	35.65	35.00	35.28	51,085
06 Jun 17	35.22000 -0.95	36.10	35.15	36.00	90,517
05 Jun 17	36.17000 -0.76	37.16	36.14	37.16	59,384
02 Jun 17	36.93000 -0.06	38.04	36.56	36.91	126,593
01 Jun 17	36.99000 +0.75	37.00	36.03	36.80	83,233
31 May 17	36.24000 +0.01	36.83	35.71	36.37	181,066
30 May 17	36.23000 +0.39	36.56	35.38	35.99	117,029
26 May 17	35.84000 -1.34	37.63	35.84	37.03	276,688
25 May 17	37.18000 +0.42	37.30	36.55	36.83	182,960
24 May 17	36.76000 +1.39	37.00	35.28	35.28	208,317
23 May 17	35.37000 +0.24	35.66	34.83	35.31	129,439
22 May 17	35.13000 +0.73	35.32	34.41	34.41	110,012
19 May 17	34.40000 +0.09	34.59	34.23	34.37	121,717
18 May 17	34.31000 +0.75	34.38	33.03	33.68	122,469
17 May 17	33.56000 -0.41	34.35	33.39	33.56	224,125
16 May 17	33.97000 +0.17	34.10	33.35	34.02	187,063
15 May 17	33.80000 +0.00	34.31	33.55	33.99	174,939
12 May 17	33.80000 -0.93	34.00	32.00	32.62	2,372,407
11 May 17	34.73000 -0.46	35.32	34.52	34.52	113,187
10 May 17	35.19000 +0.17	35.70	34.76	34.91	86,093
09 May 17	35.02000 +0.18	35.84	34.75	34.80	98,685
08 May 17	34.84000 -0.26	35.79	34.53	35.18	98,650
05 May 17	35.10000 -1.47	36.04	34.41	36.00	166,125
04 May 17	36.57000 +0.46	36.83	36.01	36.62	38,484
03 May 17	36.11000 -0.02	36.96	35.93	35.93	92,333
02 May 17	36.13000 +0.03	36.34	35.78	36.11	63,657
01 May 17	36.10000 -0.06	36.74	35.65	36.25	107,066
28 Apr 17	36.16000 -0.03	36.82	35.70	36.11	101,345
27 Apr 17	36.19000 +0.37	36.44	35.48	36.02	99,802
26 Apr 17	35.82000 +0.80	36.95	35.01	35.01	106,112
25 Apr 17	35.02000 +0.11	36.02	34.90	35.22	84,740
24 Apr 17	34.91000 +0.99	35.09	31.56	34.00	48,803
21 Apr 17	33.92000 +0.23	33.99	33.42	33.42	31,316
20 Apr 17	33.69000 +0.73	33.76	33.03	33.08	32,717
19 Apr 17	32.96000 +0.13	33.08	32.44	32.87	56,303
18 Apr 17	32.83000 -0.04	32.89	32.38	32.75	19,967
17 Apr 17	32.87000 +0.48	32.99	32.24	32.54	20,260
13 Apr 17	32.39000 -0.02	32.72	32.10	32.58	25,835
12 Apr 17	32.41000 +0.03	32.52	31.98	32.23	30,548
11 Apr 17	32.38000 +0.27	32.47	31.75	32.17	21,577
10 Apr 17	32.11000 -0.07	32.66	31.86	32.32	39,027
07 Apr 17	32.18000 +0.22	32.27	31.03	31.79	21,513
06 Apr 17	31.96000 +0.58	31.99	30.78	31.31	53,399
05 Apr 17	31.38000 -0.71	32.25	31.10	32.01	43,658
04 Apr 17	32.09000 +0.19	32.24	31.61	31.61	48,301
03 Apr 17	31.90000 -0.14	32.19	31.57	31.84	29,733
31 Mar 17	32.04000 -0.15	32.25	31.88	32.25	45,138
30 Mar 17	32.19000 +0.24	32.43	31.69	32.03	28,137
29 Mar 17	31.95000 -0.78	32.82	31.89	32.82	18,008
28 Mar 17	32.73000 +0.03	32.83	31.43	31.43	41,120
27 Mar 17	32.70000 +0.10	32.97	32.29	32.46	42,914
24 Mar 17	32.60000 +0.09	33.16	31.99	32.13	45,335
23 Mar 17	32.51000 +0.77	32.89	31.49	31.91	54,682
22 Mar 17	31.74000 -0.62	32.20	31.44	32.20	43,822
21 Mar 17	32.36000 -0.11	32.72	31.67	32.72	50,318
20 Mar 17	32.47000 -0.14	33.33	31.26	33.17	32,200
17 Mar 17	32.61000 +0.23	32.79	30.36	32.20	166,201
16 Mar 17	32.38000 +0.00	33.20	32.08	32.60	36,065
15 Mar 17	32.38000 +0.59	32.44	31.88	31.92	24,148
14 Mar 17	31.79000 -0.36	32.53	31.06	32.53	30,187
13 Mar 17	32.15000 +0.77	32.51	31.35	31.35	55,709
10 Mar 17	31.38000 +0.36	31.58	30.80	31.02	41,449
09 Mar 17	31.02000 +0.07	31.40	30.82	30.82	33,580
08 Mar 17	30.95000 +0.17	31.18	30.90	30.91	51,569
07 Mar 17	30.78000 -0.02	31.36	30.60	31.36	59,060
06 Mar 17	30.80000 -0.71	32.61	30.38	31.27	77,967
03 Mar 17	31.51000 +0.60	31.65	30.67	30.75	82,803
02 Mar 17	30.91000 +0.70	31.44	29.79	30.26	98,221
01 Mar 17	30.21000 +0.86	30.38	29.20	30.00	107,782
28 Feb 17	29.35000 -0.18	29.88	29.13	29.57	161,721
27 Feb 17	29.53000 -0.35	30.05	29.40	29.94	84,864
24 Feb 17	29.88000 -0.03	30.66	29.75	30.66	39,825
23 Feb 17	29.91000 -0.09	30.09	29.59	30.09	41,204
22 Feb 17	30.00000 +0.25	30.08	29.50	29.84	72,834
21 Feb 17	29.75000 +0.04	29.95	29.45	29.66	102,612
17 Feb 17	29.71000 +0.23	29.83	29.32	29.32	98,057
16 Feb 17	29.48000 +0.14	29.50	28.67	29.08	188,394
15 Feb 17	29.34000 +0.09	29.54	29.19	29.19	56,577
14 Feb 17	29.25000 -0.25	29.85	28.94	29.37	147,642
13 Feb 17	29.50000 -0.25	29.94	29.47	29.68	59,729
10 Feb 17	29.75000 -0.20	30.00	29.68	29.99	118,336
09 Feb 17	29.95000 +0.02	30.05	29.60	29.98	118,447
08 Feb 17	29.93000 -1.21	32.15	29.60	31.78	143,853
07 Feb 17	31.14000 +1.49	31.39	30.02	30.02	73,188
06 Feb 17	29.65000 +1.49	29.74	27.84	28.01	108,885
03 Feb 17	28.16000 -0.21	29.07	27.19	28.51	278,860
02 Feb 17	28.37000 -0.49	29.33	28.36	29.17	129,806
01 Feb 17	28.86000 -0.49	29.94	28.69	29.32	42,368
31 Jan 17	29.35000 -0.60	29.88	28.88	29.63	51,309
30 Jan 17	29.95000 -0.47	30.37	29.55	30.37	64,797
27 Jan 17	30.42000 -0.18	30.64	30.18	30.51	26,605
26 Jan 17	30.60000 -0.47	30.88	30.41	30.88	47,762
25 Jan 17	31.07000 -0.03	31.63	30.78	31.10	38,851
24 Jan 17	31.10000 -0.62	31.75	31.04	31.75	56,700
23 Jan 17	31.72000 +0.00	31.83	31.31	31.65	22,167
20 Jan 17	31.72000 +0.36	32.06	31.13	31.46	25,240
19 Jan 17	31.36000 -0.08	31.71	31.18	31.38	53,534
18 Jan 17	31.44000 +0.13	31.60	30.92	31.50	30,081
17 Jan 17	31.31000 -0.26	32.14	30.89	31.89	35,305
13 Jan 17	31.57000 +0.47	31.91	31.17	31.34	91,778
12 Jan 17	31.10000 -0.55	31.48	30.29	31.09	91,633
11 Jan 17	31.65000 -0.20	32.06	31.36	31.69	64,559
10 Jan 17	31.85000 +0.47	32.24	31.15	31.50	76,449
09 Jan 17	31.38000 -0.36	31.88	31.05	31.64	82,193
06 Jan 17	31.74000 -1.09	33.31	31.64	32.62	117,292
05 Jan 17	32.83000 -1.14	34.15	32.73	34.00	53,794
04 Jan 17	33.97000 -0.12	34.50	33.73	34.50	130,168
03 Jan 17	34.09000 +0.08	35.08	33.90	34.33	54,973
30 Dec 16	34.01000 -0.46	34.72	33.88	34.60	31,148
29 Dec 16	34.47000 -0.20	34.91	34.17	34.91	59,147
28 Dec 16	34.67000 +1.14	34.70	33.74	33.91	97,640
27 Dec 16	33.53000 +0.26	33.79	31.00	33.53	31,928
23 Dec 16	33.27000 +0.56	33.59	32.46	32.46	18,006
22 Dec 16	32.71000 +0.44	33.71	31.79	32.47	46,399
21 Dec 16	32.27000 +0.37	32.58	31.55	31.55	41,803
20 Dec 16	31.90000 +0.36	32.17	31.60	31.73	52,159
19 Dec 16	31.54000 +0.51	31.94	30.55	31.00	59,792
16 Dec 16	31.03000 +0.69	31.59	29.87	30.40	228,442
15 Dec 16	30.34000 +0.53	30.99	29.80	29.97	56,680
14 Dec 16	29.81000 -0.19	30.03	29.62	29.86	51,495
13 Dec 16	30.00000 -0.59	31.75	29.64	30.60	63,765
12 Dec 16	30.59000 +0.16	30.83	29.52	30.45	100,288
09 Dec 16	30.43000 +0.35	31.31	29.53	30.10	279,850
08 Dec 16	30.08000 +0.19	30.26	29.84	30.02	116,897
07 Dec 16	29.89000 +0.36	30.38	29.61	29.61	79,974
06 Dec 16	29.53000 +1.35	29.71	27.85	28.11	115,386
05 Dec 16	28.18000 +0.96	28.68	27.04	27.37	222,096
02 Dec 16	27.22000 +0.05	27.64	27.00	27.50	316,834
01 Dec 16	27.17000 -1.34	28.53	27.08	28.25	1,604,052
30 Nov 16	28.51000 +0.56	29.30	27.61	28.42	212,476
29 Nov 16	27.95000 -0.31	28.05	26.23	27.50	194,813
28 Nov 16	28.26000 -0.52	29.00	28.19	28.66	48,771
25 Nov 16	28.78000 +0.09	29.30	27.81	28.71	55,849
23 Nov 16	28.69000 +0.27	29.20	28.00	28.40	60,715
22 Nov 16	28.42000 +0.43	28.72	27.88	27.92	54,045
21 Nov 16	27.99000 +0.75	28.18	27.20	27.22	74,166
18 Nov 16	27.24000 +0.55	27.31	26.75	26.78	69,832
17 Nov 16	26.69000 +0.64	27.02	25.58	26.20	126,200
16 Nov 16	26.05000 -1.28	26.30	23.95	24.52	194,702
15 Nov 16	27.33000 -0.15	27.51	27.00	27.19	61,665
14 Nov 16	27.48000 +0.63	27.92	26.87	26.99	136,247
11 Nov 16	26.85000 +1.53	27.01	25.60	25.60	126,967
10 Nov 16	25.32000 +1.21	26.30	23.94	24.28	90,495
09 Nov 16	24.11000 +0.14	24.30	23.41	23.86	83,719
08 Nov 16	23.97000 +0.54	24.00	21.32	23.16	38,623
07 Nov 16	23.43000 -0.61	24.63	22.89	24.08	88,511
04 Nov 16	24.04000 +1.04	24.26	22.99	23.05	39,945
03 Nov 16	23.00000 -0.31	23.39	22.70	23.19	117,139
02 Nov 16	23.31000 +0.07	23.42	21.01	23.36	62,615
01 Nov 16	23.24000 -0.81	23.95	23.15	23.94	70,816
31 Oct 16	24.05000 +1.23	24.17	22.90	22.90	104,891
28 Oct 16	22.82000 +0.10	23.00	22.59	22.59	12,701
27 Oct 16	22.72000 -0.03	23.28	22.63	22.82	68,419
26 Oct 16	22.75000 +0.10	22.83	22.10	22.25	81,269
25 Oct 16	22.65000 +0.15	22.83	22.37	22.37	76,192
24 Oct 16	22.50000 +0.02	22.92	22.22	22.61	162,139
21 Oct 16	22.48000 -0.28	22.87	22.34	22.66	79,189
20 Oct 16	22.76000 +0.02	22.93	22.67	22.87	21,218
19 Oct 16	22.74000 -0.07	23.05	22.63	22.83	66,398
18 Oct 16	22.81000 +0.59	23.07	22.11	22.28	51,791
17 Oct 16	22.22000 +0.38	22.28	21.55	21.77	51,552
14 Oct 16	21.84000 -0.07	22.08	21.46	22.06	71,234
13 Oct 16	21.91000 +0.19	21.95	21.51	21.58	67,220
12 Oct 16	21.72000 +0.28	21.85	21.01	21.41	41,233
11 Oct 16	21.44000 +0.28	21.56	20.84	20.93	81,995
10 Oct 16	21.16000 +0.20	21.40	20.81	21.10	111,839
07 Oct 16	20.96000 -0.25	21.59	20.94	21.28	121,352
06 Oct 16	21.21000 -0.37	21.71	21.06	21.36	71,673
05 Oct 16	21.58000 -0.66	22.21	21.13	21.78	125,168
04 Oct 16	22.24000 -0.40	22.93	22.03	22.54	103,880
03 Oct 16	22.64000 +0.64	22.73	21.65	22.12	92,578
30 Sep 16	22.00000 +0.67	22.65	20.86	20.86	644,428
29 Sep 16	21.33000 -1.00	22.37	20.76	22.33	142,790
28 Sep 16	22.33000 +0.24	22.41	21.70	22.21	52,746
27 Sep 16	22.09000 +0.44	22.23	20.95	21.66	76,894
26 Sep 16	21.65000 +0.13	21.90	20.43	20.43	161,099
23 Sep 16	21.52000 +0.72	21.94	20.53	20.62	72,425
22 Sep 16	20.80000 +0.05	21.02	19.94	20.77	130,230
21 Sep 16	20.75000 +0.11	20.97	20.05	20.51	68,257
20 Sep 16	20.64000 +0.38	20.77	19.84	20.07	175,912
19 Sep 16	20.26000 +0.45	20.57	19.90	20.01	107,067
16 Sep 16	19.81000 -0.66	20.30	19.80	20.30	441,423
15 Sep 16	20.47000 +0.25	20.72	20.03	20.40	28,848
14 Sep 16	20.22000 +0.10	20.60	19.86	20.10	105,393
13 Sep 16	20.12000 -0.55	20.90	20.01	20.78	41,019
12 Sep 16	20.67000 -0.33	21.19	20.30	21.12	56,685
09 Sep 16	21.00000 -0.32	21.50	20.27	21.16	72,705
08 Sep 16	21.32000 +0.17	21.79	21.20	21.20	91,012
07 Sep 16	21.15000 +0.34	21.17	20.48	20.65	68,506
06 Sep 16	20.81000 +0.42	20.90	19.70	20.65	71,692
02 Sep 16	20.39080 -0.14	20.72	20.29	20.72	51,655
01 Sep 16	20.53000 -0.27	20.74	20.45	20.45	10,814
31 Aug 16	20.80000 +0.28	21.00	20.01	20.48	50,612
30 Aug 16	20.52000 +0.09	20.82	20.35	20.45	85,537
29 Aug 16	20.43000 -0.03	20.67	19.02	20.11	53,587
26 Aug 16	20.46000 +0.46	20.55	19.92	20.00	72,196
25 Aug 16	20.00000 +0.00	20.64	19.75	20.09	41,768
24 Aug 16	20.00000 -0.44	20.70	19.60	20.70	78,167
23 Aug 16	20.44000 -0.27	20.86	20.20	20.84	30,409
22 Aug 16	20.71000 +0.77	21.30	19.30	20.00	166,791
19 Aug 16	19.94000 +0.22	19.95	19.34	19.61	26,641
18 Aug 16	19.72000 +0.11	19.86	19.60	19.81	23,054
17 Aug 16	19.61000 +0.16	19.97	19.26	19.56	36,235
16 Aug 16	19.45000 -0.37	19.99	19.02	19.99	41,708
15 Aug 16	19.82000 +0.41	20.89	19.64	19.87	116,254
12 Aug 16	19.41000 -0.24	19.93	19.28	19.51	33,764
11 Aug 16	19.65000 +0.06	19.73	19.26	19.58	131,111
10 Aug 16	19.59000 -0.02	20.00	19.37	19.70	246,642
09 Aug 16	19.61000 +0.22	19.70	19.28	19.35	169,553
08 Aug 16	19.39000 +0.58	19.45	18.43	18.96	101,021
05 Aug 16	18.81000 +0.47	18.83	18.28	18.30	50,967
04 Aug 16	18.34000 +0.09	18.38	18.17	18.25	81,366
03 Aug 16	18.25000 -0.35	18.70	18.23	18.36	125,811
02 Aug 16	18.60000 +0.19	18.72	18.23	18.23	87,868
01 Aug 16	18.41000 +0.14	18.47	18.00	18.26	333,583
29 Jul 16	18.27000 -0.08	19.00	18.25	18.46	531,007
28 Jul 16	18.35000 +0.00	18.79	18.00	18.00	4,916,459

Kinsale Capital Group Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	371.98999 +6.40	375.13	368.60	369.76	204,275
19 Oct 26	365.59000 +0.35	366.91	363.16	364.05	148,617
16 Oct 26	365.23999 +7.75	365.51	357.60	360.05	238,467
15 Oct 26	357.48999 +8.42	363.69	355.31	356.81	202,964
14 Oct 26	349.07001 +9.10	349.29	335.27	337.94	211,755
13 Oct 26	339.97000 -1.15	344.25	339.95	343.51	137,217
12 Oct 26	341.12000 +4.14	342.87	337.95	338.48	150,867
09 Oct 26	336.98001 -2.67	342.95	335.76	338.06	343,959
08 Oct 26	339.64999 +8.95	341.77	330.36	331.18	206,767
07 Oct 26	330.70001 -5.75	338.41	329.68	335.55	258,373
06 Oct 26	336.45001 +4.03	336.80	329.01	330.79	155,829
05 Oct 26	332.42001 +2.70	335.51	328.11	328.30	216,490
02 Oct 26	329.72000 -4.81	337.78	329.12	335.30	256,509
01 Oct 26	334.53000 +11.78	339.46	326.21	326.21	275,868
30 Sep 26	322.75000 -0.50	324.78	320.20	324.78	289,600
29 Sep 26	323.25000 -1.67	324.24	319.00	321.07	280,649
28 Sep 26	324.92001 -5.57	328.64	321.58	326.56	267,633
25 Sep 26	330.48999 -10.02	340.43	330.16	340.43	197,229
24 Sep 26	340.51001 +1.13	345.05	335.65	339.89	265,768
23 Sep 26	339.38000 -12.45	355.24	339.20	354.38	179,546
22 Sep 26	351.82999 -6.36	364.00	350.40	360.66	190,329
21 Sep 26	358.19000 +1.34	363.17	356.30	357.35	158,445
18 Sep 26	356.85001 -2.68	358.96	354.51	358.96	298,392
17 Sep 26	359.53000 -1.22	364.43	356.60	364.43	176,006
16 Sep 26	360.75000 -8.45	365.77	358.54	365.56	227,287
15 Sep 26	369.20001 +5.31	370.30	359.99	362.94	307,674
14 Sep 26	363.89001 +3.88	373.52	361.42	368.30	135,519
11 Sep 26	360.01001 -2.69	365.42	356.40	365.42	114,551
10 Sep 26	362.70001 +3.10	365.23	358.47	363.99	141,486
09 Sep 26	359.60001 -7.69	363.77	358.01	363.77	138,585
08 Sep 26	367.29001 -5.88	371.19	365.65	369.06	236,291
04 Sep 26	373.17001 -9.81	380.65	372.83	377.00	131,139
03 Sep 26	382.98001 +6.20	387.54	378.18	380.15	198,927
02 Sep 26	376.78000 +4.27	379.38	370.02	373.74	190,939
01 Sep 26	372.51001 -1.39	381.52	371.43	374.41	196,485
31 Aug 26	373.89999 -6.71	379.98	372.15	376.32	157,570
28 Aug 26	380.60999 -1.19	385.97	379.42	383.92	157,475
27 Aug 26	381.79999 -5.33	385.01	378.59	382.21	171,283
26 Aug 26	387.13000 -0.82	393.56	387.01	387.74	113,473
25 Aug 26	387.95001 -7.56	398.58	387.75	394.45	234,961
24 Aug 26	395.51001 +11.96	396.36	386.10	386.10	272,791
21 Aug 26	383.54999 +2.40	388.72	381.54	383.66	143,573
20 Aug 26	381.14999 +1.73	385.81	378.01	378.06	138,829
19 Aug 26	379.42001 +6.71	385.88	375.27	375.76	190,814
18 Aug 26	372.70999 +5.55	380.27	371.86	372.67	184,082
17 Aug 26	367.16000 -12.03	379.15	366.85	376.51	193,875
14 Aug 26	379.19000 +2.22	381.41	374.35	378.18	192,716
13 Aug 26	376.97000 +3.45	380.94	371.70	376.90	160,920
12 Aug 26	373.51999 -1.08	375.29	366.50	369.94	177,098
11 Aug 26	374.60001 +6.00	377.99	366.37	366.37	205,482
10 Aug 26	368.60001 -5.16	374.67	365.58	374.67	214,642
07 Aug 26	373.76001 -2.61	378.76	369.08	372.29	169,732
06 Aug 26	376.37000 +5.40	376.93	369.08	374.00	259,019
05 Aug 26	370.97000 +8.15	372.36	361.06	364.78	289,219
04 Aug 26	362.82001 +2.38	365.96	350.01	353.50	386,129
03 Aug 26	360.44000 +4.02	366.59	356.15	360.00	270,957
31 Jul 26	356.42001 +0.55	359.70	350.91	350.91	276,964
30 Jul 26	355.87000 -20.80	369.10	348.72	367.00	347,966
29 Jul 26	376.67001 +6.41	378.91	364.93	364.93	344,519
28 Jul 26	370.26001 +8.71	380.20	366.39	366.72	429,409
27 Jul 26	361.54999 +12.45	364.06	344.27	349.00	444,963
24 Jul 26	349.10001 +16.82	356.24	333.50	338.90	575,133
23 Jul 26	332.28000 +6.64	334.13	320.04	320.45	479,238
22 Jul 26	325.64001 -13.82	342.32	322.99	335.55	318,295
21 Jul 26	339.45999 -10.67	351.00	336.99	344.88	235,026
20 Jul 26	350.13000 +6.14	354.04	341.22	344.46	321,689
17 Jul 26	343.98999 +8.47	349.96	339.00	339.00	264,312
16 Jul 26	335.51999 +15.91	337.61	320.21	320.21	308,484
15 Jul 26	319.60999 -17.53	336.08	319.16	332.02	366,486
14 Jul 26	337.14001 -7.82	342.92	335.97	339.79	186,186
13 Jul 26	344.95999 +4.39	347.20	340.65	344.40	309,815
10 Jul 26	340.57001 +1.99	344.96	337.36	340.70	173,000
09 Jul 26	338.57999 -7.38	344.72	336.74	343.81	218,013
08 Jul 26	345.95999 -2.77	350.38	345.27	348.86	260,520
07 Jul 26	348.73001 +1.50	356.67	346.45	352.27	287,524
06 Jul 26	347.23001 -7.62	355.74	345.47	350.26	295,745
02 Jul 26	354.85001 +9.58	355.89	341.55	346.50	333,465
01 Jul 26	345.26999 +15.46	346.84	332.39	333.30	428,537
30 Jun 26	329.81000 -2.21	332.92	327.71	330.93	264,401
29 Jun 26	332.01999 +3.59	332.25	323.36	332.00	332,288
26 Jun 26	328.42999 +20.00	328.43	309.51	309.60	899,435
25 Jun 26	308.42999 -1.96	313.48	306.94	308.05	321,886
24 Jun 26	310.39001 +5.91	317.36	306.00	306.88	400,083
23 Jun 26	304.48001 +9.43	311.04	300.57	301.51	606,223
22 Jun 26	295.04999 -13.80	314.88	294.55	306.86	505,884
18 Jun 26	308.85001 -0.37	312.82	305.28	309.79	365,489
17 Jun 26	309.22000 -3.47	315.14	305.88	310.43	245,465
16 Jun 26	312.69000 +0.86	317.89	310.42	313.22	195,434
15 Jun 26	311.82999 +0.45	319.25	311.41	312.00	361,679
12 Jun 26	311.38000 +0.72	313.87	304.81	310.21	273,802
11 Jun 26	310.66000 -2.91	316.75	310.58	313.58	174,384
10 Jun 26	313.57001 +10.32	315.78	307.00	308.45	321,258
09 Jun 26	303.25000 +4.18	306.17	299.01	301.34	192,677
08 Jun 26	299.07001 -7.05	305.29	297.77	301.70	271,738
05 Jun 26	306.12000 +10.42	306.70	296.25	299.37	267,738
04 Jun 26	295.70001 +5.50	301.99	291.11	296.47	372,957
03 Jun 26	290.20001 -5.20	293.79	287.20	293.66	287,241
02 Jun 26	295.39999 -8.13	301.75	294.00	300.10	326,277
01 Jun 26	303.53000 -1.24	309.55	300.23	303.00	223,437
29 May 26	304.76999 -3.21	313.96	302.98	306.92	344,584
28 May 26	307.98001 +1.91	311.34	300.00	302.47	296,302
27 May 26	306.07001 -5.95	316.27	306.07	312.46	310,927
26 May 26	312.01999 +1.83	313.54	305.64	308.71	227,258
22 May 26	310.19000 -1.84	313.92	306.71	313.13	207,554
21 May 26	312.03000 +0.33	313.84	303.83	307.52	186,973
20 May 26	311.70001 -1.91	313.60	307.15	313.00	237,051
19 May 26	313.60999 -11.16	329.39	311.28	326.19	388,627
18 May 26	324.76999 +13.48	329.17	311.30	311.30	340,181
15 May 26	311.29001 +7.46	313.07	307.08	307.50	311,016
14 May 26	303.82999 +3.37	307.45	298.95	301.60	265,786
13 May 26	300.45999 -2.73	305.93	296.06	299.65	312,141
12 May 26	303.19000 +3.47	307.80	299.49	302.72	369,454
11 May 26	299.72000 -5.15	304.70	297.10	304.70	268,715
08 May 26	304.87000 -3.96	311.99	303.43	309.10	310,780
07 May 26	308.82999 +5.22	311.00	293.78	303.07	599,295
06 May 26	303.60999 -1.40	313.16	303.51	306.51	546,414
05 May 26	305.01001 +0.85	308.48	300.23	304.16	320,029
04 May 26	304.16000 -7.58	317.92	303.08	309.36	574,094
01 May 26	311.73999 -11.87	328.45	308.61	326.17	332,101
30 Apr 26	323.60999 -7.42	331.10	321.52	327.13	254,762
29 Apr 26	331.03000 +1.95	332.40	323.01	326.31	317,728
28 Apr 26	329.07999 +1.33	333.09	324.00	330.59	253,846
27 Apr 26	327.75000 -17.33	342.41	326.80	342.41	360,908
24 Apr 26	345.07999 -2.72	346.86	323.00	340.84	398,270
23 Apr 26	347.79999 -1.71	352.17	345.30	351.14	333,033
22 Apr 26	349.51001 -9.35	358.89	347.77	358.89	268,743
21 Apr 26	358.85999 +0.78	361.08	354.05	358.83	200,233
20 Apr 26	358.07999 -2.70	362.46	354.31	359.29	247,291
17 Apr 26	360.78000 +1.74	363.58	358.11	360.02	184,982
16 Apr 26	359.04001 +1.04	362.06	355.09	355.09	167,115
15 Apr 26	358.00000 +7.49	361.78	348.92	355.36	221,437
14 Apr 26	350.51001 -6.95	357.50	350.03	356.76	413,107
13 Apr 26	357.45999 +9.15	360.99	345.27	348.30	194,029
10 Apr 26	348.31000 -13.46	363.57	348.13	361.25	232,815
09 Apr 26	361.76999 +5.35	365.64	349.87	352.35	217,731
08 Apr 26	356.42001 +11.16	359.00	347.06	348.75	269,919
07 Apr 26	345.26001 -0.53	351.62	342.00	346.00	219,199
06 Apr 26	345.79001 +0.89	347.38	336.65	338.77	193,161
02 Apr 26	344.89999 -0.90	352.09	339.33	345.66	291,478
01 Apr 26	345.79999 +4.14	349.63	335.48	345.00	280,939
31 Mar 26	341.66000 +4.97	345.36	335.19	339.33	297,979
30 Mar 26	336.69000 +9.40	343.50	328.13	329.64	265,969
27 Mar 26	327.29001 -7.99	334.15	326.98	334.00	217,426
26 Mar 26	335.28000 +8.06	336.51	327.25	327.45	231,846
25 Mar 26	327.22000 +0.72	331.33	321.97	326.35	354,958
24 Mar 26	326.50000 -1.55	331.97	325.00	328.45	174,052
23 Mar 26	328.04999 -0.16	337.45	327.84	334.18	320,300
20 Mar 26	328.20999 +1.49	331.37	323.37	324.67	373,847
19 Mar 26	326.72000 -21.58	344.00	322.96	340.99	429,960
18 Mar 26	348.29999 -7.44	356.37	345.33	353.12	221,902
17 Mar 26	355.73999 -2.91	368.55	355.70	362.06	179,797
16 Mar 26	358.64999 -3.88	368.80	358.30	363.61	161,013
13 Mar 26	362.53000 +0.67	370.00	359.75	367.78	127,063
12 Mar 26	361.85999 +1.22	367.14	358.09	359.84	174,079
11 Mar 26	360.64001 +0.86	363.06	356.89	361.54	176,898
10 Mar 26	359.78000 -2.66	362.33	351.78	362.33	357,737
09 Mar 26	362.44000 -9.58	370.00	360.09	370.00	226,157
06 Mar 26	372.01999 -6.47	377.78	370.50	376.21	168,039
05 Mar 26	378.48999 -4.98	384.94	375.50	382.00	157,968
04 Mar 26	383.47000 -9.52	393.00	380.75	391.21	173,383
03 Mar 26	392.98999 -3.19	393.53	383.32	390.00	147,107
02 Mar 26	396.17999 +6.51	397.73	384.90	384.90	187,677
27 Feb 26	389.67001 +7.21	391.42	377.01	382.67	264,991
26 Feb 26	382.45999 +9.30	384.62	374.68	375.66	238,478
25 Feb 26	373.16000 -7.60	376.47	367.96	375.00	354,888
24 Feb 26	380.76001 +8.06	381.66	370.05	372.70	242,664
23 Feb 26	372.70001 -0.71	377.65	370.53	373.00	270,821
20 Feb 26	373.41000 -0.59	377.86	369.26	376.53	321,006
19 Feb 26	374.00000 -5.57	383.94	372.82	379.97	265,664
18 Feb 26	379.57001 +2.92	388.87	377.04	378.08	366,038
17 Feb 26	376.64999 +5.33	387.77	368.39	370.92	446,972
13 Feb 26	371.32001 -29.68	377.78	341.06	360.00	889,687
12 Feb 26	401.00000 -4.40	414.19	398.45	404.64	368,353
11 Feb 26	405.39999 +7.40	406.39	386.32	396.31	277,804
10 Feb 26	398.00000 +7.57	399.47	388.83	390.54	157,734
09 Feb 26	390.42999 -23.67	417.44	384.12	412.00	238,652
06 Feb 26	414.10001 +3.66	421.90	410.65	416.79	189,673
05 Feb 26	410.44000 +1.56	418.00	407.35	414.84	166,620
04 Feb 26	408.88000 +17.11	411.48	389.39	394.00	182,516
03 Feb 26	391.76999 -1.45	397.98	384.01	390.00	148,487
02 Feb 26	393.22000 -2.66	394.21	387.67	393.17	144,708
30 Jan 26	395.88000 +0.60	399.81	389.52	396.74	126,344
29 Jan 26	395.28000 +5.54	398.01	387.08	391.35	148,898
28 Jan 26	389.73999 +3.07	395.93	382.00	385.22	118,910
27 Jan 26	386.67001 -15.73	398.99	381.34	398.39	345,318
26 Jan 26	402.39999 -4.30	417.00	399.23	409.46	133,021
23 Jan 26	406.70001 -0.76	409.40	401.48	407.08	302,451
22 Jan 26	407.45999 +2.22	408.60	396.39	403.61	170,392
21 Jan 26	405.23999 +0.12	408.96	395.02	405.98	243,335
20 Jan 26	405.12000 +6.28	407.00	395.00	395.62	194,322
16 Jan 26	398.84000 -0.65	406.05	397.81	397.96	179,015
15 Jan 26	399.48999 +3.36	405.68	395.30	401.53	218,751
14 Jan 26	396.13000 +15.18	398.37	381.01	381.67	300,000
13 Jan 26	380.95001 -9.38	390.20	377.32	388.97	219,185
12 Jan 26	390.32999 -7.12	406.86	389.85	398.35	283,814
09 Jan 26	397.45001 -13.69	414.51	389.48	413.31	309,804
08 Jan 26	411.14001 +12.68	416.41	394.76	398.94	226,296
07 Jan 26	398.45999 -2.35	402.00	391.71	400.00	211,092
06 Jan 26	400.81000 +3.77	405.64	395.12	395.35	207,988
05 Jan 26	397.04001 +4.58	407.89	385.78	385.78	298,388
02 Jan 26	392.45999 +1.34	393.22	386.05	391.00	160,273
31 Dec 25	391.12000 -4.51	397.49	390.50	393.36	134,370
30 Dec 25	395.63000 +0.37	398.50	394.04	394.86	185,461
29 Dec 25	395.26001 +1.87	397.00	392.49	393.32	139,860
26 Dec 25	393.39001 -3.25	397.00	392.90	396.07	163,183
24 Dec 25	396.64001 -0.30	400.00	393.94	395.68	47,911
23 Dec 25	396.94000 -2.50	401.00	395.05	399.50	192,738
22 Dec 25	399.44000 +0.15	404.07	394.09	396.91	248,335
19 Dec 25	399.29001 +3.29	399.67	391.84	394.86	357,142
18 Dec 25	396.00000 +18.01	397.14	379.00	382.69	391,728
17 Dec 25	377.98999 -7.17	385.00	377.46	383.90	247,716
16 Dec 25	385.16000 -7.01	394.97	383.40	393.12	257,293
15 Dec 25	392.17001 +0.41	396.55	389.24	392.00	176,606
12 Dec 25	391.76001 +3.62	401.15	386.05	397.24	280,016
11 Dec 25	388.14001 +10.24	390.46	379.60	379.60	264,567
10 Dec 25	377.89999 +5.89	381.64	372.98	373.77	453,404
09 Dec 25	372.01001 +17.41	372.19	356.46	357.00	432,390
08 Dec 25	354.60001 -1.93	358.32	349.00	353.00	280,466
05 Dec 25	356.53000 -4.73	363.61	352.45	360.01	257,073
04 Dec 25	361.26001 -13.15	375.88	360.38	374.52	338,240
03 Dec 25	374.41000 -1.37	381.81	370.80	376.68	242,178
02 Dec 25	375.78000 -1.26	379.65	373.30	376.07	190,221
01 Dec 25	377.04001 -7.86	386.36	377.00	382.65	207,687
28 Nov 25	384.89999 +3.64	387.49	379.97	379.97	90,593
26 Nov 25	381.26001 -5.10	388.49	377.20	385.32	200,415
25 Nov 25	386.35999 +7.21	388.00	377.97	379.16	184,926
24 Nov 25	379.14999 -5.75	388.34	376.54	388.34	210,223
21 Nov 25	384.89999 +14.59	389.15	370.00	372.78	255,863
20 Nov 25	370.31000 -9.20	382.33	363.14	378.99	483,060
19 Nov 25	379.51001 -15.42	395.09	378.21	395.00	180,474
18 Nov 25	394.92999 +5.39	399.00	388.75	389.54	189,412
17 Nov 25	389.54001 -0.42	391.05	387.50	389.15	169,922
14 Nov 25	389.95999 -2.87	394.95	388.09	393.96	151,014
13 Nov 25	392.82999 -4.11	400.21	391.89	397.00	105,147
12 Nov 25	396.94000 +3.45	397.51	391.23	394.43	189,053
11 Nov 25	393.48999 +2.42	394.52	387.50	393.08	166,558
10 Nov 25	391.07001 -7.12	397.56	383.05	396.62	240,507
07 Nov 25	398.19000 +5.09	400.60	393.64	393.64	239,314
06 Nov 25	393.10001 -1.39	401.00	391.10	394.49	233,516
05 Nov 25	394.48999 +5.81	399.86	389.10	389.10	202,029
04 Nov 25	388.67999 +0.23	395.73	385.57	390.00	294,316
03 Nov 25	388.45001 -11.02	398.00	382.89	398.00	293,814
31 Oct 25	399.47000 +1.31	405.77	395.00	395.66	307,901
30 Oct 25	398.16000 -5.43	407.51	395.42	404.95	363,103
29 Oct 25	403.59000 -16.42	418.00	399.26	416.50	444,117
28 Oct 25	420.01001 -11.85	435.40	419.07	431.99	424,742
27 Oct 25	431.85999 +9.48	433.65	420.00	420.00	451,865
24 Oct 25	422.38000 -30.77	438.74	414.60	435.00	780,542
23 Oct 25	453.14999 +0.55	462.82	448.73	450.40	359,661
22 Oct 25	452.60001 -1.09	459.03	446.48	456.57	194,361
21 Oct 25	453.69000 +10.97	456.31	438.13	440.81	271,740
20 Oct 25	442.72000 -4.72	450.59	440.02	449.92	201,273
17 Oct 25	447.44000 +8.94	447.76	434.14	437.02	157,086
16 Oct 25	438.50000 -24.68	457.90	434.63	454.00	352,388
15 Oct 25	463.17999 -10.51	473.14	457.32	468.67	184,193
14 Oct 25	473.69000 +1.53	477.02	466.99	472.15	157,331
13 Oct 25	472.16000 +2.23	473.04	462.05	467.69	158,828
10 Oct 25	469.92999 -6.44	478.71	468.80	478.20	156,807
09 Oct 25	476.37000 -2.62	480.48	472.07	479.65	142,635
08 Oct 25	478.98999 +5.75	485.00	468.57	476.06	231,100
07 Oct 25	473.23999 -1.28	483.76	470.86	476.82	281,804
06 Oct 25	474.51999 +8.26	475.63	465.33	465.33	296,353
03 Oct 25	466.26001 +23.70	469.93	440.77	442.90	429,303
02 Oct 25	442.56000 +25.07	443.82	413.23	417.03	352,745
01 Oct 25	417.48999 -7.77	427.59	415.50	424.69	356,902
30 Sep 25	425.26001 +8.52	425.81	414.81	415.93	124,300
29 Sep 25	416.73999 -2.59	421.00	414.92	421.00	194,647
26 Sep 25	419.32999 +4.18	422.67	417.13	420.10	182,239
25 Sep 25	415.14999 -14.64	434.48	406.34	428.98	229,410
24 Sep 25	429.79001 +1.80	429.79	423.00	425.07	222,909
23 Sep 25	427.98999 +4.38	428.10	422.01	423.00	153,581
22 Sep 25	423.60999 -5.10	430.00	423.38	427.66	215,278
19 Sep 25	428.70999 +1.39	432.54	424.00	426.99	321,645
18 Sep 25	427.32001 -3.34	436.28	424.34	429.48	273,952
17 Sep 25	430.66000 +2.36	434.45	426.95	429.72	279,389
16 Sep 25	428.29999 +4.06	429.49	421.14	423.66	171,762
15 Sep 25	424.23999 -7.45	437.10	422.80	432.59	166,285
12 Sep 25	431.69000 -4.68	437.92	431.52	436.12	89,154
11 Sep 25	436.37000 +10.71	436.94	424.33	425.00	185,579
10 Sep 25	425.66000 -16.64	442.29	422.94	438.57	326,777
09 Sep 25	442.29999 -9.55	456.26	441.36	451.33	226,120
08 Sep 25	451.85001 -3.55	455.52	447.50	452.12	187,534
05 Sep 25	455.39999 -4.31	460.06	450.72	459.59	140,554
04 Sep 25	459.70999 +7.61	460.21	450.45	453.38	153,516
03 Sep 25	452.10001 -3.20	454.95	448.13	453.64	159,743
02 Sep 25	455.29999 -2.15	460.00	448.72	457.23	265,617
29 Aug 25	457.45001 +1.96	462.10	454.60	457.53	172,867
28 Aug 25	455.48999 +0.41	456.30	450.36	454.30	94,993
27 Aug 25	455.07999 +4.35	458.61	450.01	450.12	166,654
26 Aug 25	450.73001 +1.59	454.19	447.09	448.61	284,919
25 Aug 25	449.14001 -6.24	454.99	448.07	454.78	241,083
22 Aug 25	455.38000 -3.68	466.00	452.26	462.68	110,420
21 Aug 25	459.06000 -9.15	469.05	458.95	467.99	165,905
20 Aug 25	468.20999 +6.36	468.21	462.58	464.00	161,868
19 Aug 25	461.85001 +15.85	461.96	449.49	449.49	249,016
18 Aug 25	446.00000 +3.55	446.76	436.81	440.77	180,831
15 Aug 25	442.45001 -11.23	455.99	442.38	454.23	245,924
14 Aug 25	453.67999 +1.67	455.42	444.20	449.35	229,146
13 Aug 25	452.01001 +14.56	452.01	435.93	435.93	226,516
12 Aug 25	437.45001 +0.25	440.73	433.00	440.00	210,355
11 Aug 25	437.20001 -1.67	445.37	435.43	439.25	232,830
08 Aug 25	438.87000 -1.14	446.78	436.41	440.00	126,878
07 Aug 25	440.01001 -4.97	448.62	434.32	444.94	174,301
06 Aug 25	444.98001 +0.78	448.60	442.41	446.40	123,580
05 Aug 25	444.20001 -1.29	450.73	442.23	446.53	129,405
04 Aug 25	445.48999 +1.00	448.67	440.01	445.02	138,493
01 Aug 25	444.48999 +3.80	446.14	436.07	436.07	189,843
31 Jul 25	440.69000 -3.91	450.80	438.36	444.29	160,881
30 Jul 25	444.60001 -5.75	453.46	441.49	451.00	219,758
29 Jul 25	450.35001 -22.00	475.00	448.03	474.48	345,703
28 Jul 25	472.35001 -5.00	486.00	468.61	483.20	208,952
25 Jul 25	477.35001 +0.83	512.76	471.01	490.22	411,349
24 Jul 25	476.51999 -2.66	480.00	467.18	476.61	287,851
23 Jul 25	479.17999 -6.19	491.15	465.04	485.80	249,535
22 Jul 25	485.37000 +9.35	487.51	476.00	476.00	214,157
21 Jul 25	476.01999 -4.16	483.46	476.02	480.15	152,630
18 Jul 25	480.17999 -3.56	489.91	479.17	484.19	118,102
17 Jul 25	483.73999 -1.13	489.09	481.85	484.71	157,813
16 Jul 25	484.87000 +7.98	486.64	474.80	481.02	319,701
15 Jul 25	476.89001 -13.00	492.51	476.84	487.72	256,692
14 Jul 25	489.89001 +10.07	491.81	478.09	478.09	269,131
11 Jul 25	479.82001 -9.33	489.47	479.78	487.06	245,296
10 Jul 25	489.14999 +0.19	492.15	481.50	487.22	184,813
09 Jul 25	488.95999 +3.77	488.97	481.85	485.43	222,142
08 Jul 25	485.19000 +10.63	487.97	471.06	471.06	219,817
07 Jul 25	474.56000 -1.60	479.71	471.65	476.16	190,439
03 Jul 25	476.16000 +3.03	481.70	475.20	477.29	186,098
02 Jul 25	473.13000 -6.26	481.50	465.67	479.40	330,732
01 Jul 25	479.39001 -4.51	485.00	470.15	482.28	307,123
30 Jun 25	483.89999 +10.59	485.43	472.64	472.64	298,670
27 Jun 25	473.31000 -3.09	480.81	469.66	475.91	307,620
26 Jun 25	476.39999 +10.57	480.00	467.47	469.41	345,203
25 Jun 25	465.82999 -12.50	477.12	465.06	477.12	176,050
24 Jun 25	478.32999 +0.31	481.89	473.45	480.93	210,882
23 Jun 25	478.01999 +1.95	483.92	473.67	473.67	188,321
20 Jun 25	476.07001 +15.20	477.99	462.14	464.65	234,876
18 Jun 25	460.87000 -3.64	465.29	457.38	464.09	204,370
17 Jun 25	464.51001 -5.96	468.35	459.23	465.75	203,277
16 Jun 25	470.47000 -3.85	482.81	470.46	478.61	273,406
13 Jun 25	474.32001 +0.38	475.15	467.43	470.15	146,993
12 Jun 25	473.94000 +14.23	474.78	455.00	457.51	203,754
11 Jun 25	459.70999 +0.47	464.55	452.99	458.77	298,261
10 Jun 25	459.23999 -4.27	464.31	455.83	462.55	302,766
09 Jun 25	463.51001 -12.62	476.42	453.50	476.42	274,406
06 Jun 25	476.13000 +5.22	480.21	473.14	478.03	235,268
05 Jun 25	470.91000 +3.25	473.75	462.00	467.00	386,743
04 Jun 25	467.66000 -6.33	474.12	467.44	474.00	133,187
03 Jun 25	473.98999 +0.86	475.00	464.00	471.54	126,312
02 Jun 25	473.13000 +1.14	473.78	467.32	467.87	129,890
30 May 25	471.98999 +4.91	473.00	465.50	467.28	133,938
29 May 25	467.07999 -1.93	473.91	465.74	469.54	116,535
28 May 25	469.01001 -5.06	473.94	469.00	471.66	109,551
27 May 25	474.07001 +10.46	477.91	459.94	467.08	145,000
23 May 25	463.60999 +10.46	464.95	453.00	453.00	122,789
22 May 25	453.14999 -10.88	465.61	452.67	464.72	156,127
21 May 25	464.03000 -12.32	477.00	457.93	471.41	176,177
20 May 25	476.35001 +4.15	477.32	470.00	472.03	233,463
19 May 25	472.20001 +8.67	474.01	460.00	462.37	108,087
16 May 25	463.53000 +3.96	464.65	452.00	456.61	104,631
15 May 25	459.57001 +20.58	462.86	439.00	439.00	257,109
14 May 25	438.98999 -7.35	449.94	436.32	447.60	171,679
13 May 25	446.34000 -10.47	460.59	445.72	458.52	231,440
12 May 25	456.81000 +2.73	458.44	444.00	455.01	114,642
09 May 25	454.07999 -3.57	457.05	450.30	456.30	102,829
08 May 25	457.64999 -2.44	466.98	456.51	462.21	91,632
07 May 25	460.09000 +1.84	466.73	457.00	457.00	193,224
06 May 25	458.25000 +2.23	461.00	450.04	453.77	132,350
05 May 25	456.01999 +7.22	458.89	444.86	447.29	164,821
02 May 25	448.79999 +22.34	449.24	429.86	432.87	191,888
01 May 25	426.45999 -8.80	435.11	425.21	433.41	165,634
30 Apr 25	435.26001 +0.66	437.54	425.00	434.19	319,808
29 Apr 25	434.60001 +10.41	438.48	420.52	424.20	219,129
28 Apr 25	424.19000 +4.20	439.45	421.71	424.71	414,331
25 Apr 25	419.98999 -81.98	445.00	408.50	445.00	945,872
24 Apr 25	501.97000 +10.31	502.01	484.78	492.46	183,987
23 Apr 25	491.66000 +3.93	503.35	489.14	493.72	145,696
22 Apr 25	487.73001 +16.74	489.39	476.54	476.78	152,463
21 Apr 25	470.98999 -14.71	486.30	465.10	486.30	120,688
17 Apr 25	485.70001 +2.05	490.73	480.09	482.43	87,752
16 Apr 25	483.64999 -0.56	490.24	479.38	485.45	93,834
15 Apr 25	484.20999 -0.89	497.81	481.53	487.75	113,137
14 Apr 25	485.10001 +2.76	490.00	482.77	487.37	115,085
11 Apr 25	482.34000 +4.11	484.57	468.98	474.53	107,333
10 Apr 25	478.23001 +6.89	482.15	462.46	466.14	220,134
09 Apr 25	471.34000 +33.88	474.14	429.02	431.33	147,795
08 Apr 25	437.45999 -2.99	468.44	431.00	457.46	168,830
07 Apr 25	440.45001 -18.66	451.54	418.50	429.56	353,647
04 Apr 25	459.10999 -39.49	486.90	452.61	486.90	428,535
03 Apr 25	498.60001 +7.10	510.18	482.55	482.55	355,735
02 Apr 25	491.50000 +3.35	493.28	478.11	482.70	155,025
01 Apr 25	488.14999 +1.44	492.40	483.90	487.06	157,717
31 Mar 25	486.70999 +4.57	490.00	474.92	478.28	203,836
28 Mar 25	482.14001 -4.61	488.71	479.41	488.00	106,190
27 Mar 25	486.75000 +6.34	487.22	473.94	484.17	118,195
26 Mar 25	480.41000 -5.67	486.74	474.78	486.00	120,865
25 Mar 25	486.07999 +3.38	486.12	476.17	483.16	168,896
24 Mar 25	482.70001 +12.66	482.74	472.00	472.00	164,391
21 Mar 25	470.04001 +11.02	472.89	453.97	455.03	344,064
20 Mar 25	459.01999 +7.62	462.11	449.50	449.89	161,158
19 Mar 25	451.39999 +0.54	454.26	447.19	451.90	131,495
18 Mar 25	450.85999 -5.84	461.14	450.86	456.70	92,424
17 Mar 25	456.70001 +1.28	460.52	452.43	454.33	156,532
14 Mar 25	455.42001 +16.14	455.42	441.62	442.17	103,732
13 Mar 25	439.28000 -9.00	453.45	436.44	449.95	119,728
12 Mar 25	448.28000 -6.17	464.77	443.65	461.78	131,944
11 Mar 25	454.45001 +5.41	461.09	445.01	450.90	164,611
10 Mar 25	449.04001 +2.77	465.55	442.98	443.74	204,888
07 Mar 25	446.26999 +10.84	447.18	429.89	435.44	114,338
06 Mar 25	435.42999 -2.28	438.40	426.74	433.86	139,132
05 Mar 25	437.70999 +4.57	440.53	428.01	432.36	193,704
04 Mar 25	433.14001 +2.55	435.02	417.00	425.00	357,461
03 Mar 25	430.59000 -1.26	436.38	428.77	432.00	214,668
28 Feb 25	431.85001 +3.78	434.32	424.61	428.86	153,193
27 Feb 25	428.07001 +11.23	436.87	417.95	419.13	178,915
26 Feb 25	416.84000 -6.48	424.76	413.98	421.74	203,714
25 Feb 25	423.32001 -3.84	430.01	420.55	429.66	132,454
24 Feb 25	427.16000 -1.37	432.98	425.08	428.88	135,614
21 Feb 25	428.53000 -12.91	444.15	424.38	444.15	212,420
20 Feb 25	441.44000 +1.12	443.00	426.00	436.23	200,530
19 Feb 25	440.32001 -1.85	447.00	438.26	440.93	241,307
18 Feb 25	442.17001 -7.17	458.87	437.98	449.34	307,316
14 Feb 25	449.34000 -37.77	461.42	434.00	459.46	821,535
13 Feb 25	487.10999 +10.44	487.35	472.92	476.42	136,176
12 Feb 25	476.67001 -2.48	479.45	471.06	477.99	176,315
11 Feb 25	479.14999 -5.10	482.37	470.60	482.37	173,191
10 Feb 25	484.25000 -5.28	492.00	476.84	491.25	256,615
07 Feb 25	489.53000 -5.19	500.50	486.39	496.42	158,662
06 Feb 25	494.72000 +9.71	494.94	479.62	485.01	223,897
05 Feb 25	485.01001 +27.72	486.16	460.50	460.84	261,614
04 Feb 25	457.29001 +6.96	459.00	445.33	450.58	276,491
03 Feb 25	450.32999 +8.39	450.39	433.11	435.63	131,918
31 Jan 25	441.94000 +1.71	444.34	436.12	439.43	130,239
30 Jan 25	440.23001 -3.64	448.32	437.06	448.32	92,689
29 Jan 25	443.87000 +1.77	446.20	438.00	440.56	82,746
28 Jan 25	442.10001 -2.18	446.64	441.94	445.34	128,045
27 Jan 25	444.28000 +11.64	446.86	433.39	433.39	128,571
24 Jan 25	432.64001 -0.15	438.72	428.06	435.14	142,720
23 Jan 25	432.79001 -6.45	438.92	416.45	434.00	359,861
22 Jan 25	439.23999 +0.09	443.21	434.12	439.93	165,265
21 Jan 25	439.14999 +2.81	444.24	435.00	437.00	181,710
17 Jan 25	436.34000 -1.79	445.54	436.22	442.70	165,418
16 Jan 25	438.13000 +2.13	446.02	436.43	437.40	142,311
15 Jan 25	436.00000 +6.21	450.42	428.72	445.00	242,278
14 Jan 25	429.79001 +12.70	430.13	414.34	416.75	147,058
13 Jan 25	417.09000 +0.61	418.01	411.06	411.74	178,654
10 Jan 25	416.48001 -5.55	417.58	405.00	414.77	273,003
08 Jan 25	422.03000 +1.34	424.99	414.58	420.00	207,345
07 Jan 25	420.69000 -0.21	428.92	416.65	423.57	295,016
06 Jan 25	420.89999 -7.42	435.52	416.60	430.00	423,441
03 Jan 25	428.32001 -25.70	451.85	419.00	451.85	367,011
02 Jan 25	454.01999 -11.11	468.00	452.47	465.76	154,371
31 Dec 24	465.13000 -0.43	467.94	461.00	465.50	87,755
30 Dec 24	465.56000 -5.12	470.33	461.60	465.03	56,169
27 Dec 24	470.67999 -0.71	473.79	466.80	470.00	61,523
26 Dec 24	471.39001 +0.44	474.70	468.28	470.00	51,849
24 Dec 24	470.95001 +6.12	473.21	463.15	464.00	35,618
23 Dec 24	464.82999 -1.48	468.34	461.91	464.85	95,145
20 Dec 24	466.31000 -1.17	475.38	458.74	465.63	311,146
19 Dec 24	467.48001 +0.86	480.98	465.20	472.63	134,481
18 Dec 24	466.62000 -24.44	492.50	465.37	492.50	149,787
17 Dec 24	491.06000 -11.01	499.66	487.80	497.14	160,507
16 Dec 24	502.07001 -4.66	508.00	498.30	506.73	124,098
13 Dec 24	506.73001 -0.15	512.28	498.89	510.48	122,215
12 Dec 24	506.88000 -4.99	521.13	504.49	514.35	194,556
11 Dec 24	511.87000 +8.79	513.24	503.56	504.00	138,226
10 Dec 24	503.07999 -18.89	518.00	501.99	518.00	232,890
09 Dec 24	521.96997 -2.25	531.79	515.65	524.22	347,087
06 Dec 24	524.21997 +25.44	526.00	497.80	498.43	338,162
05 Dec 24	498.78000 +0.87	504.34	496.89	500.00	149,198
04 Dec 24	497.91000 -2.04	514.76	493.52	514.76	116,125
03 Dec 24	499.95001 +0.68	504.93	495.51	500.00	139,237
02 Dec 24	499.26999 -9.17	513.31	499.27	512.71	114,941
29 Nov 24	508.44000 -7.01	523.78	508.31	518.28	59,989
27 Nov 24	515.45001 +3.41	526.74	513.13	516.72	94,651
26 Nov 24	512.03998 +5.72	516.22	496.11	507.00	121,666
25 Nov 24	506.32001 +7.63	509.64	499.14	504.62	149,417
22 Nov 24	498.69000 +8.77	504.05	490.41	490.41	175,263
21 Nov 24	489.92001 +11.63	492.29	476.87	482.56	145,796
20 Nov 24	478.29001 +8.84	479.47	468.00	470.38	103,202
19 Nov 24	469.45001 +6.70	472.85	455.39	459.55	114,705
18 Nov 24	462.75000 -2.49	468.74	460.06	464.51	147,139
15 Nov 24	465.23999 -8.54	477.85	463.64	474.92	88,732
14 Nov 24	473.78000 -3.72	484.56	469.96	479.66	94,732
13 Nov 24	477.50000 +5.54	478.16	467.98	472.58	100,576
12 Nov 24	471.95999 -4.24	480.89	468.95	477.00	116,741
11 Nov 24	476.20001 +19.84	481.55	462.22	462.22	156,947
08 Nov 24	456.35999 +8.10	457.51	450.57	452.90	160,603
07 Nov 24	448.26001 -3.35	454.16	444.51	451.61	97,190
06 Nov 24	451.60999 +22.73	455.73	442.52	453.51	159,473
05 Nov 24	428.88000 +4.83	429.04	421.50	422.34	66,708
04 Nov 24	424.04999 -1.98	427.49	419.80	424.15	92,298
01 Nov 24	426.03000 -2.08	437.24	424.52	429.42	121,281
31 Oct 24	428.10999 -1.71	433.47	423.38	426.61	122,458
30 Oct 24	429.82001 -4.04	437.16	424.34	434.63	154,096
29 Oct 24	433.85999 -4.41	440.69	428.39	438.50	182,541
28 Oct 24	438.26999 +4.12	451.94	435.00	446.11	297,197
25 Oct 24	434.14999 -24.27	445.04	416.87	444.66	601,236
24 Oct 24	458.42001 -0.18	462.21	456.06	461.90	210,485
23 Oct 24	458.60001 -0.21	461.74	451.23	460.39	241,062
22 Oct 24	458.81000 -10.11	468.22	457.66	465.98	104,399
21 Oct 24	468.92001 -4.30	473.00	465.81	473.00	103,100
18 Oct 24	473.22000 -1.97	477.45	471.10	477.45	76,602
17 Oct 24	475.19000 +3.91	479.20	473.59	474.75	99,079
16 Oct 24	471.28000 +5.51	474.90	464.84	464.85	123,256
15 Oct 24	465.76999 -6.52	475.62	465.77	472.93	99,474
14 Oct 24	472.29001 +2.73	472.48	467.29	471.87	107,664
11 Oct 24	469.56000 +3.77	475.50	466.25	466.46	118,400
10 Oct 24	465.79001 -3.84	478.32	461.38	470.68	118,582
09 Oct 24	469.63000 +6.05	470.23	459.33	460.14	172,345
08 Oct 24	463.57999 +11.32	469.24	455.13	455.13	163,141
07 Oct 24	452.26001 -34.67	486.02	444.79	486.02	268,833
04 Oct 24	486.92999 +9.25	489.17	479.28	483.18	104,287
03 Oct 24	477.67999 +1.56	482.88	469.18	475.00	138,713
02 Oct 24	476.12000 -0.12	477.78	468.36	473.70	183,247
01 Oct 24	476.23999 +10.67	480.34	459.90	465.80	171,483
30 Sep 24	465.57001 +4.19	467.04	457.40	459.91	228,151
27 Sep 24	461.38000 +11.54	463.12	452.19	454.36	125,545
26 Sep 24	449.84000 +0.87	456.21	445.00	449.00	121,362
25 Sep 24	448.97000 -0.47	454.56	448.67	452.27	123,756
24 Sep 24	449.44000 -13.73	466.19	449.19	464.51	179,980
23 Sep 24	463.17001 +12.53	464.13	448.95	452.32	179,828
20 Sep 24	450.64001 -3.17	458.75	449.69	453.91	292,466
19 Sep 24	453.81000 +0.53	457.90	448.36	457.46	251,730
18 Sep 24	453.28000 -2.09	459.33	451.06	457.26	200,535
17 Sep 24	455.37000 +1.84	460.64	453.20	456.76	100,280
16 Sep 24	453.53000 -11.00	463.67	453.49	460.00	90,737
13 Sep 24	464.53000 +7.32	466.57	460.38	461.73	100,901
12 Sep 24	457.20999 +2.37	458.41	451.61	455.72	137,751
11 Sep 24	454.84000 -7.99	459.97	450.00	459.97	106,170
10 Sep 24	462.82999 -3.55	469.63	458.16	468.87	146,217
09 Sep 24	466.38000 +4.88	468.71	456.52	464.01	131,407
06 Sep 24	461.50000 -3.59	470.66	460.00	466.92	93,261
05 Sep 24	465.09000 -9.36	478.58	464.45	478.58	87,612
04 Sep 24	474.45001 +0.26	478.41	473.00	474.19	90,271
03 Sep 24	474.19000 -16.90	491.34	471.69	491.34	107,569
30 Aug 24	491.09000 +5.01	493.64	487.22	487.80	110,883
29 Aug 24	486.07999 +3.71	491.18	480.43	483.30	70,043
28 Aug 24	482.37000 -5.33	488.96	481.55	488.48	96,317
27 Aug 24	487.70001 +4.07	489.88	479.95	483.00	95,093
26 Aug 24	483.63000 -2.83	494.27	483.46	488.72	74,319
23 Aug 24	486.45999 +3.22	488.72	482.58	484.81	101,112
22 Aug 24	483.23999 +4.02	485.00	478.60	478.74	93,295
21 Aug 24	479.22000 +4.33	480.14	470.74	477.42	111,207
20 Aug 24	474.89001 -11.52	488.72	474.50	487.38	118,979
19 Aug 24	486.41000 +2.93	488.09	481.66	482.63	99,120
16 Aug 24	483.48001 +0.60	490.11	478.84	482.66	82,968
15 Aug 24	482.88000 +3.01	486.95	479.36	482.93	119,319
14 Aug 24	479.87000 +9.66	480.00	471.55	471.55	88,518
13 Aug 24	470.20999 +5.47	471.55	464.31	466.41	79,894
12 Aug 24	464.73999 -1.92	472.82	463.75	469.29	106,841
09 Aug 24	466.66000 -0.99	469.29	461.92	467.44	94,276
08 Aug 24	467.64999 +9.70	467.97	454.04	459.24	270,572
07 Aug 24	457.95001 +3.80	473.65	456.00	456.65	231,664
06 Aug 24	454.14999 +7.30	457.09	446.01	448.81	140,899
05 Aug 24	446.85001 -0.80	451.71	417.75	425.04	234,432
02 Aug 24	447.64999 +0.32	448.00	429.51	440.00	124,976
01 Aug 24	447.32999 -9.74	459.89	441.82	459.89	109,299
31 Jul 24	457.07001 -4.83	465.85	455.45	461.78	177,535
30 Jul 24	461.89999 +21.49	463.11	440.99	441.00	329,924
29 Jul 24	440.41000 -2.88	444.12	428.46	440.00	357,758
26 Jul 24	443.29001 +66.04	444.30	402.22	410.04	494,653
25 Jul 24	377.25000 +5.10	385.88	373.62	376.00	281,585
24 Jul 24	372.14999 -2.29	375.86	366.92	372.77	185,395
23 Jul 24	374.44000 +1.15	378.91	373.10	374.26	185,954
22 Jul 24	373.29001 +2.88	377.10	371.05	373.90	144,264
19 Jul 24	370.41000 -18.31	390.19	369.00	390.19	254,474
18 Jul 24	388.72000 -4.67	398.59	386.10	395.11	147,144
17 Jul 24	393.39001 -9.68	406.42	393.24	403.29	201,504
16 Jul 24	403.07001 +5.10	405.26	397.00	400.00	125,294
15 Jul 24	397.97000 +8.48	399.38	391.70	393.28	120,651
12 Jul 24	389.48999 +7.66	391.14	380.07	383.88	124,998
11 Jul 24	381.82999 +5.96	382.41	375.52	376.79	167,983
10 Jul 24	375.87000 -0.17	378.51	375.04	377.83	137,898
09 Jul 24	376.04001 -3.58	383.62	375.91	383.00	96,343
08 Jul 24	379.62000 -2.45	386.97	379.11	385.46	116,737
05 Jul 24	382.07001 -0.55	382.14	376.00	381.48	151,232
03 Jul 24	382.62000 +1.18	385.34	380.08	381.08	97,834
02 Jul 24	381.44000 -10.27	390.99	381.08	387.86	131,532
01 Jul 24	391.70999 +6.43	395.33	385.87	388.46	188,858
28 Jun 24	385.28000 -1.25	388.84	383.14	386.90	268,629
27 Jun 24	386.53000 +7.55	387.93	375.16	378.96	138,828
26 Jun 24	378.98001 -6.50	386.21	372.63	385.00	179,240
25 Jun 24	385.48001 -5.10	393.97	385.07	391.30	105,263
24 Jun 24	390.57999 -2.04	396.86	390.56	392.75	103,576
21 Jun 24	392.62000 -2.81	395.32	385.18	395.32	250,554
20 Jun 24	395.42999 +1.20	398.34	391.26	397.30	134,804
18 Jun 24	394.23001 +4.48	396.09	387.48	390.00	89,753
17 Jun 24	389.75000 +8.04	390.52	381.32	381.65	101,977
14 Jun 24	381.70999 -5.64	388.51	378.42	388.51	97,241
13 Jun 24	387.35001 +0.73	389.00	384.02	388.25	92,584
12 Jun 24	386.62000 +1.85	391.04	382.65	386.71	109,590
11 Jun 24	384.76999 +2.22	386.04	382.55	382.55	114,685
10 Jun 24	382.54999 -4.81	388.10	380.05	388.10	126,559
07 Jun 24	387.35999 -1.03	396.14	387.21	390.46	150,114
06 Jun 24	388.39001 +5.40	389.76	382.50	383.56	160,622
05 Jun 24	382.98999 +2.38	386.83	376.87	381.00	129,711
04 Jun 24	380.60999 -3.79	384.64	378.93	384.64	101,506
03 Jun 24	384.39999 +0.78	388.46	379.34	388.46	110,407
31 May 24	383.62000 -2.34	389.82	381.11	387.00	170,556
30 May 24	385.95999 +8.65	394.57	377.32	378.90	214,072
29 May 24	377.31000 -1.64	379.02	372.51	376.75	143,359
28 May 24	378.95001 -13.04	390.00	378.16	390.00	176,199
24 May 24	391.98999 +4.75	392.17	383.62	390.05	142,393
23 May 24	387.23999 -6.17	394.16	386.13	393.24	132,337
22 May 24	393.41000 +7.97	398.49	385.06	385.06	129,494
21 May 24	385.44000 +0.08	387.49	383.20	386.48	105,594
20 May 24	385.35999 -5.56	392.81	381.43	390.93	148,011
17 May 24	390.92001 +7.05	391.42	383.10	386.16	140,354
16 May 24	383.87000 +1.27	389.68	381.84	386.58	126,956
15 May 24	382.60001 +4.45	383.89	378.62	378.62	133,767
14 May 24	378.14999 +2.74	381.64	375.47	377.00	167,971
13 May 24	375.41000 -5.24	381.01	374.27	381.00	192,002
10 May 24	380.64999 -0.62	387.00	378.56	383.71	228,916
09 May 24	381.26999 -4.80	386.00	379.18	383.96	177,706
08 May 24	386.07001 -10.22	399.05	383.61	397.27	198,743
07 May 24	396.29001 +2.31	402.38	393.59	396.20	285,387
06 May 24	393.98001 +11.61	394.89	383.80	384.10	234,877
03 May 24	382.37000 +9.26	382.85	368.04	374.00	208,579
02 May 24	373.10999 -5.50	382.49	371.67	379.80	240,906
01 May 24	378.60999 +15.36	382.07	364.46	364.46	439,739
30 Apr 24	363.25000 +5.25	371.15	356.99	358.50	459,083
29 Apr 24	358.00000 -16.64	387.52	355.12	383.02	823,956
26 Apr 24	374.64001 -78.45	396.16	366.10	392.00	802,508
25 Apr 24	453.09000 -5.50	460.41	446.62	455.01	164,882
24 Apr 24	458.59000 -5.77	468.35	456.65	466.61	151,083
23 Apr 24	464.35999 +1.13	481.91	462.36	468.17	209,088
22 Apr 24	463.23001 +11.42	465.26	452.46	454.81	196,734
19 Apr 24	451.81000 -0.11	454.44	447.52	454.44	139,306
18 Apr 24	451.92001 +0.51	454.53	444.50	452.15	173,524
17 Apr 24	451.41000 -0.87	458.61	450.07	453.79	151,584
16 Apr 24	452.28000 +5.01	457.10	444.02	448.47	126,146
15 Apr 24	447.26999 -3.69	462.33	446.50	456.58	113,954
12 Apr 24	450.95999 -1.87	453.24	447.70	452.89	114,052
11 Apr 24	452.82999 +4.99	454.03	438.18	447.74	161,880
10 Apr 24	447.84000 -2.59	456.13	447.23	448.88	122,396
09 Apr 24	450.42999 -8.68	458.50	448.13	457.97	114,298
08 Apr 24	459.10999 +10.97	462.30	447.28	451.19	162,469
05 Apr 24	448.14001 +2.70	452.06	443.17	446.49	302,712
04 Apr 24	445.44000 -7.71	458.00	443.34	457.01	296,598
03 Apr 24	453.14999 -14.70	472.68	449.23	467.94	355,751
02 Apr 24	467.85001 -44.80	513.42	465.85	513.42	365,891
01 Apr 24	512.65002 -12.09	524.20	505.11	524.20	130,280
28 Mar 24	524.73999 -7.44	534.67	523.68	533.85	185,973
27 Mar 24	532.17999 +2.46	533.23	527.37	531.36	125,662
26 Mar 24	529.71997 -1.58	536.84	528.84	533.48	86,897
25 Mar 24	531.29999 +8.59	533.00	523.96	523.96	76,676
22 Mar 24	522.71002 +3.57	530.99	518.47	525.32	126,119
21 Mar 24	519.14001 +4.17	525.26	514.24	514.24	105,665
20 Mar 24	514.96997 +2.08	520.39	512.62	513.13	111,291
19 Mar 24	512.89001 -2.92	523.19	510.58	515.81	96,583
18 Mar 24	515.81000 -0.31	520.85	513.17	517.00	135,230
15 Mar 24	516.12000 +10.23	516.49	504.38	504.38	285,468
14 Mar 24	505.89001 -8.13	515.29	505.14	515.00	206,084
13 Mar 24	514.02002 +3.18	515.80	501.95	511.00	134,648
12 Mar 24	510.84000 +4.85	514.23	504.15	504.15	180,124
11 Mar 24	505.98999 -19.71	525.90	505.79	523.22	245,207
08 Mar 24	525.70001 -7.27	539.27	523.73	532.80	157,462
07 Mar 24	532.96997 -15.01	548.47	531.78	546.17	216,606
06 Mar 24	547.97998 +19.12	548.37	526.34	531.00	172,057
05 Mar 24	528.85999 +4.04	530.56	522.96	523.25	187,558
04 Mar 24	524.82001 +7.54	530.37	513.40	516.76	129,824
01 Mar 24	517.28003 +1.10	518.07	509.70	516.27	161,190
29 Feb 24	516.17999 +3.09	517.27	508.72	515.00	129,094
28 Feb 24	513.09003 +0.87	514.66	509.58	509.58	112,744
27 Feb 24	512.21997 +0.60	514.44	507.46	511.41	105,681
26 Feb 24	511.62000 +3.52	514.67	507.25	508.26	126,320
23 Feb 24	508.10001 +2.15	509.30	502.00	509.24	100,417
22 Feb 24	505.95001 +10.93	506.58	487.18	494.98	167,823
21 Feb 24	495.01999 -1.44	506.78	484.77	500.00	224,373
20 Feb 24	496.45999 -8.57	505.78	488.94	500.78	287,595
16 Feb 24	505.03000 +67.46	528.04	457.60	461.86	583,728
15 Feb 24	437.57001 +11.31	441.32	428.23	428.23	308,410
14 Feb 24	426.26001 +14.18	427.50	412.97	416.88	203,977
13 Feb 24	412.07999 -3.33	415.31	410.23	414.08	167,786
12 Feb 24	415.41000 -3.68	420.71	413.88	419.99	187,739
09 Feb 24	419.09000 +9.67	421.80	407.18	409.25	145,474
08 Feb 24	409.42001 +2.23	409.91	404.53	406.39	135,821
07 Feb 24	407.19000 +5.80	411.14	402.27	402.27	142,011
06 Feb 24	401.39001 +6.99	403.13	393.00	394.20	141,932
05 Feb 24	394.39999 -1.32	396.43	392.94	395.40	146,844
02 Feb 24	395.72000 +1.45	400.77	394.18	395.46	127,728
01 Feb 24	394.26999 -3.30	396.56	386.15	396.56	170,280
31 Jan 24	397.57001 -2.46	404.80	397.16	401.67	115,984
30 Jan 24	400.03000 +2.58	401.51	395.36	397.99	96,233
29 Jan 24	397.45001 +6.87	397.46	389.84	389.84	214,800
26 Jan 24	390.57999 -4.46	397.45	387.94	395.79	201,474
25 Jan 24	395.04001 -14.36	411.17	395.01	411.17	184,809
24 Jan 24	409.39999 +5.17	411.32	405.69	408.39	109,727
23 Jan 24	404.23001 -1.85	411.17	402.37	407.19	111,056
22 Jan 24	406.07999 +7.33	407.08	399.42	400.00	120,394
19 Jan 24	398.75000 +1.32	405.83	395.33	400.00	175,025
18 Jan 24	397.42999 +4.70	402.45	391.42	391.42	177,855
17 Jan 24	392.73001 +4.29	396.19	388.05	388.05	260,012
16 Jan 24	388.44000 +5.68	389.04	381.86	382.76	213,657
12 Jan 24	382.76001 +7.60	383.25	377.20	377.20	140,629
11 Jan 24	375.16000 +3.42	376.30	368.84	372.88	174,056
10 Jan 24	371.73999 +9.52	376.66	362.79	362.79	236,103
09 Jan 24	362.22000 +1.26	363.19	355.14	362.00	166,684
08 Jan 24	360.95999 +2.39	361.83	355.82	359.36	283,589
05 Jan 24	358.57001 +0.22	362.55	357.00	361.07	302,656
04 Jan 24	358.35001 +9.16	363.37	351.30	351.30	293,935
03 Jan 24	349.19000 +2.69	351.21	342.80	346.60	361,183
02 Jan 24	346.50000 +11.59	347.32	334.10	334.10	191,849
29 Dec 23	334.91000 -0.33	335.43	332.54	334.54	172,088
28 Dec 23	335.23999 +0.72	335.86	333.25	334.63	96,652
27 Dec 23	334.51999 +0.16	335.92	331.69	333.93	117,823
26 Dec 23	334.35999 +1.58	335.96	331.76	332.78	128,360
22 Dec 23	332.78000 -4.73	337.73	325.01	337.73	247,153
21 Dec 23	337.51001 +1.38	338.00	330.00	336.98	195,026
20 Dec 23	336.13000 -2.72	339.46	335.36	336.92	114,594
19 Dec 23	338.85001 -0.17	342.80	337.51	339.66	116,858
18 Dec 23	339.01999 +1.99	342.11	334.63	337.84	141,415
15 Dec 23	337.03000 +5.79	338.06	327.82	330.00	417,548
14 Dec 23	331.23999 -17.34	351.84	331.12	351.71	413,927
13 Dec 23	348.57999 +9.20	349.00	337.09	337.09	243,887
12 Dec 23	339.38000 +6.11	339.46	332.82	332.82	150,912
11 Dec 23	333.26999 +2.54	336.86	329.45	330.48	120,834
08 Dec 23	330.73001 +1.78	332.29	327.19	330.11	187,746
07 Dec 23	328.95001 -0.23	333.33	325.01	329.32	313,468
06 Dec 23	329.17999 -12.36	344.20	327.35	340.59	368,227
05 Dec 23	341.54001 -7.34	349.15	341.36	347.25	137,210
04 Dec 23	348.88000 +10.40	352.52	337.81	337.81	303,756
01 Dec 23	338.48001 -11.62	351.39	338.24	350.00	253,283
30 Nov 23	350.10001 +3.45	350.30	342.69	346.06	185,107
29 Nov 23	346.64999 -9.66	359.01	345.47	355.19	283,486
28 Nov 23	356.31000 -13.90	369.00	355.56	369.00	128,772
27 Nov 23	370.20999 +3.35	372.78	365.77	366.78	137,875
24 Nov 23	366.85999 +4.15	367.46	360.25	361.73	41,603
22 Nov 23	362.70999 -0.13	364.31	359.98	363.18	134,624
21 Nov 23	362.84000 +5.98	365.70	356.85	357.68	93,785
20 Nov 23	356.85999 +4.72	358.58	351.46	351.46	91,658
17 Nov 23	352.14001 -0.80	355.48	347.79	353.33	139,530
16 Nov 23	352.94000 +4.10	357.48	348.53	350.28	288,310
15 Nov 23	348.84000 -23.01	374.88	347.84	371.00	260,860
14 Nov 23	371.85001 +5.33	376.01	367.90	369.13	207,768
13 Nov 23	366.51999 +9.13	366.75	358.50	358.50	166,974
10 Nov 23	357.39001 -0.07	359.40	352.46	357.83	220,331
09 Nov 23	357.45999 +4.58	362.82	352.29	352.84	215,769
08 Nov 23	352.88000 +5.72	357.40	345.17	346.67	160,228
07 Nov 23	347.16000 +6.66	348.90	339.50	341.00	190,714
06 Nov 23	340.50000 +0.97	340.81	333.45	339.41	207,292
03 Nov 23	339.53000 -4.82	349.50	337.89	349.40	241,082
02 Nov 23	344.35001 +1.20	355.42	337.25	350.55	217,134
01 Nov 23	343.14999 +9.24	346.76	329.58	332.57	222,210
31 Oct 23	333.91000 +2.37	341.42	330.16	332.18	255,282
30 Oct 23	331.54001 -11.33	367.02	328.01	347.78	484,730
27 Oct 23	342.87000 -83.35	404.00	335.09	403.49	713,260
26 Oct 23	426.22000 +0.58	435.52	425.67	425.75	140,565
25 Oct 23	425.64001 -1.48	435.78	424.61	427.82	128,983
24 Oct 23	427.12000 +11.37	431.91	420.07	420.23	164,525
23 Oct 23	415.75000 -9.03	424.53	410.67	424.53	157,735
20 Oct 23	424.78000 -4.53	430.00	420.81	430.00	112,036
19 Oct 23	429.31000 -11.08	442.15	427.00	440.00	149,054
18 Oct 23	440.39001 -11.45	452.11	439.80	450.75	103,002
17 Oct 23	451.84000 +6.60	457.73	445.01	445.07	143,774
16 Oct 23	445.23999 +6.13	447.90	440.25	442.01	95,865
13 Oct 23	439.10999 +1.40	445.00	438.13	439.31	66,565
12 Oct 23	437.70999 -4.81	444.50	435.41	442.59	85,176
11 Oct 23	442.51999 +7.49	442.60	435.74	435.79	133,056
10 Oct 23	435.03000 -3.94	444.77	434.09	440.00	144,322
09 Oct 23	438.97000 +7.49	439.83	428.43	428.43	90,859
06 Oct 23	431.48001 +1.73	433.35	424.25	429.09	85,293
05 Oct 23	429.75000 +11.06	430.27	419.04	419.04	148,831
04 Oct 23	418.69000 +7.16	419.37	411.00	411.00	88,847
03 Oct 23	411.53000 +2.15	413.57	404.53	406.84	113,113
02 Oct 23	409.38000 -4.75	414.95	405.50	414.95	126,279
29 Sep 23	414.13000 -4.99	421.00	413.84	419.85	156,153
28 Sep 23	419.12000 -0.63	426.00	418.10	420.92	73,491
27 Sep 23	419.75000 +0.38	424.36	414.09	420.00	108,595
26 Sep 23	419.37000 -6.33	429.79	419.18	424.97	114,271
25 Sep 23	425.70001 -0.44	430.00	423.77	425.31	147,447
22 Sep 23	426.14001 +14.09	426.42	413.23	414.36	145,172
21 Sep 23	412.04999 -10.01	420.30	409.61	420.30	129,480
20 Sep 23	422.06000 +1.30	428.68	418.97	422.00	138,928
19 Sep 23	420.76001 +5.20	425.24	415.80	415.80	157,493
18 Sep 23	415.56000 +5.73	417.38	409.43	409.83	141,502
15 Sep 23	409.82999 -0.99	413.38	403.13	408.63	329,704
14 Sep 23	410.82001 -2.69	416.26	408.58	415.51	105,957
13 Sep 23	413.51001 -1.67	421.34	412.03	416.15	114,810
12 Sep 23	415.17999 +0.61	424.14	413.49	413.49	112,857
11 Sep 23	414.57001 +4.44	416.02	410.39	411.72	125,546
08 Sep 23	410.13000 -0.03	416.15	409.45	410.64	89,679
07 Sep 23	410.16000 +7.15	413.24	403.06	404.80	167,994
06 Sep 23	403.01001 +6.05	404.45	397.78	397.78	65,249
05 Sep 23	396.95999 -5.97	403.78	396.94	401.50	128,771
01 Sep 23	402.92999 +4.30	405.55	402.01	402.08	64,267
31 Aug 23	398.63000 +0.15	402.82	398.01	400.00	88,953
30 Aug 23	398.48001 +5.67	403.29	392.00	392.05	98,820
29 Aug 23	392.81000 +7.59	394.71	384.94	385.77	100,864
28 Aug 23	385.22000 +2.09	388.47	381.96	381.96	104,535
25 Aug 23	383.13000 +7.20	385.08	377.01	377.01	91,973
24 Aug 23	375.92999 -3.51	385.03	373.93	379.44	69,866
23 Aug 23	379.44000 +7.86	380.47	371.23	372.78	130,871
22 Aug 23	371.57999 +0.78	373.40	367.24	370.27	78,814
21 Aug 23	370.79999 +2.76	371.74	364.28	369.57	83,947
18 Aug 23	368.04001 -2.53	371.38	365.13	368.92	146,814
17 Aug 23	370.57001 -11.44	385.55	369.78	383.16	108,040
16 Aug 23	382.01001 -0.92	393.20	381.73	383.38	162,231
15 Aug 23	382.92999 +4.95	383.36	376.36	377.06	97,393
14 Aug 23	377.98001 +8.94	378.87	370.00	370.10	79,788
11 Aug 23	369.04001 -0.67	369.63	364.77	369.43	69,597
10 Aug 23	369.70999 +0.87	374.23	368.38	369.68	87,291
09 Aug 23	368.84000 +2.71	370.18	363.11	367.05	93,226
08 Aug 23	366.13000 -11.07	377.04	365.53	377.04	119,598
07 Aug 23	377.20001 +4.02	380.50	375.28	376.89	77,966
04 Aug 23	373.17999 -3.59	381.79	372.26	377.00	71,923
03 Aug 23	376.76999 +2.33	377.94	372.08	372.16	77,878
02 Aug 23	374.44000 +0.94	375.33	370.26	372.06	91,215
01 Aug 23	373.50000 +0.87	375.76	371.39	372.00	115,926
31 Jul 23	372.63000 -3.93	380.85	371.62	377.47	128,175
28 Jul 23	376.56000 -2.01	381.98	370.01	381.23	176,128
27 Jul 23	378.57001 -6.65	388.87	377.76	386.77	173,557
26 Jul 23	385.22000 +3.91	388.48	381.60	381.60	118,595
25 Jul 23	381.31000 -2.33	384.68	380.15	380.90	88,762
24 Jul 23	383.64001 +1.09	385.67	379.49	382.04	91,406
21 Jul 23	382.54999 -2.21	387.41	381.73	387.41	79,143
20 Jul 23	384.76001 +8.37	385.63	377.44	378.80	109,135
19 Jul 23	376.39001 -0.77	378.98	372.92	375.61	112,231
18 Jul 23	377.16000 +1.91	380.54	374.44	374.44	111,560
17 Jul 23	375.25000 +8.09	380.86	369.21	369.21	202,599
14 Jul 23	367.16000 +4.79	368.39	361.64	364.26	93,000
13 Jul 23	362.37000 -2.14	365.75	360.00	363.24	154,965
12 Jul 23	364.51001 -7.23	374.82	364.36	373.03	102,600
11 Jul 23	371.73999 +4.72	372.20	365.26	365.26	88,402
10 Jul 23	367.01999 -0.64	370.46	364.80	367.23	143,705
07 Jul 23	367.66000 -1.22	370.42	365.23	368.70	142,844
06 Jul 23	368.88000 +0.42	372.46	365.86	367.33	213,017
05 Jul 23	368.45999 -1.21	369.38	364.88	368.60	114,283
03 Jul 23	369.67001 -4.53	376.37	369.00	374.08	88,306
30 Jun 23	374.20001 +2.23	378.71	374.07	374.99	109,321
29 Jun 23	371.97000 +7.83	373.34	363.66	364.14	142,584
28 Jun 23	364.14001 -2.33	369.33	362.43	365.96	187,876
27 Jun 23	366.47000 +5.89	369.46	361.50	361.50	202,403
26 Jun 23	360.57999 +2.27	369.68	358.67	361.20	213,113
23 Jun 23	358.31000 -3.97	365.14	355.13	357.26	2,701,497
22 Jun 23	362.28000 -0.32	364.92	357.45	363.56	195,186
21 Jun 23	362.60001 +7.10	364.96	355.38	356.09	130,382
20 Jun 23	355.50000 -0.05	358.61	350.87	356.05	191,554
16 Jun 23	355.54999 +5.46	360.95	351.07	355.10	302,597
15 Jun 23	350.09000 +6.01	350.12	343.52	344.47	126,083
14 Jun 23	344.07999 -8.56	353.50	343.65	349.94	141,640
13 Jun 23	352.64001 +3.87	354.63	347.40	349.63	128,611
12 Jun 23	348.76999 -7.47	358.46	346.57	357.03	206,312
09 Jun 23	356.23999 -0.70	358.96	352.18	357.49	142,987
08 Jun 23	356.94000 +1.12	358.22	351.55	356.36	179,009
07 Jun 23	355.82001 +1.69	358.72	353.36	355.00	238,274
06 Jun 23	354.13000 +9.99	356.34	344.00	345.71	204,389
05 Jun 23	344.14001 +6.49	345.32	332.32	334.16	187,339
02 Jun 23	337.64999 +25.17	340.62	320.57	320.57	348,195
01 Jun 23	312.48001 +9.50	312.50	301.79	304.70	156,974
31 May 23	302.98001 -9.80	313.34	301.74	312.72	205,905
30 May 23	312.78000 +5.57	314.14	304.84	307.21	124,216
26 May 23	307.20999 +5.11	309.53	299.89	302.10	206,567
25 May 23	302.10001 -1.33	304.71	297.33	302.36	122,531
24 May 23	303.42999 -9.24	309.48	303.00	309.48	183,601
23 May 23	312.67001 -11.52	322.05	308.99	321.86	226,590
22 May 23	324.19000 +3.02	326.39	317.00	321.34	162,399
19 May 23	321.17001 -2.64	328.51	319.37	326.25	129,842
18 May 23	323.81000 +1.22	327.96	316.08	322.33	142,258
17 May 23	322.59000 -7.19	332.15	320.60	329.78	169,200
16 May 23	329.78000 -3.60	332.76	327.43	332.76	77,948
15 May 23	333.38000 +3.69	333.99	327.52	329.66	85,755
12 May 23	329.69000 -1.99	338.24	325.05	333.87	128,242
11 May 23	331.67999 -0.69	334.46	326.12	331.47	78,853
10 May 23	332.37000 +0.47	335.45	325.34	333.27	97,189
09 May 23	331.89999 -1.83	337.43	331.22	333.31	87,900
08 May 23	333.73001 +5.30	334.55	328.91	329.68	74,742
05 May 23	328.42999 +6.97	330.83	322.69	322.69	127,599
04 May 23	321.45999 -8.33	329.87	318.85	327.29	122,860
03 May 23	329.79001 +1.24	337.03	329.52	332.30	121,693
02 May 23	328.54999 +1.13	331.72	322.51	326.93	160,634
01 May 23	327.42001 +0.71	338.74	323.90	326.46	282,804
28 Apr 23	326.70999 -10.03	345.75	321.66	339.99	305,937
27 Apr 23	336.73999 +7.06	339.36	326.98	328.68	171,412
26 Apr 23	329.67999 -3.47	336.32	327.91	329.43	214,725
25 Apr 23	333.14999 +1.67	335.11	326.47	326.47	194,514
24 Apr 23	331.48001 +0.68	339.58	329.79	329.79	146,438
21 Apr 23	330.79999 +3.48	330.86	317.52	327.29	166,502
20 Apr 23	327.32001 +10.76	328.47	315.83	315.83	128,998
19 Apr 23	316.56000 -4.23	323.30	316.30	322.25	77,391
18 Apr 23	320.79001 +3.25	322.45	318.20	318.20	99,109
17 Apr 23	317.54001 +6.16	318.20	311.76	311.89	70,978
14 Apr 23	311.38000 -6.00	317.48	308.58	317.08	85,731
13 Apr 23	317.38000 -0.26	318.99	313.68	316.82	107,198
12 Apr 23	317.64001 +4.11	320.83	313.37	314.00	118,480
11 Apr 23	313.53000 +3.66	314.52	309.89	311.35	106,521
10 Apr 23	309.87000 +3.91	311.48	303.92	305.94	141,788
06 Apr 23	305.95999 +5.59	309.35	301.00	302.12	102,655
05 Apr 23	300.37000 +3.79	300.51	293.84	294.76	120,969
04 Apr 23	296.57999 -5.03	302.88	292.37	302.88	73,340
03 Apr 23	301.60999 +1.46	303.19	296.06	299.70	127,730
31 Mar 23	300.14999 +3.87	301.37	295.26	299.61	190,593
30 Mar 23	296.28000 -4.48	304.37	295.10	301.60	143,648
29 Mar 23	300.76001 +3.80	302.91	298.65	299.99	115,129
28 Mar 23	296.95999 +3.46	297.48	291.75	292.40	81,222
27 Mar 23	293.50000 +5.30	296.32	290.83	293.16	88,910
24 Mar 23	288.20001 +2.88	289.04	280.71	281.47	133,456
23 Mar 23	285.32001 -1.97	291.39	282.20	286.34	164,326
22 Mar 23	287.29001 -8.66	296.48	286.80	293.02	159,074
21 Mar 23	295.95001 +5.54	299.05	294.05	296.92	102,334
20 Mar 23	290.41000 +8.50	292.60	283.41	284.60	70,593
17 Mar 23	281.91000 -17.00	298.61	278.11	296.74	238,887
16 Mar 23	298.91000 +10.79	300.73	283.03	285.64	149,102
15 Mar 23	288.12000 -7.14	290.17	277.90	287.53	211,827
14 Mar 23	295.26001 +7.23	297.68	289.01	294.94	159,768
13 Mar 23	288.03000 -6.16	297.62	285.34	287.94	205,105
10 Mar 23	294.19000 -13.50	305.80	291.90	304.12	188,400
09 Mar 23	307.69000 -5.60	313.80	304.70	313.31	194,586
08 Mar 23	313.29001 +0.83	316.27	310.70	313.66	134,471
07 Mar 23	312.45999 -7.64	319.73	310.08	317.30	148,297
06 Mar 23	320.10001 +3.28	320.11	312.62	316.99	158,860
03 Mar 23	316.82001 +0.07	317.75	310.70	317.08	149,831
02 Mar 23	316.75000 -0.65	319.11	314.07	315.98	181,578
01 Mar 23	317.39999 -1.30	323.65	315.48	318.38	156,815
28 Feb 23	318.70001 +1.66	326.22	316.55	317.99	223,729
27 Feb 23	317.04001 +0.50	325.24	316.06	316.75	116,985
24 Feb 23	316.54001 -4.90	321.84	315.29	320.37	128,182
23 Feb 23	321.44000 -0.96	327.47	312.09	322.39	141,356
22 Feb 23	322.39999 +2.27	327.16	318.89	323.24	162,194
21 Feb 23	320.13000 -14.18	327.64	314.03	327.64	326,397
17 Feb 23	334.31000 +42.30	337.11	311.04	311.04	428,585
16 Feb 23	292.01001 -7.62	299.34	292.01	296.96	178,265
15 Feb 23	299.63000 +9.13	301.29	290.00	290.00	121,392
14 Feb 23	290.50000 -7.33	299.81	289.86	297.83	114,332
13 Feb 23	297.82999 +7.54	299.86	291.96	293.00	116,390
10 Feb 23	290.29001 -4.10	296.79	290.00	294.93	208,950
09 Feb 23	294.39001 -4.61	302.87	294.28	300.10	118,792
08 Feb 23	299.00000 -3.87	305.10	298.99	302.12	134,454
07 Feb 23	302.87000 +5.87	303.31	294.79	297.00	130,612
06 Feb 23	297.00000 +6.50	303.42	291.95	291.95	178,513
03 Feb 23	290.50000 +7.50	293.00	281.15	284.43	227,418
02 Feb 23	283.00000 +0.59	283.54	264.57	281.76	378,977
01 Feb 23	282.41000 +3.97	287.16	276.22	276.22	166,692
31 Jan 23	278.44000 +5.42	279.40	274.50	275.22	117,088
30 Jan 23	273.01999 -0.06	277.37	271.71	271.71	86,597
27 Jan 23	273.07999 +0.81	273.40	265.48	271.29	139,186
26 Jan 23	272.26999 +1.73	274.84	269.77	272.00	73,864
25 Jan 23	270.54001 -4.33	276.68	269.75	274.92	109,418
24 Jan 23	274.87000 +7.76	275.56	265.58	265.79	126,353
23 Jan 23	267.10999 +2.64	267.12	256.70	264.45	179,512
20 Jan 23	264.47000 -11.94	277.09	250.90	272.78	451,018
19 Jan 23	276.41000 -3.53	279.81	274.29	278.83	140,586
18 Jan 23	279.94000 -6.17	288.94	279.63	286.11	134,152
17 Jan 23	286.10999 -4.89	292.50	281.42	291.02	133,352
13 Jan 23	291.00000 +1.98	297.13	286.65	289.00	199,727
12 Jan 23	289.01999 +5.05	290.37	280.40	285.25	135,654
11 Jan 23	283.97000 +2.84	286.93	280.65	280.99	156,436
10 Jan 23	281.13000 +8.24	283.70	273.90	274.63	156,234
09 Jan 23	272.89001 +0.99	280.77	269.49	269.49	232,830
06 Jan 23	271.89999 +15.00	273.73	255.67	258.45	199,581
05 Jan 23	256.89999 -0.78	261.54	255.20	257.68	132,360
04 Jan 23	257.67999 -2.61	264.29	257.26	262.48	139,996
03 Jan 23	260.29001 -1.23	265.38	257.04	262.73	123,571
30 Dec 22	261.51999 -2.86	263.36	256.92	261.99	256,901
29 Dec 22	264.38000 +2.93	266.13	262.14	264.49	109,334
28 Dec 22	261.45001 -11.12	273.00	260.50	272.98	119,068
27 Dec 22	272.57001 -1.23	274.90	270.62	274.60	99,983
23 Dec 22	273.79999 -2.65	275.34	270.03	272.42	95,917
22 Dec 22	276.45001 -4.33	279.28	271.79	279.28	120,970
21 Dec 22	280.78000 +7.72	282.78	274.14	275.56	157,688
20 Dec 22	273.06000 +11.51	273.95	263.83	264.91	144,155
19 Dec 22	261.54999 -14.91	277.95	258.78	274.64	184,178
16 Dec 22	276.45999 +6.15	278.15	267.43	268.62	304,085
15 Dec 22	270.31000 -3.33	273.82	265.90	271.47	166,299
14 Dec 22	273.64001 -6.23	285.57	272.22	279.81	136,501
13 Dec 22	279.87000 -4.30	290.79	278.49	290.79	170,609
12 Dec 22	284.17001 -0.30	286.68	280.36	285.99	100,493
09 Dec 22	284.47000 -7.44	292.42	283.80	290.62	113,549
08 Dec 22	291.91000 +2.18	296.12	288.77	291.32	122,963
07 Dec 22	289.73001 -0.84	295.30	287.88	289.54	83,904
06 Dec 22	290.57001 +1.33	294.04	286.54	289.00	143,373
05 Dec 22	289.23999 -13.09	298.75	286.22	298.75	151,946
02 Dec 22	302.32999 +0.47	307.14	296.32	300.44	128,044
01 Dec 22	301.85999 -6.35	309.60	301.72	308.51	135,654
30 Nov 22	308.20999 +6.50	309.46	290.13	300.83	198,191
29 Nov 22	301.70999 -5.41	311.02	300.94	305.75	117,459
28 Nov 22	307.12000 -4.01	312.05	306.68	310.63	68,158
25 Nov 22	311.13000 +6.72	314.87	306.28	307.88	59,280
23 Nov 22	304.41000 -5.80	312.23	301.86	311.04	92,479
22 Nov 22	310.20999 +1.91	312.00	305.82	308.87	91,183
21 Nov 22	308.29999 +0.29	311.42	306.71	309.00	126,709
18 Nov 22	308.01001 +7.66	308.01	302.83	304.54	120,024
17 Nov 22	300.35001 +3.88	300.35	290.26	291.91	127,572
16 Nov 22	296.47000 +10.37	300.49	286.03	287.31	124,576
15 Nov 22	286.10001 -4.57	294.74	282.83	293.74	276,250
14 Nov 22	290.67001 +7.46	294.98	280.21	283.00	219,871
11 Nov 22	283.20999 -34.62	312.05	281.87	309.38	465,835
10 Nov 22	317.82999 -0.47	326.02	313.14	323.04	254,527
09 Nov 22	318.29999 -12.55	327.57	318.28	327.14	125,269
08 Nov 22	330.85001 +0.63	334.99	324.69	332.33	124,815
07 Nov 22	330.22000 +54.49	331.26	320.07	323.93	123,765
14 Oct 22	275.73001 -6.87	284.75	273.28	284.11	228,649
13 Oct 22	282.60001 +12.57	283.37	262.14	264.98	197,039
12 Oct 22	270.03000 -4.53	274.17	268.87	274.17	190,470
11 Oct 22	274.56000 +2.61	278.76	270.87	272.35	193,766
10 Oct 22	271.95001 +9.67	273.13	262.44	263.95	92,696
07 Oct 22	262.28000 -5.90	268.43	261.00	265.34	82,918
06 Oct 22	268.17999 -3.43	273.99	266.68	271.50	127,895
05 Oct 22	271.60999 +1.76	275.00	268.44	269.74	144,516
04 Oct 22	269.85001 +8.75	271.20	264.77	264.77	169,789
03 Oct 22	261.10001 +5.68	263.37	254.21	256.64	208,769
30 Sep 22	255.42000 -3.30	267.66	255.41	258.46	463,879
29 Sep 22	258.72000 +2.54	261.55	251.40	254.09	252,621
28 Sep 22	256.17999 +10.80	257.82	240.52	248.19	233,287
27 Sep 22	245.38000 -3.05	251.99	240.35	251.10	132,362
26 Sep 22	248.42999 +2.68	251.37	243.02	243.02	152,305
23 Sep 22	245.75000 -6.12	252.15	243.49	248.05	195,121
22 Sep 22	251.87000 -2.67	254.30	247.82	254.23	104,758
21 Sep 22	254.53999 +0.24	262.37	254.28	256.55	131,032
20 Sep 22	254.30000 +3.06	255.33	248.78	249.66	145,693
19 Sep 22	251.24001 +4.87	252.16	241.35	242.78	119,868
16 Sep 22	246.37000 +2.81	247.10	240.93	243.71	348,030
15 Sep 22	243.56000 -4.45	246.31	241.34	246.31	81,239
14 Sep 22	248.00999 +5.28	249.22	239.82	243.08	134,207
13 Sep 22	242.73000 -5.41	245.95	241.49	244.11	92,647
12 Sep 22	248.14000 +2.26	249.74	243.26	246.69	116,837
09 Sep 22	245.88000 -7.73	253.87	244.51	253.06	165,909
08 Sep 22	253.61000 -4.59	258.90	251.96	256.10	218,118
07 Sep 22	258.20001 +5.03	259.44	253.64	253.64	110,775
06 Sep 22	253.17000 -1.42	255.45	250.87	253.13	63,141
02 Sep 22	254.59000 -1.10	260.94	252.78	258.83	88,503
01 Sep 22	255.69000 +2.11	257.00	249.80	253.58	79,193
31 Aug 22	253.58000 -8.27	263.81	251.30	261.73	139,924
30 Aug 22	261.85001 +0.02	263.61	258.63	262.38	103,368
29 Aug 22	261.82999 -0.24	266.58	257.43	259.07	59,592
26 Aug 22	262.07001 -7.18	271.78	259.11	270.75	88,771
25 Aug 22	269.25000 +3.80	269.48	263.85	264.50	96,259
24 Aug 22	265.45001 -0.26	270.62	265.12	267.16	74,188
23 Aug 22	265.70999 -3.83	269.00	261.93	266.85	88,443
22 Aug 22	269.54001 -7.71	274.65	268.32	273.76	106,482
19 Aug 22	277.25000 -0.99	280.63	273.43	277.06	160,512
18 Aug 22	278.23999 -4.76	282.89	268.33	280.56	201,770
17 Aug 22	283.00000 -1.45	284.41	278.94	284.41	177,287
16 Aug 22	284.45001 +3.77	285.26	279.71	279.71	125,999
15 Aug 22	280.67999 +2.98	281.08	270.87	273.01	171,058
12 Aug 22	277.70001 +1.59	284.99	275.83	276.25	132,056
11 Aug 22	276.10999 +4.31	277.92	270.90	270.90	121,785
10 Aug 22	271.79999 +7.49	272.91	264.89	265.00	111,917
09 Aug 22	264.31000 +3.04	264.87	259.00	261.30	135,109
08 Aug 22	261.26999 +7.09	263.55	254.25	256.03	118,527
05 Aug 22	254.17999 +8.47	254.91	242.26	242.79	111,446
04 Aug 22	245.71001 +5.21	248.00	239.70	241.77	115,698
03 Aug 22	240.50000 -0.81	244.11	233.38	241.17	152,839
02 Aug 22	241.31000 -2.18	248.81	240.28	243.05	104,155
01 Aug 22	243.49001 +0.28	245.15	238.47	243.50	100,051
29 Jul 22	243.21001 +7.03	245.22	236.27	237.00	144,085
28 Jul 22	236.17999 +0.33	238.37	228.71	237.77	129,363
27 Jul 22	235.85001 +2.64	236.49	232.54	232.54	105,217
26 Jul 22	233.21001 +5.60	234.78	226.91	228.74	84,045
25 Jul 22	227.61000 +1.84	229.71	223.46	224.93	106,129
22 Jul 22	225.77000 -3.67	232.14	223.85	229.72	69,136
21 Jul 22	229.44000 +3.85	229.58	223.06	223.06	61,119
20 Jul 22	225.59000 -1.52	229.52	223.19	227.92	70,972
19 Jul 22	227.11000 +7.60	228.17	220.61	220.61	57,964
18 Jul 22	219.50999 -7.75	230.35	218.91	228.63	61,896
15 Jul 22	227.25999 +5.32	230.26	223.74	225.04	89,495
14 Jul 22	221.94000 -2.47	222.32	217.19	218.74	111,679
13 Jul 22	224.41000 +2.23	225.81	217.80	220.01	56,387
12 Jul 22	222.17999 -3.64	226.84	221.24	225.32	59,751
11 Jul 22	225.82001 -3.34	231.95	224.21	226.98	68,083
08 Jul 22	229.16000 -1.47	234.25	228.10	230.93	65,408
07 Jul 22	230.63000 +8.76	232.47	223.89	223.89	86,549
06 Jul 22	221.87000 -21.60	245.38	220.92	240.93	159,123
05 Jul 22	243.47000 +7.33	243.93	229.60	232.41	152,366
01 Jul 22	236.14000 +6.50	240.70	230.78	230.78	203,580
30 Jun 22	229.64000 +7.15	230.13	219.54	220.22	97,487
29 Jun 22	222.49001 -2.06	226.13	219.33	226.13	81,424
28 Jun 22	224.55000 -1.69	229.18	223.81	227.70	73,328
27 Jun 22	226.24001 -1.97	231.21	225.07	229.99	100,250
24 Jun 22	228.21001 +10.55	228.75	217.99	218.07	240,534
23 Jun 22	217.66000 +6.97	219.08	210.40	210.40	64,504
22 Jun 22	210.69000 +1.75	211.32	207.47	208.15	67,953
21 Jun 22	208.94000 +1.88	211.71	207.80	209.30	67,092
17 Jun 22	207.06000 +1.64	210.07	205.48	206.01	182,001
16 Jun 22	205.42000 -6.95	209.45	202.00	208.62	109,625
15 Jun 22	212.37000 -6.89	221.99	210.11	221.05	128,323
14 Jun 22	219.25999 +1.28	220.74	216.51	217.45	77,558
13 Jun 22	217.98000 -5.28	222.49	216.75	218.30	91,976
10 Jun 22	223.25999 -3.08	225.64	221.24	221.64	67,250
09 Jun 22	226.34000 -5.02	232.84	226.12	230.41	50,084
08 Jun 22	231.36000 +0.81	235.70	228.00	230.42	73,799
07 Jun 22	230.55000 -6.73	236.10	230.40	236.02	79,140
06 Jun 22	237.28000 +5.28	238.54	233.85	234.17	131,691
03 Jun 22	232.00000 +5.99	232.37	224.71	226.43	107,731
02 Jun 22	226.00999 +5.31	226.40	217.73	221.87	78,002
01 Jun 22	220.70000 +0.82	221.02	216.75	221.02	81,483
31 May 22	219.88000 -0.35	222.18	215.88	219.42	112,865
27 May 22	220.23000 +5.86	220.45	216.02	216.77	70,507
26 May 22	214.37000 +5.14	215.84	210.92	211.38	70,885
25 May 22	209.23000 +3.01	210.80	204.81	205.33	71,636
24 May 22	206.22000 -2.86	209.43	203.31	207.46	87,225
23 May 22	209.08000 +5.40	210.01	204.77	205.23	67,202
20 May 22	203.67999 -5.59	211.05	199.01	211.05	89,717
19 May 22	209.27000 +1.03	211.64	204.18	207.75	132,385
18 May 22	208.24001 -2.61	213.00	207.39	209.69	100,877
17 May 22	210.85001 +5.13	211.11	206.60	208.70	57,870
16 May 22	205.72000 -0.77	207.85	202.07	204.97	69,805
13 May 22	206.49001 +4.13	209.00	203.44	204.75	73,216
12 May 22	202.36000 +2.52	203.43	196.00	198.65	96,417
11 May 22	199.84000 -0.66	207.16	199.48	201.74	97,718
10 May 22	200.50000 -6.37	210.80	196.69	209.88	137,752
09 May 22	206.87000 -3.87	211.70	206.04	208.59	129,691
06 May 22	210.74001 +0.59	212.39	203.54	209.14	138,420
05 May 22	210.14999 -11.85	218.52	206.95	218.28	128,273
04 May 22	222.00000 +3.76	222.84	214.26	219.00	153,034
03 May 22	218.24001 -4.26	225.12	218.21	223.47	79,370
02 May 22	222.50000 +0.81	230.03	218.82	225.63	126,291
29 Apr 22	221.69000 -9.31	233.42	220.33	233.42	143,759
28 Apr 22	231.00000 +3.10	231.19	221.74	231.19	126,612
27 Apr 22	227.89999 +1.52	230.88	226.31	226.40	101,974
26 Apr 22	226.38000 -7.97	234.36	225.61	232.78	99,003
25 Apr 22	234.35001 +0.68	235.66	226.53	233.00	116,132
22 Apr 22	233.67000 -4.77	237.12	232.61	237.12	130,232
21 Apr 22	238.44000 +1.54	242.36	237.60	239.24	149,146
20 Apr 22	236.89999 +5.71	237.82	230.41	234.35	59,097
19 Apr 22	231.19000 +4.95	232.86	226.62	226.62	74,389
18 Apr 22	226.24001 -5.49	231.87	222.62	230.69	112,726
14 Apr 22	231.73000 -3.50	237.99	231.13	235.79	76,257
13 Apr 22	235.23000 +3.37	235.79	229.11	231.87	86,875
12 Apr 22	231.86000 +2.51	236.12	229.34	232.11	79,820
11 Apr 22	229.35001 -2.92	235.23	228.51	232.63	85,401
08 Apr 22	232.27000 -1.77	237.37	230.82	232.83	129,493
07 Apr 22	234.03999 -5.48	239.46	231.43	238.08	121,646
06 Apr 22	239.52000 +8.74	240.46	227.55	229.00	187,280
05 Apr 22	230.78000 -1.55	238.84	230.29	233.15	118,135
04 Apr 22	232.33000 +0.13	235.66	231.74	233.48	58,747
01 Apr 22	232.20000 +4.18	232.49	226.68	228.61	116,732
31 Mar 22	228.02000 -1.29	232.97	227.87	229.29	94,609
30 Mar 22	229.31000 -1.53	231.46	227.07	230.19	97,067
29 Mar 22	230.84000 +0.67	233.37	230.45	233.37	90,325
28 Mar 22	230.17000 -2.02	231.90	226.63	231.85	55,716
25 Mar 22	232.19000 +1.04	233.54	230.01	233.43	91,399
24 Mar 22	231.14999 +3.65	233.19	227.42	227.42	100,569
23 Mar 22	227.50000 -1.70	228.85	225.90	227.16	81,612
22 Mar 22	229.20000 +2.06	231.96	226.43	227.33	116,051
21 Mar 22	227.14000 -0.81	228.64	224.19	227.83	84,293
18 Mar 22	227.95000 +5.23	228.10	221.88	223.94	199,424
17 Mar 22	222.72000 +5.48	223.99	216.26	216.95	105,797
16 Mar 22	217.24001 +0.09	219.19	211.05	218.30	87,468
15 Mar 22	217.14999 +5.94	217.32	211.22	213.66	89,535
14 Mar 22	211.21001 +1.39	215.29	209.80	210.50	65,710
11 Mar 22	209.82001 -2.21	215.08	209.22	212.15	75,280
10 Mar 22	212.03000 +0.42	212.42	208.10	208.59	66,432
09 Mar 22	211.61000 +5.06	212.71	204.38	209.94	98,617
08 Mar 22	206.55000 +0.48	213.23	203.41	205.25	100,095
07 Mar 22	206.07001 -10.66	214.90	204.91	214.90	108,972
04 Mar 22	216.73000 +1.46	219.10	212.06	212.06	127,406
03 Mar 22	215.27000 +0.01	219.50	213.35	217.34	70,458
02 Mar 22	215.25999 +5.26	217.45	211.49	211.98	162,672
01 Mar 22	210.00000 +0.24	212.00	207.35	210.16	129,961
28 Feb 22	209.75999 -1.21	214.87	206.98	207.42	166,826
25 Feb 22	210.97000 +4.65	211.54	203.44	204.86	141,300
24 Feb 22	206.32001 +12.04	207.32	187.03	188.41	159,209
23 Feb 22	194.28000 -1.02	198.00	192.76	198.00	99,814
22 Feb 22	195.30000 -8.28	200.80	194.06	194.06	94,623
18 Feb 22	203.58000 +10.82	207.48	192.37	192.60	181,965
17 Feb 22	192.75999 -2.69	195.47	191.63	192.86	97,056
16 Feb 22	195.45000 +1.39	196.08	192.01	194.49	99,792
15 Feb 22	194.06000 +3.18	196.07	192.30	194.89	99,211
14 Feb 22	190.88000 +1.06	193.78	187.37	189.94	88,087
11 Feb 22	189.82001 -4.54	197.68	188.37	196.56	82,034
10 Feb 22	194.36000 -4.58	198.96	192.58	195.44	80,403
09 Feb 22	198.94000 -0.33	203.31	197.58	202.98	61,638
08 Feb 22	199.27000 +2.65	200.12	196.26	196.26	47,534
07 Feb 22	196.62000 -1.89	200.35	195.40	197.45	71,945
04 Feb 22	198.50999 +0.31	201.37	196.26	196.85	68,270
03 Feb 22	198.20000 -4.50	201.47	196.31	199.16	100,017
02 Feb 22	202.70000 +2.65	204.36	198.33	200.07	107,122
01 Feb 22	200.05000 -0.27	200.60	193.26	200.60	98,548
31 Jan 22	200.32001 +5.90	200.54	193.54	194.00	139,588
28 Jan 22	194.42000 +10.33	194.70	180.05	182.99	211,999
27 Jan 22	184.09000 -0.35	191.95	183.60	187.66	106,542
26 Jan 22	184.44000 -3.73	190.94	182.02	190.05	154,153
25 Jan 22	188.17000 -4.83	192.10	186.00	189.20	108,209
24 Jan 22	193.00000 +3.82	193.94	182.62	186.29	132,519
21 Jan 22	189.17999 +4.09	192.44	183.54	184.26	238,045
20 Jan 22	185.09000 -3.98	193.73	184.85	191.17	120,599
19 Jan 22	189.07001 -7.57	199.01	188.36	199.01	139,250
18 Jan 22	196.64000 -9.33	203.94	196.18	203.94	174,186
14 Jan 22	205.97000 -8.98	213.00	201.20	213.00	192,154
13 Jan 22	214.95000 -4.60	223.13	214.75	220.29	64,627
12 Jan 22	219.55000 -4.22	225.70	219.46	222.28	103,845
11 Jan 22	223.77000 +6.41	224.49	215.02	218.56	122,949
10 Jan 22	217.36000 -5.89	223.95	215.14	222.52	109,584
07 Jan 22	223.25000 +0.35	223.93	219.82	220.87	101,345
06 Jan 22	222.89999 +5.86	223.79	217.11	218.57	96,877
05 Jan 22	217.03999 -5.79	225.68	216.60	224.34	110,514
04 Jan 22	222.83000 -2.17	229.74	221.72	227.57	113,010
03 Jan 22	225.00000 -12.89	239.89	218.20	238.21	170,391
31 Dec 21	237.89000 +1.79	242.76	236.36	236.36	153,830
30 Dec 21	236.10001 -0.57	239.36	235.00	235.00	84,507
29 Dec 21	236.67000 -4.78	245.17	232.63	241.27	176,580
28 Dec 21	241.45000 +9.72	242.16	231.69	231.69	229,468
27 Dec 21	231.73000 +7.36	231.77	225.05	225.49	104,296
23 Dec 21	224.37000 +3.24	225.70	219.51	222.00	87,412
22 Dec 21	221.13000 +3.46	221.51	215.89	217.67	77,658
21 Dec 21	217.67000 +5.07	217.92	213.01	215.32	118,309
20 Dec 21	212.60001 -2.97	216.50	211.02	213.55	121,154
17 Dec 21	215.57001 -3.60	222.13	214.23	218.69	312,521
16 Dec 21	219.17000 +2.26	220.78	215.75	220.00	144,873
15 Dec 21	216.91000 -0.33	219.67	213.42	218.09	132,877
14 Dec 21	217.24001 +3.21	217.81	211.30	212.61	145,620
13 Dec 21	214.03000 +3.72	215.37	208.52	210.33	120,530
10 Dec 21	210.31000 +0.24	212.06	208.41	212.06	64,290
09 Dec 21	210.07001 -5.33	214.99	210.07	211.50	62,527
08 Dec 21	215.39999 +0.82	216.11	208.85	214.71	81,292
07 Dec 21	214.58000 +3.09	216.11	211.01	211.79	83,702
06 Dec 21	211.49001 +3.49	212.98	206.66	210.65	92,691
03 Dec 21	208.00000 -4.60	213.26	204.84	213.26	121,878
02 Dec 21	212.60001 +8.83	213.23	201.62	204.08	113,575
01 Dec 21	203.77000 -4.23	212.00	203.77	212.00	101,142
30 Nov 21	208.00000 +0.69	211.90	203.34	204.35	132,537
29 Nov 21	207.31000 +5.42	211.14	201.45	205.94	131,256
26 Nov 21	201.89000 -12.72	208.63	200.88	208.63	85,929
24 Nov 21	214.61000 -0.58	216.51	211.45	213.25	261,163
23 Nov 21	215.19000 +1.09	215.56	211.10	212.30	157,710
22 Nov 21	214.10001 +5.03	216.99	208.02	211.12	187,075
19 Nov 21	209.07001 +4.80	210.04	203.39	203.39	91,321
18 Nov 21	204.27000 -2.78	207.67	202.33	207.67	82,722
17 Nov 21	207.05000 +2.57	207.17	200.06	204.86	87,935
16 Nov 21	204.48000 +2.57	205.44	202.14	202.14	87,310
15 Nov 21	201.91000 -1.74	205.08	201.29	204.45	88,999
12 Nov 21	203.64999 +2.51	204.38	200.00	200.00	61,975
11 Nov 21	201.14000 +2.73	202.02	197.49	198.23	50,337
10 Nov 21	198.41000 -3.13	202.07	196.13	200.71	52,569
09 Nov 21	201.53999 -0.91	204.28	199.55	202.45	57,353
08 Nov 21	202.45000 -1.91	206.84	201.58	204.94	95,350
05 Nov 21	204.36000 +1.06	206.61	203.11	203.98	99,992
04 Nov 21	203.30000 +4.04	203.95	198.77	199.46	113,416
03 Nov 21	199.25999 -4.17	204.94	197.39	203.83	162,621
02 Nov 21	203.42999 +9.63	203.61	193.90	194.01	215,780
01 Nov 21	193.80000 +6.65	197.22	185.20	188.71	227,971
29 Oct 21	187.14999 +22.25	187.98	169.79	171.09	330,134
28 Oct 21	164.89999 +1.64	165.80	160.92	162.11	180,296
27 Oct 21	163.25999 -4.97	167.86	161.01	167.86	190,128
26 Oct 21	168.23000 +2.24	169.60	165.63	166.54	108,524
25 Oct 21	165.99001 +0.07	168.15	165.00	167.00	77,080
22 Oct 21	165.92000 +0.32	167.56	163.13	166.32	67,896
21 Oct 21	165.60001 +2.78	166.02	161.19	162.20	60,012
20 Oct 21	162.82001 -2.53	166.10	162.57	165.00	61,412
19 Oct 21	165.35001 -0.32	168.29	163.82	166.66	107,413
18 Oct 21	165.67000 +0.29	166.47	162.48	164.42	82,300
15 Oct 21	165.38000 -1.31	169.24	165.00	169.04	79,805
14 Oct 21	166.69000 +4.74	166.93	162.56	162.56	80,416
13 Oct 21	161.95000 -0.82	162.81	160.67	162.70	72,817
12 Oct 21	162.77000 -0.86	166.08	162.44	164.14	58,431
11 Oct 21	163.63000 -0.78	167.44	163.33	164.83	70,304
08 Oct 21	164.41000 -2.01	166.91	163.38	166.91	59,025
07 Oct 21	166.42000 +3.26	168.42	163.88	164.63	125,336
06 Oct 21	163.16000 -1.91	164.13	158.57	163.08	68,835
05 Oct 21	165.07001 +5.50	166.75	159.08	160.65	132,835
04 Oct 21	159.57001 -3.91	164.69	159.03	162.55	133,423
01 Oct 21	163.48000 +1.78	164.64	159.52	163.09	79,185
30 Sep 21	161.70000 -3.62	167.22	161.64	165.07	80,982
29 Sep 21	165.32001 +0.59	171.21	164.79	164.85	38,191
28 Sep 21	164.73000 -5.28	171.02	164.10	170.39	67,680
27 Sep 21	170.00999 +0.84	172.40	166.63	167.97	75,929
24 Sep 21	169.17000 +3.25	169.48	165.37	165.37	76,049
23 Sep 21	165.92000 +3.03	166.31	162.96	163.47	98,527
22 Sep 21	162.89000 +2.04	163.83	160.05	160.85	52,297
21 Sep 21	160.85001 -2.11	164.86	160.70	164.86	64,807
20 Sep 21	162.96001 +0.46	163.06	157.81	159.76	119,848
17 Sep 21	162.50000 +1.56	163.80	159.48	161.66	320,155
16 Sep 21	160.94000 -1.42	162.95	160.32	162.80	75,830
15 Sep 21	162.36000 -1.09	162.89	160.52	161.84	104,189
14 Sep 21	163.45000 -2.17	166.74	162.91	166.27	74,312
13 Sep 21	165.62000 +0.08	166.85	164.18	166.85	81,911
10 Sep 21	165.53999 -1.67	168.16	164.22	167.69	107,644
09 Sep 21	167.21001 -4.35	174.67	167.00	172.57	146,599
08 Sep 21	171.56000 +0.37	171.74	168.94	170.51	101,877
07 Sep 21	171.19000 -11.60	182.19	171.16	182.19	209,522
03 Sep 21	182.78999 -2.23	185.77	181.81	185.23	58,777
02 Sep 21	185.02000 +2.18	185.21	181.04	184.00	86,296
01 Sep 21	182.84000 +0.99	183.42	179.42	182.04	46,782
31 Aug 21	181.85001 -0.88	183.14	180.20	182.50	88,342
30 Aug 21	182.73000 +1.94	183.36	180.18	181.58	67,180
27 Aug 21	180.78999 +5.30	180.97	175.47	175.47	87,597
26 Aug 21	175.49001 -3.90	179.70	174.94	179.70	68,168
25 Aug 21	179.39000 -1.59	183.39	179.32	181.64	89,003
24 Aug 21	180.98000 -2.02	183.00	178.95	182.50	57,633
23 Aug 21	183.00000 -0.10	184.27	182.70	184.27	76,063
20 Aug 21	183.10001 +1.89	184.87	180.53	180.55	112,240
19 Aug 21	181.21001 -0.05	183.01	179.77	181.22	52,609
18 Aug 21	181.25999 -2.33	183.78	180.43	183.78	62,310
17 Aug 21	183.59000 +2.82	184.16	177.84	179.22	109,331
16 Aug 21	180.77000 +2.81	181.11	176.48	177.64	64,799
13 Aug 21	177.96001 -5.04	183.21	177.06	181.21	263,067
12 Aug 21	183.00000 -1.62	185.26	181.90	184.33	63,548
11 Aug 21	184.62000 -0.46	189.16	181.32	186.15	88,373
10 Aug 21	185.08000 -0.14	188.92	184.43	185.71	85,210
09 Aug 21	185.22000 +0.00	188.22	183.83	184.61	112,464
06 Aug 21	185.22000 +1.20	186.83	183.28	185.37	103,961
05 Aug 21	184.02000 +9.59	184.32	174.86	175.83	170,302
04 Aug 21	174.42999 +0.27	175.00	172.33	172.87	55,475
03 Aug 21	174.16000 -0.03	175.02	172.84	173.32	111,945
02 Aug 21	174.19000 -4.46	180.98	173.74	180.21	98,349
30 Jul 21	178.64500 -3.51	185.91	176.69	181.11	169,020
29 Jul 21	182.16000 +2.72	184.84	180.80	181.16	176,223
28 Jul 21	179.44000 +0.82	181.39	174.00	178.62	155,644
27 Jul 21	178.62000 +7.59	179.01	169.21	170.25	273,641
26 Jul 21	171.03000 +0.87	171.78	169.78	170.37	67,415
23 Jul 21	170.16000 +5.66	170.66	164.62	165.20	95,873
22 Jul 21	164.50000 -3.54	167.46	162.61	167.16	81,247
21 Jul 21	168.03999 -0.35	172.26	167.21	169.65	89,414
20 Jul 21	168.39000 +1.86	171.84	166.00	166.63	151,366
19 Jul 21	166.53000 -8.17	172.51	166.05	172.51	82,875
16 Jul 21	174.70000 +1.84	176.35	173.16	173.99	117,225
15 Jul 21	172.86000 +4.28	173.58	167.64	168.02	148,831
14 Jul 21	168.58000 +2.63	168.78	165.50	167.05	94,103
13 Jul 21	165.95000 -1.99	167.71	165.19	167.06	73,346
12 Jul 21	167.94000 -0.43	168.37	165.10	168.37	65,163
09 Jul 21	168.37000 +4.11	169.98	164.05	165.18	104,091
08 Jul 21	164.25999 -5.90	168.78	163.21	166.64	92,029
07 Jul 21	170.16000 -3.50	174.54	169.93	174.00	126,078
06 Jul 21	173.66000 +3.41	174.80	169.29	170.50	108,997
02 Jul 21	170.25000 +0.83	171.02	167.79	170.15	90,342
01 Jul 21	169.42000 +4.65	169.98	165.22	165.22	127,832
30 Jun 21	164.77000 +2.24	165.00	161.35	161.35	119,576
29 Jun 21	162.53000 +3.01	163.18	159.12	159.12	76,109
28 Jun 21	159.52000 -2.55	162.93	159.09	161.74	93,400
25 Jun 21	162.07001 +0.56	162.95	160.99	162.40	213,817
24 Jun 21	161.50999 +2.28	161.51	159.04	160.36	53,428
23 Jun 21	159.23000 -0.05	160.45	158.24	159.27	84,059
22 Jun 21	159.28000 +0.62	159.86	157.10	158.68	61,413
21 Jun 21	158.66000 +2.15	160.66	156.52	156.63	102,908
18 Jun 21	156.50999 -5.37	161.62	156.27	160.01	154,018
17 Jun 21	161.88000 -2.44	165.10	161.25	164.92	141,107
16 Jun 21	164.32001 -3.07	167.70	164.00	167.70	96,032
15 Jun 21	167.39000 +4.42	168.84	162.50	163.29	110,194
14 Jun 21	162.97000 -0.49	165.13	161.58	163.88	81,606
11 Jun 21	163.46001 +2.10	163.60	162.01	162.66	66,203
10 Jun 21	161.36000 -0.51	163.56	160.81	163.27	67,837
09 Jun 21	161.87000 -2.25	164.29	161.50	164.19	78,745
08 Jun 21	164.12000 +2.28	164.81	160.51	162.57	80,053
07 Jun 21	161.84000 +0.86	161.99	160.51	161.25	97,522
04 Jun 21	160.98000 +0.53	161.59	159.68	160.50	77,122
03 Jun 21	160.45000 -1.75	162.20	160.00	161.33	96,117
02 Jun 21	162.20000 +0.12	162.54	160.00	162.28	129,367
01 Jun 21	162.08000 -4.38	167.00	162.01	167.00	75,694
28 May 21	166.46001 +0.89	166.77	165.19	165.47	65,357
27 May 21	165.57001 +1.09	166.26	163.85	164.35	106,795
26 May 21	164.48000 +0.95	166.30	162.34	163.45	80,226
25 May 21	163.53000 -0.38	164.70	162.45	164.00	114,989
24 May 21	163.91000 +0.78	165.00	162.70	163.30	62,784
21 May 21	163.13000 +0.13	167.88	162.62	164.91	112,294
20 May 21	163.00000 +3.63	163.02	158.28	159.37	121,792
19 May 21	159.37000 +1.47	159.57	154.51	156.09	79,214
18 May 21	157.89999 -1.29	161.60	157.23	158.01	89,852
17 May 21	159.19000 -2.34	161.32	157.74	160.95	86,135
14 May 21	161.53000 +4.90	162.24	153.92	154.98	114,123
13 May 21	156.63000 +2.58	157.46	153.12	154.48	123,786
12 May 21	154.05000 -4.49	159.51	153.15	157.30	161,168
11 May 21	158.53999 -2.08	162.00	157.30	158.10	149,056
10 May 21	160.62000 -7.68	168.00	160.30	167.26	116,289
07 May 21	168.30000 -0.36	172.15	167.63	169.00	92,682
06 May 21	168.66000 +0.95	168.96	164.42	167.71	92,425
05 May 21	167.71001 -2.38	171.05	165.00	171.05	82,722
04 May 21	170.09000 -1.19	171.28	166.41	171.28	87,210
03 May 21	171.28000 -2.73	176.98	171.18	175.52	135,757
30 Apr 21	174.00999 +1.18	180.55	170.90	174.81	207,860
29 Apr 21	172.83000 +1.85	174.07	170.71	172.17	106,655
28 Apr 21	170.98000 -6.49	178.41	170.06	178.13	105,325
27 Apr 21	177.47000 +1.75	179.77	176.38	177.64	213,054
26 Apr 21	175.72000 +0.76	176.98	174.23	176.19	114,508
23 Apr 21	174.96001 +3.74	175.23	171.44	172.79	95,368
22 Apr 21	171.22000 +0.48	174.14	170.01	171.83	109,376
21 Apr 21	170.74001 +5.50	171.01	164.49	164.49	124,521
20 Apr 21	165.24001 -0.11	166.60	164.02	164.15	78,386
19 Apr 21	165.35001 -3.12	167.99	164.37	167.50	156,628
16 Apr 21	168.47000 -1.81	170.04	166.70	169.69	151,378
15 Apr 21	170.28000 +1.46	171.99	167.85	169.28	67,092
14 Apr 21	168.82001 +0.79	170.23	167.89	168.03	55,017
13 Apr 21	168.03000 -1.68	169.82	166.93	168.71	70,880
12 Apr 21	169.71001 -0.03	171.23	168.22	168.74	89,220
09 Apr 21	169.74001 +1.65	169.95	167.01	167.94	65,253
08 Apr 21	168.09000 +3.21	168.20	164.69	165.06	90,443
07 Apr 21	164.88000 -5.39	170.55	164.58	170.47	73,538
06 Apr 21	170.27000 -0.39	171.94	168.96	169.30	65,611
05 Apr 21	170.66000 +3.02	171.42	167.01	168.69	131,942
01 Apr 21	167.64000 +2.84	171.34	165.50	166.69	132,467
31 Mar 21	164.80000 +2.51	166.99	162.69	163.95	286,433
30 Mar 21	162.28999 +0.60	162.38	159.45	160.82	143,384
29 Mar 21	161.69000 -6.19	169.29	160.66	166.32	123,912
26 Mar 21	167.88000 +4.11	169.65	163.40	163.40	105,387
25 Mar 21	163.77000 +1.83	164.84	158.57	161.74	141,179
24 Mar 21	161.94000 -2.49	167.74	161.94	165.22	105,827
23 Mar 21	164.42999 -1.10	168.16	164.01	164.85	106,665
22 Mar 21	165.53000 -4.74	172.45	165.37	171.97	111,836
19 Mar 21	170.27000 +2.71	171.84	164.37	166.53	463,173
18 Mar 21	167.56000 -7.69	174.71	166.65	174.32	131,778
17 Mar 21	175.25000 +1.50	175.25	170.59	172.54	91,828
16 Mar 21	173.75000 -2.76	176.96	172.54	176.96	94,453
15 Mar 21	176.50999 +2.80	177.43	172.40	174.00	103,769
12 Mar 21	173.71001 -2.98	178.87	172.94	175.71	157,038
11 Mar 21	176.69000 +4.73	176.97	170.89	174.41	157,302
10 Mar 21	171.96001 +2.64	175.69	170.45	170.48	246,878
09 Mar 21	169.32001 +6.10	172.52	166.26	167.98	232,616
08 Mar 21	163.22000 +0.65	166.05	160.37	162.94	186,589
05 Mar 21	162.57001 +4.78	163.13	154.01	159.62	222,496
04 Mar 21	157.78999 -8.30	166.21	155.02	165.69	328,016
03 Mar 21	166.09000 -9.29	176.81	165.57	176.72	223,016
02 Mar 21	175.38000 -8.10	184.69	174.10	184.69	184,136
01 Mar 21	183.48000 +7.42	183.90	177.50	177.89	155,864
26 Feb 21	176.06000 +7.53	177.67	170.37	172.52	223,203
25 Feb 21	168.53000 -7.28	176.73	168.29	176.21	136,367
24 Feb 21	175.81000 -0.73	181.70	174.31	181.00	210,235
23 Feb 21	176.53999 +0.59	177.07	169.43	173.98	233,278
22 Feb 21	175.95000 -3.87	181.90	175.56	178.92	259,720
19 Feb 21	179.82001 -9.75	205.00	178.74	200.00	463,197
18 Feb 21	189.57001 -1.15	191.01	186.52	190.04	131,553
17 Feb 21	190.72000 -2.21	194.15	190.37	191.22	152,439
16 Feb 21	192.92999 -4.90	200.78	192.18	197.82	157,045
12 Feb 21	197.83000 +1.60	203.00	196.15	196.98	188,221
11 Feb 21	196.23000 +5.54	196.50	190.04	191.01	233,633
10 Feb 21	190.69000 -0.25	192.37	188.72	191.99	169,668
09 Feb 21	190.94000 +2.90	191.37	187.75	187.75	269,137
08 Feb 21	188.03999 -1.78	193.19	186.47	190.38	264,991
05 Feb 21	189.82001 +1.55	192.21	188.20	189.68	160,469
04 Feb 21	188.27000 +3.34	188.88	184.04	185.18	209,072
03 Feb 21	184.92999 -2.40	188.95	182.61	188.51	175,934
02 Feb 21	187.33000 -1.84	191.78	185.99	188.97	220,535
01 Feb 21	189.17000 +1.61	190.24	185.95	189.82	195,443
29 Jan 21	187.56000 -1.98	190.58	184.93	187.08	242,936
28 Jan 21	189.53999 +2.03	191.11	188.25	188.47	118,743
27 Jan 21	187.50999 -1.93	190.36	182.25	187.00	307,524
26 Jan 21	189.44000 -3.98	196.91	189.38	194.44	160,349
25 Jan 21	193.42000 +1.60	194.94	187.70	193.45	153,409
22 Jan 21	191.82001 +0.24	192.86	187.13	191.19	167,324
21 Jan 21	191.58000 -0.42	196.31	190.01	190.64	227,397
20 Jan 21	192.00000 -0.98	194.72	190.87	192.01	203,090
19 Jan 21	192.98000 -5.32	199.78	192.42	199.78	189,568
15 Jan 21	198.30000 -2.11	202.74	194.24	199.55	277,118
14 Jan 21	200.41000 -13.93	216.50	199.01	216.39	233,837
13 Jan 21	214.34000 +0.69	215.24	211.20	214.08	90,099
12 Jan 21	213.64999 +3.22	216.12	209.97	210.89	285,116
11 Jan 21	210.42999 -0.15	213.52	208.12	208.12	134,309
08 Jan 21	210.58000 +0.78	213.12	207.59	207.59	155,310
07 Jan 21	209.80000 -1.13	214.74	207.75	212.22	184,856
06 Jan 21	210.92999 +11.34	211.17	200.02	202.13	296,997
05 Jan 21	199.59000 -2.57	203.99	199.30	202.30	238,276
04 Jan 21	202.16000 +2.03	203.91	198.79	201.90	263,807
31 Dec 20	200.13000 -2.88	204.27	199.05	204.00	227,134
30 Dec 20	203.00999 +0.94	204.13	198.72	203.22	199,836
29 Dec 20	202.07001 -5.93	210.11	200.01	210.00	322,572
28 Dec 20	208.00000 +0.72	210.85	198.02	207.38	4,226,540
24 Dec 20	207.28000 -8.76	218.30	205.04	215.71	285,929
23 Dec 20	216.04500 -2.49	228.32	212.64	222.31	525,111
22 Dec 20	218.53000 -30.58	235.73	214.42	232.73	767,190
21 Dec 20	249.11000 +2.65	249.19	239.05	242.26	108,152
18 Dec 20	246.46001 -3.13	252.70	245.07	251.29	279,734
17 Dec 20	249.59000 +2.29	250.81	246.28	249.87	120,048
16 Dec 20	247.30000 +7.18	250.24	240.58	241.84	164,214
15 Dec 20	240.12000 +0.27	242.84	238.86	242.84	184,052
14 Dec 20	239.85001 +3.27	242.39	236.38	239.78	119,161
11 Dec 20	236.58000 -1.63	242.21	233.90	237.01	77,025
10 Dec 20	238.21001 +4.45	238.31	229.40	232.01	67,434
09 Dec 20	233.75999 -1.43	238.81	233.07	236.15	82,059
08 Dec 20	235.19000 -8.30	242.22	232.69	242.22	142,360
07 Dec 20	243.49001 -0.82	245.66	240.65	244.00	135,981
04 Dec 20	244.31000 +7.97	245.84	234.24	236.59	148,034
03 Dec 20	236.34000 -5.28	243.27	235.43	242.11	247,648
02 Dec 20	241.62000 -1.50	244.60	240.61	243.92	110,748
01 Dec 20	243.12000 +2.96	243.78	238.87	242.20	124,757
30 Nov 20	240.16000 -0.59	243.93	238.00	240.00	158,175
27 Nov 20	240.75000 +2.34	243.50	237.43	242.54	66,247
25 Nov 20	238.41000 +2.05	239.19	232.19	237.19	107,741
24 Nov 20	236.36000 +4.45	236.83	229.21	231.91	151,098
23 Nov 20	231.91000 -0.36	235.27	229.34	233.51	120,111
20 Nov 20	232.27000 -0.33	233.57	223.41	231.43	211,306
19 Nov 20	232.60001 -0.13	236.13	226.64	233.13	127,863
18 Nov 20	232.73000 +0.11	234.43	228.84	234.43	146,880
17 Nov 20	232.62000 +8.96	234.02	221.39	224.60	202,776
16 Nov 20	223.66000 +11.00	223.80	213.96	216.35	151,996
13 Nov 20	212.66000 +2.22	214.03	208.76	212.03	72,531
12 Nov 20	210.44000 -12.27	222.11	207.67	220.76	138,512
11 Nov 20	222.71001 +5.06	222.71	214.73	218.85	87,962
10 Nov 20	217.64999 +6.37	218.65	209.38	213.33	140,602
09 Nov 20	211.28000 +3.67	218.65	205.84	210.00	170,600
06 Nov 20	207.61000 +2.76	208.49	201.15	205.56	69,722
05 Nov 20	204.85001 +5.46	206.07	202.16	202.16	57,278
04 Nov 20	199.39000 -3.88	209.34	194.88	204.01	131,480
03 Nov 20	203.27000 +4.87	208.17	200.54	201.88	139,390
02 Nov 20	198.39999 +10.93	198.87	189.01	189.54	159,167
30 Oct 20	187.47000 -20.79	196.63	183.60	191.81	350,087
29 Oct 20	208.25999 +4.71	209.71	199.11	202.09	116,897
28 Oct 20	203.55000 -4.45	207.25	201.40	204.54	155,357
27 Oct 20	208.00000 +0.10	210.00	207.43	208.67	70,762
26 Oct 20	207.89999 -3.36	210.41	204.94	208.51	108,406
23 Oct 20	211.25999 -0.21	213.05	210.17	212.78	53,183
22 Oct 20	211.47000 +0.67	213.95	210.47	211.40	74,003
21 Oct 20	210.80000 +3.66	212.48	207.81	207.81	51,937
20 Oct 20	207.14000 +2.24	209.77	205.43	206.89	67,626
19 Oct 20	204.89999 -5.72	214.55	204.21	212.00	90,561
16 Oct 20	210.62000 +0.97	211.79	208.53	209.15	48,115
15 Oct 20	209.64999 +1.54	210.93	204.00	205.48	66,557
14 Oct 20	208.11000 -2.87	213.94	208.11	212.68	97,425
13 Oct 20	210.98000 -2.11	214.00	209.41	212.55	82,180
12 Oct 20	213.09000 +4.89	214.35	208.82	208.82	86,811
09 Oct 20	208.20000 +2.47	209.72	206.44	206.46	64,341
08 Oct 20	205.73000 -1.55	210.42	205.27	209.22	73,735
07 Oct 20	207.28000 +5.90	208.48	203.15	203.15	150,767
06 Oct 20	201.38000 -1.70	205.86	200.00	204.50	144,642
05 Oct 20	203.08000 +7.18	203.62	197.70	198.79	106,917
02 Oct 20	195.89999 +6.25	199.11	185.00	186.39	173,604
01 Oct 20	189.64999 -0.53	192.05	187.39	191.01	142,571
30 Sep 20	190.17999 +3.90	191.91	186.28	186.28	290,087
29 Sep 20	186.28000 +3.51	186.53	182.52	182.63	113,427
28 Sep 20	182.77000 +7.08	183.67	177.68	177.68	132,775
25 Sep 20	175.69000 +1.89	177.29	172.11	172.13	85,910
24 Sep 20	173.80000 -2.01	179.70	173.77	175.38	67,246
23 Sep 20	175.81000 -3.98	184.22	175.39	180.01	132,483
22 Sep 20	179.78999 +3.08	180.15	176.51	176.88	66,692
21 Sep 20	176.71001 -5.45	180.30	169.30	177.57	244,620
18 Sep 20	182.16000 -6.18	193.61	181.36	193.61	384,144
17 Sep 20	188.34000 -2.00	190.91	185.22	187.18	93,967
16 Sep 20	190.34000 -1.60	192.88	189.89	191.50	96,232
15 Sep 20	191.94000 +1.01	197.48	191.30	193.41	94,827
14 Sep 20	190.92999 +3.00	191.24	187.02	189.98	123,447
11 Sep 20	187.92999 -1.87	192.37	186.68	190.38	81,282
10 Sep 20	189.80000 -5.20	198.81	189.40	197.05	109,959
09 Sep 20	195.00000 +3.95	198.70	193.00	193.02	116,986
08 Sep 20	191.05000 +2.34	194.35	184.09	187.56	149,404
04 Sep 20	188.71001 -10.49	203.07	188.51	201.64	220,403
03 Sep 20	199.20000 -9.86	209.21	196.70	209.01	144,898
02 Sep 20	209.06000 -0.92	211.23	207.89	209.73	80,515
01 Sep 20	209.98000 +2.75	210.64	207.12	207.23	91,139
31 Aug 20	207.23000 +2.66	209.09	202.58	204.00	127,630
28 Aug 20	204.57001 -4.00	212.22	204.51	210.56	119,643
27 Aug 20	208.57001 +4.60	210.00	202.57	204.29	152,276
26 Aug 20	203.97000 +0.88	206.50	203.00	204.43	87,659
25 Aug 20	203.09000 -0.58	204.86	202.51	203.33	127,743
24 Aug 20	203.67000 -1.56	207.75	202.01	207.18	83,114
21 Aug 20	205.23000 +2.56	205.99	202.73	202.76	94,171
20 Aug 20	202.67000 +1.48	204.49	196.09	199.34	63,260
19 Aug 20	201.19000 +2.79	202.21	198.01	199.28	105,036
18 Aug 20	198.39999 +0.35	199.58	196.93	198.67	52,339
17 Aug 20	198.05000 +1.12	200.26	196.58	198.37	54,530
14 Aug 20	196.92999 -5.67	203.22	195.54	202.18	119,312
13 Aug 20	202.60001 +7.76	204.46	192.36	194.36	108,161
12 Aug 20	194.84000 -2.55	200.65	193.18	199.44	143,142
11 Aug 20	197.39000 -4.08	202.10	196.43	201.98	125,259
10 Aug 20	201.47000 -4.26	209.37	201.06	207.94	105,918
07 Aug 20	205.73000 -0.72	209.24	202.33	206.50	102,898
06 Aug 20	206.45000 -1.46	212.10	202.80	210.11	128,625
05 Aug 20	207.91000 +13.49	210.00	196.01	198.18	415,367
04 Aug 20	194.42000 -1.21	197.08	190.08	191.33	136,373
03 Aug 20	195.63000 +0.73	198.68	193.54	197.03	183,677
31 Jul 20	194.89999 +28.99	195.00	169.00	169.00	347,973
30 Jul 20	165.91000 -0.72	169.45	164.81	164.81	127,075
29 Jul 20	166.63000 +2.25	167.19	164.77	164.77	112,615
28 Jul 20	164.38000 -4.72	169.34	164.37	168.69	92,438
27 Jul 20	169.10001 +2.99	170.75	165.12	166.73	86,081
24 Jul 20	166.11000 -1.91	167.67	163.77	166.49	81,659
23 Jul 20	168.02000 +3.14	171.43	164.03	164.44	122,280
22 Jul 20	164.88000 +1.24	166.06	163.43	163.43	61,979
21 Jul 20	163.64000 +1.18	167.09	162.52	163.15	79,053
20 Jul 20	162.46001 +0.39	164.66	161.67	161.85	75,080
17 Jul 20	162.07001 +0.06	162.94	158.31	160.53	85,640
16 Jul 20	162.00999 +2.66	162.71	157.86	157.86	83,826
15 Jul 20	159.35001 +1.78	164.80	157.39	160.25	179,028
14 Jul 20	157.57001 +0.71	157.75	153.16	156.14	118,213
13 Jul 20	156.86000 -1.38	162.86	156.22	159.91	135,909
10 Jul 20	158.24001 +3.87	159.02	153.35	155.02	62,578
09 Jul 20	154.37000 -3.62	158.19	152.93	157.99	125,044
08 Jul 20	157.99001 +3.03	158.20	154.52	154.71	87,180
07 Jul 20	154.96001 -0.62	157.49	153.93	156.13	98,011
06 Jul 20	155.58000 +1.83	159.42	154.21	157.13	106,923
02 Jul 20	153.75000 -3.20	160.80	153.07	159.41	119,328
01 Jul 20	156.95000 +1.74	158.38	155.90	156.19	102,264
30 Jun 20	155.21001 +3.44	158.00	154.11	156.12	205,981
29 Jun 20	151.77000 +6.56	153.58	141.85	145.22	219,921
26 Jun 20	145.21001 -4.61	149.72	144.31	148.34	298,820
25 Jun 20	149.82001 +0.78	150.26	145.27	148.05	124,009
24 Jun 20	149.03999 -2.54	151.98	148.88	150.00	132,170
23 Jun 20	151.57500 -4.37	158.04	151.37	158.04	291,797
22 Jun 20	155.94000 +3.42	156.24	152.03	152.52	172,696
19 Jun 20	152.52000 +0.19	157.42	152.38	153.87	280,447
18 Jun 20	152.33000 -4.53	157.34	151.74	154.13	254,043
17 Jun 20	156.86000 +0.65	159.04	156.12	157.00	209,527
16 Jun 20	156.21001 +2.24	159.12	154.53	155.52	164,199
15 Jun 20	153.97000 +2.03	156.17	148.01	148.35	278,663
12 Jun 20	151.94000 +0.56	156.00	148.74	155.50	139,418
11 Jun 20	151.38000 -6.74	157.78	151.25	153.97	166,306
10 Jun 20	158.12000 +0.02	160.16	157.11	157.69	128,124
09 Jun 20	158.10001 -0.72	160.76	157.87	158.38	139,541
08 Jun 20	158.82001 +1.61	159.96	157.25	159.82	171,778
05 Jun 20	157.21001 +2.80	159.99	156.13	159.12	194,678
04 Jun 20	154.41000 -1.42	155.43	152.41	154.47	141,869
03 Jun 20	155.83000 +4.62	158.90	149.11	150.82	104,523
02 Jun 20	151.21001 +0.48	151.58	148.65	150.43	112,290
01 Jun 20	150.73000 +1.41	152.08	147.50	149.49	152,746
29 May 20	149.32001 +1.23	150.05	146.01	147.28	167,208
28 May 20	148.09000 -3.34	152.50	147.58	152.50	243,740
27 May 20	151.42999 +2.98	151.88	145.24	151.28	162,426
26 May 20	148.45000 -1.60	156.33	147.52	154.78	170,172
22 May 20	150.05000 +5.38	150.94	143.89	145.30	95,404
21 May 20	144.67000 +2.11	145.90	141.18	142.20	123,210
20 May 20	142.56000 +5.47	145.85	138.31	139.30	152,076
19 May 20	137.09000 -2.05	139.97	135.17	138.73	162,901
18 May 20	139.14000 +6.12	140.52	136.00	136.49	154,743
15 May 20	133.02000 +2.61	134.05	128.77	129.25	125,619
14 May 20	130.41000 -0.70	130.72	127.14	128.76	103,110
13 May 20	131.11000 -0.73	131.81	128.22	131.62	147,952
12 May 20	131.84000 -3.32	136.44	131.84	135.22	141,476
11 May 20	135.16000 -0.48	137.38	133.55	135.65	132,336
08 May 20	135.64000 +4.24	136.85	133.00	133.78	149,288
07 May 20	131.39999 +2.23	134.18	130.50	132.55	156,935
06 May 20	129.17000 +0.67	134.71	129.02	132.98	271,368
05 May 20	128.50000 +11.97	131.05	117.34	117.47	371,642
04 May 20	116.53000 -3.10	119.40	115.16	117.56	224,914
01 May 20	119.63000 +11.01	121.36	102.11	105.28	368,894
30 Apr 20	108.62000 -9.05	116.36	107.87	115.25	252,339
29 Apr 20	117.67000 +6.35	120.30	113.21	114.81	278,796
28 Apr 20	111.32000 +2.42	113.90	108.85	111.06	194,705
27 Apr 20	108.90000 +5.14	111.39	103.67	103.73	211,017
24 Apr 20	103.76000 -2.14	107.35	103.23	107.22	178,004
23 Apr 20	105.90000 -0.10	107.32	103.53	105.97	231,324
22 Apr 20	106.00000 -4.54	113.06	105.72	112.66	199,809
21 Apr 20	110.54000 -2.81	113.46	109.02	110.56	151,793
20 Apr 20	113.35000 -0.66	114.82	112.00	112.80	124,284
17 Apr 20	114.01000 +4.25	114.83	111.02	112.92	214,327
16 Apr 20	109.76000 +1.71	110.60	105.51	108.24	206,118
15 Apr 20	108.05000 -5.03	113.19	107.00	111.00	155,140
14 Apr 20	113.08000 +4.28	114.68	111.88	113.41	160,774
13 Apr 20	108.80000 -4.17	114.70	107.72	114.00	88,905
09 Apr 20	112.97000 +5.38	114.21	109.48	110.21	152,523
08 Apr 20	107.59000 -0.39	109.60	106.28	108.85	157,662
07 Apr 20	107.98000 +0.48	114.63	106.67	111.43	138,992
06 Apr 20	107.50000 +7.98	108.93	102.86	104.37	145,614
03 Apr 20	99.52000 -2.46	104.99	97.83	102.52	135,263
02 Apr 20	101.98000 +1.96	104.89	98.53	99.89	110,229
01 Apr 20	100.02000 -4.51	103.13	98.42	101.55	144,365
31 Mar 20	104.53000 -2.52	107.00	101.17	106.88	223,793
30 Mar 20	107.05000 +8.15	109.09	98.02	100.44	145,757
27 Mar 20	98.90000 -3.69	103.63	97.82	98.94	117,538
26 Mar 20	102.59000 +9.82	102.60	92.85	92.85	162,289
25 Mar 20	92.77000 -2.10	97.78	92.16	95.29	159,989
24 Mar 20	94.87000 +7.25	95.94	88.74	91.43	200,655
23 Mar 20	87.62000 +1.25	88.99	83.84	85.69	255,283
20 Mar 20	86.37000 -12.04	101.19	84.78	98.94	334,388
19 Mar 20	98.41000 +5.11	100.94	87.11	91.58	232,112
18 Mar 20	93.30000 -4.58	94.97	84.10	89.86	212,117
17 Mar 20	97.88000 +13.55	99.48	80.93	86.69	369,517
16 Mar 20	84.33000 -20.21	93.00	83.15	93.00	461,650
13 Mar 20	104.54000 +4.18	104.99	96.18	103.89	272,591
12 Mar 20	100.36000 -14.53	110.73	100.03	107.34	289,938
11 Mar 20	114.89000 -3.97	118.09	112.64	116.43	137,814
10 Mar 20	118.86000 +4.72	119.82	112.04	118.00	180,135
09 Mar 20	114.14000 -11.41	120.81	110.83	119.86	243,019
06 Mar 20	125.55000 -3.36	127.33	120.44	126.67	164,019
05 Mar 20	128.91000 -2.88	131.50	127.96	127.96	173,079
04 Mar 20	131.78999 +2.96	132.68	128.93	130.16	155,717
03 Mar 20	128.83000 -0.57	131.70	127.31	129.97	141,005
02 Mar 20	129.39999 +7.93	129.43	122.65	122.81	193,702
28 Feb 20	121.47000 -1.75	122.16	116.26	119.30	233,074
27 Feb 20	123.22000 -4.37	127.00	123.08	125.99	173,377
26 Feb 20	127.59000 -2.87	132.62	125.85	130.01	155,642
25 Feb 20	130.46001 +4.08	131.26	126.30	127.09	236,712
24 Feb 20	126.38000 -0.05	127.49	121.02	121.02	138,136
21 Feb 20	126.43000 +1.35	128.62	120.09	126.67	239,814
20 Feb 20	125.08000 -2.66	128.06	123.77	127.96	243,967
19 Feb 20	127.74000 +0.77	129.41	126.60	127.18	160,213
18 Feb 20	126.97000 +0.12	127.58	125.99	126.62	97,060
14 Feb 20	126.85000 +0.38	127.13	125.82	126.74	116,783
13 Feb 20	126.47000 +2.37	126.69	122.93	123.40	107,780
12 Feb 20	124.10000 +1.00	124.20	120.39	123.20	142,763
11 Feb 20	123.10000 +0.58	123.25	120.67	122.97	171,402
10 Feb 20	122.52000 +1.71	122.75	120.85	121.28	192,023
07 Feb 20	120.81000 +0.44	121.69	119.54	120.97	183,918
06 Feb 20	120.37000 +1.95	120.61	118.16	118.71	171,607
05 Feb 20	118.42000 +1.68	118.71	115.52	117.37	221,047
04 Feb 20	116.74000 +1.76	117.75	115.74	117.42	245,860
03 Feb 20	114.98000 +0.76	115.92	114.15	114.45	175,991
31 Jan 20	114.22000 -0.91	117.25	113.00	115.20	291,415
30 Jan 20	115.13000 +1.79	115.43	112.14	112.80	280,317
29 Jan 20	113.34000 -2.82	117.42	111.60	116.38	236,155
28 Jan 20	116.16000 +3.51	116.34	113.20	113.50	273,255
27 Jan 20	112.65000 +1.05	112.72	109.58	110.28	132,274
24 Jan 20	111.60000 +2.34	112.00	109.27	109.55	174,040
23 Jan 20	109.26000 -2.40	111.20	105.54	111.20	294,461
22 Jan 20	111.66000 +1.16	112.23	110.29	110.57	105,566
21 Jan 20	110.50000 +1.27	110.76	109.08	109.30	122,591
17 Jan 20	109.23000 +0.12	110.22	108.46	110.11	104,170
16 Jan 20	109.11000 +0.96	109.70	107.60	108.03	119,703
15 Jan 20	108.15000 +2.27	108.34	105.38	105.98	95,370
14 Jan 20	105.88000 +0.05	106.53	104.95	105.71	103,654
13 Jan 20	105.83000 +1.73	105.93	103.68	103.99	127,374
10 Jan 20	104.10000 -2.73	107.16	103.16	106.83	198,822
09 Jan 20	106.83000 +1.27	108.35	104.65	106.36	251,469
08 Jan 20	105.56000 -0.30	107.24	105.32	105.46	230,456
07 Jan 20	105.86000 -1.02	107.67	105.41	106.20	218,929
06 Jan 20	106.88000 +2.18	107.14	103.75	104.20	185,012
03 Jan 20	104.70000 +1.23	104.87	101.96	102.52	136,941
02 Jan 20	103.47000 +1.81	103.47	100.87	101.93	171,789
31 Dec 19	101.66000 +1.38	102.24	100.25	100.33	133,502
30 Dec 19	100.28000 -0.41	101.43	100.12	100.95	89,411
27 Dec 19	100.69000 +1.56	100.81	98.35	99.23	177,220
26 Dec 19	99.13000 -0.43	99.51	98.50	99.38	83,105
24 Dec 19	99.56000 +1.72	99.99	97.58	98.06	57,407
23 Dec 19	97.84000 -5.49	103.47	97.42	103.04	146,171
20 Dec 19	103.33000 +1.04	104.48	102.65	102.91	411,125
19 Dec 19	102.29000 -0.60	103.31	102.26	102.63	186,060
18 Dec 19	102.89000 +0.64	103.31	101.71	101.97	311,788
17 Dec 19	102.25000 +1.97	102.60	99.90	99.90	243,531
16 Dec 19	100.28000 +1.77	101.11	98.02	98.75	178,397
13 Dec 19	98.51000 +2.37	98.82	95.50	96.24	157,668
12 Dec 19	96.14000 +0.22	96.82	95.54	95.66	169,348
11 Dec 19	95.92000 -0.20	96.08	94.72	95.74	120,355
10 Dec 19	96.12000 +0.31	96.62	95.38	95.98	139,082
09 Dec 19	95.81000 -1.55	98.50	94.44	97.07	267,641
06 Dec 19	97.36000 +0.00	99.26	97.09	97.39	153,851
05 Dec 19	97.36000 -2.13	100.38	96.07	99.01	360,838
04 Dec 19	99.49000 -2.60	102.55	99.48	102.55	119,094
03 Dec 19	102.09000 -0.03	102.24	99.53	101.72	180,372
02 Dec 19	102.12000 +0.86	102.43	100.73	101.41	237,326
29 Nov 19	101.26000 +0.08	102.18	100.75	101.08	89,265
27 Nov 19	101.18000 +0.40	101.96	100.29	100.67	122,563
26 Nov 19	100.78000 +1.99	101.95	98.72	98.97	505,100
25 Nov 19	98.79000 +3.52	99.77	95.61	95.61	329,456
22 Nov 19	95.27000 -0.50	96.01	94.70	95.18	305,033
21 Nov 19	95.77000 -0.13	97.15	94.94	95.85	180,139
20 Nov 19	95.90000 +0.23	95.98	94.70	94.70	199,545
19 Nov 19	95.67000 +1.91	96.47	93.11	93.25	205,536
18 Nov 19	93.76000 -1.21	95.75	92.94	94.59	405,070
15 Nov 19	94.97000 -2.01	97.89	94.95	96.96	3,210,066
14 Nov 19	96.98500 -1.78	98.45	95.81	97.64	676,973
13 Nov 19	98.76000 +9.78	100.95	96.50	98.01	1,063,663
12 Nov 19	88.98000 +2.02	89.17	86.94	87.21	101,291
11 Nov 19	86.96000 -0.50	87.79	85.41	87.33	103,278
08 Nov 19	87.46000 +1.41	88.43	86.34	86.98	149,003
07 Nov 19	86.05000 -1.68	88.84	85.15	87.75	174,441
06 Nov 19	87.73000 +2.22	87.96	85.83	85.83	180,516
05 Nov 19	85.51000 -0.85	88.00	82.02	84.64	380,108
04 Nov 19	86.36000 -7.33	96.88	85.52	95.01	402,099
01 Nov 19	93.69000 -12.03	105.24	86.87	104.66	900,077
31 Oct 19	105.72000 -0.96	106.86	104.75	106.86	174,037
30 Oct 19	106.68000 -1.04	107.94	106.20	107.73	104,673
29 Oct 19	107.72000 +1.75	108.13	105.96	106.00	79,646
28 Oct 19	105.97000 +0.35	106.96	105.31	105.62	117,877
25 Oct 19	105.62000 -0.10	107.27	105.40	106.08	99,883
24 Oct 19	105.72000 +1.29	106.55	104.24	105.29	88,042
23 Oct 19	104.43000 -1.10	106.87	103.48	105.16	122,481
22 Oct 19	105.53000 -1.90	107.44	105.46	107.41	86,186
21 Oct 19	107.43000 +0.53	108.28	106.78	107.62	175,649
18 Oct 19	106.90000 +1.26	107.80	105.13	105.65	126,145
17 Oct 19	105.64000 +1.78	106.27	103.50	104.34	87,476
16 Oct 19	103.86000 +0.84	104.26	100.35	102.71	116,684
15 Oct 19	103.02000 -1.89	106.36	102.43	104.73	135,137
14 Oct 19	104.91000 +0.11	106.33	104.02	105.65	67,711
11 Oct 19	104.80000 +0.66	105.99	103.88	104.77	98,937
10 Oct 19	104.14000 +0.61	104.74	103.12	103.74	90,736
09 Oct 19	103.53000 +2.06	103.94	102.06	102.37	89,652
08 Oct 19	101.47000 -1.44	103.26	101.18	102.56	124,238
07 Oct 19	102.91000 -1.32	104.87	102.45	104.37	88,247
04 Oct 19	104.23000 +2.62	104.27	101.75	102.05	77,411
03 Oct 19	101.61000 +0.65	102.00	100.32	100.74	113,856
02 Oct 19	100.96000 -0.84	101.92	99.46	101.11	132,315
01 Oct 19	101.80000 -1.51	104.33	101.63	103.90	89,807
30 Sep 19	103.31000 +2.10	103.70	100.75	101.36	149,361
27 Sep 19	101.21000 -1.30	103.07	99.99	102.95	91,101
26 Sep 19	102.51000 +0.42	103.58	102.00	102.90	70,318
25 Sep 19	102.09000 +1.34	102.16	99.43	100.99	135,902
24 Sep 19	100.75000 +2.54	101.44	98.18	98.74	248,560
23 Sep 19	98.21000 -1.26	100.99	98.05	99.07	264,281
20 Sep 19	99.47000 -1.70	103.35	99.38	101.07	424,900
19 Sep 19	101.17000 -1.19	103.47	100.78	102.45	259,382
18 Sep 19	102.36000 +0.70	102.85	100.96	101.87	227,166
17 Sep 19	101.66000 -0.46	104.76	100.80	102.23	189,553
16 Sep 19	102.12000 +0.45	102.41	100.32	101.11	89,344
13 Sep 19	101.67000 +3.31	101.98	97.53	98.74	133,642
12 Sep 19	98.36000 -0.92	100.21	97.89	99.77	155,636
11 Sep 19	99.28000 +1.47	101.55	97.80	98.46	170,233
10 Sep 19	97.81000 -2.85	100.70	96.03	100.50	186,029
09 Sep 19	100.66000 -1.72	103.51	100.28	103.05	169,422
06 Sep 19	102.38000 -0.05	103.93	101.98	102.32	138,830
05 Sep 19	102.43000 +1.90	102.79	100.19	100.82	149,732
04 Sep 19	100.53000 +1.34	101.54	98.99	99.41	112,050
03 Sep 19	99.19000 +0.96	100.20	97.86	98.25	142,064
30 Aug 19	98.23000 -0.13	99.30	97.58	98.47	75,356
29 Aug 19	98.36000 +0.72	100.00	98.18	98.64	130,923
28 Aug 19	97.64000 +1.92	98.31	94.90	94.90	119,509
27 Aug 19	95.72000 +0.89	96.49	94.65	94.65	94,836
26 Aug 19	94.83000 +1.62	94.97	93.09	93.98	115,086
23 Aug 19	93.21000 -2.46	96.82	92.93	95.34	105,480
22 Aug 19	95.67000 +1.07	96.54	93.80	94.51	78,637
21 Aug 19	94.60000 -0.25	95.81	93.73	95.05	65,416
20 Aug 19	94.85000 -1.64	97.25	94.64	96.32	67,807
19 Aug 19	96.49000 +0.53	97.58	95.61	96.81	86,918
16 Aug 19	95.96000 +2.44	96.78	94.02	94.02	85,826
15 Aug 19	93.52000 -0.19	94.42	93.00	93.99	85,319
14 Aug 19	93.71000 -2.37	95.73	93.00	95.40	60,715
13 Aug 19	96.08000 +1.07	96.21	94.44	95.10	93,197
12 Aug 19	95.01000 +1.45	95.17	93.29	93.61	92,906
09 Aug 19	93.56000 +0.49	94.84	92.56	92.56	133,482
08 Aug 19	93.07000 -2.39	96.17	91.33	95.24	535,202
07 Aug 19	95.46000 +2.32	95.96	90.00	90.00	148,065
06 Aug 19	93.14000 +1.11	95.04	92.48	92.48	147,350
05 Aug 19	92.03000 +1.87	92.11	89.02	89.20	177,453
02 Aug 19	90.16000 +0.18	93.51	89.02	91.45	175,869
01 Aug 19	89.98000 +0.12	90.77	89.07	89.60	122,268
31 Jul 19	89.86000 -1.05	92.27	89.35	91.13	125,128
30 Jul 19	90.91000 +2.94	91.13	87.83	88.13	123,980
29 Jul 19	87.97000 -2.70	90.84	87.94	90.84	125,975
26 Jul 19	90.67000 +1.35	91.04	88.71	89.45	138,259
25 Jul 19	89.32000 -1.12	91.21	89.10	90.51	132,798
24 Jul 19	90.44000 +0.65	90.66	89.51	89.73	154,046
23 Jul 19	89.79000 -0.57	90.67	88.70	90.67	87,047
22 Jul 19	90.36000 -0.41	91.89	90.15	91.11	66,705
19 Jul 19	90.77000 -0.93	92.22	90.64	92.20	87,771
18 Jul 19	91.70000 -0.30	92.11	90.89	91.74	167,349
17 Jul 19	92.00000 -2.67	94.96	91.85	94.57	170,211
16 Jul 19	94.67000 -2.09	97.89	94.67	96.93	85,445
15 Jul 19	96.76000 +0.78	97.27	95.50	96.64	102,564
12 Jul 19	95.98000 +0.98	96.12	94.47	94.58	78,270
11 Jul 19	95.00000 +0.02	95.54	94.28	94.96	124,532
10 Jul 19	94.98000 -0.91	96.65	94.68	96.01	86,836
09 Jul 19	95.89000 +1.15	96.03	94.31	94.62	74,094
08 Jul 19	94.74000 -1.04	96.00	94.25	95.57	78,598
05 Jul 19	95.78000 +1.25	95.86	93.78	94.73	110,682
03 Jul 19	94.53000 +0.13	96.24	94.24	94.84	58,798
02 Jul 19	94.40000 +1.40	94.44	92.88	93.50	77,239
01 Jul 19	93.00000 +1.52	99.70	91.56	98.49	155,018
28 Jun 19	91.48000 +0.79	93.55	90.98	90.98	249,135
27 Jun 19	90.69000 +3.15	90.69	87.83	87.83	132,503
26 Jun 19	87.54000 +0.18	91.12	87.50	88.30	195,083
25 Jun 19	87.36000 -1.64	90.09	87.09	89.26	129,766
24 Jun 19	89.00000 +1.57	89.50	87.48	87.60	147,484
21 Jun 19	87.43000 -2.17	90.12	86.88	89.15	139,642
20 Jun 19	89.60000 +0.84	90.14	88.13	89.08	57,674
19 Jun 19	88.76000 +1.91	88.79	86.77	86.77	69,115
18 Jun 19	86.85000 -1.50	89.15	86.36	88.38	91,856
17 Jun 19	88.35000 -0.90	89.74	88.05	89.50	68,505
14 Jun 19	89.25000 -0.10	91.25	89.25	89.52	71,737
13 Jun 19	89.35000 +2.10	89.53	87.33	87.33	59,420
12 Jun 19	87.25000 +0.12	87.70	86.64	86.89	43,462
11 Jun 19	87.13000 +0.18	89.66	86.49	87.51	49,781
10 Jun 19	86.95000 -0.42	87.68	86.25	86.89	64,553
07 Jun 19	87.37000 -0.15	89.00	87.37	87.71	52,345
06 Jun 19	87.52000 +1.14	87.54	86.32	86.43	46,904
05 Jun 19	86.38000 +0.06	88.98	85.94	86.49	62,854
04 Jun 19	86.32000 -0.80	87.87	85.74	87.33	117,222
03 Jun 19	87.12000 +3.33	87.22	83.70	84.07	109,487
31 May 19	83.79000 -0.11	84.69	81.45	83.12	120,505
30 May 19	83.90000 +1.28	84.50	82.94	83.04	88,214
29 May 19	82.62000 -3.42	85.68	82.36	85.60	99,865
28 May 19	86.04000 +0.64	86.67	85.75	85.83	68,803
24 May 19	85.40000 +1.34	85.59	83.55	83.55	37,930
23 May 19	84.06000 -0.59	84.53	83.33	84.10	51,675
22 May 19	84.65000 +0.66	85.77	83.72	83.91	80,820
21 May 19	83.99000 -0.02	84.87	83.73	84.35	81,111
20 May 19	84.01000 -1.01	84.79	83.71	84.79	136,527
17 May 19	85.02000 -1.64	86.50	83.92	85.96	84,395
16 May 19	86.66000 +1.25	87.85	85.80	86.00	129,701
15 May 19	85.41000 +3.25	85.81	81.73	82.52	190,152
14 May 19	82.16000 +0.28	82.70	81.75	82.17	155,761
13 May 19	81.88000 -0.22	82.05	80.62	81.72	166,652
10 May 19	82.10000 +1.33	82.18	80.50	80.91	47,754
09 May 19	80.77000 +0.72	80.91	79.62	79.81	60,647
08 May 19	80.05000 -0.13	80.88	79.85	80.28	37,487
07 May 19	80.18000 -1.65	82.21	79.71	81.10	61,235
06 May 19	81.83000 -0.02	83.00	81.28	81.52	125,747
03 May 19	81.85000 +7.71	85.21	75.32	76.00	294,884
02 May 19	74.14000 +0.23	74.43	72.36	73.45	74,355
01 May 19	73.91000 +1.31	74.48	71.37	72.46	99,167
30 Apr 19	72.60000 +1.18	72.91	70.71	71.47	143,475
29 Apr 19	71.42000 +0.01	71.65	70.41	71.01	45,568
26 Apr 19	71.41000 -1.03	73.10	71.20	72.70	49,488
25 Apr 19	72.44000 +0.33	72.67	70.89	71.89	62,339
24 Apr 19	72.11000 +1.56	72.32	70.29	70.29	58,570
23 Apr 19	70.55000 +0.92	71.49	68.87	69.55	119,761
22 Apr 19	69.63000 +0.32	69.66	68.99	69.19	19,011
18 Apr 19	69.31000 +0.83	69.36	68.07	68.30	22,938
17 Apr 19	68.48000 -0.54	69.39	67.75	69.05	28,190
16 Apr 19	69.02000 +0.58	69.31	68.48	68.77	24,349
15 Apr 19	68.44000 -0.71	69.43	68.24	69.24	17,840
12 Apr 19	69.15000 -0.02	69.74	66.55	69.43	47,627
11 Apr 19	69.17000 +0.95	69.24	68.28	68.28	58,616
10 Apr 19	68.22000 +0.07	69.18	68.02	68.15	28,380
09 Apr 19	68.15000 -0.10	68.55	67.69	68.23	41,165
08 Apr 19	68.25000 +0.52	68.51	67.25	67.72	53,268
05 Apr 19	67.73000 +0.97	67.76	66.58	66.70	61,178
04 Apr 19	66.76000 -1.03	67.78	66.57	67.78	43,499
03 Apr 19	67.79000 +1.60	68.46	65.54	66.68	107,788
02 Apr 19	66.19000 -2.14	68.33	65.65	68.28	129,358
01 Apr 19	68.33000 -0.24	68.97	67.54	68.91	40,024
29 Mar 19	68.57000 +0.56	68.81	67.87	68.23	73,514
28 Mar 19	68.01000 -0.57	68.88	67.50	68.59	62,341
27 Mar 19	68.58000 +0.52	68.76	67.10	67.76	74,674
26 Mar 19	68.06000 -0.96	69.72	66.89	69.36	119,446
25 Mar 19	69.02000 +0.92	69.33	68.00	68.34	30,798
22 Mar 19	68.10000 -0.71	69.25	68.06	69.04	50,792
21 Mar 19	68.81000 +0.81	69.30	67.68	67.68	47,891
20 Mar 19	68.00000 -0.32	69.35	68.00	68.11	29,637
19 Mar 19	68.32000 -0.88	69.57	68.21	69.34	38,376
18 Mar 19	69.20000 -0.10	69.86	68.64	69.51	35,295
15 Mar 19	69.30000 +0.56	69.96	68.61	68.61	147,191
14 Mar 19	68.74000 +0.46	69.35	67.81	68.28	43,876
13 Mar 19	68.28000 +0.06	68.89	68.01	68.54	30,140
12 Mar 19	68.22000 +0.29	68.54	67.52	68.16	44,845
11 Mar 19	67.93000 +1.16	68.37	66.64	66.77	44,722
08 Mar 19	66.77000 +0.53	67.14	65.30	65.95	43,156
07 Mar 19	66.24000 +0.17	66.59	65.20	65.96	41,315
06 Mar 19	66.07000 -0.70	66.91	65.53	66.91	68,265
05 Mar 19	66.77000 +0.57	66.90	65.86	66.34	45,401
04 Mar 19	66.20000 -0.46	66.65	65.75	66.65	42,146
01 Mar 19	66.66000 -0.10	67.45	66.03	66.90	76,028
28 Feb 19	66.76000 -0.26	67.11	66.41	66.98	110,405
27 Feb 19	67.02000 -0.19	67.36	66.59	66.91	65,888
26 Feb 19	67.21000 +1.67	67.74	65.20	65.52	102,663
25 Feb 19	65.54000 -0.54	66.82	65.20	66.56	115,066
22 Feb 19	66.08000 +4.42	66.54	61.50	61.50	199,305
21 Feb 19	61.66000 -0.38	62.21	61.10	62.17	39,313
20 Feb 19	62.04000 +0.41	62.07	61.07	61.83	48,544
19 Feb 19	61.63000 +1.17	61.89	60.35	60.44	70,571
15 Feb 19	60.46000 +0.53	61.33	60.04	60.04	94,320
14 Feb 19	59.93000 +0.23	60.41	59.04	59.42	67,684
13 Feb 19	59.70000 +0.60	59.70	59.00	59.10	47,985
12 Feb 19	59.10000 +0.16	59.35	58.71	59.27	39,660
11 Feb 19	58.94000 -0.58	59.51	58.55	59.51	52,277
08 Feb 19	59.52000 +0.25	59.63	59.20	59.20	41,008
07 Feb 19	59.27000 -0.18	59.80	59.01	59.09	30,250
06 Feb 19	59.45000 +0.27	59.62	58.53	59.17	42,294
05 Feb 19	59.18000 +0.25	59.48	58.22	59.22	81,113
04 Feb 19	58.93000 +0.71	59.25	58.21	58.53	172,889
01 Feb 19	58.22000 +0.22	58.32	57.83	57.97	50,372
31 Jan 19	58.00000 +0.00	58.25	57.57	57.99	64,606
30 Jan 19	58.00000 +0.18	58.24	57.35	57.83	28,047
29 Jan 19	57.82000 +0.32	58.38	57.49	57.49	40,112
28 Jan 19	57.50000 -0.19	58.53	57.02	57.52	57,570
25 Jan 19	57.69000 -1.32	59.55	57.60	59.17	55,648
24 Jan 19	59.01000 -1.14	60.26	58.71	60.26	37,160
23 Jan 19	60.15000 +0.94	60.16	59.22	59.66	47,236
22 Jan 19	59.21000 -1.27	61.00	59.00	60.13	59,023
18 Jan 19	60.48000 +2.34	60.85	58.14	58.14	115,931
17 Jan 19	58.14000 -0.04	58.80	57.71	58.18	42,390
16 Jan 19	58.18000 +0.66	58.59	57.35	57.55	48,527
15 Jan 19	57.52000 +0.41	57.52	56.50	57.12	54,400
14 Jan 19	57.11000 -0.27	57.70	56.70	57.29	70,244
11 Jan 19	57.38000 -0.11	57.94	57.00	57.10	62,371
10 Jan 19	57.49000 +0.79	57.59	56.55	56.68	57,702
09 Jan 19	56.70000 -0.31	57.70	56.02	57.49	180,005
08 Jan 19	57.01000 -1.08	59.39	56.59	58.36	88,953
07 Jan 19	58.09000 +0.58	58.96	57.21	57.51	89,165
04 Jan 19	57.51000 +0.94	58.96	56.92	56.92	101,584
03 Jan 19	56.57000 +0.88	56.92	55.60	55.94	121,609
02 Jan 19	55.69000 +0.13	55.86	54.40	54.83	105,529
31 Dec 18	55.56000 +1.48	55.99	54.20	54.20	101,678
28 Dec 18	54.08000 +1.19	54.29	52.98	53.00	143,849
27 Dec 18	52.89000 +0.42	53.08	51.22	51.94	118,410
26 Dec 18	52.47000 +1.33	52.67	50.34	51.24	169,707
24 Dec 18	51.14000 -1.61	52.97	51.14	52.66	28,915
21 Dec 18	52.75000 -1.10	54.50	52.33	53.69	206,111
20 Dec 18	53.85000 -0.86	54.79	53.22	54.79	96,660
19 Dec 18	54.71000 +0.13	56.18	54.42	54.85	141,918
18 Dec 18	54.58000 -0.71	56.33	54.47	55.69	142,359
17 Dec 18	55.29000 -2.41	58.11	54.65	57.90	116,197
14 Dec 18	57.70000 -0.77	58.30	57.49	58.27	93,728
13 Dec 18	58.47000 -0.09	58.92	57.99	58.49	63,933
12 Dec 18	58.56000 -2.45	61.80	58.40	61.80	70,835
11 Dec 18	61.01000 +0.68	61.29	59.39	60.39	119,014
10 Dec 18	60.33000 +1.44	60.70	58.35	58.97	79,050
07 Dec 18	58.89000 +0.53	60.59	58.28	58.94	101,270
06 Dec 18	58.36000 -1.21	59.97	58.00	59.22	107,499
04 Dec 18	59.57000 -2.99	63.39	59.18	62.84	73,367
03 Dec 18	62.56000 +0.35	63.38	61.26	62.96	45,201
30 Nov 18	62.21000 +0.18	62.80	61.16	61.74	55,314
29 Nov 18	62.03000 +0.50	62.37	60.81	60.99	49,544
28 Nov 18	61.53000 +1.95	61.53	59.40	59.40	57,515
27 Nov 18	59.58000 -0.82	61.69	59.29	60.31	50,300
26 Nov 18	60.40000 -0.05	61.15	59.58	60.42	66,082
23 Nov 18	60.45000 +0.81	61.12	58.94	59.15	21,727
21 Nov 18	59.64000 -1.20	61.13	59.50	60.94	28,400
20 Nov 18	60.84000 +0.19	61.65	59.63	60.26	45,422
19 Nov 18	60.65000 -0.41	62.52	60.06	60.90	37,005
16 Nov 18	61.06000 +1.24	61.13	59.35	59.35	58,589
15 Nov 18	59.82000 +1.04	60.14	58.12	58.87	45,844
14 Nov 18	58.78000 -1.09	62.30	58.40	59.86	60,587
13 Nov 18	59.87000 +0.17	60.54	59.56	60.09	105,819
12 Nov 18	59.70000 -0.48	60.65	59.50	60.45	60,492
09 Nov 18	60.18000 -0.75	61.32	59.63	60.53	60,086
08 Nov 18	60.93000 -0.31	62.08	60.12	61.60	87,524
07 Nov 18	61.24000 +0.17	61.43	60.39	60.90	51,942
06 Nov 18	61.07000 +1.09	61.07	58.18	59.65	60,258
05 Nov 18	59.98000 -0.44	61.60	59.15	60.82	54,729
02 Nov 18	60.42000 +2.58	62.56	58.00	58.50	208,407
01 Nov 18	57.84000 -1.87	60.39	57.40	59.46	148,491
31 Oct 18	59.71000 -0.07	61.47	59.40	60.38	58,488
30 Oct 18	59.78000 +1.00	60.21	58.26	58.54	49,336
29 Oct 18	58.78000 +0.10	59.76	58.20	58.88	35,323
26 Oct 18	58.68000 +0.15	59.06	56.66	57.83	107,214
25 Oct 18	58.53000 +1.00	59.95	57.35	57.50	42,331
24 Oct 18	57.53000 -1.33	58.83	57.36	58.80	30,155
23 Oct 18	58.86000 -0.79	60.04	58.15	59.10	42,105
22 Oct 18	59.65000 -0.33	60.52	59.60	60.00	34,392
19 Oct 18	59.98000 -1.23	61.53	59.65	60.82	36,091
18 Oct 18	61.21000 +0.54	61.40	60.25	60.37	81,339
17 Oct 18	60.67000 +0.19	60.73	59.15	60.33	34,377
16 Oct 18	60.48000 +2.78	61.12	57.06	57.81	38,329
15 Oct 18	57.70000 -0.10	58.39	56.68	57.77	38,043
12 Oct 18	57.80000 -1.41	60.05	57.23	59.66	72,611
11 Oct 18	59.21000 -1.32	61.01	58.88	60.07	85,350
10 Oct 18	60.53000 -1.15	61.69	60.09	61.52	92,299
09 Oct 18	61.68000 +0.71	62.26	60.31	60.72	28,786
08 Oct 18	60.97000 -0.12	61.36	60.16	60.85	26,042
05 Oct 18	61.09000 -0.20	61.88	60.50	61.49	44,433
04 Oct 18	61.29000 -1.62	63.15	60.83	63.09	56,177
03 Oct 18	62.91000 +0.99	63.40	61.13	62.06	37,123
02 Oct 18	61.92000 -0.88	64.02	61.55	62.71	37,377
01 Oct 18	62.80000 -1.06	64.97	62.46	63.98	63,682
28 Sep 18	63.86000 +1.46	63.86	62.08	62.08	63,088
27 Sep 18	62.40000 +0.12	63.11	62.14	62.17	31,447
26 Sep 18	62.28000 -0.63	63.27	62.28	62.99	70,208
25 Sep 18	62.91000 +0.60	63.31	62.14	62.52	84,510
24 Sep 18	62.31000 -0.81	64.33	62.13	63.02	66,035
21 Sep 18	63.12000 +1.61	63.21	61.03	61.44	258,026
20 Sep 18	61.51000 +1.41	61.56	60.29	60.29	32,887
19 Sep 18	60.10000 -1.13	61.39	59.12	61.39	36,589
18 Sep 18	61.23000 +0.91	61.89	60.29	60.47	72,709
17 Sep 18	60.32000 -0.80	60.88	60.01	60.88	42,746
14 Sep 18	61.12000 +0.87	61.61	59.99	60.33	32,478
13 Sep 18	60.25000 +1.54	60.68	58.48	59.06	63,812
12 Sep 18	58.71000 -1.28	59.74	58.45	59.74	56,290
11 Sep 18	59.99000 +0.09	60.90	59.54	59.80	34,100
10 Sep 18	59.90000 -1.10	61.40	59.57	61.27	61,479
07 Sep 18	61.00000 -0.90	62.09	60.76	61.89	57,661
06 Sep 18	61.90000 +0.42	62.24	61.13	61.61	33,580
05 Sep 18	61.48000 +0.60	62.51	60.88	61.18	76,238
04 Sep 18	60.88000 +0.11	61.25	60.03	60.78	46,397
31 Aug 18	60.77000 +0.54	61.42	60.00	60.37	53,607
30 Aug 18	60.23000 -0.21	60.81	59.99	60.67	37,125
29 Aug 18	60.44000 -0.10	61.06	60.31	60.74	43,398
28 Aug 18	60.54000 +0.25	60.91	60.34	60.52	45,596
27 Aug 18	60.29000 -0.03	61.18	59.57	60.47	70,367
24 Aug 18	60.32000 +0.42	60.73	59.60	59.94	55,843
23 Aug 18	59.90000 -0.12	60.63	59.74	60.07	32,816
22 Aug 18	60.02000 -1.21	61.45	59.95	61.45	43,653
21 Aug 18	61.23000 +0.30	61.68	60.88	61.10	72,952
20 Aug 18	60.93000 +0.32	61.10	60.19	60.55	53,999
17 Aug 18	60.61000 -0.61	61.58	60.53	61.15	87,133
16 Aug 18	61.22000 +0.69	61.72	60.26	60.69	89,546
15 Aug 18	60.53000 +0.94	60.60	59.31	59.44	126,755
14 Aug 18	59.59000 +0.76	59.77	58.86	58.96	106,053
13 Aug 18	58.83000 -0.11	59.70	58.62	59.05	71,368
10 Aug 18	58.94000 -0.30	59.66	58.81	59.25	103,686
09 Aug 18	59.24000 +0.09	59.60	59.00	59.24	64,072
08 Aug 18	59.15000 +0.54	59.70	58.00	58.54	109,091
07 Aug 18	58.61000 -0.53	59.00	55.49	58.50	148,951
06 Aug 18	59.14000 -1.08	63.38	58.76	60.92	127,024
03 Aug 18	60.22000 -0.76	61.67	59.76	61.09	42,226
02 Aug 18	60.98000 +0.85	61.31	60.13	60.20	42,943
01 Aug 18	60.13000 +0.91	60.53	59.12	59.49	66,268
31 Jul 18	59.22500 +0.72	59.81	58.71	58.74	60,022
30 Jul 18	58.50000 -1.52	61.31	58.34	60.23	78,113
27 Jul 18	60.02000 -0.12	60.54	59.00	60.30	85,282
26 Jul 18	60.14000 +1.41	60.29	58.80	58.90	101,041
25 Jul 18	58.73000 +0.85	58.88	57.47	58.17	41,588
24 Jul 18	57.88000 -0.42	58.85	57.47	58.60	37,520
23 Jul 18	58.30000 +0.44	58.67	57.41	58.10	36,938
20 Jul 18	57.86000 +0.00	58.39	57.29	57.49	73,969
19 Jul 18	57.86000 +0.66	57.94	56.66	56.80	50,114
18 Jul 18	57.20000 +1.51	57.24	55.62	55.64	97,995
17 Jul 18	55.69000 -0.01	56.75	55.28	55.56	38,821
16 Jul 18	55.70000 +0.70	55.76	54.95	54.95	28,271
13 Jul 18	55.00000 +0.28	55.42	54.83	54.90	44,027
12 Jul 18	54.72000 +0.04	54.86	54.00	54.86	66,122
11 Jul 18	54.68000 -0.28	55.31	54.19	54.86	52,570
10 Jul 18	54.96000 -0.24	55.76	54.42	55.50	50,499
09 Jul 18	55.20000 -0.24	55.78	54.90	55.49	100,476
06 Jul 18	55.44000 -0.82	57.22	55.19	56.07	80,885
05 Jul 18	56.26000 +1.24	56.41	54.91	55.48	127,583
03 Jul 18	55.02000 -0.15	55.79	54.93	55.50	47,250
02 Jul 18	55.17000 +0.31	55.28	54.34	54.34	93,787
29 Jun 18	54.86000 +0.66	54.95	53.82	54.17	114,074
28 Jun 18	54.20000 +2.83	54.31	51.33	51.41	185,759
27 Jun 18	51.37000 -1.54	53.50	51.28	52.81	106,567
26 Jun 18	52.91000 -0.43	53.51	52.42	53.51	119,663
25 Jun 18	53.34000 +1.40	53.57	51.54	51.57	102,042
22 Jun 18	51.94000 +0.99	52.00	50.53	51.56	736,637
21 Jun 18	50.95000 -1.35	52.83	50.79	52.21	111,839
20 Jun 18	52.30000 -1.46	53.85	52.09	53.72	150,433
19 Jun 18	53.76000 -0.07	54.30	53.03	53.79	186,236
18 Jun 18	53.83000 +0.93	54.12	52.62	52.76	111,566
15 Jun 18	52.90000 -0.11	54.00	52.77	53.18	100,414
14 Jun 18	53.01000 -0.78	53.71	52.55	53.71	91,657
13 Jun 18	53.79000 -0.34	54.09	53.30	53.65	74,068
12 Jun 18	54.13000 -0.71	55.23	53.00	55.23	167,161
11 Jun 18	54.84000 -1.64	56.69	54.77	56.30	119,925
08 Jun 18	56.48000 +1.71	56.54	54.68	54.68	113,417
07 Jun 18	54.77000 +0.95	54.96	53.67	54.84	43,455
06 Jun 18	53.82000 -0.01	54.15	53.52	53.95	46,877
05 Jun 18	53.83000 -0.26	54.40	53.54	54.02	38,755
04 Jun 18	54.09000 +0.49	54.31	53.46	53.85	41,322
01 Jun 18	53.60000 +0.64	54.22	52.66	53.32	89,656
31 May 18	52.96000 -0.70	54.03	52.50	53.68	93,547
30 May 18	53.66000 +0.24	54.68	53.45	53.56	72,111
29 May 18	53.42000 -0.91	54.23	52.85	54.00	47,713
25 May 18	54.33000 -0.12	54.81	54.24	54.30	38,231
24 May 18	54.45000 +0.76	54.45	53.12	53.82	38,998
23 May 18	53.69000 +0.52	53.81	53.25	53.28	57,965
22 May 18	53.17000 -0.31	53.64	52.83	53.26	93,746
21 May 18	53.48000 -0.25	53.82	53.00	53.75	44,858
18 May 18	53.73000 +0.57	53.90	52.43	53.29	123,509
17 May 18	53.16000 +1.31	53.34	51.25	52.02	62,524
16 May 18	51.85000 +0.89	52.56	51.00	51.03	72,379
15 May 18	50.96000 -0.12	51.52	50.68	51.05	92,971
14 May 18	51.08000 -1.76	53.00	51.04	53.00	40,261
11 May 18	52.84000 +0.22	53.98	52.40	52.71	79,392
10 May 18	52.62000 +0.05	54.28	51.77	52.72	70,994
09 May 18	52.57000 +0.73	52.83	51.60	51.89	41,360
08 May 18	51.84000 +0.90	51.91	51.20	51.25	54,554
07 May 18	50.94000 -1.03	52.13	50.74	51.53	79,724
04 May 18	51.97000 +1.54	53.15	50.20	50.20	144,713
03 May 18	50.43000 -0.04	51.05	49.63	50.37	133,476
02 May 18	50.47000 -0.78	52.71	50.29	51.50	89,952
01 May 18	51.25000 -0.30	52.42	51.00	51.48	50,879
30 Apr 18	51.55000 -0.60	52.71	51.55	52.25	51,952
27 Apr 18	52.15000 -0.47	53.23	51.89	52.57	36,569
26 Apr 18	52.62000 +0.00	53.36	52.09	52.75	47,465
25 Apr 18	52.62000 -0.35	53.46	52.47	52.94	72,166
24 Apr 18	52.97000 -1.00	55.45	52.53	54.38	96,781
23 Apr 18	53.97000 +0.45	54.40	53.32	53.58	181,209
20 Apr 18	53.52000 +0.24	54.49	52.97	53.29	440,491
19 Apr 18	53.28000 +1.11	53.53	52.05	52.14	132,641
18 Apr 18	52.16500 -0.81	53.35	52.07	53.35	75,433
17 Apr 18	52.98000 -0.37	54.04	52.94	53.62	37,000
16 Apr 18	53.35000 +1.67	53.66	51.93	52.07	41,428
13 Apr 18	51.68000 -1.01	52.75	51.38	52.65	180,033
12 Apr 18	52.69000 -0.28	53.66	52.61	53.40	74,152
11 Apr 18	52.97000 +0.34	53.24	52.49	52.65	39,401
10 Apr 18	52.63000 +1.49	52.72	51.44	51.73	53,125
09 Apr 18	51.14000 +0.74	51.85	50.82	51.00	69,380
06 Apr 18	50.40000 -0.91	51.56	50.36	51.16	177,960
05 Apr 18	51.31000 -0.23	52.13	51.10	51.83	53,130
04 Apr 18	51.54000 +0.03	52.50	50.75	51.28	111,315
03 Apr 18	51.51000 +1.17	51.77	50.67	50.67	84,647
02 Apr 18	50.34000 -0.99	53.69	50.06	51.10	63,178
29 Mar 18	51.33000 -0.05	51.94	50.88	51.65	100,706
28 Mar 18	51.38000 +0.90	51.63	50.56	50.58	139,631
27 Mar 18	50.48000 -0.80	51.78	50.25	51.50	80,912
26 Mar 18	51.28000 -0.13	52.38	50.96	52.00	111,268
23 Mar 18	51.41000 -0.89	52.75	51.40	52.35	68,488
22 Mar 18	52.30000 -0.30	52.89	52.06	52.21	57,488
21 Mar 18	52.60000 -0.37	53.38	52.55	52.97	103,921
20 Mar 18	52.97000 +0.57	53.31	52.47	52.48	57,476
19 Mar 18	52.40000 -1.20	53.86	52.03	53.36	133,537
16 Mar 18	53.60000 +0.09	54.02	53.00	53.37	104,300
15 Mar 18	53.51000 +0.24	55.10	53.05	53.55	48,926
14 Mar 18	53.27000 -0.39	54.34	53.07	54.14	69,070
13 Mar 18	53.66000 +0.73	54.08	52.98	53.25	94,858
12 Mar 18	52.93000 -0.03	53.07	52.25	53.07	48,709
09 Mar 18	52.96000 +0.51	53.24	52.60	52.84	55,875
08 Mar 18	52.45000 +0.60	52.59	51.19	51.95	140,205
07 Mar 18	51.85000 +0.12	52.25	50.93	50.93	98,342
06 Mar 18	51.73000 +0.92	52.24	50.04	51.13	133,514
05 Mar 18	50.81000 +0.83	51.07	49.88	50.00	125,313
02 Mar 18	49.98000 +0.04	50.74	49.86	49.96	134,903
01 Mar 18	49.94000 +0.94	52.84	48.22	49.04	128,451
28 Feb 18	49.00000 +0.06	50.89	48.15	49.19	152,864
27 Feb 18	48.94000 -1.29	50.19	48.18	50.00	188,413
26 Feb 18	50.23000 +1.84	51.99	48.72	48.72	171,781
23 Feb 18	48.39000 +0.42	49.67	47.80	48.32	77,419
22 Feb 18	47.97000 -1.42	51.15	47.78	49.65	156,936
21 Feb 18	49.39000 +0.67	51.02	48.90	48.98	205,467
20 Feb 18	48.72000 -0.21	49.31	48.50	49.09	92,684
16 Feb 18	48.93000 +0.36	49.07	48.41	48.41	45,341
15 Feb 18	48.57000 +1.07	48.63	47.54	48.00	49,048
14 Feb 18	47.50000 +0.99	47.72	45.13	46.16	57,343
13 Feb 18	46.51000 +0.43	46.89	45.87	46.09	31,124
12 Feb 18	46.08000 +0.38	46.86	45.05	45.84	69,834
09 Feb 18	45.70000 +0.94	46.30	43.97	45.01	71,963
08 Feb 18	44.76000 -0.98	45.63	44.52	45.63	61,089
07 Feb 18	45.74000 +0.91	45.96	44.40	44.54	75,315
06 Feb 18	44.83000 +0.13	46.16	43.69	43.69	109,855
05 Feb 18	44.70000 -2.86	47.32	44.70	47.08	58,886
02 Feb 18	47.56000 -0.42	48.49	47.04	47.78	60,379
01 Feb 18	47.98000 +0.26	48.26	47.51	47.67	78,031
31 Jan 18	47.72000 -0.28	48.56	47.27	48.01	58,497
30 Jan 18	48.00000 -0.28	48.49	47.59	47.92	50,285
29 Jan 18	48.28000 +0.05	48.94	47.75	47.95	52,850
26 Jan 18	48.23000 +0.12	48.75	47.80	48.23	35,372
25 Jan 18	48.11000 +0.47	48.59	47.18	47.78	24,881
24 Jan 18	47.64000 -0.51	49.17	47.50	48.40	84,701
23 Jan 18	48.15000 +1.80	48.33	46.12	46.12	46,004
22 Jan 18	46.35000 +1.15	46.58	45.31	45.78	36,002
19 Jan 18	45.20000 +0.21	45.81	43.99	44.82	63,620
18 Jan 18	44.99000 -0.64	45.67	44.15	45.30	35,078
17 Jan 18	45.63000 +1.90	45.88	43.40	43.90	66,000
16 Jan 18	43.73000 -0.22	44.92	43.50	44.14	75,727
12 Jan 18	43.95000 -0.03	44.30	43.63	44.04	99,437
11 Jan 18	43.98000 -0.01	44.68	43.39	44.06	94,614
10 Jan 18	43.99000 -0.15	44.44	43.58	44.21	61,237
09 Jan 18	44.14000 -1.05	45.38	44.13	45.35	78,986
08 Jan 18	45.19000 +0.23	45.30	44.51	44.99	49,326
05 Jan 18	44.96000 +1.45	45.16	43.50	43.75	36,995
04 Jan 18	43.51000 +0.53	43.86	42.94	43.29	55,866
03 Jan 18	42.98000 -0.47	43.47	41.85	43.33	116,493
02 Jan 18	43.45000 -1.55	45.26	43.00	45.18	119,681
29 Dec 17	45.00000 -0.38	46.19	44.97	45.85	66,051
28 Dec 17	45.38000 +0.34	45.38	44.82	45.25	38,797
27 Dec 17	45.04000 -0.07	45.55	44.84	45.24	41,657
26 Dec 17	45.11000 -0.18	45.32	45.00	45.15	53,053
22 Dec 17	45.29000 +0.19	45.42	45.05	45.23	38,722
21 Dec 17	45.10000 +0.43	45.23	44.41	44.71	46,459
20 Dec 17	44.67000 +0.03	45.00	44.37	44.80	31,814
19 Dec 17	44.64000 -0.32	45.17	44.46	45.15	32,958
18 Dec 17	44.96000 +0.11	45.17	44.73	45.03	50,106
15 Dec 17	44.85000 +1.52	45.19	43.20	43.37	129,892
14 Dec 17	43.33000 -0.67	44.34	43.13	44.03	73,071
13 Dec 17	44.00000 +0.87	44.75	42.55	43.19	143,921
12 Dec 17	43.13000 +0.59	43.24	42.09	42.55	138,796
11 Dec 17	42.54000 +0.41	42.67	41.75	42.14	141,598
08 Dec 17	42.13000 -0.35	43.02	41.49	42.75	69,140
07 Dec 17	42.48000 -0.86	43.98	42.37	43.37	124,674
06 Dec 17	43.34000 +0.50	43.69	42.40	42.94	98,786
05 Dec 17	42.84000 -0.44	43.93	42.56	43.53	56,397
04 Dec 17	43.28000 -0.57	44.53	42.50	44.50	181,013
01 Dec 17	43.85000 -0.74	45.25	42.82	44.94	63,861
30 Nov 17	44.59000 +0.26	45.04	43.23	44.69	90,250
29 Nov 17	44.33000 +1.02	45.19	43.35	43.35	49,483
28 Nov 17	43.31000 +1.27	43.46	42.14	42.15	52,462
27 Nov 17	42.04000 +0.13	42.35	41.90	41.90	59,004
24 Nov 17	41.91000 -0.49	42.57	41.60	42.44	29,113
22 Nov 17	42.40000 -0.47	42.98	42.37	42.88	38,489
21 Nov 17	42.87000 +0.15	43.19	42.60	43.10	90,920
20 Nov 17	42.72000 +0.05	43.38	41.40	42.65	99,843
17 Nov 17	42.67000 -0.98	43.34	42.39	43.30	105,938
16 Nov 17	43.65000 +0.39	44.93	43.37	43.40	64,570
15 Nov 17	43.26000 -0.05	44.03	43.17	43.17	72,088
14 Nov 17	43.31000 -0.29	44.30	43.00	43.44	143,841
13 Nov 17	43.60000 -0.05	44.06	42.95	43.53	68,843
10 Nov 17	43.65000 +0.75	44.12	42.75	42.83	143,871
09 Nov 17	42.90000 -1.14	44.22	42.75	43.93	71,379
08 Nov 17	44.04000 -0.29	44.60	43.89	44.28	49,636
07 Nov 17	44.33000 -0.67	45.55	43.36	44.97	62,396
06 Nov 17	45.00000 +0.07	45.77	43.45	44.94	246,647
03 Nov 17	44.93000 +1.62	45.44	43.30	43.32	125,481
02 Nov 17	43.31000 +0.13	44.42	42.67	43.22	80,941
01 Nov 17	43.18000 -0.20	43.98	42.48	43.76	67,234
31 Oct 17	43.38000 +0.88	43.78	42.40	42.40	67,641
30 Oct 17	42.50000 -1.99	44.51	42.43	44.51	61,686
27 Oct 17	44.49000 +0.41	44.90	43.90	44.05	110,825
26 Oct 17	44.08000 -0.32	44.94	43.80	44.73	70,184
25 Oct 17	44.40000 +0.32	44.65	43.00	44.06	95,769
24 Oct 17	44.08000 +0.03	44.44	43.88	44.08	80,211
23 Oct 17	44.05000 +0.49	44.19	43.44	43.85	48,568
20 Oct 17	43.56000 -0.36	46.15	43.48	44.51	122,158
19 Oct 17	43.92000 +0.64	43.96	42.94	43.21	66,343
18 Oct 17	43.28000 +0.77	43.46	42.45	42.79	49,464
17 Oct 17	42.51000 -0.33	42.85	42.33	42.83	54,551
16 Oct 17	42.84000 +0.30	43.76	42.32	42.73	65,013
13 Oct 17	42.54000 -0.18	43.42	42.16	42.61	78,680
12 Oct 17	42.72000 +0.58	42.92	41.95	42.06	114,916
11 Oct 17	42.14000 +1.31	42.38	40.59	40.59	87,861
10 Oct 17	40.83000 +0.61	40.92	39.89	40.22	139,934
09 Oct 17	40.22000 -3.09	42.73	39.38	42.13	195,267
06 Oct 17	43.31000 +0.01	43.47	43.09	43.30	59,374
05 Oct 17	43.30000 -0.22	44.07	43.11	44.01	58,729
04 Oct 17	43.52000 -1.09	44.76	43.51	44.69	43,008
03 Oct 17	44.61000 +0.67	44.82	43.49	44.22	78,459
02 Oct 17	43.94000 +0.77	44.08	43.22	43.74	135,979
29 Sep 17	43.17000 -1.74	47.78	42.90	44.87	247,050
28 Sep 17	44.91000 +1.22	44.98	43.38	43.62	105,167
27 Sep 17	43.69000 +1.01	43.92	42.54	43.02	70,022
26 Sep 17	42.68000 -0.66	43.55	42.43	43.12	93,872
25 Sep 17	43.34000 +0.28	43.47	42.04	42.68	92,536
22 Sep 17	43.06000 +0.49	43.27	42.33	42.33	48,257
21 Sep 17	42.57000 +0.26	42.95	42.10	42.29	75,124
20 Sep 17	42.31000 +0.30	44.06	42.00	42.00	148,529
19 Sep 17	42.01000 +1.03	42.02	40.81	41.14	116,273
18 Sep 17	40.98000 +0.04	41.39	40.88	40.88	105,845
15 Sep 17	40.94000 +0.09	41.06	40.33	40.89	212,032
14 Sep 17	40.85000 -0.37	41.14	40.50	41.11	117,551
13 Sep 17	41.22000 +1.21	41.30	39.17	39.99	140,608
12 Sep 17	40.01000 +1.11	40.02	39.00	39.13	220,599
11 Sep 17	38.90000 +1.19	38.99	37.72	38.23	103,699
08 Sep 17	37.71000 +2.06	38.16	35.63	35.69	184,153
07 Sep 17	35.65000 -0.24	35.90	34.70	35.90	171,525
06 Sep 17	35.89000 -0.21	36.78	35.28	36.07	214,583
05 Sep 17	36.10000 -1.45	37.79	36.01	37.74	85,064
01 Sep 17	37.55000 -0.30	38.45	37.34	38.00	49,879
31 Aug 17	37.85000 +0.51	37.99	37.39	37.54	64,716
30 Aug 17	37.34000 +0.04	37.96	37.20	37.46	47,498
29 Aug 17	37.30000 +0.01	37.50	37.01	37.29	50,956
28 Aug 17	37.29000 -0.36	37.82	36.97	37.82	118,349
25 Aug 17	37.65000 +0.06	38.31	37.06	37.78	128,307
24 Aug 17	37.59000 -0.59	38.45	37.54	38.45	76,116
23 Aug 17	38.18000 -0.22	38.77	38.13	38.23	82,443
22 Aug 17	38.40000 +1.14	38.68	37.07	37.07	164,543
21 Aug 17	37.26000 +0.33	37.62	36.34	36.77	104,172
18 Aug 17	36.93000 -0.30	37.15	36.67	37.02	105,995
17 Aug 17	37.23000 -0.77	38.16	37.14	37.91	122,582
16 Aug 17	38.00000 -0.57	38.68	37.62	38.55	235,752
15 Aug 17	38.57000 -0.73	39.42	38.26	39.26	75,729
14 Aug 17	39.30000 +0.38	40.08	38.82	39.30	151,207
11 Aug 17	38.92000 -0.97	40.19	38.77	40.14	76,752
10 Aug 17	39.89000 -1.13	40.95	39.82	40.90	67,973
09 Aug 17	41.02000 -0.08	41.94	40.59	40.73	105,496
08 Aug 17	41.10000 -0.78	45.69	40.97	41.99	178,599
07 Aug 17	41.88000 +0.71	43.62	41.63	41.81	225,591
04 Aug 17	41.17000 +3.55	41.56	37.75	38.50	143,099
03 Aug 17	37.62000 -0.35	38.24	37.42	38.22	171,447
02 Aug 17	37.97000 -1.03	39.03	37.86	39.00	103,845
01 Aug 17	39.00000 +0.08	39.49	38.54	39.11	51,706
31 Jul 17	38.92000 +0.23	39.30	38.14	39.10	53,729
28 Jul 17	38.69000 +0.33	39.66	38.18	39.66	42,236
27 Jul 17	38.36000 -0.94	39.32	37.67	39.32	70,567
26 Jul 17	39.30000 -0.67	40.07	39.30	39.90	121,082
25 Jul 17	39.97000 +0.99	40.31	39.05	40.31	66,139
24 Jul 17	38.98000 +0.67	42.09	38.33	38.46	83,622
21 Jul 17	38.31000 +0.53	38.52	37.68	37.96	100,330
20 Jul 17	37.78000 +0.68	37.80	36.30	37.22	102,934
19 Jul 17	37.10000 +0.09	37.25	36.79	36.90	58,457
18 Jul 17	37.01000 +0.06	37.12	36.73	36.93	72,924
17 Jul 17	36.95000 +0.04	37.30	36.62	36.89	64,010
14 Jul 17	36.91000 -0.04	37.36	36.33	36.80	54,097
13 Jul 17	36.95000 -0.08	36.99	36.55	36.98	44,058
12 Jul 17	37.03000 +0.41	37.22	36.69	36.80	55,007
11 Jul 17	36.62000 -0.05	37.30	36.16	36.65	42,935
10 Jul 17	36.67000 -0.30	37.01	36.23	36.78	58,503
07 Jul 17	36.97000 +0.71	37.07	35.04	36.13	50,000
06 Jul 17	36.26000 -0.96	37.21	36.07	36.99	47,710
05 Jul 17	37.22000 -0.23	37.70	36.61	37.70	39,019
03 Jul 17	37.45000 +0.14	37.85	37.32	37.40	30,312
30 Jun 17	37.31000 +0.06	37.70	36.94	37.13	70,344
29 Jun 17	37.25000 -0.63	38.14	36.76	38.14	67,336
28 Jun 17	37.88000 +0.73	38.03	36.96	37.46	73,598
27 Jun 17	37.15000 -0.37	37.97	36.97	37.97	69,228
26 Jun 17	37.52000 +0.80	38.32	36.15	36.53	121,122
23 Jun 17	36.72000 +0.73	36.82	35.48	36.65	1,146,945
22 Jun 17	35.99000 -0.63	36.73	35.45	36.73	97,486
21 Jun 17	36.62000 -0.08	36.90	36.22	36.88	55,256
20 Jun 17	36.70000 -0.36	37.31	36.45	36.99	59,584
19 Jun 17	37.06000 -0.16	37.55	36.83	37.43	90,667
16 Jun 17	37.22000 +0.53	37.25	36.45	36.45	98,656
15 Jun 17	36.69000 +0.11	36.90	36.20	36.37	58,346
14 Jun 17	36.58000 +0.70	36.76	35.63	35.93	82,422
13 Jun 17	35.88000 +0.71	36.23	35.25	35.25	53,050
12 Jun 17	35.17000 -0.59	36.08	35.00	35.77	96,958
09 Jun 17	35.76000 -0.68	36.76	35.62	36.61	80,230
08 Jun 17	36.44000 +1.02	36.54	35.44	35.46	67,459
07 Jun 17	35.42000 +0.20	35.65	35.00	35.28	51,085
06 Jun 17	35.22000 -0.95	36.10	35.15	36.00	90,517
05 Jun 17	36.17000 -0.76	37.16	36.14	37.16	59,384
02 Jun 17	36.93000 -0.06	38.04	36.56	36.91	126,593
01 Jun 17	36.99000 +0.75	37.00	36.03	36.80	83,233
31 May 17	36.24000 +0.01	36.83	35.71	36.37	181,066
30 May 17	36.23000 +0.39	36.56	35.38	35.99	117,029
26 May 17	35.84000 -1.34	37.63	35.84	37.03	276,688
25 May 17	37.18000 +0.42	37.30	36.55	36.83	182,960
24 May 17	36.76000 +1.39	37.00	35.28	35.28	208,317
23 May 17	35.37000 +0.24	35.66	34.83	35.31	129,439
22 May 17	35.13000 +0.73	35.32	34.41	34.41	110,012
19 May 17	34.40000 +0.09	34.59	34.23	34.37	121,717
18 May 17	34.31000 +0.75	34.38	33.03	33.68	122,469
17 May 17	33.56000 -0.41	34.35	33.39	33.56	224,125
16 May 17	33.97000 +0.17	34.10	33.35	34.02	187,063
15 May 17	33.80000 +0.00	34.31	33.55	33.99	174,939
12 May 17	33.80000 -0.93	34.00	32.00	32.62	2,372,407
11 May 17	34.73000 -0.46	35.32	34.52	34.52	113,187
10 May 17	35.19000 +0.17	35.70	34.76	34.91	86,093
09 May 17	35.02000 +0.18	35.84	34.75	34.80	98,685
08 May 17	34.84000 -0.26	35.79	34.53	35.18	98,650
05 May 17	35.10000 -1.47	36.04	34.41	36.00	166,125
04 May 17	36.57000 +0.46	36.83	36.01	36.62	38,484
03 May 17	36.11000 -0.02	36.96	35.93	35.93	92,333
02 May 17	36.13000 +0.03	36.34	35.78	36.11	63,657
01 May 17	36.10000 -0.06	36.74	35.65	36.25	107,066
28 Apr 17	36.16000 -0.03	36.82	35.70	36.11	101,345
27 Apr 17	36.19000 +0.37	36.44	35.48	36.02	99,802
26 Apr 17	35.82000 +0.80	36.95	35.01	35.01	106,112
25 Apr 17	35.02000 +0.11	36.02	34.90	35.22	84,740
24 Apr 17	34.91000 +0.99	35.09	31.56	34.00	48,803
21 Apr 17	33.92000 +0.23	33.99	33.42	33.42	31,316
20 Apr 17	33.69000 +0.73	33.76	33.03	33.08	32,717
19 Apr 17	32.96000 +0.13	33.08	32.44	32.87	56,303
18 Apr 17	32.83000 -0.04	32.89	32.38	32.75	19,967
17 Apr 17	32.87000 +0.48	32.99	32.24	32.54	20,260
13 Apr 17	32.39000 -0.02	32.72	32.10	32.58	25,835
12 Apr 17	32.41000 +0.03	32.52	31.98	32.23	30,548
11 Apr 17	32.38000 +0.27	32.47	31.75	32.17	21,577
10 Apr 17	32.11000 -0.07	32.66	31.86	32.32	39,027
07 Apr 17	32.18000 +0.22	32.27	31.03	31.79	21,513
06 Apr 17	31.96000 +0.58	31.99	30.78	31.31	53,399
05 Apr 17	31.38000 -0.71	32.25	31.10	32.01	43,658
04 Apr 17	32.09000 +0.19	32.24	31.61	31.61	48,301
03 Apr 17	31.90000 -0.14	32.19	31.57	31.84	29,733
31 Mar 17	32.04000 -0.15	32.25	31.88	32.25	45,138
30 Mar 17	32.19000 +0.24	32.43	31.69	32.03	28,137
29 Mar 17	31.95000 -0.78	32.82	31.89	32.82	18,008
28 Mar 17	32.73000 +0.03	32.83	31.43	31.43	41,120
27 Mar 17	32.70000 +0.10	32.97	32.29	32.46	42,914
24 Mar 17	32.60000 +0.09	33.16	31.99	32.13	45,335
23 Mar 17	32.51000 +0.77	32.89	31.49	31.91	54,682
22 Mar 17	31.74000 -0.62	32.20	31.44	32.20	43,822
21 Mar 17	32.36000 -0.11	32.72	31.67	32.72	50,318
20 Mar 17	32.47000 -0.14	33.33	31.26	33.17	32,200
17 Mar 17	32.61000 +0.23	32.79	30.36	32.20	166,201
16 Mar 17	32.38000 +0.00	33.20	32.08	32.60	36,065
15 Mar 17	32.38000 +0.59	32.44	31.88	31.92	24,148
14 Mar 17	31.79000 -0.36	32.53	31.06	32.53	30,187
13 Mar 17	32.15000 +0.77	32.51	31.35	31.35	55,709
10 Mar 17	31.38000 +0.36	31.58	30.80	31.02	41,449
09 Mar 17	31.02000 +0.07	31.40	30.82	30.82	33,580
08 Mar 17	30.95000 +0.17	31.18	30.90	30.91	51,569
07 Mar 17	30.78000 -0.02	31.36	30.60	31.36	59,060
06 Mar 17	30.80000 -0.71	32.61	30.38	31.27	77,967
03 Mar 17	31.51000 +0.60	31.65	30.67	30.75	82,803
02 Mar 17	30.91000 +0.70	31.44	29.79	30.26	98,221
01 Mar 17	30.21000 +0.86	30.38	29.20	30.00	107,782
28 Feb 17	29.35000 -0.18	29.88	29.13	29.57	161,721
27 Feb 17	29.53000 -0.35	30.05	29.40	29.94	84,864
24 Feb 17	29.88000 -0.03	30.66	29.75	30.66	39,825
23 Feb 17	29.91000 -0.09	30.09	29.59	30.09	41,204
22 Feb 17	30.00000 +0.25	30.08	29.50	29.84	72,834
21 Feb 17	29.75000 +0.04	29.95	29.45	29.66	102,612
17 Feb 17	29.71000 +0.23	29.83	29.32	29.32	98,057
16 Feb 17	29.48000 +0.14	29.50	28.67	29.08	188,394
15 Feb 17	29.34000 +0.09	29.54	29.19	29.19	56,577
14 Feb 17	29.25000 -0.25	29.85	28.94	29.37	147,642
13 Feb 17	29.50000 -0.25	29.94	29.47	29.68	59,729
10 Feb 17	29.75000 -0.20	30.00	29.68	29.99	118,336
09 Feb 17	29.95000 +0.02	30.05	29.60	29.98	118,447
08 Feb 17	29.93000 -1.21	32.15	29.60	31.78	143,853
07 Feb 17	31.14000 +1.49	31.39	30.02	30.02	73,188
06 Feb 17	29.65000 +1.49	29.74	27.84	28.01	108,885
03 Feb 17	28.16000 -0.21	29.07	27.19	28.51	278,860
02 Feb 17	28.37000 -0.49	29.33	28.36	29.17	129,806
01 Feb 17	28.86000 -0.49	29.94	28.69	29.32	42,368
31 Jan 17	29.35000 -0.60	29.88	28.88	29.63	51,309
30 Jan 17	29.95000 -0.47	30.37	29.55	30.37	64,797
27 Jan 17	30.42000 -0.18	30.64	30.18	30.51	26,605
26 Jan 17	30.60000 -0.47	30.88	30.41	30.88	47,762
25 Jan 17	31.07000 -0.03	31.63	30.78	31.10	38,851
24 Jan 17	31.10000 -0.62	31.75	31.04	31.75	56,700
23 Jan 17	31.72000 +0.00	31.83	31.31	31.65	22,167
20 Jan 17	31.72000 +0.36	32.06	31.13	31.46	25,240
19 Jan 17	31.36000 -0.08	31.71	31.18	31.38	53,534
18 Jan 17	31.44000 +0.13	31.60	30.92	31.50	30,081
17 Jan 17	31.31000 -0.26	32.14	30.89	31.89	35,305
13 Jan 17	31.57000 +0.47	31.91	31.17	31.34	91,778
12 Jan 17	31.10000 -0.55	31.48	30.29	31.09	91,633
11 Jan 17	31.65000 -0.20	32.06	31.36	31.69	64,559
10 Jan 17	31.85000 +0.47	32.24	31.15	31.50	76,449
09 Jan 17	31.38000 -0.36	31.88	31.05	31.64	82,193
06 Jan 17	31.74000 -1.09	33.31	31.64	32.62	117,292
05 Jan 17	32.83000 -1.14	34.15	32.73	34.00	53,794
04 Jan 17	33.97000 -0.12	34.50	33.73	34.50	130,168
03 Jan 17	34.09000 +0.08	35.08	33.90	34.33	54,973
30 Dec 16	34.01000 -0.46	34.72	33.88	34.60	31,148
29 Dec 16	34.47000 -0.20	34.91	34.17	34.91	59,147
28 Dec 16	34.67000 +1.14	34.70	33.74	33.91	97,640
27 Dec 16	33.53000 +0.26	33.79	31.00	33.53	31,928
23 Dec 16	33.27000 +0.56	33.59	32.46	32.46	18,006
22 Dec 16	32.71000 +0.44	33.71	31.79	32.47	46,399
21 Dec 16	32.27000 +0.37	32.58	31.55	31.55	41,803
20 Dec 16	31.90000 +0.36	32.17	31.60	31.73	52,159
19 Dec 16	31.54000 +0.51	31.94	30.55	31.00	59,792
16 Dec 16	31.03000 +0.69	31.59	29.87	30.40	228,442
15 Dec 16	30.34000 +0.53	30.99	29.80	29.97	56,680
14 Dec 16	29.81000 -0.19	30.03	29.62	29.86	51,495
13 Dec 16	30.00000 -0.59	31.75	29.64	30.60	63,765
12 Dec 16	30.59000 +0.16	30.83	29.52	30.45	100,288
09 Dec 16	30.43000 +0.35	31.31	29.53	30.10	279,850
08 Dec 16	30.08000 +0.19	30.26	29.84	30.02	116,897
07 Dec 16	29.89000 +0.36	30.38	29.61	29.61	79,974
06 Dec 16	29.53000 +1.35	29.71	27.85	28.11	115,386
05 Dec 16	28.18000 +0.96	28.68	27.04	27.37	222,096
02 Dec 16	27.22000 +0.05	27.64	27.00	27.50	316,834
01 Dec 16	27.17000 -1.34	28.53	27.08	28.25	1,604,052
30 Nov 16	28.51000 +0.56	29.30	27.61	28.42	212,476
29 Nov 16	27.95000 -0.31	28.05	26.23	27.50	194,813
28 Nov 16	28.26000 -0.52	29.00	28.19	28.66	48,771
25 Nov 16	28.78000 +0.09	29.30	27.81	28.71	55,849
23 Nov 16	28.69000 +0.27	29.20	28.00	28.40	60,715
22 Nov 16	28.42000 +0.43	28.72	27.88	27.92	54,045
21 Nov 16	27.99000 +0.75	28.18	27.20	27.22	74,166
18 Nov 16	27.24000 +0.55	27.31	26.75	26.78	69,832
17 Nov 16	26.69000 +0.64	27.02	25.58	26.20	126,200
16 Nov 16	26.05000 -1.28	26.30	23.95	24.52	194,702
15 Nov 16	27.33000 -0.15	27.51	27.00	27.19	61,665
14 Nov 16	27.48000 +0.63	27.92	26.87	26.99	136,247
11 Nov 16	26.85000 +1.53	27.01	25.60	25.60	126,967
10 Nov 16	25.32000 +1.21	26.30	23.94	24.28	90,495
09 Nov 16	24.11000 +0.14	24.30	23.41	23.86	83,719
08 Nov 16	23.97000 +0.54	24.00	21.32	23.16	38,623
07 Nov 16	23.43000 -0.61	24.63	22.89	24.08	88,511
04 Nov 16	24.04000 +1.04	24.26	22.99	23.05	39,945
03 Nov 16	23.00000 -0.31	23.39	22.70	23.19	117,139
02 Nov 16	23.31000 +0.07	23.42	21.01	23.36	62,615
01 Nov 16	23.24000 -0.81	23.95	23.15	23.94	70,816
31 Oct 16	24.05000 +1.23	24.17	22.90	22.90	104,891
28 Oct 16	22.82000 +0.10	23.00	22.59	22.59	12,701
27 Oct 16	22.72000 -0.03	23.28	22.63	22.82	68,419
26 Oct 16	22.75000 +0.10	22.83	22.10	22.25	81,269
25 Oct 16	22.65000 +0.15	22.83	22.37	22.37	76,192
24 Oct 16	22.50000 +0.02	22.92	22.22	22.61	162,139
21 Oct 16	22.48000 -0.28	22.87	22.34	22.66	79,189
20 Oct 16	22.76000 +0.02	22.93	22.67	22.87	21,218
19 Oct 16	22.74000 -0.07	23.05	22.63	22.83	66,398
18 Oct 16	22.81000 +0.59	23.07	22.11	22.28	51,791
17 Oct 16	22.22000 +0.38	22.28	21.55	21.77	51,552
14 Oct 16	21.84000 -0.07	22.08	21.46	22.06	71,234
13 Oct 16	21.91000 +0.19	21.95	21.51	21.58	67,220
12 Oct 16	21.72000 +0.28	21.85	21.01	21.41	41,233
11 Oct 16	21.44000 +0.28	21.56	20.84	20.93	81,995
10 Oct 16	21.16000 +0.20	21.40	20.81	21.10	111,839
07 Oct 16	20.96000 -0.25	21.59	20.94	21.28	121,352
06 Oct 16	21.21000 -0.37	21.71	21.06	21.36	71,673
05 Oct 16	21.58000 -0.66	22.21	21.13	21.78	125,168
04 Oct 16	22.24000 -0.40	22.93	22.03	22.54	103,880
03 Oct 16	22.64000 +0.64	22.73	21.65	22.12	92,578
30 Sep 16	22.00000 +0.67	22.65	20.86	20.86	644,428
29 Sep 16	21.33000 -1.00	22.37	20.76	22.33	142,790
28 Sep 16	22.33000 +0.24	22.41	21.70	22.21	52,746
27 Sep 16	22.09000 +0.44	22.23	20.95	21.66	76,894
26 Sep 16	21.65000 +0.13	21.90	20.43	20.43	161,099
23 Sep 16	21.52000 +0.72	21.94	20.53	20.62	72,425
22 Sep 16	20.80000 +0.05	21.02	19.94	20.77	130,230
21 Sep 16	20.75000 +0.11	20.97	20.05	20.51	68,257
20 Sep 16	20.64000 +0.38	20.77	19.84	20.07	175,912
19 Sep 16	20.26000 +0.45	20.57	19.90	20.01	107,067
16 Sep 16	19.81000 -0.66	20.30	19.80	20.30	441,423
15 Sep 16	20.47000 +0.25	20.72	20.03	20.40	28,848
14 Sep 16	20.22000 +0.10	20.60	19.86	20.10	105,393
13 Sep 16	20.12000 -0.55	20.90	20.01	20.78	41,019
12 Sep 16	20.67000 -0.33	21.19	20.30	21.12	56,685
09 Sep 16	21.00000 -0.32	21.50	20.27	21.16	72,705
08 Sep 16	21.32000 +0.17	21.79	21.20	21.20	91,012
07 Sep 16	21.15000 +0.34	21.17	20.48	20.65	68,506
06 Sep 16	20.81000 +0.42	20.90	19.70	20.65	71,692
02 Sep 16	20.39080 -0.14	20.72	20.29	20.72	51,655
01 Sep 16	20.53000 -0.27	20.74	20.45	20.45	10,814
31 Aug 16	20.80000 +0.28	21.00	20.01	20.48	50,612
30 Aug 16	20.52000 +0.09	20.82	20.35	20.45	85,537
29 Aug 16	20.43000 -0.03	20.67	19.02	20.11	53,587
26 Aug 16	20.46000 +0.46	20.55	19.92	20.00	72,196
25 Aug 16	20.00000 +0.00	20.64	19.75	20.09	41,768
24 Aug 16	20.00000 -0.44	20.70	19.60	20.70	78,167
23 Aug 16	20.44000 -0.27	20.86	20.20	20.84	30,409
22 Aug 16	20.71000 +0.77	21.30	19.30	20.00	166,791
19 Aug 16	19.94000 +0.22	19.95	19.34	19.61	26,641
18 Aug 16	19.72000 +0.11	19.86	19.60	19.81	23,054
17 Aug 16	19.61000 +0.16	19.97	19.26	19.56	36,235
16 Aug 16	19.45000 -0.37	19.99	19.02	19.99	41,708
15 Aug 16	19.82000 +0.41	20.89	19.64	19.87	116,254
12 Aug 16	19.41000 -0.24	19.93	19.28	19.51	33,764
11 Aug 16	19.65000 +0.06	19.73	19.26	19.58	131,111
10 Aug 16	19.59000 -0.02	20.00	19.37	19.70	246,642
09 Aug 16	19.61000 +0.22	19.70	19.28	19.35	169,553
08 Aug 16	19.39000 +0.58	19.45	18.43	18.96	101,021
05 Aug 16	18.81000 +0.47	18.83	18.28	18.30	50,967
04 Aug 16	18.34000 +0.09	18.38	18.17	18.25	81,366
03 Aug 16	18.25000 -0.35	18.70	18.23	18.36	125,811
02 Aug 16	18.60000 +0.19	18.72	18.23	18.23	87,868
01 Aug 16	18.41000 +0.14	18.47	18.00	18.26	333,583
29 Jul 16	18.27000 -0.08	19.00	18.25	18.46	531,007
28 Jul 16	18.35000 +0.00	18.79	18.00	18.00	4,916,459