FUNDMANAGER.co.uk

argenx SE (ADR)

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	869.71997 +44.11	881.10	843.51	847.53	535,211
19 Oct 26	825.60999 +6.47	828.69	814.41	815.55	393,057
16 Oct 26	819.14001 -27.13	843.61	813.05	842.80	388,973
15 Oct 26	846.27002 +27.97	858.21	838.78	842.46	510,744
14 Oct 26	818.29999 +15.66	835.31	803.00	809.03	463,671
13 Oct 26	802.64001 -9.66	822.28	798.48	817.16	272,753
12 Oct 26	812.29999 -12.73	832.49	810.70	832.33	240,578
09 Oct 26	825.03003 +6.40	826.78	805.07	821.96	512,212
08 Oct 26	818.63000 -109.81	832.24	787.73	831.23	2,454,065
07 Oct 26	928.44000 -2.08	942.68	921.72	932.08	258,326
06 Oct 26	930.52002 +17.65	942.35	909.95	922.39	430,003
05 Oct 26	912.87000 -6.34	923.31	903.50	920.83	322,123
02 Oct 26	919.21002 -16.79	928.96	912.96	926.86	333,869
01 Oct 26	936.00000 -22.91	972.38	935.24	957.22	302,243
30 Sep 26	958.90997 -11.75	970.27	952.27	970.08	243,687
29 Sep 26	970.65997 -1.59	974.24	956.25	965.05	311,040
28 Sep 26	972.25000 +12.76	977.01	954.76	954.76	264,655
25 Sep 26	959.48999 -2.73	967.71	956.24	965.23	264,380
24 Sep 26	962.21997 +16.40	965.34	944.21	945.81	323,723
23 Sep 26	945.82001 -17.97	974.60	934.18	974.60	426,480
22 Sep 26	963.78998 -24.41	986.77	963.50	986.43	304,470
21 Sep 26	988.20001 -2.12	1,001.95	986.56	996.50	231,642
18 Sep 26	990.32001 -5.45	1,003.83	989.33	1,001.62	243,308
17 Sep 26	995.77002 +11.08	1,000.87	988.57	991.74	245,901
16 Sep 26	984.69000 +4.93	988.34	974.26	981.94	200,536
15 Sep 26	979.76001 -10.78	1,000.59	977.03	985.87	235,284
14 Sep 26	990.53998 +6.15	1,008.32	988.40	1,004.56	198,582
11 Sep 26	984.39001 +0.35	1,002.95	983.10	1,001.62	181,865
10 Sep 26	984.03998 -18.27	1,000.24	981.74	991.05	226,433
09 Sep 26	1,002.31000 -4.76	1,008.93	988.69	991.68	209,924
08 Sep 26	1,007.07001 -26.08	1,015.79	995.00	1,005.68	313,879
04 Sep 26	1,033.15002 -20.31	1,048.44	1,031.19	1,040.31	125,058
03 Sep 26	1,053.45996 -1.91	1,070.81	1,052.78	1,070.81	210,438
02 Sep 26	1,055.37000 +26.86	1,072.75	1,042.22	1,049.46	216,992
01 Sep 26	1,028.51001 -3.15	1,039.13	1,021.55	1,033.36	192,944
31 Aug 26	1,031.66003 +8.45	1,039.36	1,005.78	1,010.78	227,991
28 Aug 26	1,023.21002 -35.69	1,053.00	1,018.60	1,049.87	175,521
27 Aug 26	1,058.90002 +11.80	1,061.57	1,044.76	1,053.47	322,515
26 Aug 26	1,047.09998 +27.61	1,057.91	1,032.85	1,033.83	361,917
25 Aug 26	1,019.48999 +8.38	1,030.36	1,013.75	1,020.29	142,230
24 Aug 26	1,011.10999 -28.67	1,031.18	1,001.51	1,023.76	318,415
21 Aug 26	1,039.78003 +1.66	1,058.69	1,029.46	1,034.98	377,300
20 Aug 26	1,038.12000 +5.26	1,039.30	1,018.98	1,019.16	258,229
19 Aug 26	1,032.85999 +39.87	1,035.09	1,011.95	1,020.51	380,424
18 Aug 26	992.98999 +5.15	1,009.74	980.45	988.49	333,895
17 Aug 26	987.84003 +136.55	1,002.16	925.62	927.33	680,077
14 Aug 26	851.28998 -5.65	852.08	837.42	845.36	278,668
13 Aug 26	856.94000 -19.06	878.94	856.29	878.94	171,325
12 Aug 26	876.00000 +11.26	881.44	857.52	858.54	172,617
11 Aug 26	864.73999 -1.37	876.38	855.79	873.91	451,297
10 Aug 26	866.10999 +1.07	887.41	860.00	867.55	361,138
07 Aug 26	865.03998 -10.26	894.03	862.60	890.47	250,015
06 Aug 26	875.29999 +7.36	884.75	863.88	875.66	227,042
05 Aug 26	867.94000 +23.44	878.72	855.14	868.63	358,791
04 Aug 26	844.50000 +13.71	850.35	832.71	840.76	264,376
03 Aug 26	830.78998 -23.03	841.89	826.45	838.99	250,392
31 Jul 26	853.82001 -18.76	873.08	846.16	872.36	294,612
30 Jul 26	872.58002 -9.98	875.25	855.87	861.00	256,507
29 Jul 26	882.56000 +10.33	886.20	873.87	874.33	226,415
28 Jul 26	872.22998 -16.59	895.58	870.00	888.60	293,941
27 Jul 26	888.82001 -29.40	919.16	888.28	915.84	256,617
24 Jul 26	918.21997 -6.38	935.88	910.19	935.00	312,072
23 Jul 26	924.59998 +72.88	927.08	845.30	871.01	607,664
22 Jul 26	851.71997 -23.02	874.63	850.02	870.29	213,322
21 Jul 26	874.73999 +28.55	877.58	859.42	861.55	256,568
20 Jul 26	846.19000 -14.36	871.80	846.17	863.35	239,581
17 Jul 26	860.54999 +2.58	862.55	843.59	847.66	277,004
16 Jul 26	857.96997 -4.96	866.22	852.63	862.30	204,821
15 Jul 26	862.92999 +3.50	866.72	854.17	860.67	174,205
14 Jul 26	859.42999 -16.82	879.89	858.13	871.04	269,014
13 Jul 26	876.25000 -1.37	878.16	855.78	870.91	374,451
10 Jul 26	877.62000 -31.87	904.79	868.54	904.79	322,499
09 Jul 26	909.48999 -5.81	925.31	905.45	910.15	283,665
08 Jul 26	915.29999 -4.64	920.30	906.23	914.15	243,628
07 Jul 26	919.94000 +3.14	935.46	915.78	929.90	382,687
06 Jul 26	916.79999 -22.88	940.26	914.19	938.19	261,277
02 Jul 26	939.67999 +30.18	953.58	921.15	928.59	378,137
01 Jul 26	909.50000 -18.27	930.47	898.15	929.97	369,379
30 Jun 26	927.77002 +15.31	931.88	909.70	919.82	348,703
29 Jun 26	912.46002 +25.28	913.82	890.00	896.44	270,129
26 Jun 26	887.17999 -1.47	907.36	880.73	893.75	400,581
25 Jun 26	888.65002 +36.15	895.74	862.82	862.82	531,719
24 Jun 26	852.50000 -0.90	878.03	837.74	869.85	661,217
23 Jun 26	853.40002 -50.35	933.99	842.22	919.29	719,116
22 Jun 26	903.75000 +26.03	916.56	897.47	902.45	432,885
18 Jun 26	877.71997 -14.54	902.89	863.96	901.11	351,717
17 Jun 26	892.26001 +13.77	905.74	883.76	890.29	258,000
16 Jun 26	878.48999 -5.71	885.07	869.85	881.79	314,760
15 Jun 26	884.20001 -9.32	892.89	876.65	892.19	423,155
12 Jun 26	893.52002 -5.42	911.88	891.34	900.00	333,159
11 Jun 26	898.94000 +36.76	901.70	874.40	878.94	315,453
10 Jun 26	862.17999 -21.82	888.50	861.26	881.11	346,289
09 Jun 26	884.00000 +1.59	898.73	870.22	889.83	265,600
08 Jun 26	882.40997 -8.91	899.29	871.21	887.03	484,325
05 Jun 26	891.32001 +49.05	896.60	845.88	846.75	795,559
04 Jun 26	842.27002 +29.13	850.25	822.00	826.72	228,887
03 Jun 26	813.14001 +10.97	814.81	793.21	799.17	314,113
02 Jun 26	802.16998 -33.92	823.68	799.68	823.68	288,899
01 Jun 26	836.09003 +0.10	840.29	825.55	832.86	252,052
29 May 26	835.98999 -2.50	841.85	829.60	838.49	192,189
28 May 26	838.48999 +17.86	843.90	820.85	821.02	230,011
27 May 26	820.63000 +12.20	832.59	811.84	817.32	204,426
26 May 26	808.42999 +1.97	811.38	799.38	808.71	167,786
22 May 26	806.46002 -9.76	827.37	804.20	819.62	171,105
21 May 26	816.21997 +11.97	827.66	797.83	799.95	245,665
20 May 26	804.25000 +6.48	807.11	796.70	798.35	401,098
19 May 26	797.77002 +21.51	799.69	775.62	775.62	290,926
18 May 26	776.26001 -23.06	799.11	775.87	798.97	306,674
15 May 26	799.32001 -22.81	820.33	797.77	819.82	326,376
14 May 26	822.13000 +19.43	827.95	797.75	804.57	196,455
13 May 26	802.70001 -10.11	810.70	789.98	797.52	380,572
12 May 26	812.81000 -0.47	824.52	806.66	808.67	346,238
11 May 26	813.28003 +31.11	827.80	795.98	812.03	497,543
08 May 26	782.16998 -5.14	792.00	778.13	787.08	353,912
07 May 26	787.31000 -20.24	840.67	777.14	840.67	580,440
06 May 26	807.54999 +12.85	815.62	798.13	799.44	432,987
05 May 26	794.70001 -16.39	815.93	790.54	815.86	248,079
04 May 26	811.09003 +27.59	811.61	785.08	788.53	211,867
01 May 26	783.50000 +1.78	794.32	775.02	781.75	188,539
30 Apr 26	781.71997 +5.70	788.59	778.47	782.85	410,911
29 Apr 26	776.02002 +0.99	776.49	754.84	764.40	425,971
28 Apr 26	775.03003 -8.71	788.52	766.93	786.71	232,829
27 Apr 26	783.73999 +3.49	797.70	779.41	780.25	227,035
24 Apr 26	780.25000 -7.70	787.08	778.20	785.28	338,952
23 Apr 26	787.95001 -5.27	803.84	787.69	797.39	230,398
22 Apr 26	793.21997 -12.16	805.74	790.50	805.05	380,491
21 Apr 26	805.38000 -29.07	820.08	800.85	820.08	270,420
20 Apr 26	834.45001 -14.59	847.20	831.43	847.20	217,783
17 Apr 26	849.03998 +20.69	852.28	842.93	849.03	235,565
16 Apr 26	828.34998 -12.52	843.11	825.47	840.36	255,274
15 Apr 26	840.87000 +12.52	849.60	833.61	833.66	262,244
14 Apr 26	828.34998 +19.08	835.21	814.50	815.81	228,270
13 Apr 26	809.27002 +9.62	812.31	790.82	800.01	337,021
10 Apr 26	799.65002 -0.85	809.72	793.95	808.27	312,246
09 Apr 26	800.50000 +15.43	801.68	777.66	781.15	298,708
08 Apr 26	785.07001 +19.64	788.09	772.34	781.14	316,433
07 Apr 26	765.42999 +17.18	766.21	734.00	741.36	360,887
06 Apr 26	748.25000 +1.83	752.74	734.81	740.67	314,601
02 Apr 26	746.41998 +3.30	759.99	735.46	735.46	372,071
01 Apr 26	743.12000 +12.87	751.92	731.44	741.29	365,176
31 Mar 26	730.25000 +25.94	734.17	708.10	711.03	370,082
30 Mar 26	704.31000 +12.91	705.63	693.56	697.45	307,547
27 Mar 26	691.40002 -1.43	705.66	690.85	695.89	418,985
26 Mar 26	692.83002 -4.22	700.72	686.35	693.72	268,848
25 Mar 26	697.04999 +19.55	700.96	685.68	685.68	406,205
24 Mar 26	677.50000 -4.35	677.85	666.79	671.84	257,441
23 Mar 26	681.84998 +17.92	692.90	678.67	684.98	391,064
20 Mar 26	663.92999 -20.57	688.09	661.85	686.67	397,175
19 Mar 26	684.50000 -0.27	687.17	678.99	681.66	334,240
18 Mar 26	684.77002 -21.26	701.02	683.13	700.43	348,117
17 Mar 26	706.03003 +2.73	716.25	700.00	712.14	248,428
16 Mar 26	703.29999 +2.85	709.29	701.17	706.13	246,473
13 Mar 26	700.45001 -8.40	713.64	694.14	710.50	294,277
12 Mar 26	708.84998 -19.24	725.94	705.53	721.18	340,360
11 Mar 26	728.09003 -14.70	744.85	727.44	743.84	362,147
10 Mar 26	742.78998 +2.39	748.30	737.06	742.18	340,807
09 Mar 26	740.40002 +22.60	741.01	713.26	715.73	441,095
06 Mar 26	717.79999 -10.31	725.28	705.89	713.40	536,282
05 Mar 26	728.10999 -21.45	745.60	721.01	745.34	413,690
04 Mar 26	749.56000 +0.84	757.70	741.40	756.66	338,139
03 Mar 26	748.71997 -8.04	757.23	743.78	748.13	453,221
02 Mar 26	756.76001 -10.16	766.19	754.49	759.49	241,875
27 Feb 26	766.91998 -4.61	782.58	761.72	774.00	462,770
26 Feb 26	771.53003 -45.42	801.20	758.99	801.20	826,954
25 Feb 26	816.95001 -23.33	848.83	815.83	838.28	433,877
24 Feb 26	840.28003 +14.03	842.09	827.83	834.91	269,434
23 Feb 26	826.25000 -18.16	838.48	821.46	821.46	288,740
20 Feb 26	844.40997 -2.85	852.24	828.28	849.54	244,465
19 Feb 26	847.26001 +1.91	852.48	830.33	845.94	336,198
18 Feb 26	845.34998 +1.80	846.00	835.37	838.51	166,386
17 Feb 26	843.54999 +21.59	852.83	823.17	827.50	280,831
13 Feb 26	821.96002 -11.58	851.92	817.20	834.11	278,887
12 Feb 26	833.53998 -1.01	846.40	830.56	835.09	304,220
11 Feb 26	834.54999 +1.39	837.54	822.60	832.15	197,028
10 Feb 26	833.15997 +4.92	849.27	830.79	830.79	327,746
09 Feb 26	828.23999 +16.79	834.48	816.00	818.15	490,514
06 Feb 26	811.45001 -8.86	832.90	810.74	814.66	375,237
05 Feb 26	820.31000 -30.56	861.72	817.16	842.61	483,806
04 Feb 26	850.87000 -0.85	861.16	840.97	859.39	378,568
03 Feb 26	851.71997 +16.04	857.38	838.13	838.13	695,672
02 Feb 26	835.67999 -4.82	853.14	834.53	842.04	243,411
30 Jan 26	840.50000 -7.22	855.44	832.28	849.43	292,614
29 Jan 26	847.71997 +0.96	852.61	840.55	845.30	189,641
28 Jan 26	846.75500 -17.66	864.24	840.93	859.97	299,381
27 Jan 26	864.41998 +31.26	881.89	845.88	845.88	634,343
26 Jan 26	833.15997 +18.42	835.42	817.02	820.56	269,699
23 Jan 26	814.73999 -12.28	833.80	810.52	828.73	370,671
22 Jan 26	827.02002 +10.65	827.60	816.29	820.29	415,195
21 Jan 26	816.37000 +6.73	819.15	802.65	802.66	392,681
20 Jan 26	809.64001 +9.63	813.08	781.07	785.53	494,233
16 Jan 26	800.01001 -13.23	818.78	795.02	815.35	439,552
15 Jan 26	813.23999 +13.91	813.98	798.15	809.42	330,687
14 Jan 26	799.33002 -11.18	812.09	797.47	809.26	415,706
13 Jan 26	810.51001 +14.51	816.20	801.55	807.84	380,136
12 Jan 26	796.00000 +7.51	799.91	770.67	782.29	497,805
09 Jan 26	788.48999 -7.08	816.45	787.44	809.78	462,284
08 Jan 26	795.57001 -27.37	828.78	792.52	826.67	377,462
07 Jan 26	822.94000 +19.20	830.29	796.03	796.84	538,428
06 Jan 26	803.73999 +2.86	811.85	794.65	805.97	540,917
05 Jan 26	800.88000 -39.11	835.53	787.02	834.46	731,247
02 Jan 26	839.98999 -0.96	855.43	839.32	842.93	216,653
31 Dec 25	840.95001 +3.05	844.16	835.02	836.77	110,264
30 Dec 25	837.90002 +0.45	841.18	835.03	838.53	129,047
29 Dec 25	837.45001 -7.47	844.77	836.49	843.29	158,790
26 Dec 25	844.91998 -5.03	854.48	842.86	854.44	100,151
24 Dec 25	849.95001 +4.00	858.80	844.75	845.95	99,448
23 Dec 25	845.95001 -6.09	856.59	843.03	852.04	250,089
22 Dec 25	852.03998 -2.95	860.56	848.39	855.02	277,308
19 Dec 25	854.98999 +7.94	863.10	849.53	851.52	366,947
18 Dec 25	847.04999 -15.00	861.34	845.31	858.34	244,179
17 Dec 25	862.04999 +10.63	878.19	859.24	865.33	306,246
16 Dec 25	851.41998 +0.47	858.43	842.21	853.99	339,981
15 Dec 25	850.95001 -26.99	853.96	827.52	828.96	628,140
12 Dec 25	877.94000 -11.55	887.60	875.60	885.45	288,258
11 Dec 25	889.48999 -0.62	897.04	884.34	887.14	303,845
10 Dec 25	890.10999 +0.70	903.28	886.78	900.07	333,944
09 Dec 25	889.40997 -11.35	904.79	886.50	900.14	345,036
08 Dec 25	900.76001 -0.41	917.71	899.63	912.88	393,951
05 Dec 25	901.16998 -14.80	917.00	891.09	916.15	229,240
04 Dec 25	915.96997 -5.83	928.34	915.83	926.47	164,080
03 Dec 25	921.79999 +6.44	934.62	914.87	915.36	378,775
02 Dec 25	915.35999 +20.46	919.82	902.14	905.06	381,771
01 Dec 25	894.90002 -17.08	905.93	886.24	904.05	355,429
28 Nov 25	911.97998 -5.65	916.99	905.22	914.74	126,231
26 Nov 25	917.63000 -0.30	928.99	915.36	923.81	268,710
25 Nov 25	917.92999 +11.19	920.16	900.16	910.96	380,742
24 Nov 25	906.73999 -12.18	918.31	897.50	914.61	576,602
21 Nov 25	918.91998 +0.42	927.85	915.88	918.51	328,114
20 Nov 25	918.50000 +3.91	932.29	912.92	930.60	271,669
19 Nov 25	914.59003 -3.94	928.12	912.57	919.57	324,345
18 Nov 25	918.53003 -11.08	929.80	908.16	921.17	365,751
17 Nov 25	929.60999 +21.63	934.13	910.02	911.52	430,001
14 Nov 25	907.97998 +16.25	914.87	880.97	881.25	447,525
13 Nov 25	891.72998 +1.84	898.76	884.30	887.57	321,149
12 Nov 25	889.89001 +0.25	907.47	885.81	888.01	540,378
11 Nov 25	889.64001 +19.81	893.52	870.05	872.49	279,303
10 Nov 25	869.83002 +15.18	872.91	852.39	852.39	236,837
07 Nov 25	854.65002 +3.64	857.48	838.94	856.48	268,623
06 Nov 25	851.01501 +18.67	855.70	831.26	832.70	185,649
05 Nov 25	832.34998 +0.87	834.28	812.79	817.93	210,187
04 Nov 25	831.47998 +5.20	850.66	824.70	825.36	290,842
03 Nov 25	826.28003 +7.78	832.38	809.15	815.64	335,502
31 Oct 25	818.50000 -1.86	828.84	805.02	828.84	402,146
30 Oct 25	820.35999 -1.61	831.99	749.75	818.72	923,173
29 Oct 25	821.96997 -14.42	842.18	821.36	839.00	511,606
28 Oct 25	836.39001 +6.56	838.68	822.33	822.33	265,879
27 Oct 25	829.83002 +12.51	835.22	817.42	824.51	342,658
24 Oct 25	817.32001 +5.14	820.02	809.37	815.75	198,858
23 Oct 25	812.17999 -1.99	821.52	807.11	807.42	286,195
22 Oct 25	814.16998 -20.58	839.66	813.30	838.27	670,562
21 Oct 25	834.75000 -14.71	850.67	834.34	848.88	314,539
20 Oct 25	849.46002 +5.80	855.46	842.18	845.75	461,360
17 Oct 25	843.65997 +6.38	849.99	819.73	819.73	452,499
16 Oct 25	837.28003 +21.67	838.07	819.57	819.87	415,767
15 Oct 25	815.60999 +2.66	819.71	797.73	799.91	507,979
14 Oct 25	812.95001 +13.39	813.37	793.59	798.76	336,322
13 Oct 25	799.56000 +2.64	810.16	794.90	796.73	172,627
10 Oct 25	796.91998 -7.98	805.15	793.45	803.02	199,873
09 Oct 25	804.90002 +5.96	808.43	796.53	796.53	222,953
08 Oct 25	798.94000 +1.59	807.91	791.00	800.64	312,405
07 Oct 25	797.34998 +9.41	798.00	782.82	785.76	221,717
06 Oct 25	787.94000 -12.06	803.52	787.26	796.28	281,442
03 Oct 25	800.00000 +8.41	803.74	790.85	798.35	353,751
02 Oct 25	791.59003 +24.26	793.47	777.41	782.93	502,377
01 Oct 25	767.33002 +29.77	786.20	763.52	775.92	508,344
30 Sep 25	737.56000 +18.52	741.05	721.69	729.55	343,803
29 Sep 25	719.03998 +7.42	721.62	713.45	716.01	284,172
26 Sep 25	711.62000 +0.53	720.82	710.00	710.00	210,235
25 Sep 25	711.09003 -18.67	723.25	698.92	723.25	394,166
24 Sep 25	729.76001 -4.63	734.95	724.98	734.95	173,982
23 Sep 25	734.39001 -5.64	742.07	733.03	736.81	257,124
22 Sep 25	740.03003 +3.27	744.42	734.70	734.95	271,978
19 Sep 25	736.76001 +4.99	739.51	727.20	737.00	730,372
18 Sep 25	731.77002 -2.58	737.87	724.97	731.47	382,618
17 Sep 25	734.34998 -17.97	755.66	731.48	750.29	377,043
16 Sep 25	752.32001 -4.51	759.79	746.05	753.90	275,665
15 Sep 25	756.83002 +0.45	758.65	745.91	757.99	249,580
12 Sep 25	756.38000 -7.14	767.97	752.05	758.44	339,284
11 Sep 25	763.52002 +0.63	773.29	745.82	764.75	366,928
10 Sep 25	762.89001 -4.11	779.03	761.32	773.66	360,635
09 Sep 25	767.00000 -1.00	769.22	757.90	762.39	345,825
08 Sep 25	768.00000 +17.22	768.02	750.33	757.48	344,833
05 Sep 25	750.78003 +17.12	754.00	739.22	739.77	486,005
04 Sep 25	733.65997 +11.65	742.52	729.74	735.91	544,073
03 Sep 25	722.01001 +15.60	723.28	708.15	710.99	467,551
02 Sep 25	706.40997 -5.79	713.35	697.87	712.01	348,855
29 Aug 25	712.20001 +8.13	716.62	702.42	705.33	353,562
28 Aug 25	704.07001 -3.89	706.28	697.91	702.14	319,217
27 Aug 25	707.96002 -0.13	710.00	700.64	708.09	333,732
26 Aug 25	708.09003 +30.77	709.11	693.17	698.26	493,802
25 Aug 25	677.32001 +17.32	702.24	674.54	685.54	546,315
22 Aug 25	660.00000 -3.73	671.66	658.60	666.64	222,896
21 Aug 25	663.72998 +2.76	670.71	659.26	659.68	281,442
20 Aug 25	660.96997 +4.08	661.71	651.89	658.06	222,631
19 Aug 25	656.89001 -4.43	659.42	650.01	659.42	323,987
18 Aug 25	661.32001 +7.49	669.53	652.65	653.14	308,199
15 Aug 25	653.83002 +1.40	654.31	645.16	647.90	423,666
14 Aug 25	652.42999 +5.83	654.00	644.63	646.60	220,972
13 Aug 25	646.59998 +9.04	651.00	637.04	640.19	481,113
12 Aug 25	637.56000 -1.34	646.93	636.10	637.24	470,744
11 Aug 25	638.90002 -22.93	651.10	631.47	648.71	662,524
08 Aug 25	661.83002 -10.52	670.69	659.56	667.55	283,690
07 Aug 25	672.34998 -0.80	675.44	667.13	674.55	333,554
06 Aug 25	673.15002 -1.75	680.12	668.64	675.20	410,783
05 Aug 25	674.90002 -15.42	696.21	674.84	694.80	476,282
04 Aug 25	690.32001 +16.52	691.02	673.57	679.77	410,973
01 Aug 25	673.79999 +3.47	680.91	661.08	672.58	633,642
31 Jul 25	670.33002 +71.44	689.13	665.00	688.38	1,377,330
30 Jul 25	598.89001 +0.10	608.28	596.01	599.39	565,265
29 Jul 25	598.78998 +3.60	600.00	590.78	592.93	263,658
28 Jul 25	595.19000 +3.20	598.73	592.84	595.59	371,089
25 Jul 25	591.98999 +0.25	594.45	587.37	591.00	493,124
24 Jul 25	591.73999 +16.32	591.93	577.04	579.95	377,882
23 Jul 25	575.41998 +4.19	576.84	566.42	575.38	278,201
22 Jul 25	571.22998 +5.09	575.17	563.08	563.08	216,606
21 Jul 25	566.14001 +1.55	568.88	560.91	566.46	204,455
18 Jul 25	564.59003 -8.12	575.48	563.28	572.40	336,884
17 Jul 25	572.71002 -5.21	573.48	564.52	572.00	450,852
16 Jul 25	577.91998 +21.96	578.32	558.34	558.34	464,677
15 Jul 25	555.96002 -5.32	568.23	554.59	567.03	346,855
14 Jul 25	561.28003 +1.04	571.99	557.05	558.76	356,328
11 Jul 25	560.23999 -3.07	564.03	553.54	561.59	248,405
10 Jul 25	563.31000 +8.12	568.47	549.85	554.84	364,266
09 Jul 25	555.19000 +16.55	557.29	538.91	539.72	671,259
08 Jul 25	538.64001 -7.40	544.98	536.02	544.58	472,576
07 Jul 25	546.03998 +2.56	546.73	539.78	543.10	420,895
03 Jul 25	543.47998 -1.63	545.61	538.89	545.51	289,592
02 Jul 25	545.10999 +2.64	554.40	541.99	548.20	517,681
01 Jul 25	542.46997 -8.75	563.36	541.95	555.38	606,497
30 Jun 25	551.21997 -8.92	562.34	510.05	559.81	1,496,237
27 Jun 25	560.14001 +0.10	565.23	555.63	560.51	474,711
26 Jun 25	560.03998 -0.49	562.00	556.76	561.81	276,439
25 Jun 25	560.53003 -7.53	564.28	556.92	560.06	227,153
24 Jun 25	568.06000 +27.30	574.64	548.96	549.58	385,886
23 Jun 25	540.76001 -1.39	545.01	534.23	543.39	405,260
20 Jun 25	542.15002 +4.23	546.91	538.59	542.49	372,908
18 Jun 25	537.91998 -2.79	546.76	537.75	542.10	252,943
17 Jun 25	540.71002 -10.51	550.39	540.37	546.97	335,178
16 Jun 25	551.21997 -26.67	574.50	550.91	573.05	426,860
13 Jun 25	577.89001 -8.87	583.16	575.41	580.48	296,543
12 Jun 25	586.76001 +11.80	589.06	576.22	578.14	286,375
11 Jun 25	574.96002 -0.50	582.01	574.60	578.87	254,638
10 Jun 25	575.46002 -8.16	589.90	574.86	586.80	225,388
09 Jun 25	583.62000 -2.31	592.10	582.45	588.16	267,126
06 Jun 25	585.92999 +5.34	590.73	581.56	581.56	204,200
05 Jun 25	580.59003 +7.09	584.76	573.58	574.80	243,670
04 Jun 25	573.50500 -3.10	585.22	572.77	578.20	220,671
03 Jun 25	576.60999 -7.99	582.53	569.95	573.16	197,363
02 Jun 25	584.60498 +11.34	586.21	570.10	572.69	275,921
30 May 25	573.26001 -7.69	579.70	566.31	579.58	352,763
29 May 25	580.95001 +4.71	584.90	575.01	577.01	171,708
28 May 25	576.23999 -3.53	582.46	570.00	578.19	230,595
27 May 25	579.77002 -7.84	595.02	578.68	594.51	339,411
23 May 25	587.60999 +6.17	588.36	576.31	576.31	227,650
22 May 25	581.44000 -3.51	585.72	578.60	580.36	335,848
21 May 25	584.95001 +6.64	594.14	583.06	590.30	434,704
20 May 25	578.31000 +0.21	581.76	572.84	576.96	316,697
19 May 25	578.09998 +12.47	578.61	567.87	569.28	312,111
16 May 25	565.63000 +3.88	568.00	557.21	560.83	433,482
15 May 25	561.75000 +29.48	564.00	533.41	537.49	694,499
14 May 25	532.27002 -10.20	545.98	530.97	542.91	486,217
13 May 25	542.46997 -18.43	557.37	538.09	557.37	716,573
12 May 25	560.90002 +11.25	561.48	535.50	538.50	657,966
09 May 25	549.65002 -19.47	578.26	545.02	569.60	718,045
08 May 25	569.12000 -53.81	577.23	529.11	570.42	2,008,849
07 May 25	622.92999 +7.82	626.82	616.07	623.00	432,541
06 May 25	615.10999 -41.54	653.25	614.58	651.76	474,603
05 May 25	656.65002 +6.98	658.92	652.60	654.62	207,544
02 May 25	649.66998 +9.77	656.29	646.58	656.29	318,106
01 May 25	639.90002 -5.24	645.60	631.08	643.33	176,184
30 Apr 25	645.14001 +15.63	646.81	636.61	637.10	319,798
29 Apr 25	629.51001 +8.54	635.64	623.16	624.95	231,101
28 Apr 25	620.96997 +6.21	625.37	612.01	618.13	241,267
25 Apr 25	614.76001 +14.25	616.86	594.76	599.90	215,836
24 Apr 25	600.51001 +5.86	604.89	595.92	601.42	269,347
23 Apr 25	594.65002 -5.22	603.15	593.31	599.87	243,370
22 Apr 25	599.87000 +4.17	602.10	594.24	598.33	332,854
21 Apr 25	595.70001 -0.50	604.77	592.96	596.01	254,280
17 Apr 25	596.20001 +8.61	601.27	590.60	590.90	321,813
16 Apr 25	587.59003 -17.78	601.60	583.00	600.30	225,418
15 Apr 25	605.37500 -1.02	605.90	597.10	601.98	415,834
14 Apr 25	606.39001 +25.45	610.06	585.50	588.60	688,318
11 Apr 25	580.94000 +34.72	586.16	570.28	571.42	533,309
10 Apr 25	546.21997 -17.91	564.79	535.27	564.00	427,890
09 Apr 25	564.13000 +15.20	574.66	519.70	542.00	888,987
08 Apr 25	548.92999 -1.07	577.41	540.76	574.20	528,987
07 Apr 25	550.00000 -5.11	560.35	524.84	542.79	652,746
04 Apr 25	555.10999 -34.95	582.72	553.20	575.41	547,353
03 Apr 25	590.06000 +6.44	595.46	585.00	592.20	659,933
02 Apr 25	583.62000 +16.53	583.62	565.47	567.73	659,083
01 Apr 25	567.09003 -24.77	593.99	565.00	591.90	451,224
31 Mar 25	591.86499 +2.71	594.42	574.81	582.96	415,535
28 Mar 25	589.15002 -4.32	598.06	587.20	596.01	232,870
27 Mar 25	593.46997 +9.81	596.91	582.10	583.66	310,945
26 Mar 25	583.65997 -21.86	590.99	582.07	590.99	295,398
25 Mar 25	605.52002 -2.43	612.98	597.51	612.98	161,913
24 Mar 25	607.95001 -7.07	612.33	604.11	604.79	401,223
21 Mar 25	615.02002 +1.98	619.92	609.69	611.07	250,919
20 Mar 25	613.03998 -6.93	621.57	612.10	617.00	173,884
19 Mar 25	619.96997 +8.79	627.01	609.91	614.41	377,277
18 Mar 25	611.17999 -3.01	622.21	607.39	621.05	176,727
17 Mar 25	614.19000 +9.23	620.11	608.39	616.02	292,061
14 Mar 25	604.96002 +23.75	605.43	582.41	582.41	558,710
13 Mar 25	581.21002 -10.24	584.60	574.01	584.37	347,169
12 Mar 25	591.45001 +11.02	593.10	583.45	588.85	251,793
11 Mar 25	580.42999 +9.43	583.64	562.96	566.93	407,992
10 Mar 25	571.00000 -23.21	584.20	567.34	582.17	510,179
07 Mar 25	594.21002 -18.97	612.40	592.70	610.70	314,702
06 Mar 25	613.17999 -23.31	628.48	612.51	623.46	167,583
05 Mar 25	636.48999 +15.24	642.24	631.03	631.61	243,262
04 Mar 25	621.25000 -1.36	633.64	618.21	629.96	285,887
03 Mar 25	622.60999 -2.06	644.19	622.01	640.37	179,293
28 Feb 25	624.66998 -0.03	628.58	609.95	618.10	340,432
27 Feb 25	624.70001 +1.68	650.79	623.39	630.65	336,052
26 Feb 25	623.02002 -1.92	632.42	621.55	628.51	332,498
25 Feb 25	624.94000 -1.19	636.39	621.16	634.72	489,629
24 Feb 25	626.13000 -18.35	645.74	624.10	645.40	265,913
21 Feb 25	644.47998 -3.01	650.15	641.86	647.09	208,646
20 Feb 25	647.48999 +7.35	649.97	637.15	638.81	152,754
19 Feb 25	640.14001 +1.14	645.03	637.60	637.90	197,197
18 Feb 25	639.00000 -0.41	645.00	634.73	639.41	208,436
14 Feb 25	639.40997 -11.93	649.97	632.15	649.42	266,789
13 Feb 25	651.34003 +2.25	652.23	644.54	645.78	132,650
12 Feb 25	649.09003 +13.07	649.96	634.79	636.02	137,079
11 Feb 25	636.02002 -10.43	647.21	632.86	645.00	198,868
10 Feb 25	646.45001 -0.19	660.48	643.46	651.74	197,710
07 Feb 25	646.64001 -11.33	658.46	646.61	656.21	224,887
06 Feb 25	657.96997 -13.78	666.20	654.40	666.20	157,421
05 Feb 25	671.74500 +20.45	672.40	659.79	659.79	339,271
04 Feb 25	651.29999 -6.26	665.15	649.55	660.17	245,391
03 Feb 25	657.56000 +2.43	663.45	648.49	654.26	241,312
31 Jan 25	655.13000 -10.55	671.39	653.75	667.45	209,381
30 Jan 25	665.67999 +10.92	668.31	653.65	660.01	182,408
29 Jan 25	654.76001 +6.65	665.98	650.84	662.00	204,228
28 Jan 25	648.10999 -0.71	658.12	641.76	649.20	235,379
27 Jan 25	648.82001 -0.12	661.00	645.87	650.80	257,628
24 Jan 25	648.94000 -3.25	661.59	647.74	652.60	215,961
23 Jan 25	652.19000 +12.35	655.52	635.84	640.42	188,670
22 Jan 25	639.84003 -7.55	651.60	638.43	650.81	223,667
21 Jan 25	647.39001 +6.87	657.80	644.32	657.80	404,407
17 Jan 25	640.52002 -19.29	661.22	639.78	656.00	382,220
16 Jan 25	659.81000 -5.38	667.82	658.26	667.19	397,497
15 Jan 25	665.19000 -0.41	670.50	657.10	662.00	264,481
14 Jan 25	665.59998 -4.80	678.21	664.00	667.71	388,011
13 Jan 25	670.40002 +14.14	670.40	641.80	658.60	401,753
10 Jan 25	656.26001 +7.00	663.78	647.00	662.60	287,935
08 Jan 25	649.26001 +0.64	663.48	647.58	658.13	292,415
07 Jan 25	648.62000 +3.25	659.95	647.40	651.60	225,832
06 Jan 25	645.37000 +24.08	648.24	623.80	625.01	211,098
03 Jan 25	621.28998 +1.13	633.67	620.16	624.81	144,838
02 Jan 25	620.15997 +5.16	627.80	615.82	622.49	142,670
31 Dec 24	615.00000 -4.96	623.97	613.00	618.85	106,221
30 Dec 24	619.96002 -6.35	625.93	616.50	619.21	119,145
27 Dec 24	626.31000 -5.73	632.23	624.93	630.47	137,879
26 Dec 24	632.03998 +2.05	637.08	623.78	626.07	67,663
24 Dec 24	629.98999 +1.67	634.53	626.72	626.72	151,737
23 Dec 24	628.32001 +4.50	630.16	617.88	625.60	150,277
20 Dec 24	623.82001 -2.21	634.40	619.60	623.20	269,165
19 Dec 24	626.03003 +1.85	630.22	613.95	621.77	270,652
18 Dec 24	624.17999 -14.15	643.46	622.78	630.20	232,278
17 Dec 24	638.33002 +5.69	644.97	621.75	626.20	401,602
16 Dec 24	632.64001 +25.43	643.63	617.87	617.87	222,159
13 Dec 24	607.20502 +3.80	612.01	602.44	610.00	195,325
12 Dec 24	603.40002 -2.47	611.16	603.19	606.74	200,124
11 Dec 24	605.87000 -4.01	612.80	605.17	612.20	200,760
10 Dec 24	609.88000 -1.13	613.40	605.97	611.01	148,707
09 Dec 24	611.01001 -12.10	626.93	610.70	615.32	154,948
06 Dec 24	623.10999 -3.01	628.60	619.60	626.37	154,401
05 Dec 24	626.12000 +1.16	630.00	620.50	630.00	170,899
04 Dec 24	624.96002 +18.49	626.00	608.20	608.60	233,836
03 Dec 24	606.46997 -11.02	621.68	604.91	619.60	186,751
02 Dec 24	617.48999 +0.94	622.32	614.89	616.40	205,741
29 Nov 24	616.54999 +1.96	619.82	613.80	617.20	128,107
27 Nov 24	614.59003 +7.43	620.28	608.77	615.61	348,276
26 Nov 24	607.15997 +1.50	609.31	601.64	608.20	287,444
25 Nov 24	605.65997 -0.26	618.40	605.32	612.64	313,493
22 Nov 24	605.91998 +9.18	610.61	601.10	602.60	363,510
21 Nov 24	596.73999 +4.92	601.95	582.07	587.39	386,636
20 Nov 24	591.82001 +17.28	592.29	578.61	588.60	374,800
19 Nov 24	574.53998 +6.64	575.57	558.15	569.46	357,482
18 Nov 24	567.90002 +3.68	569.42	561.00	563.00	217,912
15 Nov 24	564.22498 -30.82	575.31	562.17	572.41	591,504
14 Nov 24	595.03998 -4.31	601.17	590.60	598.41	578,970
13 Nov 24	599.34998 +5.40	603.22	591.65	591.91	257,485
12 Nov 24	593.95001 +5.01	601.19	586.59	600.90	212,321
11 Nov 24	588.94000 -7.06	596.16	588.49	596.00	134,714
08 Nov 24	596.00000 +4.56	599.40	590.42	591.44	180,505
07 Nov 24	591.44000 +2.47	596.53	587.77	589.20	196,921
06 Nov 24	588.96997 -13.50	604.21	586.95	599.20	337,262
05 Nov 24	602.46997 +13.80	611.22	591.40	594.16	245,187
04 Nov 24	588.66998 -6.91	597.21	582.44	596.39	265,734
01 Nov 24	595.58002 +9.28	610.73	590.12	591.85	449,545
31 Oct 24	586.29999 +34.59	589.60	566.57	589.60	758,001
30 Oct 24	551.71002 -1.17	555.91	545.55	552.88	267,791
29 Oct 24	552.88000 -1.59	556.97	546.92	556.40	215,287
28 Oct 24	554.46997 -2.36	560.97	552.82	559.78	113,501
25 Oct 24	556.83002 +5.68	568.07	555.82	557.80	134,988
24 Oct 24	551.15002 -6.77	562.34	551.10	557.92	99,779
23 Oct 24	557.91998 -10.57	571.97	557.59	570.50	137,805
22 Oct 24	568.48999 +8.04	569.29	557.83	559.20	220,176
21 Oct 24	560.45001 -4.55	565.16	553.35	565.16	190,787
18 Oct 24	565.00000 +21.16	565.11	542.80	545.99	374,965
17 Oct 24	543.84003 +3.23	548.00	541.81	542.68	154,537
16 Oct 24	540.60999 -4.10	545.07	537.68	543.44	153,503
15 Oct 24	544.71002 +1.15	551.86	540.40	543.69	161,919
14 Oct 24	543.56000 +6.86	546.18	536.87	545.47	124,683
11 Oct 24	536.70001 +9.45	539.74	521.53	522.74	141,186
10 Oct 24	527.25000 +6.73	527.91	520.17	521.85	128,831
09 Oct 24	520.52002 -6.64	522.84	514.92	522.84	186,187
08 Oct 24	527.15997 +4.37	531.67	520.72	521.37	277,972
07 Oct 24	522.78998 -7.16	530.24	521.15	528.12	155,476
04 Oct 24	529.95001 -13.04	543.18	522.93	531.78	310,228
03 Oct 24	542.98999 -7.01	552.00	542.78	549.57	109,497
02 Oct 24	550.00000 +2.72	551.21	540.95	544.18	161,593
01 Oct 24	547.28003 +5.20	549.01	538.64	540.39	231,776
30 Sep 24	542.08002 +5.97	544.73	536.00	536.38	162,578
27 Sep 24	536.10999 +11.53	540.00	524.02	526.60	136,409
26 Sep 24	524.58002 -24.43	540.00	523.97	540.00	333,412
25 Sep 24	549.01001 +29.25	550.62	537.93	549.06	346,097
24 Sep 24	519.76001 -8.74	526.05	512.01	522.35	271,440
23 Sep 24	528.50000 -4.50	538.93	528.27	536.08	166,456
20 Sep 24	533.00000 -3.34	541.61	531.57	537.05	250,115
19 Sep 24	536.34003 +7.28	538.31	529.69	529.69	136,982
18 Sep 24	529.06000 +6.84	534.07	526.16	526.36	161,209
17 Sep 24	522.21997 -15.72	539.14	518.27	539.11	237,534
16 Sep 24	537.94000 -0.07	544.51	537.60	544.30	96,136
13 Sep 24	538.01001 +2.24	543.48	537.71	538.23	193,202
12 Sep 24	535.77002 -1.66	539.51	533.75	534.99	251,944
11 Sep 24	537.42999 +2.43	543.09	536.11	536.11	202,532
10 Sep 24	535.00000 -17.56	549.54	528.37	548.84	244,491
09 Sep 24	552.56000 +10.56	554.74	543.79	547.59	312,075
06 Sep 24	542.00000 -6.49	547.35	537.28	547.35	416,070
05 Sep 24	548.48999 +21.07	552.83	521.49	523.46	827,169
04 Sep 24	527.41998 +13.19	527.48	515.28	515.28	291,041
03 Sep 24	514.22998 -3.09	518.46	512.04	512.04	156,761
30 Aug 24	517.32001 -0.34	519.47	513.66	519.47	165,853
29 Aug 24	517.65997 -1.33	525.74	517.28	521.58	262,023
28 Aug 24	518.98999 +2.35	519.62	513.89	516.03	96,946
27 Aug 24	516.64001 -0.82	517.93	511.19	515.41	98,116
26 Aug 24	517.46002 +0.77	522.00	517.33	518.33	110,726
23 Aug 24	516.69000 -2.95	523.29	515.46	522.41	200,549
22 Aug 24	519.64001 -5.86	526.75	517.78	526.75	91,310
21 Aug 24	525.50000 +1.51	527.88	523.84	527.24	260,299
20 Aug 24	523.98999 -0.20	527.58	522.55	526.49	157,712
19 Aug 24	524.19000 -0.81	525.33	519.42	519.89	236,582
16 Aug 24	525.00000 +0.10	525.82	523.00	525.67	122,353
15 Aug 24	524.90002 +2.54	529.41	520.32	527.24	298,051
14 Aug 24	522.35999 -8.68	530.26	519.51	528.77	471,654
13 Aug 24	531.03998 -7.13	537.37	528.20	536.30	285,043
12 Aug 24	538.16998 +3.19	538.17	531.38	536.42	232,693
09 Aug 24	534.97998 +9.73	540.49	526.33	526.95	466,618
08 Aug 24	525.25000 +28.07	525.84	500.24	501.74	442,846
07 Aug 24	497.17999 +10.18	515.77	496.91	501.93	511,697
06 Aug 24	487.00000 +2.48	495.67	485.91	495.65	314,090
05 Aug 24	484.51999 -15.15	489.84	475.65	483.18	290,347
02 Aug 24	499.67001 -16.51	507.24	493.30	506.55	317,724
01 Aug 24	516.17999 +0.31	524.26	507.82	508.01	456,097
31 Jul 24	515.87000 +6.66	522.29	505.22	505.72	420,658
30 Jul 24	509.20999 +10.16	509.21	501.18	504.18	325,790
29 Jul 24	499.04999 +4.59	506.89	493.93	494.46	413,377
26 Jul 24	494.45999 +8.13	495.50	473.67	476.04	715,565
25 Jul 24	486.32999 +21.97	494.70	471.97	488.53	851,274
24 Jul 24	464.35999 -8.51	474.04	463.92	468.20	311,610
23 Jul 24	472.87000 +11.86	472.99	460.05	470.72	443,177
22 Jul 24	461.01001 -10.31	476.20	457.42	474.90	300,868
19 Jul 24	471.32001 +4.76	471.80	466.10	466.10	396,592
18 Jul 24	466.56000 +3.15	469.89	459.62	459.79	397,350
17 Jul 24	463.41000 -8.39	471.11	457.49	465.59	334,206
16 Jul 24	471.79501 +9.86	475.26	460.58	468.01	470,500
15 Jul 24	461.94000 -4.48	470.88	460.91	470.05	249,329
12 Jul 24	466.42001 +4.70	475.33	465.60	466.12	349,661
11 Jul 24	461.72000 -5.51	471.46	461.08	465.67	245,074
10 Jul 24	467.23001 +9.55	467.70	459.04	461.81	332,104
09 Jul 24	457.67999 +21.26	459.70	442.74	444.21	366,972
08 Jul 24	436.42001 +0.58	439.03	432.96	439.03	206,154
05 Jul 24	435.84000 +0.55	442.36	433.05	439.43	110,547
03 Jul 24	435.29001 -0.20	438.55	433.35	437.04	197,750
02 Jul 24	435.48999 +1.27	444.49	429.27	437.14	286,969
01 Jul 24	434.22000 +4.18	438.12	428.97	430.45	302,060
28 Jun 24	430.04001 -14.90	439.12	428.76	432.69	515,206
27 Jun 24	444.94000 -0.94	448.93	443.45	445.88	258,083
26 Jun 24	445.88000 -5.67	456.68	444.61	453.23	303,138
25 Jun 24	451.54999 +10.96	455.76	448.24	455.76	501,516
24 Jun 24	440.59000 +46.12	445.24	428.92	439.99	919,744
21 Jun 24	394.47000 +6.60	399.49	387.04	391.56	556,019
20 Jun 24	387.87000 +9.91	388.12	379.39	382.90	252,198
18 Jun 24	377.95999 -0.34	383.36	377.48	378.38	252,654
17 Jun 24	378.29999 -8.70	386.55	377.47	385.88	204,549
14 Jun 24	387.00000 -1.34	390.68	383.52	387.78	194,924
13 Jun 24	388.34000 +5.84	389.82	384.65	387.24	167,283
12 Jun 24	382.50000 +5.71	384.11	376.59	380.39	173,697
11 Jun 24	376.79001 -2.51	378.90	374.55	376.30	239,177
10 Jun 24	379.29999 +3.49	380.34	368.57	372.08	178,234
07 Jun 24	375.81000 -10.99	386.80	375.79	386.80	263,484
06 Jun 24	386.79999 +1.80	387.40	382.70	386.76	172,350
05 Jun 24	385.00000 +6.42	387.95	378.00	382.30	193,981
04 Jun 24	378.57999 +0.66	382.81	375.21	377.92	140,593
03 Jun 24	377.92001 +6.90	379.16	371.21	372.01	160,834
31 May 24	371.01999 +8.86	373.54	361.26	361.86	331,705
30 May 24	362.16000 -15.61	377.23	359.36	373.87	371,196
29 May 24	377.76999 +11.43	392.40	376.88	381.00	692,128
28 May 24	366.34000 -0.73	369.64	364.61	367.07	201,215
24 May 24	367.07001 +6.05	368.15	358.80	361.01	164,614
23 May 24	361.01999 -2.71	370.86	359.99	370.86	321,036
22 May 24	363.73001 +7.07	369.90	361.67	361.86	556,531
21 May 24	356.66000 -4.92	361.62	356.38	359.76	167,745
20 May 24	361.57999 -4.23	366.91	360.68	364.03	278,539
17 May 24	365.81000 -10.79	376.32	364.15	375.34	110,206
16 May 24	376.60001 -0.36	378.05	373.62	375.90	151,534
15 May 24	376.95999 +20.95	380.75	359.41	359.41	344,645
14 May 24	356.01001 -3.47	360.75	352.77	359.87	458,144
13 May 24	359.48001 -15.15	376.85	358.31	373.77	343,985
10 May 24	374.63000 -7.92	386.70	370.60	382.81	369,022
09 May 24	382.54999 -3.53	385.57	361.00	380.44	602,790
08 May 24	386.07999 -12.73	400.61	381.99	399.55	277,984
07 May 24	398.81000 +5.03	398.81	392.73	397.14	204,181
06 May 24	393.78000 +5.58	397.35	386.42	389.07	203,738
03 May 24	388.20001 -5.22	397.18	384.45	395.00	140,261
02 May 24	393.42001 +10.08	393.69	384.25	387.38	210,273
01 May 24	383.34000 +7.84	390.87	371.01	375.50	229,619
30 Apr 24	375.50000 +0.21	377.06	371.75	374.36	111,098
29 Apr 24	375.29001 +2.49	379.34	370.63	370.82	132,200
26 Apr 24	372.79999 +4.20	375.80	366.72	370.82	229,022
25 Apr 24	368.60001 -6.40	377.78	367.17	371.11	279,998
24 Apr 24	375.00000 -0.08	380.85	372.68	380.85	202,220
23 Apr 24	375.07999 +6.33	377.94	368.69	368.69	340,242
22 Apr 24	368.75000 +8.52	370.80	359.83	362.93	319,790
19 Apr 24	360.23001 +1.82	362.54	357.55	360.38	329,071
18 Apr 24	358.41000 -7.79	367.49	358.09	362.34	241,254
17 Apr 24	366.20001 -4.48	367.53	360.11	365.34	273,112
16 Apr 24	370.67999 -5.58	375.47	359.89	360.37	202,547
15 Apr 24	376.26001 -1.76	386.61	375.12	378.59	192,520
12 Apr 24	378.01999 -1.63	381.77	373.68	380.02	133,719
11 Apr 24	379.64999 -3.13	387.78	378.18	386.65	93,599
10 Apr 24	382.78000 -1.36	385.33	379.10	381.78	131,734
09 Apr 24	384.14001 -2.57	389.49	381.63	385.78	217,212
08 Apr 24	386.70999 -0.32	388.45	384.99	386.71	99,798
05 Apr 24	387.03000 +0.15	388.97	384.64	387.81	120,118
04 Apr 24	386.88000 -11.61	395.82	386.46	392.62	144,711
03 Apr 24	398.48999 +1.38	399.94	394.02	395.09	173,187
02 Apr 24	397.10999 -0.22	397.11	387.38	389.95	248,769
01 Apr 24	397.32999 +3.61	399.87	388.11	394.40	98,500
28 Mar 24	393.72000 -4.87	397.79	391.70	397.61	184,653
27 Mar 24	398.59000 +1.02	400.21	393.58	399.19	243,889
26 Mar 24	397.57001 -0.85	401.85	393.61	398.71	166,697
25 Mar 24	398.42001 -4.26	400.05	394.14	396.36	181,121
22 Mar 24	402.67999 +5.80	405.29	389.23	394.46	288,264
21 Mar 24	396.88000 +39.93	411.23	394.57	410.81	740,262
20 Mar 24	356.95001 -2.42	359.43	349.86	359.00	473,382
19 Mar 24	359.37000 -2.17	363.41	358.35	363.03	292,971
18 Mar 24	361.54001 -9.74	368.43	361.38	366.71	328,206
15 Mar 24	371.28000 -7.36	380.85	371.09	378.84	274,325
14 Mar 24	378.64499 -3.12	386.86	374.33	385.75	226,263
13 Mar 24	381.76001 -6.18	387.64	373.29	384.48	238,946
12 Mar 24	387.94000 +2.94	390.24	383.12	384.68	242,718
11 Mar 24	385.00000 -2.80	394.05	383.88	387.80	287,111
08 Mar 24	387.79999 -0.88	392.57	385.15	387.49	195,811
07 Mar 24	388.67999 -1.98	396.87	388.07	395.66	169,679
06 Mar 24	390.66000 +1.97	392.91	387.47	389.39	192,722
05 Mar 24	388.69000 -1.63	389.90	381.51	387.42	318,080
04 Mar 24	390.32001 -3.17	391.61	382.33	384.46	328,338
01 Mar 24	393.48999 +13.48	394.10	379.25	379.87	428,324
29 Feb 24	380.01001 -17.69	386.74	368.58	385.55	837,902
28 Feb 24	397.70001 -13.50	408.29	397.29	408.08	273,547
27 Feb 24	411.20001 +0.85	412.51	406.25	406.25	174,678
26 Feb 24	410.35001 +0.83	412.57	407.17	410.66	133,510
23 Feb 24	409.51999 +3.51	413.10	405.95	405.95	115,392
22 Feb 24	406.01001 +6.06	410.14	399.17	399.17	261,107
21 Feb 24	399.95001 +4.55	402.31	396.33	399.31	238,852
20 Feb 24	395.39999 +3.17	408.00	393.56	406.94	311,975
16 Feb 24	392.23001 -1.24	394.60	389.68	391.53	187,625
15 Feb 24	393.47000 +3.20	394.49	390.80	391.62	181,014
14 Feb 24	390.26999 +3.44	391.05	386.17	387.93	306,695
13 Feb 24	386.82999 -5.87	390.00	383.38	383.66	383,026
12 Feb 24	392.70001 -8.78	395.56	388.99	392.42	325,057
09 Feb 24	401.48001 +6.59	404.30	396.55	398.00	265,675
08 Feb 24	394.89001 +2.94	395.91	390.01	392.51	186,152
07 Feb 24	391.95001 -1.17	393.30	389.99	390.68	140,983
06 Feb 24	393.12000 -10.25	396.77	389.64	393.20	316,825
05 Feb 24	403.37000 +24.53	408.55	377.71	378.39	554,849
02 Feb 24	378.84000 -6.74	382.86	374.64	382.86	483,325
01 Feb 24	385.57999 +5.07	385.98	378.28	378.68	451,805
31 Jan 24	380.51001 -0.64	385.44	378.06	380.85	508,857
30 Jan 24	381.14999 -3.48	383.22	376.45	381.05	418,536
29 Jan 24	384.63000 +2.04	385.30	379.05	380.85	331,964
26 Jan 24	382.59000 +0.05	386.65	380.84	382.52	287,600
25 Jan 24	382.54001 +14.80	382.88	370.74	371.97	470,926
24 Jan 24	367.73999 -2.17	372.51	364.55	370.74	630,265
23 Jan 24	369.91000 +5.38	370.39	359.67	359.99	325,810
22 Jan 24	364.53000 -2.37	366.32	361.84	364.62	523,015
19 Jan 24	366.89999 +1.12	367.48	359.23	362.52	525,152
18 Jan 24	365.78000 -6.66	370.72	362.43	370.09	420,986
17 Jan 24	372.44000 -5.69	378.01	369.70	377.58	232,354
16 Jan 24	378.13000 +4.46	382.21	374.74	382.21	526,605
12 Jan 24	373.67001 -7.60	383.42	373.64	380.00	432,467
11 Jan 24	381.26999 -12.52	389.50	380.02	389.50	566,809
10 Jan 24	393.79001 -6.10	400.30	391.36	397.47	342,618
09 Jan 24	399.89001 -13.40	412.98	397.17	410.58	337,115
08 Jan 24	413.29001 +17.07	416.91	395.64	396.51	500,409
05 Jan 24	396.22000 +7.50	396.63	384.30	388.09	541,851
04 Jan 24	388.72000 +6.60	392.58	381.35	381.35	396,591
03 Jan 24	382.12000 +1.12	383.20	377.66	377.66	231,289
02 Jan 24	381.00000 +0.57	382.75	376.20	377.62	235,512
29 Dec 23	380.42999 +0.15	382.64	377.00	380.18	173,360
28 Dec 23	380.28000 -6.24	387.53	376.40	385.72	280,331
27 Dec 23	386.51999 +5.52	388.58	380.34	388.19	547,636
26 Dec 23	381.00000 +8.10	385.37	371.39	373.10	578,393
22 Dec 23	372.89999 +18.77	376.26	357.02	357.02	864,134
21 Dec 23	354.13000 +15.22	356.87	327.73	334.20	2,356,759
20 Dec 23	338.91000 -113.67	346.79	331.52	345.61	5,437,938
19 Dec 23	452.57999 -2.90	458.86	448.43	457.78	342,777
18 Dec 23	455.48001 -7.52	460.78	455.32	460.00	254,950
15 Dec 23	463.00000 -1.77	467.47	460.14	463.40	316,472
14 Dec 23	464.76999 +3.30	468.58	460.63	463.94	386,913
13 Dec 23	461.47000 +8.84	461.71	453.23	455.84	410,818
12 Dec 23	452.63000 -0.87	456.35	449.88	456.00	206,435
11 Dec 23	453.50000 +0.02	454.56	442.84	454.19	386,203
08 Dec 23	453.48001 -4.29	462.20	452.29	462.20	157,275
07 Dec 23	457.76999 +7.02	461.83	454.23	459.40	237,698
06 Dec 23	450.75000 -8.82	462.92	449.89	460.61	291,252
05 Dec 23	459.57001 +1.83	463.72	453.34	455.56	287,017
04 Dec 23	457.73999 +3.85	461.91	452.87	453.78	279,407
01 Dec 23	453.89001 +3.28	454.98	447.30	451.92	283,405
30 Nov 23	450.60999 +14.69	452.16	432.38	433.66	708,518
29 Nov 23	435.92001 -9.42	444.78	435.24	443.65	413,990
28 Nov 23	445.34000 -50.43	453.87	436.04	452.06	1,298,529
27 Nov 23	495.76999 +0.98	496.52	492.94	496.02	173,458
24 Nov 23	494.79001 +2.78	496.38	492.20	493.35	75,649
22 Nov 23	492.01001 +3.37	493.02	483.95	491.26	135,516
21 Nov 23	488.64001 -0.67	493.60	486.55	493.00	139,860
20 Nov 23	489.31000 -0.46	498.04	488.65	494.56	221,159
17 Nov 23	489.76999 +4.54	495.26	487.40	490.84	164,373
16 Nov 23	485.23001 -1.76	488.67	483.30	486.99	185,501
15 Nov 23	486.98999 -2.79	495.49	486.99	492.10	219,614
14 Nov 23	489.78000 -0.36	502.98	488.89	502.55	153,134
13 Nov 23	490.14001 +1.02	496.05	487.76	496.05	152,906
10 Nov 23	489.12000 +7.39	490.31	476.17	484.21	168,627
09 Nov 23	481.73001 -14.21	500.83	481.73	500.83	215,928
08 Nov 23	495.94000 -1.36	506.92	494.10	506.92	189,022
07 Nov 23	497.29999 +4.27	498.54	490.17	491.49	130,553
06 Nov 23	493.03000 -6.93	504.46	491.58	502.13	246,016
03 Nov 23	499.95999 +7.72	503.17	496.20	496.78	217,966
02 Nov 23	492.23999 -2.54	500.52	491.09	497.45	267,168
01 Nov 23	494.78000 +25.21	496.81	473.32	473.32	374,044
31 Oct 23	469.57001 +5.42	479.43	455.84	477.16	473,020
30 Oct 23	464.14999 +4.28	466.50	459.45	461.42	263,264
27 Oct 23	459.87000 -10.56	469.79	459.30	469.60	191,810
26 Oct 23	470.42999 -1.57	471.08	461.48	469.37	236,470
25 Oct 23	472.00000 -9.20	478.21	468.46	478.21	217,479
24 Oct 23	481.20001 +5.87	484.11	475.17	477.66	168,367
23 Oct 23	475.32999 +0.26	483.14	474.94	481.47	383,787
20 Oct 23	475.07001 -4.74	486.20	474.26	482.83	136,175
19 Oct 23	479.81000 -10.56	486.15	474.54	486.15	314,335
18 Oct 23	490.37000 -7.08	496.93	487.73	496.59	151,406
17 Oct 23	497.45001 +3.76	503.49	495.35	498.71	242,982
16 Oct 23	493.69000 +0.21	496.65	492.91	494.24	110,365
13 Oct 23	493.48001 -1.68	503.38	490.84	500.20	131,128
12 Oct 23	495.16000 -10.85	508.93	494.77	503.19	277,574
11 Oct 23	506.01001 +5.71	506.01	500.23	505.84	245,488
10 Oct 23	500.29999 -0.11	505.27	497.23	499.83	232,963
09 Oct 23	500.41000 +4.54	502.19	489.97	490.73	261,845
06 Oct 23	495.87000 +7.24	502.62	484.51	484.51	271,661
05 Oct 23	488.63000 +12.01	490.86	475.55	480.29	255,048
04 Oct 23	476.62000 +3.85	485.90	472.76	482.63	276,924
03 Oct 23	472.76999 -14.55	483.31	467.21	481.42	266,780
02 Oct 23	487.32001 -4.31	492.90	480.36	486.87	309,179
29 Sep 23	491.63000 +5.67	496.14	485.55	487.65	272,433
28 Sep 23	485.95999 +8.17	486.82	476.09	479.60	211,739
27 Sep 23	477.79001 -5.75	489.52	472.85	488.50	288,786
26 Sep 23	483.54001 -25.24	488.68	473.10	483.67	639,093
25 Sep 23	508.78000 +2.95	510.68	500.87	504.67	119,457
22 Sep 23	505.82999 +0.42	511.69	505.45	507.87	138,875
21 Sep 23	505.41000 -8.60	513.81	502.85	513.81	236,161
20 Sep 23	514.01001 -10.12	527.46	513.93	527.46	211,135
19 Sep 23	524.13000 +0.90	526.05	519.97	521.25	184,570
18 Sep 23	523.22998 -4.75	525.57	519.07	521.87	215,647
15 Sep 23	527.97998 +4.60	528.37	519.95	520.14	335,944
14 Sep 23	523.38000 +7.57	526.20	516.49	516.49	275,062
13 Sep 23	515.81000 -5.96	519.34	513.18	515.15	168,911
12 Sep 23	521.77002 -2.52	523.93	517.10	518.00	161,711
11 Sep 23	524.28998 +14.59	532.59	515.30	518.37	230,042
08 Sep 23	509.70001 -7.88	520.37	509.04	517.14	123,842
07 Sep 23	517.58002 +0.12	517.58	510.26	515.52	189,212
06 Sep 23	517.46002 +3.46	522.57	514.51	514.51	181,875
05 Sep 23	514.00000 -0.77	519.28	507.76	518.69	193,673
01 Sep 23	514.77002 +12.28	520.38	513.71	519.23	173,967
31 Aug 23	502.48999 -0.86	505.21	499.62	504.48	161,261
30 Aug 23	503.35001 -1.22	513.70	502.89	511.88	135,359
29 Aug 23	504.57001 -4.04	508.11	502.45	507.09	102,529
28 Aug 23	508.60999 +1.54	515.31	504.67	507.61	105,165
25 Aug 23	507.07001 -0.26	510.49	505.10	506.49	77,748
24 Aug 23	507.32999 +5.28	508.22	502.84	503.29	118,802
23 Aug 23	502.04999 +1.24	505.66	499.05	500.80	115,000
22 Aug 23	500.81000 -3.42	504.86	499.81	502.73	149,990
21 Aug 23	504.23001 +15.64	507.74	488.71	492.46	223,781
18 Aug 23	488.59000 -4.50	491.75	487.32	487.32	141,842
17 Aug 23	493.09000 -8.88	503.79	492.76	503.79	160,417
16 Aug 23	501.97000 -4.99	506.05	498.15	501.30	170,383
15 Aug 23	506.95999 +0.00	510.03	503.54	504.09	232,290
14 Aug 23	506.95999 +13.46	506.96	491.69	493.13	161,844
11 Aug 23	493.50000 -9.42	503.55	493.34	499.15	259,499
10 Aug 23	502.92001 +4.74	506.36	498.81	500.19	213,956
09 Aug 23	498.17999 +10.29	501.14	490.33	492.72	274,774
08 Aug 23	487.89001 +4.10	492.88	482.73	485.62	192,282
07 Aug 23	483.79001 -5.02	490.10	479.04	489.20	268,489
04 Aug 23	488.81000 -4.93	496.00	486.05	491.48	246,131
03 Aug 23	493.73999 -6.43	499.93	493.73	495.30	214,235
02 Aug 23	500.17001 -3.87	504.05	494.29	501.48	196,973
01 Aug 23	504.04001 -0.44	509.33	503.21	505.52	234,415
31 Jul 23	504.48001 -10.52	511.00	501.74	505.77	272,176
28 Jul 23	515.00000 +5.95	515.15	499.15	500.20	331,244
27 Jul 23	509.04999 -11.94	522.01	503.33	522.01	529,460
26 Jul 23	520.98999 -4.95	524.71	515.83	516.48	268,239
25 Jul 23	525.94000 +4.45	534.41	524.93	529.04	316,797
24 Jul 23	521.48999 -26.94	539.78	521.49	534.50	650,998
21 Jul 23	548.42999 +13.48	550.76	539.45	545.39	581,081
20 Jul 23	534.95001 +6.47	536.48	528.00	533.00	508,894
19 Jul 23	528.47998 +21.96	534.83	519.00	519.24	1,264,906
18 Jul 23	506.51999 +22.09	524.05	488.25	502.88	875,594
17 Jul 23	484.42999 +105.35	498.63	474.38	477.50	2,642,017
14 Jul 23	379.07999 +7.66	380.86	372.95	377.68	486,088
13 Jul 23	371.42001 +2.07	377.40	369.52	375.86	601,014
12 Jul 23	369.35001 -10.57	383.03	368.09	382.43	434,736
11 Jul 23	379.92001 -6.59	385.38	377.90	385.38	203,841
10 Jul 23	386.51001 +3.78	389.58	383.14	383.14	127,940
07 Jul 23	382.73001 -3.31	386.22	377.37	383.45	218,217
06 Jul 23	386.04001 +3.14	388.13	381.78	382.56	218,558
05 Jul 23	382.89999 +1.32	383.62	379.53	380.12	178,985
03 Jul 23	381.57999 -8.15	388.11	380.33	388.00	145,645
30 Jun 23	389.73001 +6.77	391.12	385.24	386.45	201,023
29 Jun 23	382.95999 -1.72	390.54	381.23	382.00	191,639
28 Jun 23	384.67999 +4.68	385.39	380.21	380.21	119,966
27 Jun 23	380.00000 -7.70	384.18	378.62	383.61	206,789
26 Jun 23	387.70001 -8.69	396.48	386.92	394.40	161,472
23 Jun 23	396.39001 -4.18	400.97	393.54	394.00	184,135
22 Jun 23	400.57001 +1.20	400.96	395.57	396.07	100,565
21 Jun 23	399.37000 -1.92	401.91	390.71	401.78	186,887
20 Jun 23	401.29001 +1.35	401.95	392.13	399.03	144,459
16 Jun 23	399.94000 +3.91	401.51	396.21	399.00	187,499
15 Jun 23	396.03000 +3.51	397.83	390.80	392.65	126,107
14 Jun 23	392.51999 -3.83	400.27	389.37	398.69	165,934
13 Jun 23	396.35001 -1.43	400.30	393.50	398.79	133,017
12 Jun 23	397.78000 +7.16	398.49	394.28	394.79	101,341
09 Jun 23	390.62000 -0.66	393.31	389.34	391.30	112,021
08 Jun 23	391.28000 -1.13	394.76	390.86	393.75	91,484
07 Jun 23	392.41000 -7.93	399.56	391.32	399.18	125,921
06 Jun 23	400.34000 -2.38	408.01	399.64	404.49	100,732
05 Jun 23	402.72000 +6.92	403.27	395.64	396.61	148,646
02 Jun 23	395.79999 +1.14	398.56	394.86	396.51	103,204
01 Jun 23	394.66000 +5.96	396.70	384.27	389.53	177,144
31 May 23	388.70001 -3.66	396.21	386.69	395.04	252,675
30 May 23	392.35999 -9.60	400.30	391.56	400.30	305,578
26 May 23	401.95999 +0.90	404.26	399.32	401.03	162,241
25 May 23	401.06000 -2.11	403.41	398.50	403.13	234,420
24 May 23	403.17001 -10.45	411.83	401.16	411.82	228,512
23 May 23	413.62000 -6.08	419.07	413.32	417.12	157,789
22 May 23	419.70001 -2.88	423.99	418.14	420.23	224,313
19 May 23	422.57999 +9.16	422.58	413.06	415.06	237,619
18 May 23	413.42001 +0.51	418.98	411.51	414.96	281,035
17 May 23	412.91000 +7.31	417.00	396.19	408.89	797,628
16 May 23	405.60001 -0.53	409.52	386.97	394.57	801,668
15 May 23	406.13000 +2.65	408.31	403.52	404.77	142,328
12 May 23	403.48001 -3.37	404.20	400.01	402.76	93,378
11 May 23	406.85001 +4.48	406.93	399.00	402.00	149,267
10 May 23	402.37000 +0.85	404.09	394.20	394.97	170,670
09 May 23	401.51999 -4.48	401.86	393.73	396.11	148,673
08 May 23	406.00000 +1.84	406.13	397.78	403.45	161,051
05 May 23	404.16000 +8.75	404.87	394.33	399.72	332,763
04 May 23	395.41000 +3.12	401.44	382.78	388.86	383,677
03 May 23	392.29001 -0.49	396.47	389.71	391.32	276,410
02 May 23	392.78000 +0.55	396.61	390.00	390.00	208,561
01 May 23	392.23001 +4.35	396.00	386.11	388.53	198,875
28 Apr 23	387.88000 +7.00	393.27	380.99	381.64	171,643
27 Apr 23	380.88000 -1.95	382.33	374.96	377.40	193,554
26 Apr 23	382.83499 -7.68	391.81	382.04	391.52	162,600
25 Apr 23	390.51001 -0.61	393.76	387.03	391.82	190,104
24 Apr 23	391.12000 +1.75	392.48	387.27	388.89	296,836
21 Apr 23	389.37000 +9.36	390.23	384.16	385.23	171,085
20 Apr 23	380.01001 -2.11	383.62	378.39	379.80	304,107
19 Apr 23	382.12000 +6.36	385.58	372.00	372.00	331,411
18 Apr 23	375.76001 -8.18	378.86	374.11	378.00	155,449
17 Apr 23	383.94000 +0.95	388.28	382.44	386.29	219,813
14 Apr 23	382.98999 -3.44	387.12	377.48	386.73	136,341
13 Apr 23	386.42999 +6.74	388.70	381.20	382.02	144,520
12 Apr 23	379.69000 +4.90	381.36	374.75	379.52	256,330
11 Apr 23	374.79001 -2.95	383.48	374.00	380.39	163,051
10 Apr 23	377.73999 -9.62	385.40	376.11	385.40	169,387
06 Apr 23	387.35999 +14.18	389.65	375.68	375.68	307,714
05 Apr 23	373.17999 +5.71	377.45	372.73	376.13	204,876
04 Apr 23	367.47000 +7.33	367.55	361.39	361.39	180,914
03 Apr 23	360.14001 -12.44	366.72	358.73	366.11	223,482
31 Mar 23	372.57999 +2.75	372.60	368.32	371.18	174,386
30 Mar 23	369.82999 -6.64	374.47	369.53	371.93	180,095
29 Mar 23	376.47000 +10.01	377.16	366.52	366.95	329,102
28 Mar 23	366.45999 +4.61	367.93	362.86	362.90	221,662
27 Mar 23	361.85001 +1.33	363.58	358.52	360.70	183,949
24 Mar 23	360.51999 +0.74	362.60	358.00	362.02	146,074
23 Mar 23	359.78000 +2.93	363.53	358.41	360.10	101,711
22 Mar 23	356.85001 -0.68	361.71	356.72	359.48	194,947
21 Mar 23	357.53000 -7.45	364.93	355.22	364.93	243,367
20 Mar 23	364.98001 +5.31	365.45	359.77	361.18	154,356
17 Mar 23	359.67001 +1.20	361.48	356.86	359.46	182,771
16 Mar 23	358.47000 +1.64	361.51	353.37	356.45	152,045
15 Mar 23	356.82999 -1.15	358.26	351.32	352.02	162,347
14 Mar 23	357.98001 +5.34	358.32	353.29	356.33	203,644
13 Mar 23	352.64001 +11.34	356.59	339.11	339.11	448,808
10 Mar 23	341.29999 -0.14	349.00	337.50	342.02	284,638
09 Mar 23	341.44000 +7.21	347.70	333.54	335.88	365,043
08 Mar 23	334.23001 -5.00	339.00	333.07	337.06	170,949
07 Mar 23	339.23001 -2.57	343.33	337.56	342.16	227,639
06 Mar 23	341.79999 -5.22	347.06	340.14	346.65	252,449
03 Mar 23	347.01999 +1.97	350.80	342.03	348.27	498,374
02 Mar 23	345.04999 -23.90	356.02	340.02	355.90	1,067,805
01 Mar 23	368.95001 +2.93	374.00	368.05	369.56	264,771
28 Feb 23	366.01999 -4.17	368.68	363.02	364.03	265,430
27 Feb 23	370.19000 +3.66	373.44	366.44	368.58	141,921
24 Feb 23	366.53000 -1.19	367.91	362.39	362.71	159,545
23 Feb 23	367.72000 +1.57	370.51	365.93	368.89	66,226
22 Feb 23	366.14999 -0.15	369.11	364.44	369.11	100,937
21 Feb 23	366.29999 -5.63	372.52	365.05	371.48	99,440
17 Feb 23	371.92999 +2.89	372.48	362.85	366.27	205,250
16 Feb 23	369.04001 -6.78	373.11	367.42	368.55	243,262
15 Feb 23	375.82001 -0.10	377.23	370.70	375.78	147,316
14 Feb 23	375.92001 +1.50	378.21	372.86	373.86	111,688
13 Feb 23	374.42001 +2.03	377.55	372.32	372.39	200,301
10 Feb 23	372.39001 -1.17	376.16	371.64	373.33	236,916
09 Feb 23	373.56000 +1.55	379.50	371.71	375.17	115,010
08 Feb 23	372.01001 -7.73	379.11	370.00	378.17	222,698
07 Feb 23	379.73999 +6.45	380.69	366.67	370.97	213,633
06 Feb 23	373.29001 +2.34	378.11	367.17	367.17	289,583
03 Feb 23	370.95001 -1.32	373.83	370.00	370.00	206,480
02 Feb 23	372.26999 -7.46	378.06	369.01	378.06	258,634
01 Feb 23	379.73001 -2.52	382.36	375.16	380.46	223,025
31 Jan 23	382.25000 +6.47	383.50	374.51	375.08	155,719
30 Jan 23	375.78000 -5.12	380.95	372.23	378.13	164,569
27 Jan 23	380.89999 -1.20	385.27	371.85	371.85	297,299
26 Jan 23	382.10001 +3.38	386.99	380.23	386.42	151,940
25 Jan 23	378.72000 -3.80	383.82	373.75	383.82	153,644
24 Jan 23	382.51999 -11.72	389.27	380.44	385.31	157,359
23 Jan 23	394.23999 +3.12	395.62	392.13	392.96	185,943
20 Jan 23	391.12000 +9.14	391.37	384.26	388.22	301,798
19 Jan 23	381.98001 -5.46	389.33	381.01	388.45	144,719
18 Jan 23	387.44000 -9.12	399.00	386.94	396.74	199,555
17 Jan 23	396.56000 -4.44	400.00	396.00	398.75	210,889
13 Jan 23	401.00000 -2.65	404.90	394.26	399.14	186,878
12 Jan 23	403.64999 +8.20	403.88	391.06	392.08	229,038
11 Jan 23	395.45001 +7.19	396.53	384.09	389.05	238,542
10 Jan 23	388.26001 +15.30	388.70	375.99	375.99	223,114
09 Jan 23	372.95999 -2.85	374.64	365.90	368.98	439,579
06 Jan 23	375.81000 +1.86	382.38	373.54	375.92	328,662
05 Jan 23	373.95001 -2.51	376.33	373.21	374.67	202,448
04 Jan 23	376.45999 +2.66	376.98	369.14	375.83	208,276
03 Jan 23	373.79999 -5.03	382.64	372.37	381.10	370,900
30 Dec 22	378.82999 +3.04	379.59	371.30	373.03	180,505
29 Dec 22	375.79001 +6.37	379.05	369.59	370.76	153,368
28 Dec 22	369.42001 -1.16	372.03	364.63	369.80	268,375
27 Dec 22	370.57999 -6.75	377.75	368.15	377.13	105,826
23 Dec 22	377.32999 -5.91	382.08	374.02	382.08	123,719
22 Dec 22	383.23999 +0.52	384.23	379.98	384.07	162,671
21 Dec 22	382.72000 +1.59	386.61	374.13	375.63	95,234
20 Dec 22	381.13000 +3.80	383.58	373.34	373.34	251,002
19 Dec 22	377.32999 -8.48	385.01	373.17	385.01	294,336
16 Dec 22	385.81000 -3.87	391.56	384.31	387.80	216,649
15 Dec 22	389.67999 +3.22	397.48	387.52	390.49	258,197
14 Dec 22	386.45999 +1.76	394.00	386.02	390.00	252,502
13 Dec 22	384.70001 -10.16	394.50	384.46	392.76	286,308
12 Dec 22	394.85999 +6.36	405.00	392.01	403.69	324,033
09 Dec 22	388.50000 -1.02	392.68	387.27	392.31	173,452
08 Dec 22	389.51999 +5.15	398.05	388.01	396.09	340,456
07 Dec 22	384.37000 -1.17	395.22	382.92	392.28	226,861
06 Dec 22	385.54001 -7.72	394.94	383.16	394.94	167,088
05 Dec 22	393.26001 -9.05	401.50	391.14	400.83	228,339
02 Dec 22	402.31000 +3.09	405.00	396.00	396.31	164,412
01 Dec 22	399.22000 +1.25	407.93	395.85	404.85	225,363
30 Nov 22	397.97000 +20.25	403.54	392.93	399.83	689,790
29 Nov 22	377.72000 -1.28	380.25	372.83	374.30	169,078
28 Nov 22	379.00000 +5.17	391.31	378.49	384.66	222,584
25 Nov 22	373.82999 -2.93	380.54	373.16	376.29	91,866
23 Nov 22	376.76001 +5.01	382.88	372.70	372.70	132,136
22 Nov 22	371.75000 -2.60	373.05	364.82	373.05	158,563
21 Nov 22	374.35001 +10.37	375.38	368.26	369.20	166,463
18 Nov 22	363.98001 +0.50	369.06	362.34	365.68	196,634
17 Nov 22	363.48001 -1.62	370.83	361.35	363.33	215,711
16 Nov 22	365.10001 -5.05	376.77	360.99	375.62	330,299
15 Nov 22	370.14999 +8.37	379.05	366.17	377.28	262,455
14 Nov 22	361.78000 -1.29	373.31	360.99	372.45	331,864
11 Nov 22	363.07001 -4.46	364.15	351.51	364.15	417,465
10 Nov 22	367.53000 +1.39	378.74	366.59	378.30	300,596
09 Nov 22	366.14001 +6.42	374.33	361.87	367.00	212,867
08 Nov 22	359.72000 -2.58	366.58	356.44	364.36	247,496
07 Nov 22	362.29999 +10.87	366.37	357.61	364.46	274,232
14 Oct 22	351.42999 +0.66	356.37	350.98	353.53	194,429
13 Oct 22	350.76999 +4.93	353.82	335.83	338.98	145,951
12 Oct 22	345.84000 +1.27	347.75	339.40	343.41	174,152
11 Oct 22	344.57001 -1.51	354.01	340.72	342.47	185,142
10 Oct 22	346.07999 -7.39	351.01	345.02	351.01	162,168
07 Oct 22	353.47000 -15.30	360.25	352.70	357.00	333,413
06 Oct 22	368.76999 -8.10	375.95	367.50	375.10	318,863
05 Oct 22	376.87000 +7.42	379.05	366.08	366.08	190,309
04 Oct 22	369.45001 +18.51	369.45	362.99	366.90	427,203
03 Oct 22	350.94000 -2.11	358.47	350.37	358.27	229,675
30 Sep 22	353.04999 -4.50	361.07	352.03	358.79	155,490
29 Sep 22	357.54999 +0.05	358.39	350.97	357.43	112,228
28 Sep 22	357.50000 +6.49	357.68	345.33	346.64	226,206
27 Sep 22	351.01001 +7.26	355.83	347.85	352.77	198,628
26 Sep 22	343.75000 +0.55	349.50	341.23	346.74	181,191
23 Sep 22	343.20001 -13.51	352.53	341.95	351.27	217,269
22 Sep 22	356.70999 -4.37	359.45	351.74	357.21	355,726
21 Sep 22	361.07999 -9.38	373.93	360.86	373.93	183,754
20 Sep 22	370.45999 +5.46	373.14	366.29	369.00	238,953
19 Sep 22	365.00000 -8.26	375.11	358.94	373.51	309,837
16 Sep 22	373.26001 -6.92	380.06	371.22	380.06	405,714
15 Sep 22	380.17999 -3.14	387.31	378.97	384.90	156,263
14 Sep 22	383.32001 +0.20	393.00	381.16	389.20	176,648
13 Sep 22	383.12000 -5.24	387.13	382.20	386.89	120,297
12 Sep 22	388.35999 -2.90	392.93	386.54	390.11	234,291
09 Sep 22	391.26001 -4.49	400.59	389.65	398.91	160,928
08 Sep 22	395.75000 +15.08	397.87	379.20	379.24	493,120
07 Sep 22	380.67001 +10.20	381.55	363.32	366.30	205,561
06 Sep 22	370.47000 -4.83	377.55	369.02	376.00	137,397
02 Sep 22	375.29999 -1.96	383.89	372.50	377.82	137,242
01 Sep 22	377.26001 -0.61	377.86	367.04	368.82	180,148
31 Aug 22	377.87000 -3.18	382.33	375.02	377.79	219,981
30 Aug 22	381.04999 -2.24	388.68	378.26	388.21	174,635
29 Aug 22	383.29001 -0.83	386.06	380.98	382.47	113,810
26 Aug 22	384.12000 -10.31	403.77	383.55	401.51	276,970
25 Aug 22	394.42999 +3.07	399.93	391.37	396.56	156,560
24 Aug 22	391.35999 +8.58	396.60	387.18	390.76	267,563
23 Aug 22	382.78000 -5.10	386.19	375.82	384.83	220,715
22 Aug 22	387.88000 +4.63	403.11	382.53	382.53	456,465
19 Aug 22	383.25000 +5.76	385.01	379.81	379.81	135,917
18 Aug 22	377.48999 -5.12	381.35	375.88	380.01	135,484
17 Aug 22	382.60999 +9.66	387.03	379.00	381.16	262,683
16 Aug 22	372.95001 -9.91	385.43	372.85	383.61	227,355
15 Aug 22	382.85999 +5.95	388.06	378.26	378.26	295,200
12 Aug 22	376.91000 +2.77	379.80	370.45	373.71	352,109
11 Aug 22	374.14001 -0.10	382.03	370.69	380.84	166,652
10 Aug 22	374.23999 +0.21	378.49	367.36	378.49	165,975
09 Aug 22	374.03000 +7.46	381.18	367.73	375.27	242,703
08 Aug 22	366.57001 -1.28	370.12	364.72	369.40	162,338
05 Aug 22	367.85001 -1.28	369.94	363.59	367.31	192,031
04 Aug 22	369.13000 +0.33	372.00	363.55	369.62	150,341
03 Aug 22	368.79999 +10.99	372.10	361.36	361.36	236,206
02 Aug 22	357.81000 +2.82	362.10	353.08	353.14	160,082
01 Aug 22	354.98999 -9.22	365.85	354.72	359.20	238,827
29 Jul 22	364.20999 -8.76	369.92	362.66	369.88	260,666
28 Jul 22	372.97000 +15.11	387.89	354.10	387.21	649,198
27 Jul 22	357.85999 -7.16	365.37	355.67	365.00	342,911
26 Jul 22	365.01999 +1.41	367.40	361.32	363.54	118,125
25 Jul 22	363.60999 +6.90	364.17	358.92	363.26	246,126
22 Jul 22	356.70999 -13.11	370.65	355.35	368.16	200,448
21 Jul 22	369.82001 +3.58	371.50	366.51	367.48	137,622
20 Jul 22	366.23999 -6.55	376.11	365.16	371.88	127,305
19 Jul 22	372.79001 +8.37	377.56	370.01	371.01	236,120
18 Jul 22	364.42001 -0.31	372.69	361.32	368.54	274,271
15 Jul 22	364.73001 +4.85	364.73	357.66	361.75	252,489
14 Jul 22	359.88000 +5.17	366.98	357.95	365.13	391,687
13 Jul 22	354.70999 +2.36	361.98	349.69	350.83	286,760
12 Jul 22	352.35001 -3.80	359.31	346.75	357.67	377,857
11 Jul 22	356.14999 +3.36	365.90	355.78	365.90	441,551
08 Jul 22	352.79001 -14.77	356.38	345.57	351.51	994,330
07 Jul 22	367.56000 +1.64	373.10	365.48	366.78	304,756
06 Jul 22	365.92001 -16.19	380.57	365.04	378.39	484,932
05 Jul 22	382.10999 +4.98	383.81	372.94	375.20	336,929
01 Jul 22	377.13000 -1.75	379.23	370.57	371.84	283,310
30 Jun 22	378.88000 +5.30	383.64	367.85	371.13	389,158
29 Jun 22	373.57999 +9.11	377.00	360.90	363.92	414,775
28 Jun 22	364.47000 -9.00	368.42	362.00	368.40	260,974
27 Jun 22	373.47000 +9.12	376.78	363.76	365.92	227,983
24 Jun 22	364.35001 -0.20	364.83	354.10	362.47	327,429
23 Jun 22	364.54999 +9.98	365.81	352.40	354.90	232,879
22 Jun 22	354.57001 -5.64	359.92	348.35	349.33	244,841
21 Jun 22	360.20999 +10.25	364.37	354.34	354.50	417,186
17 Jun 22	349.95999 +19.11	355.13	333.06	333.06	566,892
16 Jun 22	330.85001 -14.81	335.98	326.90	331.95	301,137
15 Jun 22	345.66000 +16.49	354.27	329.16	329.16	495,405
14 Jun 22	329.17001 -0.38	331.00	322.83	328.26	372,903
13 Jun 22	329.54999 -8.67	330.00	321.31	324.95	446,130
10 Jun 22	338.22000 +7.92	339.53	322.64	324.90	376,016
09 Jun 22	330.29999 -1.72	332.84	328.04	331.55	268,253
08 Jun 22	332.01999 +6.51	333.57	322.47	323.43	180,242
07 Jun 22	325.51001 +8.07	326.60	314.70	314.74	304,030
06 Jun 22	317.44000 +1.05	323.58	313.14	317.75	233,276
03 Jun 22	316.39001 +1.13	321.35	311.87	313.39	198,507
02 Jun 22	315.26001 +7.37	317.39	304.14	308.71	235,263
01 Jun 22	307.89001 -1.41	315.79	305.02	315.50	165,726
31 May 22	309.29999 -13.80	320.24	307.95	318.16	393,970
27 May 22	323.10001 +7.13	323.67	313.63	318.45	318,703
26 May 22	315.97000 -0.81	320.15	314.49	316.28	253,791
25 May 22	316.78000 +3.30	318.67	310.76	312.64	119,301
24 May 22	313.48001 -4.60	325.50	310.08	324.18	237,154
23 May 22	318.07999 -6.61	324.79	317.50	324.09	282,782
20 May 22	324.69000 +4.72	325.52	315.41	316.96	261,207
19 May 22	319.97000 +15.26	321.22	308.13	310.81	220,423
18 May 22	304.70999 -11.20	319.05	302.24	315.67	255,499
17 May 22	315.91000 +7.01	318.39	310.00	317.01	222,838
16 May 22	308.89999 -2.74	314.68	306.39	310.92	250,038
13 May 22	311.64001 +21.35	314.50	302.69	312.56	487,639
12 May 22	290.29001 +5.95	295.05	281.65	282.46	264,441
11 May 22	284.34000 -15.07	300.80	284.18	294.51	351,996
10 May 22	299.41000 +29.83	307.47	290.82	290.82	696,366
09 May 22	269.57999 -46.85	308.84	267.35	298.76	1,115,404
06 May 22	316.42999 -3.91	317.48	306.79	313.56	482,370
05 May 22	320.34000 +27.41	327.14	306.03	306.03	1,007,521
04 May 22	292.92999 -3.96	297.02	284.23	296.51	320,628
03 May 22	296.89001 +3.54	302.58	293.17	300.65	313,707
02 May 22	293.35001 +6.03	296.25	286.34	286.34	283,665
29 Apr 22	287.32001 -0.61	290.40	285.39	285.39	312,666
28 Apr 22	287.92999 -2.24	291.15	279.31	290.21	379,732
27 Apr 22	290.17001 -13.42	299.76	288.79	294.19	317,606
26 Apr 22	303.59000 -16.13	322.02	302.25	318.90	398,800
25 Apr 22	319.72000 +7.32	320.25	308.82	309.17	238,190
22 Apr 22	312.39999 -3.45	320.38	312.00	317.99	176,419
21 Apr 22	315.85001 -5.53	325.11	315.25	323.28	162,339
20 Apr 22	321.38000 +0.04	328.72	321.06	328.09	156,658
19 Apr 22	321.34000 +4.39	322.94	317.83	321.49	188,782
18 Apr 22	316.95001 -5.87	322.42	314.77	321.91	104,494
14 Apr 22	322.82001 -0.15	324.34	320.17	321.63	196,760
13 Apr 22	322.97000 +2.97	325.42	321.09	321.83	218,119
12 Apr 22	320.00000 -1.96	327.26	317.58	325.36	241,362
11 Apr 22	321.95999 -6.24	333.54	319.67	331.01	240,335
08 Apr 22	328.20001 -0.57	336.88	327.34	327.84	210,420
07 Apr 22	328.76999 +1.94	336.75	325.17	335.21	274,948
06 Apr 22	326.82999 +3.01	328.51	319.21	320.90	162,635
05 Apr 22	323.82001 -0.59	331.22	321.59	327.75	203,786
04 Apr 22	324.41000 -0.99	330.06	323.41	329.87	210,758
01 Apr 22	325.39999 +10.09	325.75	315.72	315.72	237,103
31 Mar 22	315.31000 +1.83	320.70	310.91	313.16	144,525
30 Mar 22	313.48001 +6.21	316.00	308.68	309.82	206,303
29 Mar 22	307.26999 +5.67	309.27	305.01	307.33	235,319
28 Mar 22	301.60001 +0.60	302.74	293.47	296.39	174,687
25 Mar 22	301.00000 -13.43	310.11	299.62	308.92	305,152
24 Mar 22	314.42999 +1.39	322.78	311.73	319.25	682,556
23 Mar 22	313.04001 -4.17	320.86	303.51	310.00	604,944
22 Mar 22	317.20999 +18.71	317.21	300.85	302.91	426,761
21 Mar 22	298.50000 -11.41	306.42	295.70	305.48	265,734
18 Mar 22	309.91000 +7.81	311.04	297.80	297.80	302,320
17 Mar 22	302.10001 +1.65	302.92	297.29	298.04	112,265
16 Mar 22	300.45001 +13.98	300.50	291.72	294.77	146,436
15 Mar 22	286.47000 +7.34	286.98	276.02	276.21	211,262
14 Mar 22	279.13000 +0.90	287.26	276.09	280.76	198,043
11 Mar 22	278.23001 -1.46	286.28	277.13	286.28	158,294
10 Mar 22	279.69000 +1.92	282.45	275.38	277.59	123,529
09 Mar 22	277.76999 +14.18	280.89	272.85	273.93	285,391
08 Mar 22	263.59000 -6.22	269.00	256.44	264.88	334,679
07 Mar 22	269.81000 +3.66	277.80	264.29	266.80	237,408
04 Mar 22	266.14999 -6.18	272.24	264.69	265.13	304,908
03 Mar 22	272.32999 -19.03	282.99	268.52	282.13	450,617
02 Mar 22	291.35999 -3.21	294.62	287.17	293.19	169,222
01 Mar 22	294.57001 +6.86	299.16	290.95	294.80	250,071
28 Feb 22	287.70999 +1.38	288.64	278.59	280.44	223,311
25 Feb 22	286.32999 +0.96	290.13	283.71	287.40	162,348
24 Feb 22	285.37000 +14.33	287.26	261.50	261.50	264,576
23 Feb 22	271.04001 -6.62	280.42	270.10	279.96	210,447
22 Feb 22	277.66000 -0.44	281.00	274.25	275.05	125,887
18 Feb 22	278.10001 -9.79	289.06	273.01	286.67	243,322
17 Feb 22	287.89001 -12.47	297.44	287.48	295.73	236,511
16 Feb 22	300.35999 +4.89	303.22	293.43	300.00	138,405
15 Feb 22	295.47000 +11.95	296.17	287.88	287.95	449,132
14 Feb 22	283.51999 -1.51	285.79	279.15	280.44	148,985
11 Feb 22	285.03000 -8.18	294.66	282.16	292.66	153,760
10 Feb 22	293.20999 -6.79	302.89	291.00	291.88	186,096
09 Feb 22	300.00000 +9.56	301.63	292.09	292.38	205,656
08 Feb 22	290.44000 +2.14	291.24	277.38	282.23	250,393
07 Feb 22	288.29999 -1.56	292.95	281.61	281.76	268,212
04 Feb 22	289.85999 +19.06	292.28	269.78	269.78	315,467
03 Feb 22	270.79999 -7.18	274.49	267.70	268.29	170,143
02 Feb 22	277.98001 -2.69	281.66	274.06	280.07	165,038
01 Feb 22	280.67001 +11.41	281.58	269.13	269.85	327,424
31 Jan 22	269.26001 +10.51	270.00	257.19	258.39	238,137
28 Jan 22	258.75000 +4.30	259.60	249.50	254.72	296,413
27 Jan 22	254.45000 -3.66	261.14	254.19	259.68	136,756
26 Jan 22	258.10999 -2.15	271.98	256.39	263.91	192,462
25 Jan 22	260.26001 -4.74	261.45	257.31	258.65	397,741
24 Jan 22	265.00000 -14.25	270.14	262.08	267.88	605,337
21 Jan 22	279.25000 -2.23	282.95	276.93	280.95	185,686
20 Jan 22	281.48001 +2.76	288.92	280.83	283.81	142,356
19 Jan 22	278.72000 -2.06	289.88	278.34	284.27	133,516
18 Jan 22	280.78000 -10.72	288.80	280.56	284.82	176,738
14 Jan 22	291.50000 +3.17	292.60	282.04	289.22	150,904
13 Jan 22	288.32999 -4.88	295.38	287.32	295.38	132,901
12 Jan 22	293.20999 -12.38	307.97	293.01	305.95	161,848
11 Jan 22	305.59000 +3.93	306.23	298.92	302.24	259,128
10 Jan 22	301.66000 -10.92	303.14	295.38	301.52	333,611
07 Jan 22	312.57999 -20.09	328.71	312.49	326.36	388,695
06 Jan 22	332.67001 -4.90	338.45	326.56	334.33	129,773
05 Jan 22	337.57001 -6.43	345.80	337.16	342.98	232,637
04 Jan 22	344.00000 -7.06	346.83	342.72	345.16	192,371
03 Jan 22	351.06000 +0.87	352.23	345.07	348.36	143,844
31 Dec 21	350.19000 -2.84	356.78	347.02	350.77	77,507
30 Dec 21	353.03000 +1.65	356.75	351.76	351.76	82,982
29 Dec 21	351.38000 +3.19	353.61	349.12	352.95	163,246
28 Dec 21	348.19000 -0.15	353.01	348.06	352.76	75,011
27 Dec 21	348.34000 -1.65	354.13	347.76	352.13	108,411
23 Dec 21	349.98999 +0.41	352.21	346.15	347.07	198,319
22 Dec 21	349.57999 -2.00	352.00	348.29	349.43	297,532
21 Dec 21	351.57999 +14.07	352.00	343.76	345.03	312,904
20 Dec 21	337.51001 +27.25	339.59	335.62	339.59	1,026,881
17 Dec 21	310.26001 +13.12	313.91	301.76	304.10	140,883
16 Dec 21	297.14001 -10.43	312.61	296.50	311.72	266,694
15 Dec 21	307.57001 +6.03	311.94	299.89	302.87	245,441
14 Dec 21	301.54001 -1.46	303.05	296.54	299.62	180,552
13 Dec 21	303.00000 +5.10	307.40	298.23	306.25	241,799
10 Dec 21	297.89999 -2.13	301.43	292.79	295.72	173,121
09 Dec 21	300.03000 -9.47	310.76	298.80	307.75	222,347
08 Dec 21	309.50000 +16.98	312.25	294.48	299.85	443,020
07 Dec 21	292.51999 +13.56	294.13	282.41	282.41	131,114
06 Dec 21	278.95999 -4.74	286.16	276.10	282.80	176,126
03 Dec 21	283.70001 -11.21	294.27	283.51	293.88	381,056
02 Dec 21	294.91000 +11.29	299.95	286.73	287.23	238,270
01 Dec 21	283.62000 +4.41	285.91	280.08	280.64	158,066
30 Nov 21	279.20999 +2.89	285.88	273.85	283.71	219,238
29 Nov 21	276.32001 +0.22	286.94	273.67	283.94	350,160
26 Nov 21	276.10001 -0.81	285.41	273.89	284.34	186,721
24 Nov 21	276.91000 +4.90	277.51	266.25	267.99	157,983
23 Nov 21	272.01001 -0.30	273.74	265.02	267.42	341,730
22 Nov 21	272.31000 -11.66	276.38	270.69	274.77	242,720
19 Nov 21	283.97000 -7.35	289.00	283.15	287.78	233,966
18 Nov 21	291.32001 -9.08	298.96	290.37	296.34	151,134
17 Nov 21	300.39999 -0.82	301.87	291.91	295.93	162,736
16 Nov 21	301.22000 +0.02	302.00	297.96	299.06	136,933
15 Nov 21	301.20001 -8.44	311.42	299.41	308.77	188,422
12 Nov 21	309.64001 +1.39	314.04	307.46	314.04	218,727
11 Nov 21	308.25000 -2.51	313.31	307.00	310.47	132,058
10 Nov 21	310.76001 -12.60	314.86	308.09	311.75	145,965
09 Nov 21	323.35999 +1.91	325.61	318.99	321.81	124,721
08 Nov 21	321.45001 +0.53	321.83	316.62	317.74	129,481
05 Nov 21	320.92001 -9.75	324.37	317.07	320.19	161,604
04 Nov 21	330.67001 +7.51	333.51	322.06	322.20	197,099
03 Nov 21	323.16000 +2.11	324.20	317.45	319.94	176,092
02 Nov 21	321.04999 +11.94	321.61	309.88	311.01	189,407
01 Nov 21	309.10999 +7.15	309.86	300.35	300.35	157,658
29 Oct 21	301.95999 +21.13	307.42	297.55	306.27	236,772
28 Oct 21	280.82999 +1.25	284.11	276.46	281.64	352,963
27 Oct 21	279.57999 -2.27	282.41	277.18	281.73	117,646
26 Oct 21	281.85001 -4.69	288.99	281.83	288.98	139,191
25 Oct 21	286.54001 -6.62	291.38	286.51	289.39	125,778
22 Oct 21	293.16000 -1.01	295.99	290.50	295.99	123,630
21 Oct 21	294.17001 -1.85	298.35	293.15	295.99	97,795
20 Oct 21	296.01999 +0.44	302.54	295.01	302.40	102,810
19 Oct 21	295.57999 +3.65	298.75	295.00	295.00	177,113
18 Oct 21	291.92999 -1.81	296.05	290.15	290.80	205,808
15 Oct 21	293.73999 -1.41	297.45	292.00	296.10	120,864
14 Oct 21	295.14999 -0.35	302.20	294.56	298.58	177,586
13 Oct 21	295.50000 +1.24	297.85	294.46	295.94	95,926
12 Oct 21	294.26001 +1.14	297.00	291.15	296.72	87,361
11 Oct 21	293.12000 -2.60	297.33	291.58	292.86	103,863
08 Oct 21	295.72000 -4.86	299.77	292.17	299.77	75,366
07 Oct 21	300.57999 +7.28	305.26	297.17	298.83	247,985
06 Oct 21	293.29999 -0.76	295.20	289.74	293.15	233,084
05 Oct 21	294.06000 -3.21	301.97	294.06	299.30	157,322
04 Oct 21	297.26999 -5.61	301.47	296.69	301.36	74,097
01 Oct 21	302.88000 +0.88	304.98	298.58	304.00	143,279
30 Sep 21	302.00000 +7.00	304.64	295.68	295.68	147,700
29 Sep 21	295.00000 -1.64	299.40	292.39	298.16	128,468
28 Sep 21	296.64001 -9.86	301.08	296.51	301.08	107,202
27 Sep 21	306.50000 -1.50	309.21	302.79	305.39	205,524
24 Sep 21	308.00000 -10.01	314.00	306.73	312.53	102,606
23 Sep 21	318.01001 +7.46	319.97	315.01	319.39	114,189
22 Sep 21	310.54999 -5.82	317.55	310.55	313.47	215,901
21 Sep 21	316.37000 +3.37	317.15	310.85	313.87	251,897
20 Sep 21	313.00000 -18.67	325.61	310.00	323.70	785,603
17 Sep 21	331.67001 +8.09	332.07	325.56	332.01	209,202
16 Sep 21	323.57999 +1.85	324.33	316.85	321.15	147,204
15 Sep 21	321.73001 -0.27	325.05	317.78	325.05	182,612
14 Sep 21	322.00000 -2.36	329.20	321.18	328.06	135,884
13 Sep 21	324.35999 -2.64	328.46	322.24	328.46	143,900
10 Sep 21	327.00000 -3.76	332.63	326.26	332.63	158,032
09 Sep 21	330.76001 +0.29	335.96	330.00	331.13	151,580
08 Sep 21	330.47000 -10.00	339.90	329.53	338.21	216,779
07 Sep 21	340.47000 -10.11	352.04	339.43	348.67	168,935
03 Sep 21	350.57999 +1.51	352.89	345.31	345.93	85,463
02 Sep 21	349.07001 +11.16	351.73	345.67	347.81	142,176
01 Sep 21	337.91000 +6.89	338.34	330.90	333.85	197,857
31 Aug 21	331.01999 -5.88	344.15	327.00	342.64	496,871
30 Aug 21	336.89999 +0.21	339.70	336.23	336.68	61,970
27 Aug 21	336.69000 -6.97	342.80	333.13	337.11	152,180
26 Aug 21	343.66000 -4.55	346.95	341.87	345.26	263,055
25 Aug 21	348.20999 +4.96	350.46	343.52	346.71	197,924
24 Aug 21	343.25000 +12.83	344.14	335.43	335.50	195,417
23 Aug 21	330.42001 +15.84	333.39	322.32	322.62	209,534
20 Aug 21	314.57999 +7.56	315.41	306.29	306.57	213,537
19 Aug 21	307.01999 -5.08	313.06	306.43	307.55	82,156
18 Aug 21	312.10001 +4.30	316.25	310.43	316.25	53,064
17 Aug 21	307.79999 +2.01	308.22	301.51	302.90	103,795
16 Aug 21	305.79001 -5.22	311.25	302.99	310.79	72,835
13 Aug 21	311.01001 +0.35	316.67	309.59	311.41	61,642
12 Aug 21	310.66000 -2.47	313.79	306.93	313.31	87,204
11 Aug 21	313.13000 -0.98	314.95	309.36	313.98	91,596
10 Aug 21	314.10999 -1.22	319.77	310.01	318.67	77,670
09 Aug 21	315.32999 +2.22	320.19	314.39	314.98	93,745
06 Aug 21	313.10999 +2.78	314.74	305.27	307.72	72,935
05 Aug 21	310.32999 +1.45	312.02	306.06	307.68	68,061
04 Aug 21	308.88000 -2.62	316.55	308.35	312.47	109,250
03 Aug 21	311.50000 +2.74	312.67	306.59	310.41	96,353
02 Aug 21	308.76001 +4.33	311.28	302.92	307.30	144,186
30 Jul 21	304.42999 +8.58	306.15	301.32	303.97	151,206
29 Jul 21	295.85001 -11.65	303.95	293.91	296.72	146,497
28 Jul 21	307.50000 +6.44	309.62	291.96	292.72	108,895
27 Jul 21	301.06000 -1.30	304.94	295.24	300.38	169,927
26 Jul 21	302.35999 -13.73	311.40	301.29	311.40	139,566
23 Jul 21	316.09000 -0.49	318.62	314.12	317.72	93,511
22 Jul 21	316.57999 -2.42	326.54	316.00	322.77	144,753
21 Jul 21	319.00000 +8.63	319.98	308.00	312.46	154,738
20 Jul 21	310.37000 -2.81	312.29	304.43	309.08	278,671
19 Jul 21	313.17999 +3.78	314.46	305.87	306.58	128,365
16 Jul 21	309.39999 +8.97	310.29	299.73	300.37	152,749
15 Jul 21	300.42999 -6.86	305.00	298.81	302.37	100,536
14 Jul 21	307.29001 -0.53	308.40	305.28	308.40	128,090
13 Jul 21	307.82001 -2.03	308.66	303.21	303.33	74,069
12 Jul 21	309.85001 -3.22	316.56	308.62	316.19	73,958
09 Jul 21	313.07001 +0.87	314.69	303.53	303.78	104,262
08 Jul 21	312.20001 -0.14	313.55	306.08	306.73	113,987
07 Jul 21	312.34000 +0.39	313.76	307.71	310.92	116,639
06 Jul 21	311.95001 -4.14	314.05	310.00	310.00	92,239
02 Jul 21	316.09000 +11.61	318.08	306.96	308.34	100,466
01 Jul 21	304.48001 +3.41	306.98	297.61	298.77	199,521
30 Jun 21	301.07001 -11.06	307.30	299.96	306.66	193,661
29 Jun 21	312.13000 -3.10	315.98	310.98	314.61	58,721
28 Jun 21	315.23001 +1.53	319.34	313.72	316.74	140,485
25 Jun 21	313.70001 -0.77	322.25	313.24	322.09	173,493
24 Jun 21	314.47000 +2.32	320.54	313.67	316.87	93,838
23 Jun 21	312.14999 -3.66	316.59	310.66	314.59	87,258
22 Jun 21	315.81000 -3.99	323.24	310.08	322.28	165,212
21 Jun 21	319.79999 +1.64	324.65	308.81	312.65	243,236
18 Jun 21	318.16000 +3.25	320.14	314.64	316.55	332,476
17 Jun 21	314.91000 +2.22	318.03	309.27	310.33	108,846
16 Jun 21	312.69000 +0.69	319.22	310.53	315.82	127,719
15 Jun 21	312.00000 -7.92	320.09	309.98	319.52	99,714
14 Jun 21	319.92001 +5.25	321.10	314.50	314.89	122,147
11 Jun 21	314.67001 +5.77	315.92	304.92	306.69	224,457
10 Jun 21	308.89999 +18.57	310.06	290.85	292.33	235,161
09 Jun 21	290.32999 +22.54	295.88	276.79	277.46	335,503
08 Jun 21	267.79001 +7.49	269.64	260.11	269.44	315,452
07 Jun 21	260.29999 -9.63	268.14	256.54	256.54	459,307
04 Jun 21	269.92999 +3.63	271.93	267.07	269.72	159,791
03 Jun 21	266.29999 -1.82	269.25	263.01	268.40	111,983
02 Jun 21	268.12000 -7.76	277.35	260.41	275.00	467,432
01 Jun 21	275.88000 -3.11	280.42	275.14	279.97	193,076
28 May 21	278.98999 -2.56	284.66	278.99	279.09	131,568
27 May 21	281.54999 +8.79	281.89	269.86	271.17	163,029
26 May 21	272.76001 +4.01	276.12	272.39	274.94	101,056
25 May 21	268.75000 +2.00	271.11	267.39	270.55	100,574
24 May 21	266.75000 -1.46	272.21	265.73	269.34	135,674
21 May 21	268.20999 -0.58	271.48	264.95	271.48	203,684
20 May 21	268.79001 +5.34	272.71	266.56	267.87	233,955
19 May 21	263.45001 -12.27	273.48	260.20	267.74	220,071
18 May 21	275.72000 -1.92	281.90	271.39	277.73	168,161
17 May 21	277.64001 +5.34	278.54	268.85	269.62	268,898
14 May 21	272.29999 +11.02	273.04	257.90	257.90	147,529
13 May 21	261.28000 +3.07	266.77	255.91	265.17	219,336
12 May 21	258.20999 +0.96	258.22	250.56	251.89	185,613
11 May 21	257.25000 +0.14	260.33	248.21	249.48	90,254
10 May 21	257.10999 -6.59	261.47	256.13	261.47	119,924
07 May 21	263.70001 +5.42	266.35	262.03	262.59	130,280
06 May 21	258.28000 -10.50	269.16	254.90	269.14	220,580
05 May 21	268.78000 -1.26	275.11	267.97	272.36	123,107
04 May 21	270.04001 -14.00	276.60	267.62	274.93	133,727
03 May 21	284.04001 -2.67	287.64	283.07	287.64	82,731
30 Apr 21	286.70999 -4.61	294.71	286.17	288.33	114,913
29 Apr 21	291.32001 +1.03	292.84	286.00	290.12	78,809
28 Apr 21	290.29001 +1.84	294.22	285.49	288.07	73,219
27 Apr 21	288.45001 -4.58	293.45	287.72	293.34	115,762
26 Apr 21	293.03000 -3.38	299.26	290.31	293.65	155,131
23 Apr 21	296.41000 +1.84	299.15	292.80	293.69	159,426
22 Apr 21	294.57001 +5.23	296.33	284.70	287.58	257,759
21 Apr 21	289.34000 +11.00	290.46	277.16	277.25	229,096
20 Apr 21	278.34000 +3.54	279.99	273.65	277.79	153,539
19 Apr 21	274.79999 -6.92	281.93	273.40	279.28	90,577
16 Apr 21	281.72000 +4.25	282.71	273.90	274.70	151,124
15 Apr 21	277.47000 +4.69	278.16	273.96	274.73	90,972
14 Apr 21	272.78000 +3.80	277.02	270.26	270.39	161,332
13 Apr 21	268.98001 +5.73	275.14	266.34	271.35	234,198
12 Apr 21	263.25000 -14.71	276.36	262.71	276.32	310,984
09 Apr 21	277.95999 -3.07	279.26	274.79	277.87	118,246
08 Apr 21	281.03000 +4.08	284.41	279.54	280.29	116,834
07 Apr 21	276.95001 -5.08	280.61	275.39	277.90	130,530
06 Apr 21	282.03000 -6.32	287.11	280.64	282.02	184,465
05 Apr 21	288.35001 +5.99	288.90	280.00	284.22	118,843
01 Apr 21	282.35999 +6.97	284.82	277.47	280.29	186,961
31 Mar 21	275.39001 +3.13	278.61	273.09	274.44	233,981
30 Mar 21	272.26001 +0.77	276.50	270.05	275.61	361,834
29 Mar 21	271.48999 -11.51	281.76	268.68	281.76	319,111
26 Mar 21	283.00000 -10.45	291.35	279.14	290.52	257,651
25 Mar 21	293.45001 +9.56	295.93	277.93	282.70	230,858
24 Mar 21	283.89001 -10.63	293.46	282.80	293.46	118,288
23 Mar 21	294.51999 -12.55	307.64	294.13	307.20	115,764
22 Mar 21	307.07001 +1.10	310.60	300.77	300.77	110,234
19 Mar 21	305.97000 +2.16	308.53	299.60	304.30	196,288
18 Mar 21	303.81000 -8.89	311.25	303.06	308.58	133,053
17 Mar 21	312.70001 -5.03	316.20	308.21	312.38	181,479
16 Mar 21	317.73001 +0.18	321.36	313.35	320.77	135,010
15 Mar 21	317.54999 +6.89	318.51	309.87	312.28	108,990
12 Mar 21	310.66000 -1.49	312.15	305.63	305.93	134,214
11 Mar 21	312.14999 +3.28	317.88	310.05	316.66	103,193
10 Mar 21	308.87000 -6.30	316.85	307.80	316.30	153,572
09 Mar 21	315.17001 +19.38	315.98	301.44	301.92	229,651
08 Mar 21	295.79001 +6.04	299.95	288.34	290.18	304,932
05 Mar 21	289.75000 -1.53	295.49	281.03	295.49	382,024
04 Mar 21	291.28000 -24.96	314.36	289.42	308.30	351,749
03 Mar 21	316.23999 -19.27	326.24	314.20	324.96	207,171
02 Mar 21	335.51001 -5.02	336.99	328.66	329.70	235,655
01 Mar 21	340.53000 +9.85	342.85	334.07	335.66	117,267
26 Feb 21	330.67999 -8.79	344.35	328.15	341.55	180,993
25 Feb 21	339.47000 +2.58	342.45	333.50	339.81	183,939
24 Feb 21	336.89001 -8.68	344.83	334.22	342.29	166,725
23 Feb 21	345.57001 -9.36	348.78	339.24	347.59	218,505
22 Feb 21	354.92999 -15.28	367.35	354.41	367.19	115,488
19 Feb 21	370.20999 +3.95	372.84	364.48	366.05	148,527
18 Feb 21	366.26001 -4.39	368.57	358.20	363.91	97,751
17 Feb 21	370.64999 -0.22	371.53	361.11	362.15	181,530
16 Feb 21	370.87000 +1.09	371.85	361.65	371.85	210,268
12 Feb 21	369.78000 -10.53	378.81	368.44	376.92	148,847
11 Feb 21	380.31000 +12.15	382.15	373.41	376.40	141,023
10 Feb 21	368.16000 -8.59	378.14	367.43	375.99	218,391
09 Feb 21	376.75000 +9.65	379.41	372.40	374.75	215,254
08 Feb 21	367.10001 -3.91	368.00	353.51	359.58	218,789
05 Feb 21	371.01001 +14.37	372.82	365.86	370.50	180,465
04 Feb 21	356.64001 -5.80	360.67	350.42	356.84	314,926
03 Feb 21	362.44000 +37.82	370.80	352.52	353.73	973,165
02 Feb 21	324.62000 +7.22	339.52	318.24	320.00	400,902
01 Feb 21	317.39999 +24.38	321.66	313.45	317.67	453,831
29 Jan 21	293.01999 -0.40	297.26	289.86	295.25	167,678
28 Jan 21	293.42001 +1.15	298.43	292.33	295.08	132,306
27 Jan 21	292.26999 -8.72	295.97	280.79	287.00	173,645
26 Jan 21	300.98999 -14.34	313.27	300.94	312.14	163,080
25 Jan 21	315.32999 +4.35	317.02	310.62	310.99	153,346
22 Jan 21	310.98001 -4.31	314.80	309.17	310.00	198,693
21 Jan 21	315.29001 +9.93	316.83	301.38	301.38	358,987
20 Jan 21	305.35999 +18.36	305.70	286.39	286.47	321,922
19 Jan 21	287.00000 +7.78	287.21	278.45	278.72	173,475
15 Jan 21	279.22000 -2.95	282.86	278.02	279.58	163,237
14 Jan 21	282.17001 +8.12	284.11	272.71	272.71	170,022
13 Jan 21	274.04999 +5.75	277.13	267.65	267.93	188,398
12 Jan 21	268.29999 -8.81	272.29	267.42	267.54	202,431
11 Jan 21	277.10999 -11.91	278.08	269.02	276.77	200,523
08 Jan 21	289.01999 +2.23	289.89	281.57	281.67	170,999
07 Jan 21	286.79001 +3.65	289.04	277.16	279.62	117,050
06 Jan 21	283.14001 -9.96	286.39	277.74	280.06	126,698
05 Jan 21	293.10001 -3.94	299.69	291.29	298.63	125,783
04 Jan 21	297.04001 +2.95	300.62	291.87	294.74	123,588
31 Dec 20	294.09000 -3.52	298.11	290.20	298.11	83,845
30 Dec 20	297.60999 -4.70	307.72	296.95	303.03	167,123
29 Dec 20	302.31000 +1.30	305.43	298.40	304.87	87,699
28 Dec 20	301.01001 +1.52	305.28	298.86	303.42	85,749
24 Dec 20	299.48999 -4.85	308.16	298.07	305.55	23,621
23 Dec 20	304.34000 -2.03	312.06	304.00	311.94	73,691
22 Dec 20	306.37000 -1.24	309.85	304.11	304.29	100,748
21 Dec 20	307.60999 -0.75	307.83	296.13	296.13	118,372
18 Dec 20	308.35999 +10.81	308.92	298.34	299.06	209,355
17 Dec 20	297.54999 +0.73	298.89	294.19	296.67	153,588
16 Dec 20	296.82001 -9.81	304.12	295.71	302.07	152,062
15 Dec 20	306.63000 +3.30	308.12	303.33	308.09	95,614
14 Dec 20	303.32999 +8.82	311.27	302.74	302.79	194,246
11 Dec 20	294.51001 +10.59	297.64	289.19	291.06	124,343
10 Dec 20	283.92001 +13.83	284.53	276.79	276.95	152,793
09 Dec 20	270.09000 -8.30	283.85	266.64	283.49	245,172
08 Dec 20	278.39001 -10.43	287.21	277.62	286.22	130,471
07 Dec 20	288.82001 -0.20	291.42	284.87	285.20	216,409
04 Dec 20	289.01999 +2.27	292.58	284.17	287.59	78,337
03 Dec 20	286.75000 -1.14	290.72	284.74	290.72	295,730
02 Dec 20	287.89001 -1.49	290.08	284.18	290.07	299,771
01 Dec 20	289.38000 +2.56	291.23	285.43	286.33	123,658
30 Nov 20	286.82001 +5.23	288.88	282.27	284.68	250,212
27 Nov 20	281.59000 +16.11	281.68	274.77	275.74	79,115
25 Nov 20	265.48001 +3.20	265.48	262.32	262.46	57,759
24 Nov 20	262.28000 -6.72	265.45	258.52	262.51	357,112
23 Nov 20	269.00000 -0.33	270.79	266.56	269.37	97,225
20 Nov 20	269.32999 +5.18	270.63	261.73	262.30	99,495
19 Nov 20	264.14999 +6.98	265.48	257.70	257.70	181,761
18 Nov 20	257.17001 -1.08	261.45	255.87	260.48	96,335
17 Nov 20	258.25000 -0.25	259.89	255.25	259.77	133,498
16 Nov 20	258.50000 -4.17	262.22	257.11	261.58	70,641
13 Nov 20	262.67001 +0.05	266.48	261.93	265.54	112,078
12 Nov 20	262.62000 +5.21	263.18	259.39	259.86	72,524
11 Nov 20	257.41000 +7.44	259.89	254.38	257.75	214,808
10 Nov 20	249.97000 -6.21	259.95	246.02	259.34	255,017
09 Nov 20	256.17999 -16.48	264.41	254.24	263.23	272,533
06 Nov 20	272.66000 -2.07	274.49	270.77	273.96	96,315
05 Nov 20	274.73001 -0.38	278.83	273.10	278.54	137,152
04 Nov 20	275.10999 +17.65	275.75	268.26	268.26	181,481
03 Nov 20	257.45999 +7.97	258.62	253.60	254.84	103,210
02 Nov 20	249.49001 +1.36	250.81	245.91	246.93	122,366
30 Oct 20	248.13000 -6.25	253.95	246.25	253.28	105,657
29 Oct 20	254.38000 +0.04	256.02	249.57	252.11	105,934
28 Oct 20	254.34000 -4.49	255.23	249.86	253.17	119,963
27 Oct 20	258.82999 +9.41	259.65	250.13	251.65	108,912
26 Oct 20	249.42000 -1.00	252.10	246.66	247.20	153,976
23 Oct 20	250.42000 -1.82	251.35	244.98	244.98	132,210
22 Oct 20	252.24001 -4.56	255.52	245.72	246.16	212,638
21 Oct 20	256.79999 -5.75	264.16	256.19	261.23	96,490
20 Oct 20	262.54999 -1.62	266.36	261.90	263.65	127,776
19 Oct 20	264.17001 -5.73	272.46	262.87	272.46	99,402
16 Oct 20	269.89999 +2.86	272.66	268.60	269.29	74,768
15 Oct 20	267.04001 -9.90	270.97	265.93	270.34	131,672
14 Oct 20	276.94000 +1.71	281.77	276.87	279.50	234,393
13 Oct 20	275.23001 -5.30	279.20	274.53	277.07	222,578
12 Oct 20	280.53000 +4.26	284.00	279.65	283.06	130,361
09 Oct 20	276.26999 +4.05	277.38	273.60	273.75	117,904
08 Oct 20	272.22000 -1.87	275.88	270.36	275.88	66,529
07 Oct 20	274.09000 +5.88	275.58	268.54	269.79	133,667
06 Oct 20	268.20999 -2.01	272.56	266.36	268.80	174,730
05 Oct 20	270.22000 +7.92	272.88	267.70	268.28	284,131
02 Oct 20	262.29999 -3.50	268.51	262.18	266.96	157,059
01 Oct 20	265.79999 +3.28	268.66	265.50	268.22	141,246
30 Sep 20	262.51999 +2.32	266.80	261.97	262.79	144,356
29 Sep 20	260.20001 +4.83	261.96	256.14	256.16	117,518
28 Sep 20	255.37000 +6.80	255.75	250.99	250.99	94,594
25 Sep 20	248.57001 +5.50	249.28	238.58	238.58	158,580
24 Sep 20	243.07001 -2.78	244.93	240.06	244.61	257,065
23 Sep 20	245.85001 +2.98	248.98	239.53	241.31	207,393
22 Sep 20	242.87000 -6.13	245.34	240.73	241.75	189,326
21 Sep 20	249.00000 -0.74	250.04	239.74	241.32	254,468
18 Sep 20	249.74001 +5.28	249.98	242.73	242.73	297,308
17 Sep 20	244.46001 +5.14	245.03	239.40	239.40	233,085
16 Sep 20	239.32001 +6.04	241.20	234.54	235.53	198,677
15 Sep 20	233.28000 +1.12	237.47	232.55	235.08	161,806
14 Sep 20	232.16000 +12.87	232.93	225.25	225.44	257,254
11 Sep 20	219.28999 +3.78	224.46	217.86	221.58	187,963
10 Sep 20	215.50999 -12.16	223.48	215.44	222.09	258,542
09 Sep 20	227.67000 +5.67	228.80	224.82	224.82	175,084
08 Sep 20	222.00000 +3.72	225.06	215.79	216.20	244,128
04 Sep 20	218.28000 +0.72	220.30	212.66	217.77	276,074
03 Sep 20	217.56000 -9.45	225.05	214.89	224.47	233,380
02 Sep 20	227.00999 +0.15	228.20	221.65	227.60	255,544
01 Sep 20	226.86000 -4.41	233.45	225.37	232.93	163,057
31 Aug 20	231.27000 +2.34	234.97	229.11	232.26	312,024
28 Aug 20	228.92999 +0.94	231.87	225.59	229.39	271,323
27 Aug 20	227.99001 -5.95	234.30	226.12	234.10	217,285
26 Aug 20	233.94000 -1.72	237.05	233.62	235.74	135,048
25 Aug 20	235.66000 +2.89	237.46	233.12	234.31	216,815
24 Aug 20	232.77000 -3.41	241.27	230.92	239.76	139,117
21 Aug 20	236.17999 -1.37	237.00	232.39	234.00	140,623
20 Aug 20	237.55000 +0.43	238.24	234.59	234.96	200,599
19 Aug 20	237.12000 -2.53	248.62	236.02	246.88	308,405
18 Aug 20	239.64999 +1.33	244.73	237.84	243.62	148,563
17 Aug 20	238.32001 +3.57	242.70	236.97	238.97	141,268
14 Aug 20	234.75000 -2.66	235.98	232.48	234.14	124,453
13 Aug 20	237.41000 +5.27	238.69	235.63	236.27	107,958
12 Aug 20	232.14000 +3.31	234.82	229.91	231.04	122,258
11 Aug 20	228.83000 +0.61	231.49	227.01	229.91	214,441
10 Aug 20	228.22000 -2.54	231.05	224.79	230.67	165,838
07 Aug 20	230.75999 -0.34	234.50	228.77	230.31	127,108
06 Aug 20	231.10001 -0.34	234.16	228.68	233.31	121,584
05 Aug 20	231.44000 -0.17	236.56	230.62	234.88	157,182
04 Aug 20	231.61000 -6.43	232.68	227.52	231.73	185,268
03 Aug 20	238.03999 +7.91	241.07	231.92	232.48	185,568
31 Jul 20	230.13000 -4.28	232.98	226.25	231.86	220,214
30 Jul 20	234.41000 -15.07	239.03	229.36	230.01	575,653
29 Jul 20	249.48000 -3.75	257.32	248.02	255.89	255,923
28 Jul 20	253.23000 -6.44	259.91	252.21	258.69	155,225
27 Jul 20	259.67001 +8.34	260.20	255.07	256.07	122,648
24 Jul 20	251.33000 -4.02	257.97	249.71	257.89	308,629
23 Jul 20	255.35001 -3.95	267.43	253.10	261.16	197,294
22 Jul 20	259.29999 -3.10	267.44	257.80	264.31	172,835
21 Jul 20	262.39999 -10.11	272.73	261.57	272.59	140,921
20 Jul 20	272.51001 +11.31	272.74	268.33	270.67	169,070
17 Jul 20	261.20001 +0.85	265.44	257.51	263.83	204,700
16 Jul 20	260.35001 +3.06	260.91	256.07	258.32	93,900
15 Jul 20	257.29001 +3.04	259.16	255.07	256.22	103,300
14 Jul 20	254.25000 +3.43	254.66	245.13	250.55	137,400
13 Jul 20	250.82001 +0.31	259.34	249.35	254.84	154,800
10 Jul 20	250.50999 -2.32	255.31	247.34	254.37	115,500
09 Jul 20	252.83000 +1.45	258.84	250.43	256.87	161,100
08 Jul 20	251.38000 +5.98	251.38	246.14	248.79	120,600
07 Jul 20	245.39999 +9.66	247.37	236.48	236.85	198,500
06 Jul 20	235.74001 +7.02	239.00	233.50	237.23	448,100
02 Jul 20	228.72000 +0.86	232.90	228.01	230.86	138,300
01 Jul 20	227.86000 +2.63	231.62	225.10	230.43	186,500
30 Jun 20	225.23000 +1.94	225.45	220.84	223.33	147,900
29 Jun 20	223.28999 -1.22	227.51	220.33	224.93	148,100
26 Jun 20	224.50999 -4.40	230.90	221.34	230.05	162,719
25 Jun 20	228.91000 +5.11	230.91	224.81	228.57	143,619
24 Jun 20	223.80000 -2.31	226.99	222.18	226.09	98,590
23 Jun 20	226.11000 +3.57	233.30	225.39	228.04	209,720
22 Jun 20	222.53999 +6.43	233.91	222.13	233.91	248,121
19 Jun 20	216.11000 -2.79	220.35	216.06	220.26	204,316
18 Jun 20	218.89999 -2.19	222.71	217.39	222.50	102,140
17 Jun 20	221.09000 +1.80	225.51	220.65	223.64	91,178
16 Jun 20	219.28999 -0.73	224.76	218.65	223.22	103,788
15 Jun 20	220.02000 +4.91	225.00	212.92	213.70	178,659
12 Jun 20	215.11000 -4.64	224.32	210.35	221.86	254,111
11 Jun 20	219.75000 -9.29	227.88	215.36	227.29	154,806
10 Jun 20	229.03999 +0.48	232.46	227.83	232.00	95,743
09 Jun 20	228.56000 +4.26	232.90	225.07	225.17	129,255
08 Jun 20	224.30000 -1.65	226.02	222.01	226.02	217,727
05 Jun 20	225.95000 -5.30	234.86	224.48	234.64	306,892
04 Jun 20	231.25000 +0.91	242.37	228.71	239.74	397,624
03 Jun 20	230.34000 -2.38	232.55	225.23	231.64	315,595
02 Jun 20	232.72000 +7.31	236.35	226.95	229.11	213,666
01 Jun 20	225.41000 +6.11	226.49	220.90	222.00	183,985
29 May 20	219.30000 +7.62	219.66	210.37	217.10	266,515
28 May 20	211.67999 -1.94	222.67	210.57	213.00	882,826
27 May 20	213.62000 +1.50	222.41	205.60	214.30	297,496
26 May 20	212.12000 +54.16	218.19	199.75	201.14	1,403,631
22 May 20	157.96001 +2.00	158.66	155.02	155.49	93,838
21 May 20	155.96001 -5.57	160.04	155.96	159.19	200,368
20 May 20	161.53000 -1.68	163.36	159.50	159.79	228,065
19 May 20	163.21001 -1.47	167.62	163.03	163.54	130,805
18 May 20	164.67999 +7.84	166.68	156.77	157.16	174,543
15 May 20	156.84000 +8.45	157.68	150.20	150.20	169,260
14 May 20	148.39000 +0.03	148.52	141.26	141.26	200,094
13 May 20	148.36000 -3.71	151.60	146.98	150.36	126,957
12 May 20	152.07001 +2.63	157.98	152.07	154.46	126,007
11 May 20	149.44000 +0.39	151.13	148.36	149.36	102,433
08 May 20	149.05000 +1.86	150.23	146.68	147.34	83,878
07 May 20	147.19000 +3.48	148.85	145.97	146.86	65,432
06 May 20	143.71001 -0.09	144.00	142.01	142.75	133,439
05 May 20	143.80000 -0.66	145.91	142.96	145.50	82,404
04 May 20	144.46001 -1.06	147.72	142.17	147.32	171,266
01 May 20	145.52000 -0.97	146.49	142.10	146.49	56,564
30 Apr 20	146.49001 -2.65	150.20	146.49	150.02	123,755
29 Apr 20	149.14000 +5.11	149.60	146.33	146.39	118,988
28 Apr 20	144.03000 -2.11	147.86	144.03	147.86	34,373
27 Apr 20	146.14000 +0.06	147.97	145.69	147.84	70,085
24 Apr 20	146.08000 +2.23	146.37	144.48	144.72	100,454
23 Apr 20	143.85001 +0.40	146.17	142.65	143.45	61,152
22 Apr 20	143.45000 -0.14	144.85	142.39	144.27	120,990
21 Apr 20	143.59000 -3.01	146.59	142.29	146.13	71,779
20 Apr 20	146.60001 +3.08	149.37	145.19	145.78	88,375
17 Apr 20	143.52000 +0.97	146.60	143.02	145.05	112,161
16 Apr 20	142.55000 +6.52	144.99	139.78	143.05	120,938
15 Apr 20	136.03000 -2.92	138.80	130.00	136.84	317,618
14 Apr 20	138.95000 -0.26	144.25	138.23	144.25	197,962
13 Apr 20	139.21001 -4.37	144.12	138.01	144.12	36,749
09 Apr 20	143.58000 +3.30	144.52	139.21	142.12	41,200
08 Apr 20	140.28000 +2.13	144.38	140.14	141.83	98,793
07 Apr 20	138.14999 +1.15	142.58	137.00	141.35	65,819
06 Apr 20	137.00000 +4.89	140.00	136.92	139.80	84,117
03 Apr 20	132.11000 -1.20	132.48	129.26	131.21	37,498
02 Apr 20	133.31000 +5.87	134.69	127.23	128.35	54,143
01 Apr 20	127.44000 -4.29	133.51	127.41	128.70	104,834
31 Mar 20	131.73000 -1.27	135.00	129.96	133.17	47,111
30 Mar 20	133.00000 +2.32	133.86	131.55	132.60	67,948
27 Mar 20	130.67999 -2.00	136.43	127.42	128.75	99,046
26 Mar 20	132.67999 +3.97	133.08	126.37	128.15	231,564
25 Mar 20	128.71001 -2.21	135.97	128.61	134.80	140,932
24 Mar 20	130.92000 +1.92	134.35	121.54	132.88	180,052
23 Mar 20	129.00000 +10.16	129.49	119.59	121.82	160,890
20 Mar 20	118.84000 -2.16	128.98	118.03	127.12	134,683
19 Mar 20	121.00000 +10.13	126.94	118.99	126.87	200,089
18 Mar 20	110.87000 -2.05	119.09	110.03	113.58	136,568
17 Mar 20	112.92000 +4.09	116.51	110.05	111.90	284,472
16 Mar 20	108.83000 -14.50	116.80	103.75	104.00	321,549
13 Mar 20	123.33000 +8.63	127.98	111.36	127.88	272,423
12 Mar 20	114.70000 -19.11	121.37	114.69	119.45	320,087
11 Mar 20	133.81000 -13.19	140.36	131.12	138.71	238,379
10 Mar 20	147.00000 +4.70	150.76	140.39	149.79	249,971
09 Mar 20	142.30000 -7.81	146.33	137.34	141.87	271,812
06 Mar 20	150.11000 -3.30	154.01	147.52	148.52	237,560
05 Mar 20	153.41000 -3.41	153.93	150.66	150.66	130,732
04 Mar 20	156.82001 +9.46	157.14	149.21	149.94	153,398
03 Mar 20	147.36000 -0.63	151.90	146.55	148.23	156,451
02 Mar 20	147.99001 +6.61	148.58	138.88	140.80	152,388
28 Feb 20	141.38000 -2.16	141.38	134.02	134.02	368,177
27 Feb 20	143.53999 -6.97	150.55	142.10	144.29	207,660
26 Feb 20	150.50999 -2.98	155.92	149.04	153.69	207,576
25 Feb 20	153.49001 -2.81	156.20	152.50	155.41	160,695
24 Feb 20	156.30000 -4.80	158.51	155.46	157.10	146,923
21 Feb 20	161.10001 -0.07	162.88	160.80	162.16	210,329
20 Feb 20	161.17000 -0.71	164.86	158.68	162.94	183,902
19 Feb 20	161.88000 +1.76	163.60	161.37	163.30	134,496
18 Feb 20	160.12000 -0.07	160.49	158.58	159.26	73,502
14 Feb 20	160.19000 -0.85	163.00	158.96	162.58	96,333
13 Feb 20	161.03999 +0.84	161.62	158.83	158.97	134,903
12 Feb 20	160.20000 +2.64	160.22	156.63	157.95	95,786
11 Feb 20	157.56000 +0.10	158.41	156.29	157.91	63,595
10 Feb 20	157.46001 +2.97	158.52	155.04	155.12	67,092
07 Feb 20	154.49001 -1.01	154.97	153.76	154.36	87,416
06 Feb 20	155.50000 -0.35	157.17	154.76	155.83	104,542
05 Feb 20	155.85001 +0.79	157.97	154.80	157.26	164,340
04 Feb 20	155.06000 +4.27	155.87	151.98	152.45	158,555
03 Feb 20	150.78999 +6.50	152.06	144.88	144.89	231,356
31 Jan 20	144.28999 -2.94	147.45	144.04	147.30	141,572
30 Jan 20	147.23000 -0.96	147.42	144.70	145.17	189,010
29 Jan 20	148.19000 +4.61	148.31	145.97	146.25	94,230
28 Jan 20	143.58000 +0.26	146.37	143.02	143.34	78,449
27 Jan 20	143.32001 -1.43	144.26	141.84	143.13	91,249
24 Jan 20	144.75000 -4.48	149.91	144.00	149.60	90,260
23 Jan 20	149.23000 -4.28	152.12	149.14	151.90	91,685
22 Jan 20	153.50999 +0.16	156.37	153.08	154.04	116,144
21 Jan 20	153.35001 -1.04	153.51	151.11	151.24	83,141
17 Jan 20	154.39000 +4.35	155.03	151.98	152.00	257,175
16 Jan 20	150.03999 -2.56	152.88	149.30	151.75	224,964
15 Jan 20	152.60001 -1.00	153.70	151.27	153.17	156,110
14 Jan 20	153.60001 -3.15	155.62	153.31	155.45	199,081
13 Jan 20	156.75000 -6.99	162.37	155.30	161.93	189,696
10 Jan 20	163.74001 -1.49	166.96	163.52	165.67	116,319
09 Jan 20	165.23000 +8.73	169.50	164.02	167.54	512,192
08 Jan 20	156.50000 +1.24	157.81	155.04	155.28	107,594
07 Jan 20	155.25999 -1.16	157.27	154.09	157.09	141,064
06 Jan 20	156.42000 -2.16	157.49	155.70	157.27	167,180
03 Jan 20	158.58000 -1.88	160.40	156.40	158.50	143,638
02 Jan 20	160.46001 -0.06	161.24	158.74	160.30	122,547
31 Dec 19	160.52000 -1.28	161.48	159.88	161.26	55,807
30 Dec 19	161.80000 +1.00	162.43	160.52	162.43	97,588
27 Dec 19	160.80000 -0.39	162.86	159.99	162.86	97,898
26 Dec 19	161.19000 -0.63	162.09	160.04	161.41	95,654
24 Dec 19	161.82001 +0.17	162.90	161.35	161.37	30,112
23 Dec 19	161.64999 -0.35	163.53	161.03	162.25	103,619
20 Dec 19	162.00000 -1.59	165.22	160.76	164.50	192,385
19 Dec 19	163.59000 +2.69	166.29	163.36	164.50	217,455
18 Dec 19	160.89999 -0.37	162.11	160.57	161.81	94,741
17 Dec 19	161.27000 -2.94	167.64	159.93	167.62	220,394
16 Dec 19	164.21001 +7.10	166.88	164.13	165.00	338,288
13 Dec 19	157.11000 +1.17	159.08	156.49	158.41	177,542
12 Dec 19	155.94000 -0.48	156.60	153.55	155.74	230,611
11 Dec 19	156.42000 +0.90	159.00	155.62	158.04	167,808
10 Dec 19	155.52000 +2.76	156.22	151.82	152.32	198,572
09 Dec 19	152.75999 +5.34	153.01	150.02	150.02	195,175
06 Dec 19	147.42000 -2.20	149.38	146.52	149.05	178,710
05 Dec 19	149.62000 -1.37	151.38	149.22	151.35	106,680
04 Dec 19	150.99001 +3.82	152.01	149.05	152.01	183,907
03 Dec 19	147.17000 -0.55	148.88	146.04	148.01	143,986
02 Dec 19	147.72000 -0.33	149.63	146.96	148.72	108,931
29 Nov 19	148.05000 +2.39	148.64	147.71	148.62	88,178
27 Nov 19	145.66000 -0.85	147.99	145.44	146.92	86,518
26 Nov 19	146.50999 -0.05	147.91	145.50	146.28	136,632
25 Nov 19	146.56000 +4.80	146.87	143.42	143.84	89,937
22 Nov 19	141.75999 -1.55	143.82	140.43	143.49	106,088
21 Nov 19	143.31000 +2.06	145.02	142.04	143.71	106,206
20 Nov 19	141.25000 -5.38	148.98	139.22	145.77	433,832
19 Nov 19	146.63000 +5.14	146.77	139.84	139.84	256,993
18 Nov 19	141.49001 +2.12	142.07	138.90	139.27	83,499
15 Nov 19	139.37000 +1.99	139.55	137.28	137.64	99,830
14 Nov 19	137.38000 +0.79	137.96	135.00	135.97	175,360
13 Nov 19	136.59000 +9.17	136.75	130.97	131.43	309,655
12 Nov 19	127.42000 +0.33	129.50	126.87	127.56	124,585
11 Nov 19	127.09000 -0.46	129.93	126.50	128.75	143,238
08 Nov 19	127.55000 +2.55	127.77	124.71	126.12	307,666
07 Nov 19	125.00000 -1.15	130.00	124.58	128.00	708,439
06 Nov 19	126.15000 -2.20	129.05	125.89	128.34	164,880
05 Nov 19	128.35001 +0.70	128.54	126.37	126.38	94,353
04 Nov 19	127.65000 +1.92	128.84	125.88	128.78	148,362
01 Nov 19	125.73000 +3.27	126.37	124.26	124.97	103,879
31 Oct 19	122.46000 +1.43	122.84	120.26	121.52	113,299
30 Oct 19	121.03000 +1.89	121.34	119.38	120.22	102,902
29 Oct 19	119.14000 +3.81	120.01	115.90	116.58	118,403
28 Oct 19	115.33000 +1.33	116.85	114.95	115.50	133,096
25 Oct 19	114.00000 -2.50	115.21	113.45	113.54	132,710
24 Oct 19	116.50000 +2.92	121.81	115.83	119.49	315,323
23 Oct 19	113.58000 -4.14	118.86	112.16	117.85	246,499
22 Oct 19	117.72000 +2.86	118.22	115.72	116.23	356,665
21 Oct 19	114.86000 -0.39	115.26	112.84	113.58	97,660
18 Oct 19	115.25000 -2.66	117.85	113.58	117.72	120,018
17 Oct 19	117.91000 +2.94	118.36	116.87	117.09	76,557
16 Oct 19	114.97000 -1.49	115.85	114.24	114.24	207,305
15 Oct 19	116.46000 +4.87	116.67	111.35	111.48	194,298
14 Oct 19	111.59000 -0.38	112.93	109.87	110.10	175,975
11 Oct 19	111.97000 +1.67	113.05	110.70	111.22	170,634
10 Oct 19	110.30000 +2.06	110.49	107.62	107.91	139,830
09 Oct 19	108.24000 +1.65	109.18	107.69	109.09	92,666
08 Oct 19	106.59000 -4.46	109.91	106.49	109.39	120,461
07 Oct 19	111.05000 -1.62	112.40	110.78	112.33	143,902
04 Oct 19	112.67000 +0.79	113.46	111.69	112.86	146,742
03 Oct 19	111.88000 -1.54	113.61	111.09	112.33	223,176
02 Oct 19	113.42000 +4.47	113.58	106.93	108.44	425,686
01 Oct 19	108.95000 -5.01	113.38	108.13	112.99	304,087
30 Sep 19	113.96000 +0.65	114.33	112.87	114.09	236,611
27 Sep 19	113.31000 -2.85	116.65	112.56	116.63	142,152
26 Sep 19	116.16000 -0.46	119.27	115.55	118.98	177,469
25 Sep 19	116.62000 -4.50	120.69	116.55	120.26	162,816
24 Sep 19	121.12000 -1.81	124.48	121.00	124.37	129,638
23 Sep 19	122.93000 -2.44	124.66	122.60	124.49	66,775
20 Sep 19	125.37000 -1.02	125.80	124.15	124.93	134,520
19 Sep 19	126.39000 -1.91	128.09	125.77	127.59	98,950
18 Sep 19	128.30000 -0.66	129.39	127.11	129.25	174,137
17 Sep 19	128.96001 +0.54	129.47	128.02	128.02	103,107
16 Sep 19	128.42000 +3.53	128.50	125.59	125.59	192,095
13 Sep 19	124.89000 -0.32	125.52	124.18	124.30	107,401
12 Sep 19	125.21000 +1.14	125.53	122.61	122.68	77,241
11 Sep 19	124.07000 +1.18	125.39	121.52	122.02	397,419
10 Sep 19	122.89000 -6.11	124.89	122.52	124.36	460,510
09 Sep 19	129.00000 -2.25	130.21	128.02	129.49	314,738
06 Sep 19	131.25000 -1.28	132.34	131.00	131.70	128,771
05 Sep 19	132.53000 +1.88	132.64	130.49	131.26	134,248
04 Sep 19	130.64999 +2.45	131.02	129.29	130.13	104,030
03 Sep 19	128.20000 -3.25	131.83	127.19	130.52	218,362
30 Aug 19	131.45000 -0.82	131.69	129.52	131.07	99,348
29 Aug 19	132.27000 +0.36	132.92	130.85	132.61	80,098
28 Aug 19	131.91000 -2.46	134.00	130.02	131.97	151,039
27 Aug 19	134.37000 -1.04	135.65	133.20	135.14	109,883
26 Aug 19	135.41000 +1.13	136.79	134.48	136.48	95,522
23 Aug 19	134.28000 -2.06	137.82	133.77	135.22	82,547
22 Aug 19	136.34000 -2.31	138.05	133.71	138.05	96,621
21 Aug 19	138.64999 +1.52	140.00	138.09	139.32	59,952
20 Aug 19	137.13000 -0.22	139.43	136.82	138.58	94,290
19 Aug 19	137.35001 +1.23	140.17	136.43	140.17	108,371
16 Aug 19	136.12000 +1.38	137.09	135.68	135.86	88,579
15 Aug 19	134.74001 +0.83	136.10	132.62	133.00	59,726
14 Aug 19	133.91000 -6.28	135.48	133.38	134.68	145,425
13 Aug 19	140.19000 +0.42	141.63	136.99	139.84	134,513
12 Aug 19	139.77000 -2.48	142.99	139.32	142.04	132,738
09 Aug 19	142.25000 -0.11	144.95	141.41	143.90	99,462
08 Aug 19	142.36000 +2.12	143.28	141.35	142.70	66,852
07 Aug 19	140.24001 +5.92	140.64	135.96	136.91	187,717
06 Aug 19	134.32001 +1.32	137.17	133.30	135.74	153,058
05 Aug 19	133.00000 -9.61	138.82	131.41	137.84	203,524
02 Aug 19	142.61000 -1.97	144.93	141.01	144.56	125,354
01 Aug 19	144.58000 +4.12	148.77	143.65	146.69	197,303
31 Jul 19	140.46001 -2.24	143.11	138.57	140.30	149,838
30 Jul 19	142.70000 -2.89	142.80	139.69	140.77	143,763
29 Jul 19	145.59000 +3.09	145.84	142.24	144.20	160,587
26 Jul 19	142.50000 +2.24	142.59	140.25	141.50	111,381
25 Jul 19	140.25999 -2.84	143.32	140.26	143.12	159,490
24 Jul 19	143.10001 -2.84	145.05	142.36	143.28	217,328
23 Jul 19	145.94000 -2.92	147.48	145.59	146.90	81,509
22 Jul 19	148.86000 +0.84	150.54	148.86	149.92	58,148
19 Jul 19	148.02000 -2.49	150.41	146.71	150.20	94,457
18 Jul 19	150.50999 +1.73	150.92	148.57	148.74	121,197
17 Jul 19	148.78000 +2.09	149.47	146.72	146.80	101,964
16 Jul 19	146.69000 +3.21	148.50	145.66	147.17	100,448
15 Jul 19	143.48000 +4.24	144.25	141.88	142.32	73,232
12 Jul 19	139.24001 +0.45	139.80	137.10	137.96	171,134
11 Jul 19	138.78999 +0.16	139.82	137.20	139.71	74,628
10 Jul 19	138.63000 +0.77	141.08	138.50	140.90	77,663
09 Jul 19	137.86000 -0.16	139.04	137.04	138.14	109,487
08 Jul 19	138.02000 -2.40	141.14	137.76	141.14	178,709
05 Jul 19	140.42000 -2.94	142.85	140.01	142.39	76,378
03 Jul 19	143.36000 +0.17	144.34	143.08	143.34	57,316
02 Jul 19	143.19000 +0.35	143.52	139.27	140.92	134,794
01 Jul 19	142.84000 +1.26	143.56	141.79	141.98	224,657
28 Jun 19	141.58000 +3.87	141.73	139.42	141.04	167,667
27 Jun 19	137.71001 +2.64	137.94	134.42	134.42	72,450
26 Jun 19	135.07001 -4.19	139.48	134.87	138.51	139,023
25 Jun 19	139.25999 -0.43	140.97	138.13	139.10	120,609
24 Jun 19	139.69000 -0.46	142.32	139.61	141.94	185,626
21 Jun 19	140.14999 +2.32	140.15	136.24	136.85	195,180
20 Jun 19	137.83000 +0.58	140.00	136.92	136.92	330,041
19 Jun 19	137.25000 +3.46	137.46	133.70	134.32	226,517
18 Jun 19	133.78999 +7.86	133.90	127.69	127.71	180,231
17 Jun 19	125.93000 +1.42	127.03	123.44	123.44	273,395
14 Jun 19	124.51000 -1.43	124.52	121.57	122.57	194,994
13 Jun 19	125.94000 +3.10	126.10	122.37	123.66	173,921
12 Jun 19	122.84000 +3.06	123.25	120.41	121.21	95,665
11 Jun 19	119.78000 -0.51	122.16	119.45	121.64	105,946
10 Jun 19	120.29000 +0.03	120.94	118.32	120.62	138,841
07 Jun 19	120.26000 -1.17	123.81	118.76	122.54	153,566
06 Jun 19	121.43000 -0.66	122.97	119.77	122.59	201,434
05 Jun 19	122.09000 -2.30	125.17	120.02	125.17	156,468
04 Jun 19	124.39000 -0.48	125.46	121.60	124.13	205,973
03 Jun 19	124.87000 +1.24	126.75	121.79	123.03	187,300
31 May 19	123.63000 -4.43	124.32	122.52	123.52	212,694
30 May 19	128.06000 +0.34	129.26	125.52	126.73	217,516
29 May 19	127.72000 -4.30	129.87	126.75	128.94	169,879
28 May 19	132.02000 -5.36	135.12	131.03	134.65	302,286
24 May 19	137.38000 +5.31	137.50	132.81	132.97	537,959
23 May 19	132.07001 +4.55	132.50	127.14	127.66	288,453
22 May 19	127.52000 -6.28	135.00	125.14	134.21	222,989
21 May 19	133.80000 +6.71	134.00	128.86	129.24	151,805
20 May 19	127.09000 -1.54	127.50	125.60	126.03	95,038
17 May 19	128.63000 -1.73	130.18	127.70	128.00	92,444
16 May 19	130.36000 +4.36	130.37	125.42	125.62	183,491
15 May 19	126.00000 +5.24	126.80	120.04	120.04	126,942
14 May 19	120.76000 +4.39	121.15	116.99	117.00	185,142
13 May 19	116.37000 -1.83	116.65	113.82	115.14	193,724
10 May 19	118.20000 -1.80	120.54	118.19	119.11	213,300
09 May 19	120.00000 -4.30	123.51	118.49	122.08	167,073
08 May 19	124.30000 +0.30	127.67	124.13	125.39	174,600
07 May 19	124.00000 -3.00	128.24	123.15	128.08	102,202
06 May 19	127.00000 +0.11	127.69	123.39	123.39	125,961
03 May 19	126.89000 +3.74	126.96	124.44	125.38	130,774
02 May 19	123.15000 -0.39	123.71	121.39	122.75	116,597
01 May 19	123.54000 -4.53	128.34	122.86	128.21	109,822
30 Apr 19	128.07001 +1.36	128.40	126.70	127.38	223,702
29 Apr 19	126.71000 +2.83	127.64	124.14	124.22	86,610
26 Apr 19	123.88000 +3.46	124.27	120.98	121.02	121,357
25 Apr 19	120.42000 +0.72	121.92	120.07	120.16	120,337
24 Apr 19	119.70000 -1.30	121.18	119.01	119.79	128,343
23 Apr 19	121.00000 +2.45	121.50	118.06	118.19	290,961
22 Apr 19	118.55000 +0.25	120.20	117.18	117.18	187,485
18 Apr 19	118.30000 +3.30	120.43	115.58	120.11	287,208
17 Apr 19	115.00000 -7.62	122.07	112.16	121.84	301,748
16 Apr 19	122.62000 -4.76	125.22	122.29	124.84	142,332
15 Apr 19	127.38000 +0.21	128.20	125.91	126.43	164,215
12 Apr 19	127.17000 +0.76	128.24	125.49	125.83	125,617
11 Apr 19	126.41000 -1.10	127.40	125.00	127.40	118,490
10 Apr 19	127.51000 +0.46	128.22	126.36	127.17	108,798
09 Apr 19	127.05000 -3.00	129.90	126.32	129.15	138,271
08 Apr 19	130.05000 -2.65	132.60	128.39	132.60	97,072
05 Apr 19	132.70000 +5.23	134.52	130.19	130.19	140,503
04 Apr 19	127.47000 +0.27	128.88	125.44	125.68	130,756
03 Apr 19	127.20000 -1.71	128.94	126.50	128.29	223,679
02 Apr 19	128.91000 +1.85	129.72	126.14	126.16	156,177
01 Apr 19	127.06000 +2.22	127.51	125.27	126.15	129,258
29 Mar 19	124.84000 +0.31	125.23	123.34	124.68	131,112
28 Mar 19	124.53000 +0.07	124.92	123.66	124.44	162,600
27 Mar 19	124.46000 -2.73	127.89	123.67	127.25	188,740
26 Mar 19	127.19000 +3.38	129.75	125.64	128.89	154,893
25 Mar 19	123.81000 -1.73	126.24	123.60	126.00	156,029
22 Mar 19	125.54000 -6.46	131.80	122.90	131.23	215,486
21 Mar 19	132.00000 +0.02	132.07	130.24	130.73	100,648
20 Mar 19	131.98000 +0.03	133.04	129.20	132.25	152,010
19 Mar 19	131.95000 -1.85	133.04	131.33	132.93	79,736
18 Mar 19	133.80000 +1.53	133.86	132.01	133.46	138,414
15 Mar 19	132.27000 +2.47	133.21	129.66	129.90	150,946
14 Mar 19	129.80000 +4.27	130.14	126.91	126.91	142,322
13 Mar 19	125.53000 +0.50	126.68	124.89	125.54	54,094
12 Mar 19	125.03000 +0.33	127.10	124.51	124.69	104,293
11 Mar 19	124.70000 +1.97	124.97	122.74	123.56	105,543
08 Mar 19	122.73000 -0.66	123.43	119.95	121.03	260,219
07 Mar 19	123.39000 -2.90	124.87	122.40	123.68	235,312
06 Mar 19	126.29000 -4.71	130.53	123.86	130.53	280,566
05 Mar 19	131.00000 -1.46	132.98	130.74	131.55	80,895
04 Mar 19	132.46001 -2.13	134.26	132.00	132.93	143,258
01 Mar 19	134.59000 +1.30	135.58	131.06	132.03	174,226
28 Feb 19	133.28999 -0.79	133.80	130.09	131.85	253,726
27 Feb 19	134.08000 +3.03	135.46	130.26	130.59	264,036
26 Feb 19	131.05000 +1.20	131.36	129.71	130.00	117,377
25 Feb 19	129.85001 +2.92	130.00	125.62	125.63	215,788
22 Feb 19	126.93000 +4.68	126.94	123.56	124.58	232,051
21 Feb 19	122.25000 -3.13	124.77	121.63	124.77	133,003
20 Feb 19	125.38000 -0.56	126.50	123.52	125.93	104,132
19 Feb 19	125.94000 -0.80	128.65	125.52	126.12	405,492
15 Feb 19	126.74000 +9.90	126.84	117.13	117.54	359,899
14 Feb 19	116.84000 +2.88	117.00	115.59	115.67	94,898
13 Feb 19	113.96000 +0.93	116.27	112.77	114.75	106,671
12 Feb 19	113.03000 +4.03	113.18	110.04	110.07	101,375
11 Feb 19	109.00000 +0.05	109.72	107.75	109.48	104,842
08 Feb 19	108.95000 -1.79	110.50	108.41	109.34	136,692
07 Feb 19	110.74000 -0.46	110.95	109.42	109.99	206,036
06 Feb 19	111.20000 -0.38	111.94	110.34	111.32	164,724
05 Feb 19	111.58000 +0.26	112.08	110.04	111.00	209,017
04 Feb 19	111.32000 +2.88	112.74	110.11	111.74	292,982
01 Feb 19	108.44000 +2.33	109.28	106.32	106.60	197,135
31 Jan 19	106.11000 +2.61	106.85	104.08	104.11	232,624
30 Jan 19	103.50000 +0.08	104.02	101.53	103.51	129,238
29 Jan 19	103.42000 -1.05	105.60	102.60	105.55	160,148
28 Jan 19	104.47000 -1.28	105.98	103.86	105.98	160,815
25 Jan 19	105.75000 +0.70	107.03	104.76	106.27	132,402
24 Jan 19	105.05000 +0.95	105.46	103.77	104.67	191,026
23 Jan 19	104.10000 -2.50	105.81	103.20	105.16	155,834
22 Jan 19	106.60000 +4.56	107.43	103.76	104.61	269,588
18 Jan 19	102.04000 -1.05	103.40	101.77	102.06	179,109
17 Jan 19	103.09000 +0.89	104.00	100.20	100.42	137,312
16 Jan 19	102.20000 -1.74	103.83	100.84	103.11	111,484
15 Jan 19	103.94000 +0.47	104.80	103.21	103.39	372,601
14 Jan 19	103.47000 -5.64	106.35	103.42	105.51	181,265
11 Jan 19	109.11000 -0.52	109.90	107.22	109.00	182,022
10 Jan 19	109.63000 -2.69	111.69	108.84	110.80	226,224
09 Jan 19	112.32000 -0.34	113.49	111.75	113.13	116,118
08 Jan 19	112.66000 +3.11	114.84	111.03	113.74	303,141
07 Jan 19	109.55000 +3.55	112.74	108.53	111.09	224,190
04 Jan 19	106.00000 +5.03	107.48	104.82	106.00	269,715
03 Jan 19	100.97000 +2.12	103.15	98.47	98.47	275,910
02 Jan 19	98.85000 +2.78	99.24	96.15	97.60	292,080
31 Dec 18	96.07000 -0.96	100.81	95.28	97.91	135,508
28 Dec 18	97.03000 +1.10	99.21	95.01	95.96	136,581
27 Dec 18	95.93000 +1.09	96.22	91.76	92.12	175,741
26 Dec 18	94.84000 +4.84	94.89	90.31	91.17	241,382
24 Dec 18	90.00000 -0.98	92.17	88.05	89.76	51,432
21 Dec 18	90.98000 -1.98	94.50	90.45	94.48	541,863
20 Dec 18	92.96000 -2.59	96.31	91.49	96.22	258,345
19 Dec 18	95.55000 -5.51	101.61	94.30	99.56	167,230
18 Dec 18	101.06000 -0.81	102.50	98.40	102.50	285,012
17 Dec 18	101.87000 -0.09	104.67	100.00	101.98	292,068
14 Dec 18	101.96000 -1.33	102.89	100.42	101.33	131,206
13 Dec 18	103.29000 +1.18	103.75	102.23	103.19	92,111
12 Dec 18	102.11000 +2.11	103.56	100.72	101.47	125,241
11 Dec 18	100.00000 -0.04	101.64	98.53	101.28	83,620
10 Dec 18	100.04000 -1.57	102.18	99.37	101.23	138,332
07 Dec 18	101.61000 -1.99	103.38	98.79	103.20	160,077
06 Dec 18	103.60000 -2.11	104.52	101.83	102.79	421,420
04 Dec 18	105.71000 -4.11	110.18	105.29	107.78	421,590
03 Dec 18	109.82000 +13.05	111.43	105.16	105.38	1,036,270
30 Nov 18	96.77000 +1.27	97.19	94.72	96.47	408,852
29 Nov 18	95.50000 +1.44	96.03	92.60	95.38	204,228
28 Nov 18	94.06000 +1.26	95.30	92.80	95.13	326,253
27 Nov 18	92.80000 -2.24	96.34	92.13	95.79	262,184
26 Nov 18	95.04000 +3.81	95.46	92.68	94.09	241,450
23 Nov 18	91.23000 +1.29	92.15	89.50	89.56	48,414
21 Nov 18	89.94000 +4.67	90.25	87.66	88.38	158,005
20 Nov 18	85.27000 -2.18	86.78	82.93	83.89	277,446
19 Nov 18	87.45000 -5.78	94.31	86.78	93.86	180,491
16 Nov 18	93.23000 +1.40	94.10	91.52	92.39	452,256
15 Nov 18	91.83000 -0.58	93.35	91.08	93.19	259,158
14 Nov 18	92.41000 -0.03	96.78	92.02	96.77	320,924
13 Nov 18	92.44000 -0.22	95.90	91.78	94.40	227,904
12 Nov 18	92.66000 -4.66	95.11	91.66	95.11	178,700
09 Nov 18	97.32000 -2.17	98.14	95.40	97.74	105,519
08 Nov 18	99.49000 -0.41	100.12	98.81	99.23	79,155
07 Nov 18	99.90000 -0.60	102.65	98.77	101.56	252,530
06 Nov 18	100.50000 +2.59	103.02	96.30	96.70	291,645
05 Nov 18	97.91000 +1.71	98.18	94.20	95.44	166,745
02 Nov 18	96.20000 +0.15	96.48	94.07	95.69	353,319
01 Nov 18	96.05000 +16.04	98.30	86.45	87.05	978,252
31 Oct 18	80.01000 +5.16	82.03	76.32	76.75	102,569
30 Oct 18	74.85000 +0.68	75.99	73.34	73.34	90,738
29 Oct 18	74.17000 +0.22	76.50	73.35	76.22	89,205
26 Oct 18	73.95000 -0.91	74.18	71.48	72.66	124,267
25 Oct 18	74.86000 -2.99	77.48	74.00	76.64	226,211
24 Oct 18	77.85000 -4.74	82.40	77.37	82.25	107,340
23 Oct 18	82.59000 -0.57	82.76	79.34	81.25	215,601
22 Oct 18	83.16000 +1.76	84.64	80.42	81.44	126,854
19 Oct 18	81.40000 -2.37	84.42	80.45	83.61	172,045
18 Oct 18	83.77000 +5.51	85.55	81.96	82.20	507,806
17 Oct 18	78.26000 -0.05	78.61	76.35	78.33	87,421
16 Oct 18	78.31000 +4.26	78.38	74.48	74.88	159,305
15 Oct 18	74.05000 +1.36	74.76	72.14	74.69	190,433
12 Oct 18	72.69000 -0.32	74.89	70.48	73.76	444,148
11 Oct 18	73.01000 +9.20	73.04	65.22	65.42	951,819
10 Oct 18	63.81000 -5.32	67.97	63.81	67.85	287,514
09 Oct 18	69.13000 -1.63	72.60	68.69	71.20	223,260
08 Oct 18	70.76000 -1.94	72.25	69.03	72.02	240,977
05 Oct 18	72.70000 +0.18	74.96	71.50	72.81	192,842
04 Oct 18	72.52000 -1.59	74.21	71.13	74.18	258,314
03 Oct 18	74.11000 -0.44	74.91	73.84	74.65	124,365
02 Oct 18	74.55000 -0.34	75.43	73.51	74.90	273,400
01 Oct 18	74.89000 -0.95	77.80	74.66	77.80	260,611
28 Sep 18	75.84000 -0.36	76.32	75.20	76.32	208,783
27 Sep 18	76.20000 +0.70	76.87	74.16	75.68	344,819
26 Sep 18	75.50000 -4.06	80.85	74.27	78.72	527,232
25 Sep 18	79.56000 +1.68	81.18	78.53	81.17	480,567
24 Sep 18	77.88000 -0.08	78.77	76.80	77.08	267,783
21 Sep 18	77.96000 -2.24	80.00	77.19	78.42	614,791
20 Sep 18	80.20000 +0.22	82.50	77.46	81.12	1,223,945
19 Sep 18	79.98000 -7.32	85.47	78.57	84.75	2,386,948
18 Sep 18	87.30000 -6.47	93.48	86.97	92.09	390,988
17 Sep 18	93.77000 -0.01	99.04	89.62	98.65	951,100
14 Sep 18	93.78000 +4.38	96.44	92.48	94.47	128,278
13 Sep 18	89.40000 +0.30	91.02	88.91	90.87	58,444
12 Sep 18	89.10000 +0.83	89.86	88.69	89.17	99,035
11 Sep 18	88.27000 -0.02	88.83	86.54	86.81	114,686
10 Sep 18	88.29000 -1.45	88.94	87.05	88.94	52,139
07 Sep 18	89.74000 -0.06	90.90	89.00	89.55	93,691
06 Sep 18	89.80000 -3.91	93.46	89.48	92.41	125,349
05 Sep 18	93.71000 -2.18	95.29	91.93	95.00	187,037
04 Sep 18	95.89000 +2.06	95.90	92.59	93.80	74,732
31 Aug 18	93.83000 +0.17	94.15	92.41	92.90	64,576
30 Aug 18	93.66000 +1.59	93.74	91.81	92.10	28,425
29 Aug 18	92.07000 +0.36	93.27	90.25	92.35	80,240
28 Aug 18	91.71000 +0.24	93.88	91.25	92.69	75,458
27 Aug 18	91.47000 -0.26	92.70	91.38	91.96	76,674
24 Aug 18	91.73000 -0.40	93.03	90.86	92.47	76,870
23 Aug 18	92.13000 +0.26	92.51	90.60	90.90	76,511
22 Aug 18	91.87000 +4.32	92.62	89.34	91.22	166,739
21 Aug 18	87.55000 +1.99	87.93	85.64	85.90	37,762
20 Aug 18	85.56000 +0.62	85.79	84.62	85.38	43,650
17 Aug 18	84.94000 +1.29	85.00	82.97	83.76	102,274
16 Aug 18	83.65000 -1.79	85.95	82.70	85.95	90,303
15 Aug 18	85.44000 -2.04	86.71	84.75	86.71	97,319
14 Aug 18	87.48000 +0.22	87.86	86.05	87.86	88,335
13 Aug 18	87.26000 -2.49	90.12	86.40	90.09	105,319
10 Aug 18	89.75000 -1.96	91.53	89.14	90.75	114,406
09 Aug 18	91.71000 +1.65	92.33	90.30	90.93	98,668
08 Aug 18	90.06000 -1.22	91.59	89.57	91.38	53,281
07 Aug 18	91.28000 +1.10	91.47	90.18	90.18	46,562
06 Aug 18	90.18000 -0.85	91.02	89.40	89.40	37,514
03 Aug 18	91.03000 -0.90	93.24	90.16	93.24	92,964
02 Aug 18	91.93000 -0.20	96.60	90.44	92.81	72,394
01 Aug 18	92.13000 +1.38	93.05	89.53	89.75	126,687
31 Jul 18	90.75000 -0.51	92.00	90.50	90.69	94,930
30 Jul 18	91.26000 -0.31	92.06	90.79	92.01	81,290
27 Jul 18	91.57000 +0.66	92.88	90.40	92.88	123,885
26 Jul 18	90.91000 -3.53	94.95	90.00	94.95	168,746
25 Jul 18	94.44000 +0.95	95.65	94.38	95.16	90,194
24 Jul 18	93.49000 -3.14	97.22	93.18	97.18	157,680
23 Jul 18	96.63000 +0.42	97.70	95.49	95.50	131,262
20 Jul 18	96.21000 +3.17	96.22	92.87	92.89	103,858
19 Jul 18	93.04000 +0.46	93.39	90.01	90.18	113,021
18 Jul 18	92.58000 -0.85	92.61	91.10	92.20	111,281
17 Jul 18	93.43000 +2.73	94.47	90.78	90.79	105,126
16 Jul 18	90.70000 +1.78	90.81	87.90	89.03	90,546
13 Jul 18	88.92000 +0.17	88.92	87.38	87.67	57,811
12 Jul 18	88.75000 +2.10	89.50	87.43	87.43	92,449
11 Jul 18	86.65000 -0.72	87.31	84.71	85.35	85,990
10 Jul 18	87.37000 +0.54	88.13	85.64	85.72	84,543
09 Jul 18	86.83000 +0.83	86.91	84.73	86.89	96,107
06 Jul 18	86.00000 +0.31	87.01	84.72	85.87	105,118
05 Jul 18	85.69000 -0.31	86.04	84.52	85.71	86,576
03 Jul 18	86.00000 +2.08	86.14	84.03	84.77	40,770
02 Jul 18	83.92000 +1.06	84.83	82.62	82.97	101,245
29 Jun 18	82.86000 -1.11	85.48	82.77	85.39	148,645
28 Jun 18	83.97000 -1.71	84.75	82.41	84.10	130,822
27 Jun 18	85.68000 -2.05	87.88	85.39	85.84	77,937
26 Jun 18	87.73000 +2.84	88.90	84.61	85.00	91,887
25 Jun 18	84.89000 -3.11	88.13	84.48	88.13	110,349
22 Jun 18	88.00000 -1.86	89.90	87.60	89.90	62,839
21 Jun 18	89.86000 -0.56	91.07	89.50	90.67	100,299
20 Jun 18	90.42000 -2.70	92.68	90.01	92.26	251,321
19 Jun 18	93.12000 +1.64	93.88	90.88	92.50	90,035
18 Jun 18	91.48000 -0.72	92.43	91.21	92.32	62,458
15 Jun 18	92.20000 -3.20	93.97	91.70	93.30	131,264
14 Jun 18	95.40000 -2.90	98.28	93.28	96.00	221,569
13 Jun 18	98.30000 -1.86	100.71	97.30	100.21	94,307
12 Jun 18	100.16000 +0.80	101.73	99.01	101.15	108,335
11 Jun 18	99.36000 -0.28	103.00	98.90	103.00	102,268
08 Jun 18	99.64000 +1.46	101.46	99.04	99.68	87,716
07 Jun 18	98.18000 +1.89	100.62	97.04	99.87	127,167
06 Jun 18	96.29000 -0.69	101.25	96.01	101.03	94,571
05 Jun 18	96.98000 +2.08	97.61	95.68	96.81	53,683
04 Jun 18	94.90000 -0.28	97.73	93.98	97.07	62,338
01 Jun 18	95.18000 -0.32	96.49	93.91	95.60	39,724
31 May 18	95.50000 -0.27	97.76	95.37	95.81	47,093
30 May 18	95.77000 +3.04	96.43	94.79	95.03	68,565
29 May 18	92.73000 -3.58	94.75	92.59	94.23	77,178
25 May 18	96.31000 -1.48	98.39	96.16	97.00	58,248
24 May 18	97.79000 +3.16	97.99	94.28	94.33	81,527
23 May 18	94.63000 -0.03	96.47	93.94	94.00	83,980
22 May 18	94.66000 -1.34	95.57	93.99	95.38	148,542
21 May 18	96.00000 +1.47	98.41	95.26	98.08	110,585
18 May 18	94.53000 +0.04	95.67	93.17	94.66	143,908
17 May 18	94.49000 +1.47	95.74	93.93	94.25	76,679
16 May 18	93.02000 -0.41	93.49	89.92	91.09	139,886
15 May 18	93.43000 +2.33	94.30	90.93	91.39	100,080
14 May 18	91.10000 +0.09	92.17	89.74	89.74	164,097
11 May 18	91.01000 +0.68	91.39	89.82	89.97	72,248
10 May 18	90.33000 +2.34	99.99	89.15	99.99	147,077
09 May 18	87.99000 -0.02	89.11	86.90	87.12	348,939
08 May 18	88.01000 +1.00	88.85	85.91	85.91	111,414
07 May 18	87.01000 -1.19	88.01	86.76	87.45	43,824
04 May 18	88.20000 +0.99	89.10	85.14	85.53	93,540
03 May 18	87.21000 +1.07	87.84	85.74	86.40	41,485
02 May 18	86.14000 -1.65	89.31	85.50	88.67	94,236
01 May 18	87.79000 +0.17	88.43	87.32	88.00	111,570
30 Apr 18	87.62000 +0.62	88.45	87.24	87.54	103,552
27 Apr 18	87.00000 -0.30	88.74	85.64	87.15	73,272
26 Apr 18	87.30000 +1.00	88.69	86.80	86.80	171,071
25 Apr 18	86.30000 -0.40	87.28	85.38	85.38	60,560
24 Apr 18	86.70000 -1.04	87.88	86.38	87.75	262,213
23 Apr 18	87.74000 -1.16	89.82	87.06	89.82	111,207
20 Apr 18	88.90000 -0.26	89.66	87.93	88.00	172,998
19 Apr 18	89.16000 +1.09	90.20	87.54	88.19	53,382
18 Apr 18	88.07000 +2.68	88.76	85.57	86.32	95,718
17 Apr 18	85.39000 +0.34	88.00	84.10	84.90	138,307
16 Apr 18	85.05000 +0.29	86.00	84.19	84.42	45,054
13 Apr 18	84.76000 -1.08	86.00	82.18	84.25	86,677
12 Apr 18	85.84000 +4.72	86.83	82.79	83.23	133,539
11 Apr 18	81.12000 +0.80	81.32	79.60	79.60	81,347
10 Apr 18	80.32000 +0.44	80.62	79.01	79.75	129,137
09 Apr 18	79.88000 +5.04	83.72	76.71	76.92	151,714
06 Apr 18	74.84000 -1.10	75.69	73.40	75.11	126,786
05 Apr 18	75.94000 -1.25	76.96	74.55	76.17	55,103
04 Apr 18	77.19000 +0.31	77.43	72.72	73.00	122,082
03 Apr 18	76.88000 -0.42	77.68	75.82	77.30	126,454
02 Apr 18	77.30000 -3.14	83.97	76.69	80.60	160,275
29 Mar 18	80.44000 +1.32	81.36	78.98	78.98	139,898
28 Mar 18	79.12000 +1.49	79.48	76.42	78.00	187,480
27 Mar 18	77.63000 -1.79	80.19	77.41	79.23	206,992
26 Mar 18	79.42000 -0.30	81.13	78.42	80.94	52,150
23 Mar 18	79.72000 +0.01	80.40	79.02	79.52	82,500
22 Mar 18	79.71000 +0.17	81.37	79.34	80.60	114,636
21 Mar 18	79.54000 -0.95	81.00	79.41	80.21	52,771
20 Mar 18	80.49000 +0.53	81.57	80.19	81.57	47,154
19 Mar 18	79.96000 -0.97	81.01	79.12	80.95	83,531
16 Mar 18	80.93000 -1.36	83.24	80.19	83.24	176,638
15 Mar 18	82.29000 -2.71	85.41	82.20	85.40	135,620
14 Mar 18	85.00000 +4.04	85.94	83.28	83.31	484,119
13 Mar 18	80.96000 +2.29	81.24	79.61	80.66	248,436
12 Mar 18	78.67000 +0.07	79.62	78.19	79.30	121,134
09 Mar 18	78.60000 -0.91	79.36	77.33	77.34	101,603
08 Mar 18	79.51000 -0.20	80.75	78.76	80.43	113,464
07 Mar 18	79.71000 -2.79	81.40	78.76	81.16	243,866
06 Mar 18	82.50000 -0.59	83.60	81.87	82.87	124,813
05 Mar 18	83.09000 -2.10	84.57	81.50	83.10	145,355
02 Mar 18	85.19000 +3.22	86.08	81.53	82.15	249,387
01 Mar 18	81.97000 +5.34	83.49	75.49	75.72	348,871
28 Feb 18	76.63000 -2.56	78.94	75.92	78.94	127,956
27 Feb 18	79.19000 -1.31	80.00	78.87	79.64	231,974
26 Feb 18	80.50000 +0.00	81.27	79.64	80.69	148,670
23 Feb 18	80.50000 -0.77	81.54	79.42	80.59	122,043
22 Feb 18	81.27000 +1.03	82.11	80.26	80.43	130,463
21 Feb 18	80.24000 +2.09	81.14	78.30	78.30	125,176
20 Feb 18	78.15000 -1.96	80.37	77.49	79.92	130,160
16 Feb 18	80.11000 -0.96	80.75	79.76	80.74	144,230
15 Feb 18	81.07000 -0.54	81.98	79.91	80.07	133,490
14 Feb 18	81.61000 +0.11	84.09	80.21	82.85	157,932
13 Feb 18	81.50000 +0.72	87.00	80.03	82.43	292,231
12 Feb 18	80.78000 +5.68	81.79	76.26	76.68	227,061
09 Feb 18	75.10000 -0.88	77.02	71.52	74.98	236,390
08 Feb 18	75.98000 +1.26	77.55	73.91	75.08	256,994
07 Feb 18	74.72000 +0.93	76.91	73.71	73.78	213,049
06 Feb 18	73.79000 +0.95	74.22	69.97	70.58	228,088
05 Feb 18	72.84000 -0.13	76.63	71.03	71.40	230,630
02 Feb 18	72.97000 -2.55	75.20	71.33	74.59	273,428
01 Feb 18	75.52000 -2.06	78.47	73.59	78.23	274,179
31 Jan 18	77.58000 -0.52	79.91	76.21	77.99	180,690
30 Jan 18	78.10000 -4.73	80.78	77.17	77.37	290,782
29 Jan 18	82.83000 +7.41	85.31	78.40	79.89	296,953
26 Jan 18	75.42000 -0.32	75.75	73.36	74.02	195,109
25 Jan 18	75.74000 -0.18	76.99	75.02	75.16	282,950
24 Jan 18	75.92000 +2.97	76.88	71.87	72.30	256,081
23 Jan 18	72.95000 +6.70	74.17	66.29	66.29	227,325
22 Jan 18	66.25000 -0.08	66.78	65.47	65.88	145,700
19 Jan 18	66.33000 +1.05	67.85	64.35	64.89	179,483
18 Jan 18	65.28000 -2.39	66.15	64.26	65.10	312,841
17 Jan 18	67.67000 -1.18	68.53	66.67	67.18	497,763
16 Jan 18	68.85000 -1.67	70.26	66.82	66.93	343,910
12 Jan 18	70.52000 +8.13	71.40	62.39	62.69	307,712
11 Jan 18	62.39000 +2.16	63.07	59.54	59.91	167,055
10 Jan 18	60.23000 -2.85	62.66	59.38	62.66	151,600
09 Jan 18	63.08000 +4.97	66.67	59.31	59.67	257,596
08 Jan 18	58.11000 +1.16	61.33	57.20	61.07	310,748
05 Jan 18	56.95000 -2.84	61.92	55.50	61.08	227,151
04 Jan 18	59.79000 -2.64	61.86	57.85	61.86	164,364
03 Jan 18	62.43000 -1.32	64.52	62.08	62.91	88,648
02 Jan 18	63.75000 +0.61	66.03	63.22	63.48	104,567
29 Dec 17	63.14000 +0.60	64.25	61.56	61.65	134,357
28 Dec 17	62.54000 -1.02	63.50	61.34	62.28	186,362
27 Dec 17	63.56000 +2.18	63.95	61.42	62.52	155,123
26 Dec 17	61.38000 -0.76	63.29	60.80	61.75	146,246
22 Dec 17	62.14000 +2.63	63.49	58.14	58.62	426,142
21 Dec 17	59.51000 +2.25	59.74	55.99	56.79	195,821
20 Dec 17	57.26000 -1.12	58.24	56.24	56.41	217,320
19 Dec 17	58.38000 +0.32	59.43	53.93	59.00	289,579
18 Dec 17	58.06000 -0.15	59.00	57.16	57.35	429,314
15 Dec 17	58.21000 -1.26	59.88	56.54	58.97	564,938
14 Dec 17	59.47000 +6.74	69.26	58.16	58.33	2,870,114
13 Dec 17	52.73000 -2.27	54.69	51.52	51.89	747,291
12 Dec 17	55.00000 +0.53	57.39	51.43	52.00	1,251,511
11 Dec 17	54.47000 +24.02	54.47	41.48	41.61	1,500,429
08 Dec 17	30.45000 +0.05	30.91	29.46	29.90	215,058
07 Dec 17	30.40000 +1.10	30.56	29.33	29.39	154,867
06 Dec 17	29.30000 -0.46	30.00	28.83	28.92	31,409
05 Dec 17	29.76000 -0.91	30.09	29.46	30.00	48,511
04 Dec 17	30.67000 -0.33	31.00	30.35	31.00	43,397
01 Dec 17	31.00000 -1.02	31.75	28.97	31.66	71,868
30 Nov 17	32.02000 +4.01	35.71	28.36	28.36	209,844
29 Nov 17	28.01000 +1.19	28.40	26.22	26.22	260,437
28 Nov 17	26.82000 +0.99	26.85	25.85	25.94	73,476
27 Nov 17	25.83000 +0.03	26.27	25.74	25.81	80,777
24 Nov 17	25.80000 +0.71	25.98	25.34	25.61	20,806
22 Nov 17	25.09000 +0.09	25.62	24.66	24.70	152,725
21 Nov 17	25.00000 +0.42	25.22	24.14	24.24	121,746
20 Nov 17	24.58000 +0.39	24.58	24.15	24.33	63,941
17 Nov 17	24.19000 -0.15	24.44	22.21	24.32	23,278
16 Nov 17	24.34000 +0.23	24.52	24.07	24.44	74,295
15 Nov 17	24.11000 +0.11	24.56	23.69	23.75	25,184
14 Nov 17	24.00000 +0.30	24.51	23.52	23.52	25,033
13 Nov 17	23.70000 -0.45	24.37	23.29	23.36	88,365
10 Nov 17	24.15000 +1.43	24.89	23.00	23.01	17,359
09 Nov 17	22.72000 -0.49	23.35	22.54	22.82	311,608
08 Nov 17	23.21400 +0.50	23.31	22.74	22.93	4,375
07 Nov 17	22.71000 -0.11	23.25	22.71	23.25	5,318
06 Nov 17	22.82000 -0.39	23.20	22.82	23.11	60,475
03 Nov 17	23.21000 +0.01	23.24	22.90	23.00	24,920
02 Nov 17	23.20000 +0.58	23.24	22.70	23.00	126,494
01 Nov 17	22.62000 -0.30	23.31	22.56	23.00	49,243
31 Oct 17	22.92000 -0.58	23.38	22.92	23.30	19,411
30 Oct 17	23.50000 +0.50	23.54	23.13	23.15	128,552
27 Oct 17	23.00000 -0.47	23.34	22.73	22.83	10,160
26 Oct 17	23.47000 +0.72	23.71	23.28	23.64	13,259
25 Oct 17	22.75000 -0.24	22.99	22.27	22.63	6,675
24 Oct 17	22.99000 -0.28	23.50	22.61	23.50	10,255
23 Oct 17	23.27500 -0.03	23.73	22.92	23.72	8,611
20 Oct 17	23.31000 -0.69	24.00	23.31	24.00	43,191
19 Oct 17	24.00000 -0.10	24.28	23.56	24.25	26,574
18 Oct 17	24.10500 -0.27	24.52	24.10	24.44	18,617
17 Oct 17	24.38000 -0.42	24.51	24.31	24.39	19,678
16 Oct 17	24.80000 -0.62	25.52	24.58	25.52	16,026
13 Oct 17	25.42000 -0.29	25.74	25.41	25.74	12,910
12 Oct 17	25.71000 -0.44	26.18	25.70	26.14	35,636
11 Oct 17	26.15000 -0.57	26.81	26.07	26.42	70,991
10 Oct 17	26.72000 +0.21	26.94	25.91	26.04	32,061
09 Oct 17	26.51000 -0.04	27.25	26.05	26.21	30,812
06 Oct 17	26.55000 +0.35	26.97	25.75	25.88	74,002
05 Oct 17	26.20000 +1.21	26.20	24.95	25.00	31,056
04 Oct 17	24.99000 +1.03	25.00	24.05	24.05	91,127
03 Oct 17	23.96000 +1.39	24.48	22.85	22.85	81,270
02 Oct 17	22.57000 -0.04	22.57	22.49	22.49	5,687
29 Sep 17	22.61000 +0.61	22.61	22.25	22.25	2,966
28 Sep 17	22.00000 +0.20	22.02	21.85	21.91	12,335
27 Sep 17	21.80000 -0.02	21.98	21.73	21.73	4,643
26 Sep 17	21.81500 +0.11	21.82	21.70	21.70	9,761
25 Sep 17	21.70000 +0.20	21.71	21.25	21.39	27,433
22 Sep 17	21.50000 +0.00	21.50	21.50	21.50	1
21 Sep 17	21.50000 +0.00	21.59	21.26	21.47	69,092
20 Sep 17	21.50000 +0.20	21.50	21.50	21.50	501
19 Sep 17	21.30000 +0.00	21.30	21.30	21.30	0
18 Sep 17	21.30000 -0.57	21.30	21.30	21.30	501
15 Sep 17	21.87000 +0.81	21.87	21.87	21.87	493
14 Sep 17	21.06000 +0.00	21.06	21.06	21.06	1
13 Sep 17	21.06000 +0.00	21.06	21.06	21.06	8
12 Sep 17	21.06000 -0.04	21.06	20.97	20.97	622
11 Sep 17	21.10000 +0.21	21.17	20.85	20.85	1,639
08 Sep 17	20.89000 -0.07	21.11	20.88	21.10	782
07 Sep 17	20.96300 +0.23	20.96	20.70	20.70	836
06 Sep 17	20.73000 -0.07	20.73	20.73	20.73	103
05 Sep 17	20.79500 +0.09	20.88	20.58	20.59	10,538
01 Sep 17	20.70000 -0.20	20.83	20.51	20.66	13,388
31 Aug 17	20.90000 +0.11	20.90	20.60	20.62	7,794
30 Aug 17	20.78600 +0.29	20.79	20.57	20.57	2,926
29 Aug 17	20.50000 -0.29	20.63	20.50	20.55	5,312
28 Aug 17	20.79000 +0.28	20.89	20.69	20.72	16,357
25 Aug 17	20.51000 -0.26	21.93	20.51	20.51	2,816
24 Aug 17	20.77000 +0.15	20.77	20.10	20.50	53,842
23 Aug 17	20.62500 -0.03	20.87	20.50	20.65	40,456
22 Aug 17	20.66000 -1.31	20.97	20.51	20.57	16,025
21 Aug 17	21.97000 +1.42	21.97	20.36	20.56	3,246
18 Aug 17	20.55000 +0.20	20.62	20.35	20.35	3,909
17 Aug 17	20.35000 -0.32	20.55	20.35	20.41	6,535
16 Aug 17	20.67000 +0.03	20.67	20.35	20.39	9,843
15 Aug 17	20.64000 +0.37	20.64	20.35	20.44	6,361
14 Aug 17	20.27000 +0.46	20.50	20.11	20.29	151,386
11 Aug 17	19.81000 -0.79	20.49	19.81	20.40	7,103
10 Aug 17	20.60000 +0.09	20.60	20.33	20.33	2,021
09 Aug 17	20.51000 -0.21	20.74	20.51	20.74	1,321
08 Aug 17	20.72100 +0.16	20.82	20.72	20.76	978
07 Aug 17	20.56000 -0.43	20.76	20.56	20.76	1,238
04 Aug 17	20.99000 -0.06	22.00	20.75	20.86	7,864
03 Aug 17	21.05000 +0.15	21.05	20.92	21.04	4,752
02 Aug 17	20.90000 +0.25	20.90	20.84	20.90	896
01 Aug 17	20.65000 -0.32	21.90	20.65	21.90	1,460
31 Jul 17	20.97000 -0.38	21.18	20.64	21.18	5,945
28 Jul 17	21.35000 +0.81	21.35	20.75	20.79	12,285
27 Jul 17	20.54000 -0.81	21.21	20.34	21.21	87,370
26 Jul 17	21.35000 +1.24	21.35	20.84	20.84	55,806
25 Jul 17	20.11000 -1.31	21.13	19.42	21.11	58,219
24 Jul 17	21.42000 +1.14	21.52	20.54	20.54	3,961
21 Jul 17	20.28000 -0.78	20.76	20.27	20.76	1,357
20 Jul 17	21.06000 +0.51	21.06	20.57	20.98	1,931
19 Jul 17	20.55000 -0.21	20.63	20.29	20.40	8,311
18 Jul 17	20.76000 +0.69	20.76	20.15	20.15	5,360
17 Jul 17	20.07000 -0.56	20.48	20.01	20.11	14,195
14 Jul 17	20.63000 +0.28	20.63	19.86	20.15	6,220
13 Jul 17	20.35000 +0.13	20.35	19.75	19.90	7,841
12 Jul 17	20.22000 +0.01	20.22	19.36	20.02	22,526
11 Jul 17	20.21000 -0.12	20.50	19.70	20.01	19,611
10 Jul 17	20.33000 +0.00	20.35	19.78	20.25	20,112
07 Jul 17	20.33000 -0.07	20.84	20.00	20.29	29,772
06 Jul 17	20.40000 +0.09	20.69	20.22	20.50	59,300
05 Jul 17	20.31000 -0.36	20.59	20.00	20.16	47,991
03 Jul 17	20.67000 -0.54	20.85	20.50	20.76	45,998
30 Jun 17	21.21000 +0.46	21.34	20.55	20.56	37,360
29 Jun 17	20.75000 -0.01	20.76	20.11	20.11	18,320
28 Jun 17	20.76000 -0.17	20.87	20.01	20.09	6,217
27 Jun 17	20.93000 +1.17	20.99	20.16	20.25	7,123
26 Jun 17	19.76500 -0.24	19.76	19.76	19.76	320
23 Jun 17	20.00000 -0.01	20.15	19.95	20.15	1,105
22 Jun 17	20.01000 -0.58	20.51	19.06	20.19	14,534
21 Jun 17	20.59000 -0.11	20.59	19.00	20.36	59,686
20 Jun 17	20.70000 +0.56	20.88	20.00	20.22	7,219
19 Jun 17	20.14000 -0.84	21.29	20.12	20.83	12,487
16 Jun 17	20.98000 +0.43	21.77	20.29	20.90	6,576
15 Jun 17	20.55000 -0.75	21.39	20.33	20.73	19,986
14 Jun 17	21.30000 +0.30	21.44	20.91	21.19	15,016
13 Jun 17	21.00000 -0.02	21.28	20.45	20.50	4,392
12 Jun 17	21.02000 +0.95	21.02	20.19	20.48	19,815
09 Jun 17	20.07000 -0.38	20.40	20.07	20.25	3,534
08 Jun 17	20.45000 -0.24	20.72	20.01	20.46	19,287
07 Jun 17	20.69000 -0.11	20.88	20.19	20.80	25,561
06 Jun 17	20.80000 -0.53	21.04	20.73	21.04	674
05 Jun 17	21.33000 +0.45	21.54	20.33	20.90	49,263
02 Jun 17	20.88000 +0.61	20.90	20.06	20.06	33,310
01 Jun 17	20.27000 -0.58	21.03	19.82	20.62	63,867
31 May 17	20.85000 +0.06	21.39	19.65	20.55	52,825
30 May 17	20.79000 +0.64	20.98	20.24	20.26	35,770
26 May 17	20.15000 -1.26	21.95	19.54	21.11	93,443
25 May 17	21.41000 +0.79	21.90	20.29	20.66	47,832
24 May 17	20.62000 -0.35	21.43	20.39	20.57	31,707
23 May 17	20.97000 -0.44	21.17	20.63	21.16	33,461
22 May 17	21.41000 -0.44	21.96	20.61	21.96	49,029
19 May 17	21.85000 -1.15	22.68	21.06	22.10	219,235
18 May 17	23.00000 +0.00	25.00	17.33	17.90	798,779

argenx SE (ADR)

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	869.71997 +44.11	881.10	843.51	847.53	535,211
19 Oct 26	825.60999 +6.47	828.69	814.41	815.55	393,057
16 Oct 26	819.14001 -27.13	843.61	813.05	842.80	388,973
15 Oct 26	846.27002 +27.97	858.21	838.78	842.46	510,744
14 Oct 26	818.29999 +15.66	835.31	803.00	809.03	463,671
13 Oct 26	802.64001 -9.66	822.28	798.48	817.16	272,753
12 Oct 26	812.29999 -12.73	832.49	810.70	832.33	240,578
09 Oct 26	825.03003 +6.40	826.78	805.07	821.96	512,212
08 Oct 26	818.63000 -109.81	832.24	787.73	831.23	2,454,065
07 Oct 26	928.44000 -2.08	942.68	921.72	932.08	258,326
06 Oct 26	930.52002 +17.65	942.35	909.95	922.39	430,003
05 Oct 26	912.87000 -6.34	923.31	903.50	920.83	322,123
02 Oct 26	919.21002 -16.79	928.96	912.96	926.86	333,869
01 Oct 26	936.00000 -22.91	972.38	935.24	957.22	302,243
30 Sep 26	958.90997 -11.75	970.27	952.27	970.08	243,687
29 Sep 26	970.65997 -1.59	974.24	956.25	965.05	311,040
28 Sep 26	972.25000 +12.76	977.01	954.76	954.76	264,655
25 Sep 26	959.48999 -2.73	967.71	956.24	965.23	264,380
24 Sep 26	962.21997 +16.40	965.34	944.21	945.81	323,723
23 Sep 26	945.82001 -17.97	974.60	934.18	974.60	426,480
22 Sep 26	963.78998 -24.41	986.77	963.50	986.43	304,470
21 Sep 26	988.20001 -2.12	1,001.95	986.56	996.50	231,642
18 Sep 26	990.32001 -5.45	1,003.83	989.33	1,001.62	243,308
17 Sep 26	995.77002 +11.08	1,000.87	988.57	991.74	245,901
16 Sep 26	984.69000 +4.93	988.34	974.26	981.94	200,536
15 Sep 26	979.76001 -10.78	1,000.59	977.03	985.87	235,284
14 Sep 26	990.53998 +6.15	1,008.32	988.40	1,004.56	198,582
11 Sep 26	984.39001 +0.35	1,002.95	983.10	1,001.62	181,865
10 Sep 26	984.03998 -18.27	1,000.24	981.74	991.05	226,433
09 Sep 26	1,002.31000 -4.76	1,008.93	988.69	991.68	209,924
08 Sep 26	1,007.07001 -26.08	1,015.79	995.00	1,005.68	313,879
04 Sep 26	1,033.15002 -20.31	1,048.44	1,031.19	1,040.31	125,058
03 Sep 26	1,053.45996 -1.91	1,070.81	1,052.78	1,070.81	210,438
02 Sep 26	1,055.37000 +26.86	1,072.75	1,042.22	1,049.46	216,992
01 Sep 26	1,028.51001 -3.15	1,039.13	1,021.55	1,033.36	192,944
31 Aug 26	1,031.66003 +8.45	1,039.36	1,005.78	1,010.78	227,991
28 Aug 26	1,023.21002 -35.69	1,053.00	1,018.60	1,049.87	175,521
27 Aug 26	1,058.90002 +11.80	1,061.57	1,044.76	1,053.47	322,515
26 Aug 26	1,047.09998 +27.61	1,057.91	1,032.85	1,033.83	361,917
25 Aug 26	1,019.48999 +8.38	1,030.36	1,013.75	1,020.29	142,230
24 Aug 26	1,011.10999 -28.67	1,031.18	1,001.51	1,023.76	318,415
21 Aug 26	1,039.78003 +1.66	1,058.69	1,029.46	1,034.98	377,300
20 Aug 26	1,038.12000 +5.26	1,039.30	1,018.98	1,019.16	258,229
19 Aug 26	1,032.85999 +39.87	1,035.09	1,011.95	1,020.51	380,424
18 Aug 26	992.98999 +5.15	1,009.74	980.45	988.49	333,895
17 Aug 26	987.84003 +136.55	1,002.16	925.62	927.33	680,077
14 Aug 26	851.28998 -5.65	852.08	837.42	845.36	278,668
13 Aug 26	856.94000 -19.06	878.94	856.29	878.94	171,325
12 Aug 26	876.00000 +11.26	881.44	857.52	858.54	172,617
11 Aug 26	864.73999 -1.37	876.38	855.79	873.91	451,297
10 Aug 26	866.10999 +1.07	887.41	860.00	867.55	361,138
07 Aug 26	865.03998 -10.26	894.03	862.60	890.47	250,015
06 Aug 26	875.29999 +7.36	884.75	863.88	875.66	227,042
05 Aug 26	867.94000 +23.44	878.72	855.14	868.63	358,791
04 Aug 26	844.50000 +13.71	850.35	832.71	840.76	264,376
03 Aug 26	830.78998 -23.03	841.89	826.45	838.99	250,392
31 Jul 26	853.82001 -18.76	873.08	846.16	872.36	294,612
30 Jul 26	872.58002 -9.98	875.25	855.87	861.00	256,507
29 Jul 26	882.56000 +10.33	886.20	873.87	874.33	226,415
28 Jul 26	872.22998 -16.59	895.58	870.00	888.60	293,941
27 Jul 26	888.82001 -29.40	919.16	888.28	915.84	256,617
24 Jul 26	918.21997 -6.38	935.88	910.19	935.00	312,072
23 Jul 26	924.59998 +72.88	927.08	845.30	871.01	607,664
22 Jul 26	851.71997 -23.02	874.63	850.02	870.29	213,322
21 Jul 26	874.73999 +28.55	877.58	859.42	861.55	256,568
20 Jul 26	846.19000 -14.36	871.80	846.17	863.35	239,581
17 Jul 26	860.54999 +2.58	862.55	843.59	847.66	277,004
16 Jul 26	857.96997 -4.96	866.22	852.63	862.30	204,821
15 Jul 26	862.92999 +3.50	866.72	854.17	860.67	174,205
14 Jul 26	859.42999 -16.82	879.89	858.13	871.04	269,014
13 Jul 26	876.25000 -1.37	878.16	855.78	870.91	374,451
10 Jul 26	877.62000 -31.87	904.79	868.54	904.79	322,499
09 Jul 26	909.48999 -5.81	925.31	905.45	910.15	283,665
08 Jul 26	915.29999 -4.64	920.30	906.23	914.15	243,628
07 Jul 26	919.94000 +3.14	935.46	915.78	929.90	382,687
06 Jul 26	916.79999 -22.88	940.26	914.19	938.19	261,277
02 Jul 26	939.67999 +30.18	953.58	921.15	928.59	378,137
01 Jul 26	909.50000 -18.27	930.47	898.15	929.97	369,379
30 Jun 26	927.77002 +15.31	931.88	909.70	919.82	348,703
29 Jun 26	912.46002 +25.28	913.82	890.00	896.44	270,129
26 Jun 26	887.17999 -1.47	907.36	880.73	893.75	400,581
25 Jun 26	888.65002 +36.15	895.74	862.82	862.82	531,719
24 Jun 26	852.50000 -0.90	878.03	837.74	869.85	661,217
23 Jun 26	853.40002 -50.35	933.99	842.22	919.29	719,116
22 Jun 26	903.75000 +26.03	916.56	897.47	902.45	432,885
18 Jun 26	877.71997 -14.54	902.89	863.96	901.11	351,717
17 Jun 26	892.26001 +13.77	905.74	883.76	890.29	258,000
16 Jun 26	878.48999 -5.71	885.07	869.85	881.79	314,760
15 Jun 26	884.20001 -9.32	892.89	876.65	892.19	423,155
12 Jun 26	893.52002 -5.42	911.88	891.34	900.00	333,159
11 Jun 26	898.94000 +36.76	901.70	874.40	878.94	315,453
10 Jun 26	862.17999 -21.82	888.50	861.26	881.11	346,289
09 Jun 26	884.00000 +1.59	898.73	870.22	889.83	265,600
08 Jun 26	882.40997 -8.91	899.29	871.21	887.03	484,325
05 Jun 26	891.32001 +49.05	896.60	845.88	846.75	795,559
04 Jun 26	842.27002 +29.13	850.25	822.00	826.72	228,887
03 Jun 26	813.14001 +10.97	814.81	793.21	799.17	314,113
02 Jun 26	802.16998 -33.92	823.68	799.68	823.68	288,899
01 Jun 26	836.09003 +0.10	840.29	825.55	832.86	252,052
29 May 26	835.98999 -2.50	841.85	829.60	838.49	192,189
28 May 26	838.48999 +17.86	843.90	820.85	821.02	230,011
27 May 26	820.63000 +12.20	832.59	811.84	817.32	204,426
26 May 26	808.42999 +1.97	811.38	799.38	808.71	167,786
22 May 26	806.46002 -9.76	827.37	804.20	819.62	171,105
21 May 26	816.21997 +11.97	827.66	797.83	799.95	245,665
20 May 26	804.25000 +6.48	807.11	796.70	798.35	401,098
19 May 26	797.77002 +21.51	799.69	775.62	775.62	290,926
18 May 26	776.26001 -23.06	799.11	775.87	798.97	306,674
15 May 26	799.32001 -22.81	820.33	797.77	819.82	326,376
14 May 26	822.13000 +19.43	827.95	797.75	804.57	196,455
13 May 26	802.70001 -10.11	810.70	789.98	797.52	380,572
12 May 26	812.81000 -0.47	824.52	806.66	808.67	346,238
11 May 26	813.28003 +31.11	827.80	795.98	812.03	497,543
08 May 26	782.16998 -5.14	792.00	778.13	787.08	353,912
07 May 26	787.31000 -20.24	840.67	777.14	840.67	580,440
06 May 26	807.54999 +12.85	815.62	798.13	799.44	432,987
05 May 26	794.70001 -16.39	815.93	790.54	815.86	248,079
04 May 26	811.09003 +27.59	811.61	785.08	788.53	211,867
01 May 26	783.50000 +1.78	794.32	775.02	781.75	188,539
30 Apr 26	781.71997 +5.70	788.59	778.47	782.85	410,911
29 Apr 26	776.02002 +0.99	776.49	754.84	764.40	425,971
28 Apr 26	775.03003 -8.71	788.52	766.93	786.71	232,829
27 Apr 26	783.73999 +3.49	797.70	779.41	780.25	227,035
24 Apr 26	780.25000 -7.70	787.08	778.20	785.28	338,952
23 Apr 26	787.95001 -5.27	803.84	787.69	797.39	230,398
22 Apr 26	793.21997 -12.16	805.74	790.50	805.05	380,491
21 Apr 26	805.38000 -29.07	820.08	800.85	820.08	270,420
20 Apr 26	834.45001 -14.59	847.20	831.43	847.20	217,783
17 Apr 26	849.03998 +20.69	852.28	842.93	849.03	235,565
16 Apr 26	828.34998 -12.52	843.11	825.47	840.36	255,274
15 Apr 26	840.87000 +12.52	849.60	833.61	833.66	262,244
14 Apr 26	828.34998 +19.08	835.21	814.50	815.81	228,270
13 Apr 26	809.27002 +9.62	812.31	790.82	800.01	337,021
10 Apr 26	799.65002 -0.85	809.72	793.95	808.27	312,246
09 Apr 26	800.50000 +15.43	801.68	777.66	781.15	298,708
08 Apr 26	785.07001 +19.64	788.09	772.34	781.14	316,433
07 Apr 26	765.42999 +17.18	766.21	734.00	741.36	360,887
06 Apr 26	748.25000 +1.83	752.74	734.81	740.67	314,601
02 Apr 26	746.41998 +3.30	759.99	735.46	735.46	372,071
01 Apr 26	743.12000 +12.87	751.92	731.44	741.29	365,176
31 Mar 26	730.25000 +25.94	734.17	708.10	711.03	370,082
30 Mar 26	704.31000 +12.91	705.63	693.56	697.45	307,547
27 Mar 26	691.40002 -1.43	705.66	690.85	695.89	418,985
26 Mar 26	692.83002 -4.22	700.72	686.35	693.72	268,848
25 Mar 26	697.04999 +19.55	700.96	685.68	685.68	406,205
24 Mar 26	677.50000 -4.35	677.85	666.79	671.84	257,441
23 Mar 26	681.84998 +17.92	692.90	678.67	684.98	391,064
20 Mar 26	663.92999 -20.57	688.09	661.85	686.67	397,175
19 Mar 26	684.50000 -0.27	687.17	678.99	681.66	334,240
18 Mar 26	684.77002 -21.26	701.02	683.13	700.43	348,117
17 Mar 26	706.03003 +2.73	716.25	700.00	712.14	248,428
16 Mar 26	703.29999 +2.85	709.29	701.17	706.13	246,473
13 Mar 26	700.45001 -8.40	713.64	694.14	710.50	294,277
12 Mar 26	708.84998 -19.24	725.94	705.53	721.18	340,360
11 Mar 26	728.09003 -14.70	744.85	727.44	743.84	362,147
10 Mar 26	742.78998 +2.39	748.30	737.06	742.18	340,807
09 Mar 26	740.40002 +22.60	741.01	713.26	715.73	441,095
06 Mar 26	717.79999 -10.31	725.28	705.89	713.40	536,282
05 Mar 26	728.10999 -21.45	745.60	721.01	745.34	413,690
04 Mar 26	749.56000 +0.84	757.70	741.40	756.66	338,139
03 Mar 26	748.71997 -8.04	757.23	743.78	748.13	453,221
02 Mar 26	756.76001 -10.16	766.19	754.49	759.49	241,875
27 Feb 26	766.91998 -4.61	782.58	761.72	774.00	462,770
26 Feb 26	771.53003 -45.42	801.20	758.99	801.20	826,954
25 Feb 26	816.95001 -23.33	848.83	815.83	838.28	433,877
24 Feb 26	840.28003 +14.03	842.09	827.83	834.91	269,434
23 Feb 26	826.25000 -18.16	838.48	821.46	821.46	288,740
20 Feb 26	844.40997 -2.85	852.24	828.28	849.54	244,465
19 Feb 26	847.26001 +1.91	852.48	830.33	845.94	336,198
18 Feb 26	845.34998 +1.80	846.00	835.37	838.51	166,386
17 Feb 26	843.54999 +21.59	852.83	823.17	827.50	280,831
13 Feb 26	821.96002 -11.58	851.92	817.20	834.11	278,887
12 Feb 26	833.53998 -1.01	846.40	830.56	835.09	304,220
11 Feb 26	834.54999 +1.39	837.54	822.60	832.15	197,028
10 Feb 26	833.15997 +4.92	849.27	830.79	830.79	327,746
09 Feb 26	828.23999 +16.79	834.48	816.00	818.15	490,514
06 Feb 26	811.45001 -8.86	832.90	810.74	814.66	375,237
05 Feb 26	820.31000 -30.56	861.72	817.16	842.61	483,806
04 Feb 26	850.87000 -0.85	861.16	840.97	859.39	378,568
03 Feb 26	851.71997 +16.04	857.38	838.13	838.13	695,672
02 Feb 26	835.67999 -4.82	853.14	834.53	842.04	243,411
30 Jan 26	840.50000 -7.22	855.44	832.28	849.43	292,614
29 Jan 26	847.71997 +0.96	852.61	840.55	845.30	189,641
28 Jan 26	846.75500 -17.66	864.24	840.93	859.97	299,381
27 Jan 26	864.41998 +31.26	881.89	845.88	845.88	634,343
26 Jan 26	833.15997 +18.42	835.42	817.02	820.56	269,699
23 Jan 26	814.73999 -12.28	833.80	810.52	828.73	370,671
22 Jan 26	827.02002 +10.65	827.60	816.29	820.29	415,195
21 Jan 26	816.37000 +6.73	819.15	802.65	802.66	392,681
20 Jan 26	809.64001 +9.63	813.08	781.07	785.53	494,233
16 Jan 26	800.01001 -13.23	818.78	795.02	815.35	439,552
15 Jan 26	813.23999 +13.91	813.98	798.15	809.42	330,687
14 Jan 26	799.33002 -11.18	812.09	797.47	809.26	415,706
13 Jan 26	810.51001 +14.51	816.20	801.55	807.84	380,136
12 Jan 26	796.00000 +7.51	799.91	770.67	782.29	497,805
09 Jan 26	788.48999 -7.08	816.45	787.44	809.78	462,284
08 Jan 26	795.57001 -27.37	828.78	792.52	826.67	377,462
07 Jan 26	822.94000 +19.20	830.29	796.03	796.84	538,428
06 Jan 26	803.73999 +2.86	811.85	794.65	805.97	540,917
05 Jan 26	800.88000 -39.11	835.53	787.02	834.46	731,247
02 Jan 26	839.98999 -0.96	855.43	839.32	842.93	216,653
31 Dec 25	840.95001 +3.05	844.16	835.02	836.77	110,264
30 Dec 25	837.90002 +0.45	841.18	835.03	838.53	129,047
29 Dec 25	837.45001 -7.47	844.77	836.49	843.29	158,790
26 Dec 25	844.91998 -5.03	854.48	842.86	854.44	100,151
24 Dec 25	849.95001 +4.00	858.80	844.75	845.95	99,448
23 Dec 25	845.95001 -6.09	856.59	843.03	852.04	250,089
22 Dec 25	852.03998 -2.95	860.56	848.39	855.02	277,308
19 Dec 25	854.98999 +7.94	863.10	849.53	851.52	366,947
18 Dec 25	847.04999 -15.00	861.34	845.31	858.34	244,179
17 Dec 25	862.04999 +10.63	878.19	859.24	865.33	306,246
16 Dec 25	851.41998 +0.47	858.43	842.21	853.99	339,981
15 Dec 25	850.95001 -26.99	853.96	827.52	828.96	628,140
12 Dec 25	877.94000 -11.55	887.60	875.60	885.45	288,258
11 Dec 25	889.48999 -0.62	897.04	884.34	887.14	303,845
10 Dec 25	890.10999 +0.70	903.28	886.78	900.07	333,944
09 Dec 25	889.40997 -11.35	904.79	886.50	900.14	345,036
08 Dec 25	900.76001 -0.41	917.71	899.63	912.88	393,951
05 Dec 25	901.16998 -14.80	917.00	891.09	916.15	229,240
04 Dec 25	915.96997 -5.83	928.34	915.83	926.47	164,080
03 Dec 25	921.79999 +6.44	934.62	914.87	915.36	378,775
02 Dec 25	915.35999 +20.46	919.82	902.14	905.06	381,771
01 Dec 25	894.90002 -17.08	905.93	886.24	904.05	355,429
28 Nov 25	911.97998 -5.65	916.99	905.22	914.74	126,231
26 Nov 25	917.63000 -0.30	928.99	915.36	923.81	268,710
25 Nov 25	917.92999 +11.19	920.16	900.16	910.96	380,742
24 Nov 25	906.73999 -12.18	918.31	897.50	914.61	576,602
21 Nov 25	918.91998 +0.42	927.85	915.88	918.51	328,114
20 Nov 25	918.50000 +3.91	932.29	912.92	930.60	271,669
19 Nov 25	914.59003 -3.94	928.12	912.57	919.57	324,345
18 Nov 25	918.53003 -11.08	929.80	908.16	921.17	365,751
17 Nov 25	929.60999 +21.63	934.13	910.02	911.52	430,001
14 Nov 25	907.97998 +16.25	914.87	880.97	881.25	447,525
13 Nov 25	891.72998 +1.84	898.76	884.30	887.57	321,149
12 Nov 25	889.89001 +0.25	907.47	885.81	888.01	540,378
11 Nov 25	889.64001 +19.81	893.52	870.05	872.49	279,303
10 Nov 25	869.83002 +15.18	872.91	852.39	852.39	236,837
07 Nov 25	854.65002 +3.64	857.48	838.94	856.48	268,623
06 Nov 25	851.01501 +18.67	855.70	831.26	832.70	185,649
05 Nov 25	832.34998 +0.87	834.28	812.79	817.93	210,187
04 Nov 25	831.47998 +5.20	850.66	824.70	825.36	290,842
03 Nov 25	826.28003 +7.78	832.38	809.15	815.64	335,502
31 Oct 25	818.50000 -1.86	828.84	805.02	828.84	402,146
30 Oct 25	820.35999 -1.61	831.99	749.75	818.72	923,173
29 Oct 25	821.96997 -14.42	842.18	821.36	839.00	511,606
28 Oct 25	836.39001 +6.56	838.68	822.33	822.33	265,879
27 Oct 25	829.83002 +12.51	835.22	817.42	824.51	342,658
24 Oct 25	817.32001 +5.14	820.02	809.37	815.75	198,858
23 Oct 25	812.17999 -1.99	821.52	807.11	807.42	286,195
22 Oct 25	814.16998 -20.58	839.66	813.30	838.27	670,562
21 Oct 25	834.75000 -14.71	850.67	834.34	848.88	314,539
20 Oct 25	849.46002 +5.80	855.46	842.18	845.75	461,360
17 Oct 25	843.65997 +6.38	849.99	819.73	819.73	452,499
16 Oct 25	837.28003 +21.67	838.07	819.57	819.87	415,767
15 Oct 25	815.60999 +2.66	819.71	797.73	799.91	507,979
14 Oct 25	812.95001 +13.39	813.37	793.59	798.76	336,322
13 Oct 25	799.56000 +2.64	810.16	794.90	796.73	172,627
10 Oct 25	796.91998 -7.98	805.15	793.45	803.02	199,873
09 Oct 25	804.90002 +5.96	808.43	796.53	796.53	222,953
08 Oct 25	798.94000 +1.59	807.91	791.00	800.64	312,405
07 Oct 25	797.34998 +9.41	798.00	782.82	785.76	221,717
06 Oct 25	787.94000 -12.06	803.52	787.26	796.28	281,442
03 Oct 25	800.00000 +8.41	803.74	790.85	798.35	353,751
02 Oct 25	791.59003 +24.26	793.47	777.41	782.93	502,377
01 Oct 25	767.33002 +29.77	786.20	763.52	775.92	508,344
30 Sep 25	737.56000 +18.52	741.05	721.69	729.55	343,803
29 Sep 25	719.03998 +7.42	721.62	713.45	716.01	284,172
26 Sep 25	711.62000 +0.53	720.82	710.00	710.00	210,235
25 Sep 25	711.09003 -18.67	723.25	698.92	723.25	394,166
24 Sep 25	729.76001 -4.63	734.95	724.98	734.95	173,982
23 Sep 25	734.39001 -5.64	742.07	733.03	736.81	257,124
22 Sep 25	740.03003 +3.27	744.42	734.70	734.95	271,978
19 Sep 25	736.76001 +4.99	739.51	727.20	737.00	730,372
18 Sep 25	731.77002 -2.58	737.87	724.97	731.47	382,618
17 Sep 25	734.34998 -17.97	755.66	731.48	750.29	377,043
16 Sep 25	752.32001 -4.51	759.79	746.05	753.90	275,665
15 Sep 25	756.83002 +0.45	758.65	745.91	757.99	249,580
12 Sep 25	756.38000 -7.14	767.97	752.05	758.44	339,284
11 Sep 25	763.52002 +0.63	773.29	745.82	764.75	366,928
10 Sep 25	762.89001 -4.11	779.03	761.32	773.66	360,635
09 Sep 25	767.00000 -1.00	769.22	757.90	762.39	345,825
08 Sep 25	768.00000 +17.22	768.02	750.33	757.48	344,833
05 Sep 25	750.78003 +17.12	754.00	739.22	739.77	486,005
04 Sep 25	733.65997 +11.65	742.52	729.74	735.91	544,073
03 Sep 25	722.01001 +15.60	723.28	708.15	710.99	467,551
02 Sep 25	706.40997 -5.79	713.35	697.87	712.01	348,855
29 Aug 25	712.20001 +8.13	716.62	702.42	705.33	353,562
28 Aug 25	704.07001 -3.89	706.28	697.91	702.14	319,217
27 Aug 25	707.96002 -0.13	710.00	700.64	708.09	333,732
26 Aug 25	708.09003 +30.77	709.11	693.17	698.26	493,802
25 Aug 25	677.32001 +17.32	702.24	674.54	685.54	546,315
22 Aug 25	660.00000 -3.73	671.66	658.60	666.64	222,896
21 Aug 25	663.72998 +2.76	670.71	659.26	659.68	281,442
20 Aug 25	660.96997 +4.08	661.71	651.89	658.06	222,631
19 Aug 25	656.89001 -4.43	659.42	650.01	659.42	323,987
18 Aug 25	661.32001 +7.49	669.53	652.65	653.14	308,199
15 Aug 25	653.83002 +1.40	654.31	645.16	647.90	423,666
14 Aug 25	652.42999 +5.83	654.00	644.63	646.60	220,972
13 Aug 25	646.59998 +9.04	651.00	637.04	640.19	481,113
12 Aug 25	637.56000 -1.34	646.93	636.10	637.24	470,744
11 Aug 25	638.90002 -22.93	651.10	631.47	648.71	662,524
08 Aug 25	661.83002 -10.52	670.69	659.56	667.55	283,690
07 Aug 25	672.34998 -0.80	675.44	667.13	674.55	333,554
06 Aug 25	673.15002 -1.75	680.12	668.64	675.20	410,783
05 Aug 25	674.90002 -15.42	696.21	674.84	694.80	476,282
04 Aug 25	690.32001 +16.52	691.02	673.57	679.77	410,973
01 Aug 25	673.79999 +3.47	680.91	661.08	672.58	633,642
31 Jul 25	670.33002 +71.44	689.13	665.00	688.38	1,377,330
30 Jul 25	598.89001 +0.10	608.28	596.01	599.39	565,265
29 Jul 25	598.78998 +3.60	600.00	590.78	592.93	263,658
28 Jul 25	595.19000 +3.20	598.73	592.84	595.59	371,089
25 Jul 25	591.98999 +0.25	594.45	587.37	591.00	493,124
24 Jul 25	591.73999 +16.32	591.93	577.04	579.95	377,882
23 Jul 25	575.41998 +4.19	576.84	566.42	575.38	278,201
22 Jul 25	571.22998 +5.09	575.17	563.08	563.08	216,606
21 Jul 25	566.14001 +1.55	568.88	560.91	566.46	204,455
18 Jul 25	564.59003 -8.12	575.48	563.28	572.40	336,884
17 Jul 25	572.71002 -5.21	573.48	564.52	572.00	450,852
16 Jul 25	577.91998 +21.96	578.32	558.34	558.34	464,677
15 Jul 25	555.96002 -5.32	568.23	554.59	567.03	346,855
14 Jul 25	561.28003 +1.04	571.99	557.05	558.76	356,328
11 Jul 25	560.23999 -3.07	564.03	553.54	561.59	248,405
10 Jul 25	563.31000 +8.12	568.47	549.85	554.84	364,266
09 Jul 25	555.19000 +16.55	557.29	538.91	539.72	671,259
08 Jul 25	538.64001 -7.40	544.98	536.02	544.58	472,576
07 Jul 25	546.03998 +2.56	546.73	539.78	543.10	420,895
03 Jul 25	543.47998 -1.63	545.61	538.89	545.51	289,592
02 Jul 25	545.10999 +2.64	554.40	541.99	548.20	517,681
01 Jul 25	542.46997 -8.75	563.36	541.95	555.38	606,497
30 Jun 25	551.21997 -8.92	562.34	510.05	559.81	1,496,237
27 Jun 25	560.14001 +0.10	565.23	555.63	560.51	474,711
26 Jun 25	560.03998 -0.49	562.00	556.76	561.81	276,439
25 Jun 25	560.53003 -7.53	564.28	556.92	560.06	227,153
24 Jun 25	568.06000 +27.30	574.64	548.96	549.58	385,886
23 Jun 25	540.76001 -1.39	545.01	534.23	543.39	405,260
20 Jun 25	542.15002 +4.23	546.91	538.59	542.49	372,908
18 Jun 25	537.91998 -2.79	546.76	537.75	542.10	252,943
17 Jun 25	540.71002 -10.51	550.39	540.37	546.97	335,178
16 Jun 25	551.21997 -26.67	574.50	550.91	573.05	426,860
13 Jun 25	577.89001 -8.87	583.16	575.41	580.48	296,543
12 Jun 25	586.76001 +11.80	589.06	576.22	578.14	286,375
11 Jun 25	574.96002 -0.50	582.01	574.60	578.87	254,638
10 Jun 25	575.46002 -8.16	589.90	574.86	586.80	225,388
09 Jun 25	583.62000 -2.31	592.10	582.45	588.16	267,126
06 Jun 25	585.92999 +5.34	590.73	581.56	581.56	204,200
05 Jun 25	580.59003 +7.09	584.76	573.58	574.80	243,670
04 Jun 25	573.50500 -3.10	585.22	572.77	578.20	220,671
03 Jun 25	576.60999 -7.99	582.53	569.95	573.16	197,363
02 Jun 25	584.60498 +11.34	586.21	570.10	572.69	275,921
30 May 25	573.26001 -7.69	579.70	566.31	579.58	352,763
29 May 25	580.95001 +4.71	584.90	575.01	577.01	171,708
28 May 25	576.23999 -3.53	582.46	570.00	578.19	230,595
27 May 25	579.77002 -7.84	595.02	578.68	594.51	339,411
23 May 25	587.60999 +6.17	588.36	576.31	576.31	227,650
22 May 25	581.44000 -3.51	585.72	578.60	580.36	335,848
21 May 25	584.95001 +6.64	594.14	583.06	590.30	434,704
20 May 25	578.31000 +0.21	581.76	572.84	576.96	316,697
19 May 25	578.09998 +12.47	578.61	567.87	569.28	312,111
16 May 25	565.63000 +3.88	568.00	557.21	560.83	433,482
15 May 25	561.75000 +29.48	564.00	533.41	537.49	694,499
14 May 25	532.27002 -10.20	545.98	530.97	542.91	486,217
13 May 25	542.46997 -18.43	557.37	538.09	557.37	716,573
12 May 25	560.90002 +11.25	561.48	535.50	538.50	657,966
09 May 25	549.65002 -19.47	578.26	545.02	569.60	718,045
08 May 25	569.12000 -53.81	577.23	529.11	570.42	2,008,849
07 May 25	622.92999 +7.82	626.82	616.07	623.00	432,541
06 May 25	615.10999 -41.54	653.25	614.58	651.76	474,603
05 May 25	656.65002 +6.98	658.92	652.60	654.62	207,544
02 May 25	649.66998 +9.77	656.29	646.58	656.29	318,106
01 May 25	639.90002 -5.24	645.60	631.08	643.33	176,184
30 Apr 25	645.14001 +15.63	646.81	636.61	637.10	319,798
29 Apr 25	629.51001 +8.54	635.64	623.16	624.95	231,101
28 Apr 25	620.96997 +6.21	625.37	612.01	618.13	241,267
25 Apr 25	614.76001 +14.25	616.86	594.76	599.90	215,836
24 Apr 25	600.51001 +5.86	604.89	595.92	601.42	269,347
23 Apr 25	594.65002 -5.22	603.15	593.31	599.87	243,370
22 Apr 25	599.87000 +4.17	602.10	594.24	598.33	332,854
21 Apr 25	595.70001 -0.50	604.77	592.96	596.01	254,280
17 Apr 25	596.20001 +8.61	601.27	590.60	590.90	321,813
16 Apr 25	587.59003 -17.78	601.60	583.00	600.30	225,418
15 Apr 25	605.37500 -1.02	605.90	597.10	601.98	415,834
14 Apr 25	606.39001 +25.45	610.06	585.50	588.60	688,318
11 Apr 25	580.94000 +34.72	586.16	570.28	571.42	533,309
10 Apr 25	546.21997 -17.91	564.79	535.27	564.00	427,890
09 Apr 25	564.13000 +15.20	574.66	519.70	542.00	888,987
08 Apr 25	548.92999 -1.07	577.41	540.76	574.20	528,987
07 Apr 25	550.00000 -5.11	560.35	524.84	542.79	652,746
04 Apr 25	555.10999 -34.95	582.72	553.20	575.41	547,353
03 Apr 25	590.06000 +6.44	595.46	585.00	592.20	659,933
02 Apr 25	583.62000 +16.53	583.62	565.47	567.73	659,083
01 Apr 25	567.09003 -24.77	593.99	565.00	591.90	451,224
31 Mar 25	591.86499 +2.71	594.42	574.81	582.96	415,535
28 Mar 25	589.15002 -4.32	598.06	587.20	596.01	232,870
27 Mar 25	593.46997 +9.81	596.91	582.10	583.66	310,945
26 Mar 25	583.65997 -21.86	590.99	582.07	590.99	295,398
25 Mar 25	605.52002 -2.43	612.98	597.51	612.98	161,913
24 Mar 25	607.95001 -7.07	612.33	604.11	604.79	401,223
21 Mar 25	615.02002 +1.98	619.92	609.69	611.07	250,919
20 Mar 25	613.03998 -6.93	621.57	612.10	617.00	173,884
19 Mar 25	619.96997 +8.79	627.01	609.91	614.41	377,277
18 Mar 25	611.17999 -3.01	622.21	607.39	621.05	176,727
17 Mar 25	614.19000 +9.23	620.11	608.39	616.02	292,061
14 Mar 25	604.96002 +23.75	605.43	582.41	582.41	558,710
13 Mar 25	581.21002 -10.24	584.60	574.01	584.37	347,169
12 Mar 25	591.45001 +11.02	593.10	583.45	588.85	251,793
11 Mar 25	580.42999 +9.43	583.64	562.96	566.93	407,992
10 Mar 25	571.00000 -23.21	584.20	567.34	582.17	510,179
07 Mar 25	594.21002 -18.97	612.40	592.70	610.70	314,702
06 Mar 25	613.17999 -23.31	628.48	612.51	623.46	167,583
05 Mar 25	636.48999 +15.24	642.24	631.03	631.61	243,262
04 Mar 25	621.25000 -1.36	633.64	618.21	629.96	285,887
03 Mar 25	622.60999 -2.06	644.19	622.01	640.37	179,293
28 Feb 25	624.66998 -0.03	628.58	609.95	618.10	340,432
27 Feb 25	624.70001 +1.68	650.79	623.39	630.65	336,052
26 Feb 25	623.02002 -1.92	632.42	621.55	628.51	332,498
25 Feb 25	624.94000 -1.19	636.39	621.16	634.72	489,629
24 Feb 25	626.13000 -18.35	645.74	624.10	645.40	265,913
21 Feb 25	644.47998 -3.01	650.15	641.86	647.09	208,646
20 Feb 25	647.48999 +7.35	649.97	637.15	638.81	152,754
19 Feb 25	640.14001 +1.14	645.03	637.60	637.90	197,197
18 Feb 25	639.00000 -0.41	645.00	634.73	639.41	208,436
14 Feb 25	639.40997 -11.93	649.97	632.15	649.42	266,789
13 Feb 25	651.34003 +2.25	652.23	644.54	645.78	132,650
12 Feb 25	649.09003 +13.07	649.96	634.79	636.02	137,079
11 Feb 25	636.02002 -10.43	647.21	632.86	645.00	198,868
10 Feb 25	646.45001 -0.19	660.48	643.46	651.74	197,710
07 Feb 25	646.64001 -11.33	658.46	646.61	656.21	224,887
06 Feb 25	657.96997 -13.78	666.20	654.40	666.20	157,421
05 Feb 25	671.74500 +20.45	672.40	659.79	659.79	339,271
04 Feb 25	651.29999 -6.26	665.15	649.55	660.17	245,391
03 Feb 25	657.56000 +2.43	663.45	648.49	654.26	241,312
31 Jan 25	655.13000 -10.55	671.39	653.75	667.45	209,381
30 Jan 25	665.67999 +10.92	668.31	653.65	660.01	182,408
29 Jan 25	654.76001 +6.65	665.98	650.84	662.00	204,228
28 Jan 25	648.10999 -0.71	658.12	641.76	649.20	235,379
27 Jan 25	648.82001 -0.12	661.00	645.87	650.80	257,628
24 Jan 25	648.94000 -3.25	661.59	647.74	652.60	215,961
23 Jan 25	652.19000 +12.35	655.52	635.84	640.42	188,670
22 Jan 25	639.84003 -7.55	651.60	638.43	650.81	223,667
21 Jan 25	647.39001 +6.87	657.80	644.32	657.80	404,407
17 Jan 25	640.52002 -19.29	661.22	639.78	656.00	382,220
16 Jan 25	659.81000 -5.38	667.82	658.26	667.19	397,497
15 Jan 25	665.19000 -0.41	670.50	657.10	662.00	264,481
14 Jan 25	665.59998 -4.80	678.21	664.00	667.71	388,011
13 Jan 25	670.40002 +14.14	670.40	641.80	658.60	401,753
10 Jan 25	656.26001 +7.00	663.78	647.00	662.60	287,935
08 Jan 25	649.26001 +0.64	663.48	647.58	658.13	292,415
07 Jan 25	648.62000 +3.25	659.95	647.40	651.60	225,832
06 Jan 25	645.37000 +24.08	648.24	623.80	625.01	211,098
03 Jan 25	621.28998 +1.13	633.67	620.16	624.81	144,838
02 Jan 25	620.15997 +5.16	627.80	615.82	622.49	142,670
31 Dec 24	615.00000 -4.96	623.97	613.00	618.85	106,221
30 Dec 24	619.96002 -6.35	625.93	616.50	619.21	119,145
27 Dec 24	626.31000 -5.73	632.23	624.93	630.47	137,879
26 Dec 24	632.03998 +2.05	637.08	623.78	626.07	67,663
24 Dec 24	629.98999 +1.67	634.53	626.72	626.72	151,737
23 Dec 24	628.32001 +4.50	630.16	617.88	625.60	150,277
20 Dec 24	623.82001 -2.21	634.40	619.60	623.20	269,165
19 Dec 24	626.03003 +1.85	630.22	613.95	621.77	270,652
18 Dec 24	624.17999 -14.15	643.46	622.78	630.20	232,278
17 Dec 24	638.33002 +5.69	644.97	621.75	626.20	401,602
16 Dec 24	632.64001 +25.43	643.63	617.87	617.87	222,159
13 Dec 24	607.20502 +3.80	612.01	602.44	610.00	195,325
12 Dec 24	603.40002 -2.47	611.16	603.19	606.74	200,124
11 Dec 24	605.87000 -4.01	612.80	605.17	612.20	200,760
10 Dec 24	609.88000 -1.13	613.40	605.97	611.01	148,707
09 Dec 24	611.01001 -12.10	626.93	610.70	615.32	154,948
06 Dec 24	623.10999 -3.01	628.60	619.60	626.37	154,401
05 Dec 24	626.12000 +1.16	630.00	620.50	630.00	170,899
04 Dec 24	624.96002 +18.49	626.00	608.20	608.60	233,836
03 Dec 24	606.46997 -11.02	621.68	604.91	619.60	186,751
02 Dec 24	617.48999 +0.94	622.32	614.89	616.40	205,741
29 Nov 24	616.54999 +1.96	619.82	613.80	617.20	128,107
27 Nov 24	614.59003 +7.43	620.28	608.77	615.61	348,276
26 Nov 24	607.15997 +1.50	609.31	601.64	608.20	287,444
25 Nov 24	605.65997 -0.26	618.40	605.32	612.64	313,493
22 Nov 24	605.91998 +9.18	610.61	601.10	602.60	363,510
21 Nov 24	596.73999 +4.92	601.95	582.07	587.39	386,636
20 Nov 24	591.82001 +17.28	592.29	578.61	588.60	374,800
19 Nov 24	574.53998 +6.64	575.57	558.15	569.46	357,482
18 Nov 24	567.90002 +3.68	569.42	561.00	563.00	217,912
15 Nov 24	564.22498 -30.82	575.31	562.17	572.41	591,504
14 Nov 24	595.03998 -4.31	601.17	590.60	598.41	578,970
13 Nov 24	599.34998 +5.40	603.22	591.65	591.91	257,485
12 Nov 24	593.95001 +5.01	601.19	586.59	600.90	212,321
11 Nov 24	588.94000 -7.06	596.16	588.49	596.00	134,714
08 Nov 24	596.00000 +4.56	599.40	590.42	591.44	180,505
07 Nov 24	591.44000 +2.47	596.53	587.77	589.20	196,921
06 Nov 24	588.96997 -13.50	604.21	586.95	599.20	337,262
05 Nov 24	602.46997 +13.80	611.22	591.40	594.16	245,187
04 Nov 24	588.66998 -6.91	597.21	582.44	596.39	265,734
01 Nov 24	595.58002 +9.28	610.73	590.12	591.85	449,545
31 Oct 24	586.29999 +34.59	589.60	566.57	589.60	758,001
30 Oct 24	551.71002 -1.17	555.91	545.55	552.88	267,791
29 Oct 24	552.88000 -1.59	556.97	546.92	556.40	215,287
28 Oct 24	554.46997 -2.36	560.97	552.82	559.78	113,501
25 Oct 24	556.83002 +5.68	568.07	555.82	557.80	134,988
24 Oct 24	551.15002 -6.77	562.34	551.10	557.92	99,779
23 Oct 24	557.91998 -10.57	571.97	557.59	570.50	137,805
22 Oct 24	568.48999 +8.04	569.29	557.83	559.20	220,176
21 Oct 24	560.45001 -4.55	565.16	553.35	565.16	190,787
18 Oct 24	565.00000 +21.16	565.11	542.80	545.99	374,965
17 Oct 24	543.84003 +3.23	548.00	541.81	542.68	154,537
16 Oct 24	540.60999 -4.10	545.07	537.68	543.44	153,503
15 Oct 24	544.71002 +1.15	551.86	540.40	543.69	161,919
14 Oct 24	543.56000 +6.86	546.18	536.87	545.47	124,683
11 Oct 24	536.70001 +9.45	539.74	521.53	522.74	141,186
10 Oct 24	527.25000 +6.73	527.91	520.17	521.85	128,831
09 Oct 24	520.52002 -6.64	522.84	514.92	522.84	186,187
08 Oct 24	527.15997 +4.37	531.67	520.72	521.37	277,972
07 Oct 24	522.78998 -7.16	530.24	521.15	528.12	155,476
04 Oct 24	529.95001 -13.04	543.18	522.93	531.78	310,228
03 Oct 24	542.98999 -7.01	552.00	542.78	549.57	109,497
02 Oct 24	550.00000 +2.72	551.21	540.95	544.18	161,593
01 Oct 24	547.28003 +5.20	549.01	538.64	540.39	231,776
30 Sep 24	542.08002 +5.97	544.73	536.00	536.38	162,578
27 Sep 24	536.10999 +11.53	540.00	524.02	526.60	136,409
26 Sep 24	524.58002 -24.43	540.00	523.97	540.00	333,412
25 Sep 24	549.01001 +29.25	550.62	537.93	549.06	346,097
24 Sep 24	519.76001 -8.74	526.05	512.01	522.35	271,440
23 Sep 24	528.50000 -4.50	538.93	528.27	536.08	166,456
20 Sep 24	533.00000 -3.34	541.61	531.57	537.05	250,115
19 Sep 24	536.34003 +7.28	538.31	529.69	529.69	136,982
18 Sep 24	529.06000 +6.84	534.07	526.16	526.36	161,209
17 Sep 24	522.21997 -15.72	539.14	518.27	539.11	237,534
16 Sep 24	537.94000 -0.07	544.51	537.60	544.30	96,136
13 Sep 24	538.01001 +2.24	543.48	537.71	538.23	193,202
12 Sep 24	535.77002 -1.66	539.51	533.75	534.99	251,944
11 Sep 24	537.42999 +2.43	543.09	536.11	536.11	202,532
10 Sep 24	535.00000 -17.56	549.54	528.37	548.84	244,491
09 Sep 24	552.56000 +10.56	554.74	543.79	547.59	312,075
06 Sep 24	542.00000 -6.49	547.35	537.28	547.35	416,070
05 Sep 24	548.48999 +21.07	552.83	521.49	523.46	827,169
04 Sep 24	527.41998 +13.19	527.48	515.28	515.28	291,041
03 Sep 24	514.22998 -3.09	518.46	512.04	512.04	156,761
30 Aug 24	517.32001 -0.34	519.47	513.66	519.47	165,853
29 Aug 24	517.65997 -1.33	525.74	517.28	521.58	262,023
28 Aug 24	518.98999 +2.35	519.62	513.89	516.03	96,946
27 Aug 24	516.64001 -0.82	517.93	511.19	515.41	98,116
26 Aug 24	517.46002 +0.77	522.00	517.33	518.33	110,726
23 Aug 24	516.69000 -2.95	523.29	515.46	522.41	200,549
22 Aug 24	519.64001 -5.86	526.75	517.78	526.75	91,310
21 Aug 24	525.50000 +1.51	527.88	523.84	527.24	260,299
20 Aug 24	523.98999 -0.20	527.58	522.55	526.49	157,712
19 Aug 24	524.19000 -0.81	525.33	519.42	519.89	236,582
16 Aug 24	525.00000 +0.10	525.82	523.00	525.67	122,353
15 Aug 24	524.90002 +2.54	529.41	520.32	527.24	298,051
14 Aug 24	522.35999 -8.68	530.26	519.51	528.77	471,654
13 Aug 24	531.03998 -7.13	537.37	528.20	536.30	285,043
12 Aug 24	538.16998 +3.19	538.17	531.38	536.42	232,693
09 Aug 24	534.97998 +9.73	540.49	526.33	526.95	466,618
08 Aug 24	525.25000 +28.07	525.84	500.24	501.74	442,846
07 Aug 24	497.17999 +10.18	515.77	496.91	501.93	511,697
06 Aug 24	487.00000 +2.48	495.67	485.91	495.65	314,090
05 Aug 24	484.51999 -15.15	489.84	475.65	483.18	290,347
02 Aug 24	499.67001 -16.51	507.24	493.30	506.55	317,724
01 Aug 24	516.17999 +0.31	524.26	507.82	508.01	456,097
31 Jul 24	515.87000 +6.66	522.29	505.22	505.72	420,658
30 Jul 24	509.20999 +10.16	509.21	501.18	504.18	325,790
29 Jul 24	499.04999 +4.59	506.89	493.93	494.46	413,377
26 Jul 24	494.45999 +8.13	495.50	473.67	476.04	715,565
25 Jul 24	486.32999 +21.97	494.70	471.97	488.53	851,274
24 Jul 24	464.35999 -8.51	474.04	463.92	468.20	311,610
23 Jul 24	472.87000 +11.86	472.99	460.05	470.72	443,177
22 Jul 24	461.01001 -10.31	476.20	457.42	474.90	300,868
19 Jul 24	471.32001 +4.76	471.80	466.10	466.10	396,592
18 Jul 24	466.56000 +3.15	469.89	459.62	459.79	397,350
17 Jul 24	463.41000 -8.39	471.11	457.49	465.59	334,206
16 Jul 24	471.79501 +9.86	475.26	460.58	468.01	470,500
15 Jul 24	461.94000 -4.48	470.88	460.91	470.05	249,329
12 Jul 24	466.42001 +4.70	475.33	465.60	466.12	349,661
11 Jul 24	461.72000 -5.51	471.46	461.08	465.67	245,074
10 Jul 24	467.23001 +9.55	467.70	459.04	461.81	332,104
09 Jul 24	457.67999 +21.26	459.70	442.74	444.21	366,972
08 Jul 24	436.42001 +0.58	439.03	432.96	439.03	206,154
05 Jul 24	435.84000 +0.55	442.36	433.05	439.43	110,547
03 Jul 24	435.29001 -0.20	438.55	433.35	437.04	197,750
02 Jul 24	435.48999 +1.27	444.49	429.27	437.14	286,969
01 Jul 24	434.22000 +4.18	438.12	428.97	430.45	302,060
28 Jun 24	430.04001 -14.90	439.12	428.76	432.69	515,206
27 Jun 24	444.94000 -0.94	448.93	443.45	445.88	258,083
26 Jun 24	445.88000 -5.67	456.68	444.61	453.23	303,138
25 Jun 24	451.54999 +10.96	455.76	448.24	455.76	501,516
24 Jun 24	440.59000 +46.12	445.24	428.92	439.99	919,744
21 Jun 24	394.47000 +6.60	399.49	387.04	391.56	556,019
20 Jun 24	387.87000 +9.91	388.12	379.39	382.90	252,198
18 Jun 24	377.95999 -0.34	383.36	377.48	378.38	252,654
17 Jun 24	378.29999 -8.70	386.55	377.47	385.88	204,549
14 Jun 24	387.00000 -1.34	390.68	383.52	387.78	194,924
13 Jun 24	388.34000 +5.84	389.82	384.65	387.24	167,283
12 Jun 24	382.50000 +5.71	384.11	376.59	380.39	173,697
11 Jun 24	376.79001 -2.51	378.90	374.55	376.30	239,177
10 Jun 24	379.29999 +3.49	380.34	368.57	372.08	178,234
07 Jun 24	375.81000 -10.99	386.80	375.79	386.80	263,484
06 Jun 24	386.79999 +1.80	387.40	382.70	386.76	172,350
05 Jun 24	385.00000 +6.42	387.95	378.00	382.30	193,981
04 Jun 24	378.57999 +0.66	382.81	375.21	377.92	140,593
03 Jun 24	377.92001 +6.90	379.16	371.21	372.01	160,834
31 May 24	371.01999 +8.86	373.54	361.26	361.86	331,705
30 May 24	362.16000 -15.61	377.23	359.36	373.87	371,196
29 May 24	377.76999 +11.43	392.40	376.88	381.00	692,128
28 May 24	366.34000 -0.73	369.64	364.61	367.07	201,215
24 May 24	367.07001 +6.05	368.15	358.80	361.01	164,614
23 May 24	361.01999 -2.71	370.86	359.99	370.86	321,036
22 May 24	363.73001 +7.07	369.90	361.67	361.86	556,531
21 May 24	356.66000 -4.92	361.62	356.38	359.76	167,745
20 May 24	361.57999 -4.23	366.91	360.68	364.03	278,539
17 May 24	365.81000 -10.79	376.32	364.15	375.34	110,206
16 May 24	376.60001 -0.36	378.05	373.62	375.90	151,534
15 May 24	376.95999 +20.95	380.75	359.41	359.41	344,645
14 May 24	356.01001 -3.47	360.75	352.77	359.87	458,144
13 May 24	359.48001 -15.15	376.85	358.31	373.77	343,985
10 May 24	374.63000 -7.92	386.70	370.60	382.81	369,022
09 May 24	382.54999 -3.53	385.57	361.00	380.44	602,790
08 May 24	386.07999 -12.73	400.61	381.99	399.55	277,984
07 May 24	398.81000 +5.03	398.81	392.73	397.14	204,181
06 May 24	393.78000 +5.58	397.35	386.42	389.07	203,738
03 May 24	388.20001 -5.22	397.18	384.45	395.00	140,261
02 May 24	393.42001 +10.08	393.69	384.25	387.38	210,273
01 May 24	383.34000 +7.84	390.87	371.01	375.50	229,619
30 Apr 24	375.50000 +0.21	377.06	371.75	374.36	111,098
29 Apr 24	375.29001 +2.49	379.34	370.63	370.82	132,200
26 Apr 24	372.79999 +4.20	375.80	366.72	370.82	229,022
25 Apr 24	368.60001 -6.40	377.78	367.17	371.11	279,998
24 Apr 24	375.00000 -0.08	380.85	372.68	380.85	202,220
23 Apr 24	375.07999 +6.33	377.94	368.69	368.69	340,242
22 Apr 24	368.75000 +8.52	370.80	359.83	362.93	319,790
19 Apr 24	360.23001 +1.82	362.54	357.55	360.38	329,071
18 Apr 24	358.41000 -7.79	367.49	358.09	362.34	241,254
17 Apr 24	366.20001 -4.48	367.53	360.11	365.34	273,112
16 Apr 24	370.67999 -5.58	375.47	359.89	360.37	202,547
15 Apr 24	376.26001 -1.76	386.61	375.12	378.59	192,520
12 Apr 24	378.01999 -1.63	381.77	373.68	380.02	133,719
11 Apr 24	379.64999 -3.13	387.78	378.18	386.65	93,599
10 Apr 24	382.78000 -1.36	385.33	379.10	381.78	131,734
09 Apr 24	384.14001 -2.57	389.49	381.63	385.78	217,212
08 Apr 24	386.70999 -0.32	388.45	384.99	386.71	99,798
05 Apr 24	387.03000 +0.15	388.97	384.64	387.81	120,118
04 Apr 24	386.88000 -11.61	395.82	386.46	392.62	144,711
03 Apr 24	398.48999 +1.38	399.94	394.02	395.09	173,187
02 Apr 24	397.10999 -0.22	397.11	387.38	389.95	248,769
01 Apr 24	397.32999 +3.61	399.87	388.11	394.40	98,500
28 Mar 24	393.72000 -4.87	397.79	391.70	397.61	184,653
27 Mar 24	398.59000 +1.02	400.21	393.58	399.19	243,889
26 Mar 24	397.57001 -0.85	401.85	393.61	398.71	166,697
25 Mar 24	398.42001 -4.26	400.05	394.14	396.36	181,121
22 Mar 24	402.67999 +5.80	405.29	389.23	394.46	288,264
21 Mar 24	396.88000 +39.93	411.23	394.57	410.81	740,262
20 Mar 24	356.95001 -2.42	359.43	349.86	359.00	473,382
19 Mar 24	359.37000 -2.17	363.41	358.35	363.03	292,971
18 Mar 24	361.54001 -9.74	368.43	361.38	366.71	328,206
15 Mar 24	371.28000 -7.36	380.85	371.09	378.84	274,325
14 Mar 24	378.64499 -3.12	386.86	374.33	385.75	226,263
13 Mar 24	381.76001 -6.18	387.64	373.29	384.48	238,946
12 Mar 24	387.94000 +2.94	390.24	383.12	384.68	242,718
11 Mar 24	385.00000 -2.80	394.05	383.88	387.80	287,111
08 Mar 24	387.79999 -0.88	392.57	385.15	387.49	195,811
07 Mar 24	388.67999 -1.98	396.87	388.07	395.66	169,679
06 Mar 24	390.66000 +1.97	392.91	387.47	389.39	192,722
05 Mar 24	388.69000 -1.63	389.90	381.51	387.42	318,080
04 Mar 24	390.32001 -3.17	391.61	382.33	384.46	328,338
01 Mar 24	393.48999 +13.48	394.10	379.25	379.87	428,324
29 Feb 24	380.01001 -17.69	386.74	368.58	385.55	837,902
28 Feb 24	397.70001 -13.50	408.29	397.29	408.08	273,547
27 Feb 24	411.20001 +0.85	412.51	406.25	406.25	174,678
26 Feb 24	410.35001 +0.83	412.57	407.17	410.66	133,510
23 Feb 24	409.51999 +3.51	413.10	405.95	405.95	115,392
22 Feb 24	406.01001 +6.06	410.14	399.17	399.17	261,107
21 Feb 24	399.95001 +4.55	402.31	396.33	399.31	238,852
20 Feb 24	395.39999 +3.17	408.00	393.56	406.94	311,975
16 Feb 24	392.23001 -1.24	394.60	389.68	391.53	187,625
15 Feb 24	393.47000 +3.20	394.49	390.80	391.62	181,014
14 Feb 24	390.26999 +3.44	391.05	386.17	387.93	306,695
13 Feb 24	386.82999 -5.87	390.00	383.38	383.66	383,026
12 Feb 24	392.70001 -8.78	395.56	388.99	392.42	325,057
09 Feb 24	401.48001 +6.59	404.30	396.55	398.00	265,675
08 Feb 24	394.89001 +2.94	395.91	390.01	392.51	186,152
07 Feb 24	391.95001 -1.17	393.30	389.99	390.68	140,983
06 Feb 24	393.12000 -10.25	396.77	389.64	393.20	316,825
05 Feb 24	403.37000 +24.53	408.55	377.71	378.39	554,849
02 Feb 24	378.84000 -6.74	382.86	374.64	382.86	483,325
01 Feb 24	385.57999 +5.07	385.98	378.28	378.68	451,805
31 Jan 24	380.51001 -0.64	385.44	378.06	380.85	508,857
30 Jan 24	381.14999 -3.48	383.22	376.45	381.05	418,536
29 Jan 24	384.63000 +2.04	385.30	379.05	380.85	331,964
26 Jan 24	382.59000 +0.05	386.65	380.84	382.52	287,600
25 Jan 24	382.54001 +14.80	382.88	370.74	371.97	470,926
24 Jan 24	367.73999 -2.17	372.51	364.55	370.74	630,265
23 Jan 24	369.91000 +5.38	370.39	359.67	359.99	325,810
22 Jan 24	364.53000 -2.37	366.32	361.84	364.62	523,015
19 Jan 24	366.89999 +1.12	367.48	359.23	362.52	525,152
18 Jan 24	365.78000 -6.66	370.72	362.43	370.09	420,986
17 Jan 24	372.44000 -5.69	378.01	369.70	377.58	232,354
16 Jan 24	378.13000 +4.46	382.21	374.74	382.21	526,605
12 Jan 24	373.67001 -7.60	383.42	373.64	380.00	432,467
11 Jan 24	381.26999 -12.52	389.50	380.02	389.50	566,809
10 Jan 24	393.79001 -6.10	400.30	391.36	397.47	342,618
09 Jan 24	399.89001 -13.40	412.98	397.17	410.58	337,115
08 Jan 24	413.29001 +17.07	416.91	395.64	396.51	500,409
05 Jan 24	396.22000 +7.50	396.63	384.30	388.09	541,851
04 Jan 24	388.72000 +6.60	392.58	381.35	381.35	396,591
03 Jan 24	382.12000 +1.12	383.20	377.66	377.66	231,289
02 Jan 24	381.00000 +0.57	382.75	376.20	377.62	235,512
29 Dec 23	380.42999 +0.15	382.64	377.00	380.18	173,360
28 Dec 23	380.28000 -6.24	387.53	376.40	385.72	280,331
27 Dec 23	386.51999 +5.52	388.58	380.34	388.19	547,636
26 Dec 23	381.00000 +8.10	385.37	371.39	373.10	578,393
22 Dec 23	372.89999 +18.77	376.26	357.02	357.02	864,134
21 Dec 23	354.13000 +15.22	356.87	327.73	334.20	2,356,759
20 Dec 23	338.91000 -113.67	346.79	331.52	345.61	5,437,938
19 Dec 23	452.57999 -2.90	458.86	448.43	457.78	342,777
18 Dec 23	455.48001 -7.52	460.78	455.32	460.00	254,950
15 Dec 23	463.00000 -1.77	467.47	460.14	463.40	316,472
14 Dec 23	464.76999 +3.30	468.58	460.63	463.94	386,913
13 Dec 23	461.47000 +8.84	461.71	453.23	455.84	410,818
12 Dec 23	452.63000 -0.87	456.35	449.88	456.00	206,435
11 Dec 23	453.50000 +0.02	454.56	442.84	454.19	386,203
08 Dec 23	453.48001 -4.29	462.20	452.29	462.20	157,275
07 Dec 23	457.76999 +7.02	461.83	454.23	459.40	237,698
06 Dec 23	450.75000 -8.82	462.92	449.89	460.61	291,252
05 Dec 23	459.57001 +1.83	463.72	453.34	455.56	287,017
04 Dec 23	457.73999 +3.85	461.91	452.87	453.78	279,407
01 Dec 23	453.89001 +3.28	454.98	447.30	451.92	283,405
30 Nov 23	450.60999 +14.69	452.16	432.38	433.66	708,518
29 Nov 23	435.92001 -9.42	444.78	435.24	443.65	413,990
28 Nov 23	445.34000 -50.43	453.87	436.04	452.06	1,298,529
27 Nov 23	495.76999 +0.98	496.52	492.94	496.02	173,458
24 Nov 23	494.79001 +2.78	496.38	492.20	493.35	75,649
22 Nov 23	492.01001 +3.37	493.02	483.95	491.26	135,516
21 Nov 23	488.64001 -0.67	493.60	486.55	493.00	139,860
20 Nov 23	489.31000 -0.46	498.04	488.65	494.56	221,159
17 Nov 23	489.76999 +4.54	495.26	487.40	490.84	164,373
16 Nov 23	485.23001 -1.76	488.67	483.30	486.99	185,501
15 Nov 23	486.98999 -2.79	495.49	486.99	492.10	219,614
14 Nov 23	489.78000 -0.36	502.98	488.89	502.55	153,134
13 Nov 23	490.14001 +1.02	496.05	487.76	496.05	152,906
10 Nov 23	489.12000 +7.39	490.31	476.17	484.21	168,627
09 Nov 23	481.73001 -14.21	500.83	481.73	500.83	215,928
08 Nov 23	495.94000 -1.36	506.92	494.10	506.92	189,022
07 Nov 23	497.29999 +4.27	498.54	490.17	491.49	130,553
06 Nov 23	493.03000 -6.93	504.46	491.58	502.13	246,016
03 Nov 23	499.95999 +7.72	503.17	496.20	496.78	217,966
02 Nov 23	492.23999 -2.54	500.52	491.09	497.45	267,168
01 Nov 23	494.78000 +25.21	496.81	473.32	473.32	374,044
31 Oct 23	469.57001 +5.42	479.43	455.84	477.16	473,020
30 Oct 23	464.14999 +4.28	466.50	459.45	461.42	263,264
27 Oct 23	459.87000 -10.56	469.79	459.30	469.60	191,810
26 Oct 23	470.42999 -1.57	471.08	461.48	469.37	236,470
25 Oct 23	472.00000 -9.20	478.21	468.46	478.21	217,479
24 Oct 23	481.20001 +5.87	484.11	475.17	477.66	168,367
23 Oct 23	475.32999 +0.26	483.14	474.94	481.47	383,787
20 Oct 23	475.07001 -4.74	486.20	474.26	482.83	136,175
19 Oct 23	479.81000 -10.56	486.15	474.54	486.15	314,335
18 Oct 23	490.37000 -7.08	496.93	487.73	496.59	151,406
17 Oct 23	497.45001 +3.76	503.49	495.35	498.71	242,982
16 Oct 23	493.69000 +0.21	496.65	492.91	494.24	110,365
13 Oct 23	493.48001 -1.68	503.38	490.84	500.20	131,128
12 Oct 23	495.16000 -10.85	508.93	494.77	503.19	277,574
11 Oct 23	506.01001 +5.71	506.01	500.23	505.84	245,488
10 Oct 23	500.29999 -0.11	505.27	497.23	499.83	232,963
09 Oct 23	500.41000 +4.54	502.19	489.97	490.73	261,845
06 Oct 23	495.87000 +7.24	502.62	484.51	484.51	271,661
05 Oct 23	488.63000 +12.01	490.86	475.55	480.29	255,048
04 Oct 23	476.62000 +3.85	485.90	472.76	482.63	276,924
03 Oct 23	472.76999 -14.55	483.31	467.21	481.42	266,780
02 Oct 23	487.32001 -4.31	492.90	480.36	486.87	309,179
29 Sep 23	491.63000 +5.67	496.14	485.55	487.65	272,433
28 Sep 23	485.95999 +8.17	486.82	476.09	479.60	211,739
27 Sep 23	477.79001 -5.75	489.52	472.85	488.50	288,786
26 Sep 23	483.54001 -25.24	488.68	473.10	483.67	639,093
25 Sep 23	508.78000 +2.95	510.68	500.87	504.67	119,457
22 Sep 23	505.82999 +0.42	511.69	505.45	507.87	138,875
21 Sep 23	505.41000 -8.60	513.81	502.85	513.81	236,161
20 Sep 23	514.01001 -10.12	527.46	513.93	527.46	211,135
19 Sep 23	524.13000 +0.90	526.05	519.97	521.25	184,570
18 Sep 23	523.22998 -4.75	525.57	519.07	521.87	215,647
15 Sep 23	527.97998 +4.60	528.37	519.95	520.14	335,944
14 Sep 23	523.38000 +7.57	526.20	516.49	516.49	275,062
13 Sep 23	515.81000 -5.96	519.34	513.18	515.15	168,911
12 Sep 23	521.77002 -2.52	523.93	517.10	518.00	161,711
11 Sep 23	524.28998 +14.59	532.59	515.30	518.37	230,042
08 Sep 23	509.70001 -7.88	520.37	509.04	517.14	123,842
07 Sep 23	517.58002 +0.12	517.58	510.26	515.52	189,212
06 Sep 23	517.46002 +3.46	522.57	514.51	514.51	181,875
05 Sep 23	514.00000 -0.77	519.28	507.76	518.69	193,673
01 Sep 23	514.77002 +12.28	520.38	513.71	519.23	173,967
31 Aug 23	502.48999 -0.86	505.21	499.62	504.48	161,261
30 Aug 23	503.35001 -1.22	513.70	502.89	511.88	135,359
29 Aug 23	504.57001 -4.04	508.11	502.45	507.09	102,529
28 Aug 23	508.60999 +1.54	515.31	504.67	507.61	105,165
25 Aug 23	507.07001 -0.26	510.49	505.10	506.49	77,748
24 Aug 23	507.32999 +5.28	508.22	502.84	503.29	118,802
23 Aug 23	502.04999 +1.24	505.66	499.05	500.80	115,000
22 Aug 23	500.81000 -3.42	504.86	499.81	502.73	149,990
21 Aug 23	504.23001 +15.64	507.74	488.71	492.46	223,781
18 Aug 23	488.59000 -4.50	491.75	487.32	487.32	141,842
17 Aug 23	493.09000 -8.88	503.79	492.76	503.79	160,417
16 Aug 23	501.97000 -4.99	506.05	498.15	501.30	170,383
15 Aug 23	506.95999 +0.00	510.03	503.54	504.09	232,290
14 Aug 23	506.95999 +13.46	506.96	491.69	493.13	161,844
11 Aug 23	493.50000 -9.42	503.55	493.34	499.15	259,499
10 Aug 23	502.92001 +4.74	506.36	498.81	500.19	213,956
09 Aug 23	498.17999 +10.29	501.14	490.33	492.72	274,774
08 Aug 23	487.89001 +4.10	492.88	482.73	485.62	192,282
07 Aug 23	483.79001 -5.02	490.10	479.04	489.20	268,489
04 Aug 23	488.81000 -4.93	496.00	486.05	491.48	246,131
03 Aug 23	493.73999 -6.43	499.93	493.73	495.30	214,235
02 Aug 23	500.17001 -3.87	504.05	494.29	501.48	196,973
01 Aug 23	504.04001 -0.44	509.33	503.21	505.52	234,415
31 Jul 23	504.48001 -10.52	511.00	501.74	505.77	272,176
28 Jul 23	515.00000 +5.95	515.15	499.15	500.20	331,244
27 Jul 23	509.04999 -11.94	522.01	503.33	522.01	529,460
26 Jul 23	520.98999 -4.95	524.71	515.83	516.48	268,239
25 Jul 23	525.94000 +4.45	534.41	524.93	529.04	316,797
24 Jul 23	521.48999 -26.94	539.78	521.49	534.50	650,998
21 Jul 23	548.42999 +13.48	550.76	539.45	545.39	581,081
20 Jul 23	534.95001 +6.47	536.48	528.00	533.00	508,894
19 Jul 23	528.47998 +21.96	534.83	519.00	519.24	1,264,906
18 Jul 23	506.51999 +22.09	524.05	488.25	502.88	875,594
17 Jul 23	484.42999 +105.35	498.63	474.38	477.50	2,642,017
14 Jul 23	379.07999 +7.66	380.86	372.95	377.68	486,088
13 Jul 23	371.42001 +2.07	377.40	369.52	375.86	601,014
12 Jul 23	369.35001 -10.57	383.03	368.09	382.43	434,736
11 Jul 23	379.92001 -6.59	385.38	377.90	385.38	203,841
10 Jul 23	386.51001 +3.78	389.58	383.14	383.14	127,940
07 Jul 23	382.73001 -3.31	386.22	377.37	383.45	218,217
06 Jul 23	386.04001 +3.14	388.13	381.78	382.56	218,558
05 Jul 23	382.89999 +1.32	383.62	379.53	380.12	178,985
03 Jul 23	381.57999 -8.15	388.11	380.33	388.00	145,645
30 Jun 23	389.73001 +6.77	391.12	385.24	386.45	201,023
29 Jun 23	382.95999 -1.72	390.54	381.23	382.00	191,639
28 Jun 23	384.67999 +4.68	385.39	380.21	380.21	119,966
27 Jun 23	380.00000 -7.70	384.18	378.62	383.61	206,789
26 Jun 23	387.70001 -8.69	396.48	386.92	394.40	161,472
23 Jun 23	396.39001 -4.18	400.97	393.54	394.00	184,135
22 Jun 23	400.57001 +1.20	400.96	395.57	396.07	100,565
21 Jun 23	399.37000 -1.92	401.91	390.71	401.78	186,887
20 Jun 23	401.29001 +1.35	401.95	392.13	399.03	144,459
16 Jun 23	399.94000 +3.91	401.51	396.21	399.00	187,499
15 Jun 23	396.03000 +3.51	397.83	390.80	392.65	126,107
14 Jun 23	392.51999 -3.83	400.27	389.37	398.69	165,934
13 Jun 23	396.35001 -1.43	400.30	393.50	398.79	133,017
12 Jun 23	397.78000 +7.16	398.49	394.28	394.79	101,341
09 Jun 23	390.62000 -0.66	393.31	389.34	391.30	112,021
08 Jun 23	391.28000 -1.13	394.76	390.86	393.75	91,484
07 Jun 23	392.41000 -7.93	399.56	391.32	399.18	125,921
06 Jun 23	400.34000 -2.38	408.01	399.64	404.49	100,732
05 Jun 23	402.72000 +6.92	403.27	395.64	396.61	148,646
02 Jun 23	395.79999 +1.14	398.56	394.86	396.51	103,204
01 Jun 23	394.66000 +5.96	396.70	384.27	389.53	177,144
31 May 23	388.70001 -3.66	396.21	386.69	395.04	252,675
30 May 23	392.35999 -9.60	400.30	391.56	400.30	305,578
26 May 23	401.95999 +0.90	404.26	399.32	401.03	162,241
25 May 23	401.06000 -2.11	403.41	398.50	403.13	234,420
24 May 23	403.17001 -10.45	411.83	401.16	411.82	228,512
23 May 23	413.62000 -6.08	419.07	413.32	417.12	157,789
22 May 23	419.70001 -2.88	423.99	418.14	420.23	224,313
19 May 23	422.57999 +9.16	422.58	413.06	415.06	237,619
18 May 23	413.42001 +0.51	418.98	411.51	414.96	281,035
17 May 23	412.91000 +7.31	417.00	396.19	408.89	797,628
16 May 23	405.60001 -0.53	409.52	386.97	394.57	801,668
15 May 23	406.13000 +2.65	408.31	403.52	404.77	142,328
12 May 23	403.48001 -3.37	404.20	400.01	402.76	93,378
11 May 23	406.85001 +4.48	406.93	399.00	402.00	149,267
10 May 23	402.37000 +0.85	404.09	394.20	394.97	170,670
09 May 23	401.51999 -4.48	401.86	393.73	396.11	148,673
08 May 23	406.00000 +1.84	406.13	397.78	403.45	161,051
05 May 23	404.16000 +8.75	404.87	394.33	399.72	332,763
04 May 23	395.41000 +3.12	401.44	382.78	388.86	383,677
03 May 23	392.29001 -0.49	396.47	389.71	391.32	276,410
02 May 23	392.78000 +0.55	396.61	390.00	390.00	208,561
01 May 23	392.23001 +4.35	396.00	386.11	388.53	198,875
28 Apr 23	387.88000 +7.00	393.27	380.99	381.64	171,643
27 Apr 23	380.88000 -1.95	382.33	374.96	377.40	193,554
26 Apr 23	382.83499 -7.68	391.81	382.04	391.52	162,600
25 Apr 23	390.51001 -0.61	393.76	387.03	391.82	190,104
24 Apr 23	391.12000 +1.75	392.48	387.27	388.89	296,836
21 Apr 23	389.37000 +9.36	390.23	384.16	385.23	171,085
20 Apr 23	380.01001 -2.11	383.62	378.39	379.80	304,107
19 Apr 23	382.12000 +6.36	385.58	372.00	372.00	331,411
18 Apr 23	375.76001 -8.18	378.86	374.11	378.00	155,449
17 Apr 23	383.94000 +0.95	388.28	382.44	386.29	219,813
14 Apr 23	382.98999 -3.44	387.12	377.48	386.73	136,341
13 Apr 23	386.42999 +6.74	388.70	381.20	382.02	144,520
12 Apr 23	379.69000 +4.90	381.36	374.75	379.52	256,330
11 Apr 23	374.79001 -2.95	383.48	374.00	380.39	163,051
10 Apr 23	377.73999 -9.62	385.40	376.11	385.40	169,387
06 Apr 23	387.35999 +14.18	389.65	375.68	375.68	307,714
05 Apr 23	373.17999 +5.71	377.45	372.73	376.13	204,876
04 Apr 23	367.47000 +7.33	367.55	361.39	361.39	180,914
03 Apr 23	360.14001 -12.44	366.72	358.73	366.11	223,482
31 Mar 23	372.57999 +2.75	372.60	368.32	371.18	174,386
30 Mar 23	369.82999 -6.64	374.47	369.53	371.93	180,095
29 Mar 23	376.47000 +10.01	377.16	366.52	366.95	329,102
28 Mar 23	366.45999 +4.61	367.93	362.86	362.90	221,662
27 Mar 23	361.85001 +1.33	363.58	358.52	360.70	183,949
24 Mar 23	360.51999 +0.74	362.60	358.00	362.02	146,074
23 Mar 23	359.78000 +2.93	363.53	358.41	360.10	101,711
22 Mar 23	356.85001 -0.68	361.71	356.72	359.48	194,947
21 Mar 23	357.53000 -7.45	364.93	355.22	364.93	243,367
20 Mar 23	364.98001 +5.31	365.45	359.77	361.18	154,356
17 Mar 23	359.67001 +1.20	361.48	356.86	359.46	182,771
16 Mar 23	358.47000 +1.64	361.51	353.37	356.45	152,045
15 Mar 23	356.82999 -1.15	358.26	351.32	352.02	162,347
14 Mar 23	357.98001 +5.34	358.32	353.29	356.33	203,644
13 Mar 23	352.64001 +11.34	356.59	339.11	339.11	448,808
10 Mar 23	341.29999 -0.14	349.00	337.50	342.02	284,638
09 Mar 23	341.44000 +7.21	347.70	333.54	335.88	365,043
08 Mar 23	334.23001 -5.00	339.00	333.07	337.06	170,949
07 Mar 23	339.23001 -2.57	343.33	337.56	342.16	227,639
06 Mar 23	341.79999 -5.22	347.06	340.14	346.65	252,449
03 Mar 23	347.01999 +1.97	350.80	342.03	348.27	498,374
02 Mar 23	345.04999 -23.90	356.02	340.02	355.90	1,067,805
01 Mar 23	368.95001 +2.93	374.00	368.05	369.56	264,771
28 Feb 23	366.01999 -4.17	368.68	363.02	364.03	265,430
27 Feb 23	370.19000 +3.66	373.44	366.44	368.58	141,921
24 Feb 23	366.53000 -1.19	367.91	362.39	362.71	159,545
23 Feb 23	367.72000 +1.57	370.51	365.93	368.89	66,226
22 Feb 23	366.14999 -0.15	369.11	364.44	369.11	100,937
21 Feb 23	366.29999 -5.63	372.52	365.05	371.48	99,440
17 Feb 23	371.92999 +2.89	372.48	362.85	366.27	205,250
16 Feb 23	369.04001 -6.78	373.11	367.42	368.55	243,262
15 Feb 23	375.82001 -0.10	377.23	370.70	375.78	147,316
14 Feb 23	375.92001 +1.50	378.21	372.86	373.86	111,688
13 Feb 23	374.42001 +2.03	377.55	372.32	372.39	200,301
10 Feb 23	372.39001 -1.17	376.16	371.64	373.33	236,916
09 Feb 23	373.56000 +1.55	379.50	371.71	375.17	115,010
08 Feb 23	372.01001 -7.73	379.11	370.00	378.17	222,698
07 Feb 23	379.73999 +6.45	380.69	366.67	370.97	213,633
06 Feb 23	373.29001 +2.34	378.11	367.17	367.17	289,583
03 Feb 23	370.95001 -1.32	373.83	370.00	370.00	206,480
02 Feb 23	372.26999 -7.46	378.06	369.01	378.06	258,634
01 Feb 23	379.73001 -2.52	382.36	375.16	380.46	223,025
31 Jan 23	382.25000 +6.47	383.50	374.51	375.08	155,719
30 Jan 23	375.78000 -5.12	380.95	372.23	378.13	164,569
27 Jan 23	380.89999 -1.20	385.27	371.85	371.85	297,299
26 Jan 23	382.10001 +3.38	386.99	380.23	386.42	151,940
25 Jan 23	378.72000 -3.80	383.82	373.75	383.82	153,644
24 Jan 23	382.51999 -11.72	389.27	380.44	385.31	157,359
23 Jan 23	394.23999 +3.12	395.62	392.13	392.96	185,943
20 Jan 23	391.12000 +9.14	391.37	384.26	388.22	301,798
19 Jan 23	381.98001 -5.46	389.33	381.01	388.45	144,719
18 Jan 23	387.44000 -9.12	399.00	386.94	396.74	199,555
17 Jan 23	396.56000 -4.44	400.00	396.00	398.75	210,889
13 Jan 23	401.00000 -2.65	404.90	394.26	399.14	186,878
12 Jan 23	403.64999 +8.20	403.88	391.06	392.08	229,038
11 Jan 23	395.45001 +7.19	396.53	384.09	389.05	238,542
10 Jan 23	388.26001 +15.30	388.70	375.99	375.99	223,114
09 Jan 23	372.95999 -2.85	374.64	365.90	368.98	439,579
06 Jan 23	375.81000 +1.86	382.38	373.54	375.92	328,662
05 Jan 23	373.95001 -2.51	376.33	373.21	374.67	202,448
04 Jan 23	376.45999 +2.66	376.98	369.14	375.83	208,276
03 Jan 23	373.79999 -5.03	382.64	372.37	381.10	370,900
30 Dec 22	378.82999 +3.04	379.59	371.30	373.03	180,505
29 Dec 22	375.79001 +6.37	379.05	369.59	370.76	153,368
28 Dec 22	369.42001 -1.16	372.03	364.63	369.80	268,375
27 Dec 22	370.57999 -6.75	377.75	368.15	377.13	105,826
23 Dec 22	377.32999 -5.91	382.08	374.02	382.08	123,719
22 Dec 22	383.23999 +0.52	384.23	379.98	384.07	162,671
21 Dec 22	382.72000 +1.59	386.61	374.13	375.63	95,234
20 Dec 22	381.13000 +3.80	383.58	373.34	373.34	251,002
19 Dec 22	377.32999 -8.48	385.01	373.17	385.01	294,336
16 Dec 22	385.81000 -3.87	391.56	384.31	387.80	216,649
15 Dec 22	389.67999 +3.22	397.48	387.52	390.49	258,197
14 Dec 22	386.45999 +1.76	394.00	386.02	390.00	252,502
13 Dec 22	384.70001 -10.16	394.50	384.46	392.76	286,308
12 Dec 22	394.85999 +6.36	405.00	392.01	403.69	324,033
09 Dec 22	388.50000 -1.02	392.68	387.27	392.31	173,452
08 Dec 22	389.51999 +5.15	398.05	388.01	396.09	340,456
07 Dec 22	384.37000 -1.17	395.22	382.92	392.28	226,861
06 Dec 22	385.54001 -7.72	394.94	383.16	394.94	167,088
05 Dec 22	393.26001 -9.05	401.50	391.14	400.83	228,339
02 Dec 22	402.31000 +3.09	405.00	396.00	396.31	164,412
01 Dec 22	399.22000 +1.25	407.93	395.85	404.85	225,363
30 Nov 22	397.97000 +20.25	403.54	392.93	399.83	689,790
29 Nov 22	377.72000 -1.28	380.25	372.83	374.30	169,078
28 Nov 22	379.00000 +5.17	391.31	378.49	384.66	222,584
25 Nov 22	373.82999 -2.93	380.54	373.16	376.29	91,866
23 Nov 22	376.76001 +5.01	382.88	372.70	372.70	132,136
22 Nov 22	371.75000 -2.60	373.05	364.82	373.05	158,563
21 Nov 22	374.35001 +10.37	375.38	368.26	369.20	166,463
18 Nov 22	363.98001 +0.50	369.06	362.34	365.68	196,634
17 Nov 22	363.48001 -1.62	370.83	361.35	363.33	215,711
16 Nov 22	365.10001 -5.05	376.77	360.99	375.62	330,299
15 Nov 22	370.14999 +8.37	379.05	366.17	377.28	262,455
14 Nov 22	361.78000 -1.29	373.31	360.99	372.45	331,864
11 Nov 22	363.07001 -4.46	364.15	351.51	364.15	417,465
10 Nov 22	367.53000 +1.39	378.74	366.59	378.30	300,596
09 Nov 22	366.14001 +6.42	374.33	361.87	367.00	212,867
08 Nov 22	359.72000 -2.58	366.58	356.44	364.36	247,496
07 Nov 22	362.29999 +10.87	366.37	357.61	364.46	274,232
14 Oct 22	351.42999 +0.66	356.37	350.98	353.53	194,429
13 Oct 22	350.76999 +4.93	353.82	335.83	338.98	145,951
12 Oct 22	345.84000 +1.27	347.75	339.40	343.41	174,152
11 Oct 22	344.57001 -1.51	354.01	340.72	342.47	185,142
10 Oct 22	346.07999 -7.39	351.01	345.02	351.01	162,168
07 Oct 22	353.47000 -15.30	360.25	352.70	357.00	333,413
06 Oct 22	368.76999 -8.10	375.95	367.50	375.10	318,863
05 Oct 22	376.87000 +7.42	379.05	366.08	366.08	190,309
04 Oct 22	369.45001 +18.51	369.45	362.99	366.90	427,203
03 Oct 22	350.94000 -2.11	358.47	350.37	358.27	229,675
30 Sep 22	353.04999 -4.50	361.07	352.03	358.79	155,490
29 Sep 22	357.54999 +0.05	358.39	350.97	357.43	112,228
28 Sep 22	357.50000 +6.49	357.68	345.33	346.64	226,206
27 Sep 22	351.01001 +7.26	355.83	347.85	352.77	198,628
26 Sep 22	343.75000 +0.55	349.50	341.23	346.74	181,191
23 Sep 22	343.20001 -13.51	352.53	341.95	351.27	217,269
22 Sep 22	356.70999 -4.37	359.45	351.74	357.21	355,726
21 Sep 22	361.07999 -9.38	373.93	360.86	373.93	183,754
20 Sep 22	370.45999 +5.46	373.14	366.29	369.00	238,953
19 Sep 22	365.00000 -8.26	375.11	358.94	373.51	309,837
16 Sep 22	373.26001 -6.92	380.06	371.22	380.06	405,714
15 Sep 22	380.17999 -3.14	387.31	378.97	384.90	156,263
14 Sep 22	383.32001 +0.20	393.00	381.16	389.20	176,648
13 Sep 22	383.12000 -5.24	387.13	382.20	386.89	120,297
12 Sep 22	388.35999 -2.90	392.93	386.54	390.11	234,291
09 Sep 22	391.26001 -4.49	400.59	389.65	398.91	160,928
08 Sep 22	395.75000 +15.08	397.87	379.20	379.24	493,120
07 Sep 22	380.67001 +10.20	381.55	363.32	366.30	205,561
06 Sep 22	370.47000 -4.83	377.55	369.02	376.00	137,397
02 Sep 22	375.29999 -1.96	383.89	372.50	377.82	137,242
01 Sep 22	377.26001 -0.61	377.86	367.04	368.82	180,148
31 Aug 22	377.87000 -3.18	382.33	375.02	377.79	219,981
30 Aug 22	381.04999 -2.24	388.68	378.26	388.21	174,635
29 Aug 22	383.29001 -0.83	386.06	380.98	382.47	113,810
26 Aug 22	384.12000 -10.31	403.77	383.55	401.51	276,970
25 Aug 22	394.42999 +3.07	399.93	391.37	396.56	156,560
24 Aug 22	391.35999 +8.58	396.60	387.18	390.76	267,563
23 Aug 22	382.78000 -5.10	386.19	375.82	384.83	220,715
22 Aug 22	387.88000 +4.63	403.11	382.53	382.53	456,465
19 Aug 22	383.25000 +5.76	385.01	379.81	379.81	135,917
18 Aug 22	377.48999 -5.12	381.35	375.88	380.01	135,484
17 Aug 22	382.60999 +9.66	387.03	379.00	381.16	262,683
16 Aug 22	372.95001 -9.91	385.43	372.85	383.61	227,355
15 Aug 22	382.85999 +5.95	388.06	378.26	378.26	295,200
12 Aug 22	376.91000 +2.77	379.80	370.45	373.71	352,109
11 Aug 22	374.14001 -0.10	382.03	370.69	380.84	166,652
10 Aug 22	374.23999 +0.21	378.49	367.36	378.49	165,975
09 Aug 22	374.03000 +7.46	381.18	367.73	375.27	242,703
08 Aug 22	366.57001 -1.28	370.12	364.72	369.40	162,338
05 Aug 22	367.85001 -1.28	369.94	363.59	367.31	192,031
04 Aug 22	369.13000 +0.33	372.00	363.55	369.62	150,341
03 Aug 22	368.79999 +10.99	372.10	361.36	361.36	236,206
02 Aug 22	357.81000 +2.82	362.10	353.08	353.14	160,082
01 Aug 22	354.98999 -9.22	365.85	354.72	359.20	238,827
29 Jul 22	364.20999 -8.76	369.92	362.66	369.88	260,666
28 Jul 22	372.97000 +15.11	387.89	354.10	387.21	649,198
27 Jul 22	357.85999 -7.16	365.37	355.67	365.00	342,911
26 Jul 22	365.01999 +1.41	367.40	361.32	363.54	118,125
25 Jul 22	363.60999 +6.90	364.17	358.92	363.26	246,126
22 Jul 22	356.70999 -13.11	370.65	355.35	368.16	200,448
21 Jul 22	369.82001 +3.58	371.50	366.51	367.48	137,622
20 Jul 22	366.23999 -6.55	376.11	365.16	371.88	127,305
19 Jul 22	372.79001 +8.37	377.56	370.01	371.01	236,120
18 Jul 22	364.42001 -0.31	372.69	361.32	368.54	274,271
15 Jul 22	364.73001 +4.85	364.73	357.66	361.75	252,489
14 Jul 22	359.88000 +5.17	366.98	357.95	365.13	391,687
13 Jul 22	354.70999 +2.36	361.98	349.69	350.83	286,760
12 Jul 22	352.35001 -3.80	359.31	346.75	357.67	377,857
11 Jul 22	356.14999 +3.36	365.90	355.78	365.90	441,551
08 Jul 22	352.79001 -14.77	356.38	345.57	351.51	994,330
07 Jul 22	367.56000 +1.64	373.10	365.48	366.78	304,756
06 Jul 22	365.92001 -16.19	380.57	365.04	378.39	484,932
05 Jul 22	382.10999 +4.98	383.81	372.94	375.20	336,929
01 Jul 22	377.13000 -1.75	379.23	370.57	371.84	283,310
30 Jun 22	378.88000 +5.30	383.64	367.85	371.13	389,158
29 Jun 22	373.57999 +9.11	377.00	360.90	363.92	414,775
28 Jun 22	364.47000 -9.00	368.42	362.00	368.40	260,974
27 Jun 22	373.47000 +9.12	376.78	363.76	365.92	227,983
24 Jun 22	364.35001 -0.20	364.83	354.10	362.47	327,429
23 Jun 22	364.54999 +9.98	365.81	352.40	354.90	232,879
22 Jun 22	354.57001 -5.64	359.92	348.35	349.33	244,841
21 Jun 22	360.20999 +10.25	364.37	354.34	354.50	417,186
17 Jun 22	349.95999 +19.11	355.13	333.06	333.06	566,892
16 Jun 22	330.85001 -14.81	335.98	326.90	331.95	301,137
15 Jun 22	345.66000 +16.49	354.27	329.16	329.16	495,405
14 Jun 22	329.17001 -0.38	331.00	322.83	328.26	372,903
13 Jun 22	329.54999 -8.67	330.00	321.31	324.95	446,130
10 Jun 22	338.22000 +7.92	339.53	322.64	324.90	376,016
09 Jun 22	330.29999 -1.72	332.84	328.04	331.55	268,253
08 Jun 22	332.01999 +6.51	333.57	322.47	323.43	180,242
07 Jun 22	325.51001 +8.07	326.60	314.70	314.74	304,030
06 Jun 22	317.44000 +1.05	323.58	313.14	317.75	233,276
03 Jun 22	316.39001 +1.13	321.35	311.87	313.39	198,507
02 Jun 22	315.26001 +7.37	317.39	304.14	308.71	235,263
01 Jun 22	307.89001 -1.41	315.79	305.02	315.50	165,726
31 May 22	309.29999 -13.80	320.24	307.95	318.16	393,970
27 May 22	323.10001 +7.13	323.67	313.63	318.45	318,703
26 May 22	315.97000 -0.81	320.15	314.49	316.28	253,791
25 May 22	316.78000 +3.30	318.67	310.76	312.64	119,301
24 May 22	313.48001 -4.60	325.50	310.08	324.18	237,154
23 May 22	318.07999 -6.61	324.79	317.50	324.09	282,782
20 May 22	324.69000 +4.72	325.52	315.41	316.96	261,207
19 May 22	319.97000 +15.26	321.22	308.13	310.81	220,423
18 May 22	304.70999 -11.20	319.05	302.24	315.67	255,499
17 May 22	315.91000 +7.01	318.39	310.00	317.01	222,838
16 May 22	308.89999 -2.74	314.68	306.39	310.92	250,038
13 May 22	311.64001 +21.35	314.50	302.69	312.56	487,639
12 May 22	290.29001 +5.95	295.05	281.65	282.46	264,441
11 May 22	284.34000 -15.07	300.80	284.18	294.51	351,996
10 May 22	299.41000 +29.83	307.47	290.82	290.82	696,366
09 May 22	269.57999 -46.85	308.84	267.35	298.76	1,115,404
06 May 22	316.42999 -3.91	317.48	306.79	313.56	482,370
05 May 22	320.34000 +27.41	327.14	306.03	306.03	1,007,521
04 May 22	292.92999 -3.96	297.02	284.23	296.51	320,628
03 May 22	296.89001 +3.54	302.58	293.17	300.65	313,707
02 May 22	293.35001 +6.03	296.25	286.34	286.34	283,665
29 Apr 22	287.32001 -0.61	290.40	285.39	285.39	312,666
28 Apr 22	287.92999 -2.24	291.15	279.31	290.21	379,732
27 Apr 22	290.17001 -13.42	299.76	288.79	294.19	317,606
26 Apr 22	303.59000 -16.13	322.02	302.25	318.90	398,800
25 Apr 22	319.72000 +7.32	320.25	308.82	309.17	238,190
22 Apr 22	312.39999 -3.45	320.38	312.00	317.99	176,419
21 Apr 22	315.85001 -5.53	325.11	315.25	323.28	162,339
20 Apr 22	321.38000 +0.04	328.72	321.06	328.09	156,658
19 Apr 22	321.34000 +4.39	322.94	317.83	321.49	188,782
18 Apr 22	316.95001 -5.87	322.42	314.77	321.91	104,494
14 Apr 22	322.82001 -0.15	324.34	320.17	321.63	196,760
13 Apr 22	322.97000 +2.97	325.42	321.09	321.83	218,119
12 Apr 22	320.00000 -1.96	327.26	317.58	325.36	241,362
11 Apr 22	321.95999 -6.24	333.54	319.67	331.01	240,335
08 Apr 22	328.20001 -0.57	336.88	327.34	327.84	210,420
07 Apr 22	328.76999 +1.94	336.75	325.17	335.21	274,948
06 Apr 22	326.82999 +3.01	328.51	319.21	320.90	162,635
05 Apr 22	323.82001 -0.59	331.22	321.59	327.75	203,786
04 Apr 22	324.41000 -0.99	330.06	323.41	329.87	210,758
01 Apr 22	325.39999 +10.09	325.75	315.72	315.72	237,103
31 Mar 22	315.31000 +1.83	320.70	310.91	313.16	144,525
30 Mar 22	313.48001 +6.21	316.00	308.68	309.82	206,303
29 Mar 22	307.26999 +5.67	309.27	305.01	307.33	235,319
28 Mar 22	301.60001 +0.60	302.74	293.47	296.39	174,687
25 Mar 22	301.00000 -13.43	310.11	299.62	308.92	305,152
24 Mar 22	314.42999 +1.39	322.78	311.73	319.25	682,556
23 Mar 22	313.04001 -4.17	320.86	303.51	310.00	604,944
22 Mar 22	317.20999 +18.71	317.21	300.85	302.91	426,761
21 Mar 22	298.50000 -11.41	306.42	295.70	305.48	265,734
18 Mar 22	309.91000 +7.81	311.04	297.80	297.80	302,320
17 Mar 22	302.10001 +1.65	302.92	297.29	298.04	112,265
16 Mar 22	300.45001 +13.98	300.50	291.72	294.77	146,436
15 Mar 22	286.47000 +7.34	286.98	276.02	276.21	211,262
14 Mar 22	279.13000 +0.90	287.26	276.09	280.76	198,043
11 Mar 22	278.23001 -1.46	286.28	277.13	286.28	158,294
10 Mar 22	279.69000 +1.92	282.45	275.38	277.59	123,529
09 Mar 22	277.76999 +14.18	280.89	272.85	273.93	285,391
08 Mar 22	263.59000 -6.22	269.00	256.44	264.88	334,679
07 Mar 22	269.81000 +3.66	277.80	264.29	266.80	237,408
04 Mar 22	266.14999 -6.18	272.24	264.69	265.13	304,908
03 Mar 22	272.32999 -19.03	282.99	268.52	282.13	450,617
02 Mar 22	291.35999 -3.21	294.62	287.17	293.19	169,222
01 Mar 22	294.57001 +6.86	299.16	290.95	294.80	250,071
28 Feb 22	287.70999 +1.38	288.64	278.59	280.44	223,311
25 Feb 22	286.32999 +0.96	290.13	283.71	287.40	162,348
24 Feb 22	285.37000 +14.33	287.26	261.50	261.50	264,576
23 Feb 22	271.04001 -6.62	280.42	270.10	279.96	210,447
22 Feb 22	277.66000 -0.44	281.00	274.25	275.05	125,887
18 Feb 22	278.10001 -9.79	289.06	273.01	286.67	243,322
17 Feb 22	287.89001 -12.47	297.44	287.48	295.73	236,511
16 Feb 22	300.35999 +4.89	303.22	293.43	300.00	138,405
15 Feb 22	295.47000 +11.95	296.17	287.88	287.95	449,132
14 Feb 22	283.51999 -1.51	285.79	279.15	280.44	148,985
11 Feb 22	285.03000 -8.18	294.66	282.16	292.66	153,760
10 Feb 22	293.20999 -6.79	302.89	291.00	291.88	186,096
09 Feb 22	300.00000 +9.56	301.63	292.09	292.38	205,656
08 Feb 22	290.44000 +2.14	291.24	277.38	282.23	250,393
07 Feb 22	288.29999 -1.56	292.95	281.61	281.76	268,212
04 Feb 22	289.85999 +19.06	292.28	269.78	269.78	315,467
03 Feb 22	270.79999 -7.18	274.49	267.70	268.29	170,143
02 Feb 22	277.98001 -2.69	281.66	274.06	280.07	165,038
01 Feb 22	280.67001 +11.41	281.58	269.13	269.85	327,424
31 Jan 22	269.26001 +10.51	270.00	257.19	258.39	238,137
28 Jan 22	258.75000 +4.30	259.60	249.50	254.72	296,413
27 Jan 22	254.45000 -3.66	261.14	254.19	259.68	136,756
26 Jan 22	258.10999 -2.15	271.98	256.39	263.91	192,462
25 Jan 22	260.26001 -4.74	261.45	257.31	258.65	397,741
24 Jan 22	265.00000 -14.25	270.14	262.08	267.88	605,337
21 Jan 22	279.25000 -2.23	282.95	276.93	280.95	185,686
20 Jan 22	281.48001 +2.76	288.92	280.83	283.81	142,356
19 Jan 22	278.72000 -2.06	289.88	278.34	284.27	133,516
18 Jan 22	280.78000 -10.72	288.80	280.56	284.82	176,738
14 Jan 22	291.50000 +3.17	292.60	282.04	289.22	150,904
13 Jan 22	288.32999 -4.88	295.38	287.32	295.38	132,901
12 Jan 22	293.20999 -12.38	307.97	293.01	305.95	161,848
11 Jan 22	305.59000 +3.93	306.23	298.92	302.24	259,128
10 Jan 22	301.66000 -10.92	303.14	295.38	301.52	333,611
07 Jan 22	312.57999 -20.09	328.71	312.49	326.36	388,695
06 Jan 22	332.67001 -4.90	338.45	326.56	334.33	129,773
05 Jan 22	337.57001 -6.43	345.80	337.16	342.98	232,637
04 Jan 22	344.00000 -7.06	346.83	342.72	345.16	192,371
03 Jan 22	351.06000 +0.87	352.23	345.07	348.36	143,844
31 Dec 21	350.19000 -2.84	356.78	347.02	350.77	77,507
30 Dec 21	353.03000 +1.65	356.75	351.76	351.76	82,982
29 Dec 21	351.38000 +3.19	353.61	349.12	352.95	163,246
28 Dec 21	348.19000 -0.15	353.01	348.06	352.76	75,011
27 Dec 21	348.34000 -1.65	354.13	347.76	352.13	108,411
23 Dec 21	349.98999 +0.41	352.21	346.15	347.07	198,319
22 Dec 21	349.57999 -2.00	352.00	348.29	349.43	297,532
21 Dec 21	351.57999 +14.07	352.00	343.76	345.03	312,904
20 Dec 21	337.51001 +27.25	339.59	335.62	339.59	1,026,881
17 Dec 21	310.26001 +13.12	313.91	301.76	304.10	140,883
16 Dec 21	297.14001 -10.43	312.61	296.50	311.72	266,694
15 Dec 21	307.57001 +6.03	311.94	299.89	302.87	245,441
14 Dec 21	301.54001 -1.46	303.05	296.54	299.62	180,552
13 Dec 21	303.00000 +5.10	307.40	298.23	306.25	241,799
10 Dec 21	297.89999 -2.13	301.43	292.79	295.72	173,121
09 Dec 21	300.03000 -9.47	310.76	298.80	307.75	222,347
08 Dec 21	309.50000 +16.98	312.25	294.48	299.85	443,020
07 Dec 21	292.51999 +13.56	294.13	282.41	282.41	131,114
06 Dec 21	278.95999 -4.74	286.16	276.10	282.80	176,126
03 Dec 21	283.70001 -11.21	294.27	283.51	293.88	381,056
02 Dec 21	294.91000 +11.29	299.95	286.73	287.23	238,270
01 Dec 21	283.62000 +4.41	285.91	280.08	280.64	158,066
30 Nov 21	279.20999 +2.89	285.88	273.85	283.71	219,238
29 Nov 21	276.32001 +0.22	286.94	273.67	283.94	350,160
26 Nov 21	276.10001 -0.81	285.41	273.89	284.34	186,721
24 Nov 21	276.91000 +4.90	277.51	266.25	267.99	157,983
23 Nov 21	272.01001 -0.30	273.74	265.02	267.42	341,730
22 Nov 21	272.31000 -11.66	276.38	270.69	274.77	242,720
19 Nov 21	283.97000 -7.35	289.00	283.15	287.78	233,966
18 Nov 21	291.32001 -9.08	298.96	290.37	296.34	151,134
17 Nov 21	300.39999 -0.82	301.87	291.91	295.93	162,736
16 Nov 21	301.22000 +0.02	302.00	297.96	299.06	136,933
15 Nov 21	301.20001 -8.44	311.42	299.41	308.77	188,422
12 Nov 21	309.64001 +1.39	314.04	307.46	314.04	218,727
11 Nov 21	308.25000 -2.51	313.31	307.00	310.47	132,058
10 Nov 21	310.76001 -12.60	314.86	308.09	311.75	145,965
09 Nov 21	323.35999 +1.91	325.61	318.99	321.81	124,721
08 Nov 21	321.45001 +0.53	321.83	316.62	317.74	129,481
05 Nov 21	320.92001 -9.75	324.37	317.07	320.19	161,604
04 Nov 21	330.67001 +7.51	333.51	322.06	322.20	197,099
03 Nov 21	323.16000 +2.11	324.20	317.45	319.94	176,092
02 Nov 21	321.04999 +11.94	321.61	309.88	311.01	189,407
01 Nov 21	309.10999 +7.15	309.86	300.35	300.35	157,658
29 Oct 21	301.95999 +21.13	307.42	297.55	306.27	236,772
28 Oct 21	280.82999 +1.25	284.11	276.46	281.64	352,963
27 Oct 21	279.57999 -2.27	282.41	277.18	281.73	117,646
26 Oct 21	281.85001 -4.69	288.99	281.83	288.98	139,191
25 Oct 21	286.54001 -6.62	291.38	286.51	289.39	125,778
22 Oct 21	293.16000 -1.01	295.99	290.50	295.99	123,630
21 Oct 21	294.17001 -1.85	298.35	293.15	295.99	97,795
20 Oct 21	296.01999 +0.44	302.54	295.01	302.40	102,810
19 Oct 21	295.57999 +3.65	298.75	295.00	295.00	177,113
18 Oct 21	291.92999 -1.81	296.05	290.15	290.80	205,808
15 Oct 21	293.73999 -1.41	297.45	292.00	296.10	120,864
14 Oct 21	295.14999 -0.35	302.20	294.56	298.58	177,586
13 Oct 21	295.50000 +1.24	297.85	294.46	295.94	95,926
12 Oct 21	294.26001 +1.14	297.00	291.15	296.72	87,361
11 Oct 21	293.12000 -2.60	297.33	291.58	292.86	103,863
08 Oct 21	295.72000 -4.86	299.77	292.17	299.77	75,366
07 Oct 21	300.57999 +7.28	305.26	297.17	298.83	247,985
06 Oct 21	293.29999 -0.76	295.20	289.74	293.15	233,084
05 Oct 21	294.06000 -3.21	301.97	294.06	299.30	157,322
04 Oct 21	297.26999 -5.61	301.47	296.69	301.36	74,097
01 Oct 21	302.88000 +0.88	304.98	298.58	304.00	143,279
30 Sep 21	302.00000 +7.00	304.64	295.68	295.68	147,700
29 Sep 21	295.00000 -1.64	299.40	292.39	298.16	128,468
28 Sep 21	296.64001 -9.86	301.08	296.51	301.08	107,202
27 Sep 21	306.50000 -1.50	309.21	302.79	305.39	205,524
24 Sep 21	308.00000 -10.01	314.00	306.73	312.53	102,606
23 Sep 21	318.01001 +7.46	319.97	315.01	319.39	114,189
22 Sep 21	310.54999 -5.82	317.55	310.55	313.47	215,901
21 Sep 21	316.37000 +3.37	317.15	310.85	313.87	251,897
20 Sep 21	313.00000 -18.67	325.61	310.00	323.70	785,603
17 Sep 21	331.67001 +8.09	332.07	325.56	332.01	209,202
16 Sep 21	323.57999 +1.85	324.33	316.85	321.15	147,204
15 Sep 21	321.73001 -0.27	325.05	317.78	325.05	182,612
14 Sep 21	322.00000 -2.36	329.20	321.18	328.06	135,884
13 Sep 21	324.35999 -2.64	328.46	322.24	328.46	143,900
10 Sep 21	327.00000 -3.76	332.63	326.26	332.63	158,032
09 Sep 21	330.76001 +0.29	335.96	330.00	331.13	151,580
08 Sep 21	330.47000 -10.00	339.90	329.53	338.21	216,779
07 Sep 21	340.47000 -10.11	352.04	339.43	348.67	168,935
03 Sep 21	350.57999 +1.51	352.89	345.31	345.93	85,463
02 Sep 21	349.07001 +11.16	351.73	345.67	347.81	142,176
01 Sep 21	337.91000 +6.89	338.34	330.90	333.85	197,857
31 Aug 21	331.01999 -5.88	344.15	327.00	342.64	496,871
30 Aug 21	336.89999 +0.21	339.70	336.23	336.68	61,970
27 Aug 21	336.69000 -6.97	342.80	333.13	337.11	152,180
26 Aug 21	343.66000 -4.55	346.95	341.87	345.26	263,055
25 Aug 21	348.20999 +4.96	350.46	343.52	346.71	197,924
24 Aug 21	343.25000 +12.83	344.14	335.43	335.50	195,417
23 Aug 21	330.42001 +15.84	333.39	322.32	322.62	209,534
20 Aug 21	314.57999 +7.56	315.41	306.29	306.57	213,537
19 Aug 21	307.01999 -5.08	313.06	306.43	307.55	82,156
18 Aug 21	312.10001 +4.30	316.25	310.43	316.25	53,064
17 Aug 21	307.79999 +2.01	308.22	301.51	302.90	103,795
16 Aug 21	305.79001 -5.22	311.25	302.99	310.79	72,835
13 Aug 21	311.01001 +0.35	316.67	309.59	311.41	61,642
12 Aug 21	310.66000 -2.47	313.79	306.93	313.31	87,204
11 Aug 21	313.13000 -0.98	314.95	309.36	313.98	91,596
10 Aug 21	314.10999 -1.22	319.77	310.01	318.67	77,670
09 Aug 21	315.32999 +2.22	320.19	314.39	314.98	93,745
06 Aug 21	313.10999 +2.78	314.74	305.27	307.72	72,935
05 Aug 21	310.32999 +1.45	312.02	306.06	307.68	68,061
04 Aug 21	308.88000 -2.62	316.55	308.35	312.47	109,250
03 Aug 21	311.50000 +2.74	312.67	306.59	310.41	96,353
02 Aug 21	308.76001 +4.33	311.28	302.92	307.30	144,186
30 Jul 21	304.42999 +8.58	306.15	301.32	303.97	151,206
29 Jul 21	295.85001 -11.65	303.95	293.91	296.72	146,497
28 Jul 21	307.50000 +6.44	309.62	291.96	292.72	108,895
27 Jul 21	301.06000 -1.30	304.94	295.24	300.38	169,927
26 Jul 21	302.35999 -13.73	311.40	301.29	311.40	139,566
23 Jul 21	316.09000 -0.49	318.62	314.12	317.72	93,511
22 Jul 21	316.57999 -2.42	326.54	316.00	322.77	144,753
21 Jul 21	319.00000 +8.63	319.98	308.00	312.46	154,738
20 Jul 21	310.37000 -2.81	312.29	304.43	309.08	278,671
19 Jul 21	313.17999 +3.78	314.46	305.87	306.58	128,365
16 Jul 21	309.39999 +8.97	310.29	299.73	300.37	152,749
15 Jul 21	300.42999 -6.86	305.00	298.81	302.37	100,536
14 Jul 21	307.29001 -0.53	308.40	305.28	308.40	128,090
13 Jul 21	307.82001 -2.03	308.66	303.21	303.33	74,069
12 Jul 21	309.85001 -3.22	316.56	308.62	316.19	73,958
09 Jul 21	313.07001 +0.87	314.69	303.53	303.78	104,262
08 Jul 21	312.20001 -0.14	313.55	306.08	306.73	113,987
07 Jul 21	312.34000 +0.39	313.76	307.71	310.92	116,639
06 Jul 21	311.95001 -4.14	314.05	310.00	310.00	92,239
02 Jul 21	316.09000 +11.61	318.08	306.96	308.34	100,466
01 Jul 21	304.48001 +3.41	306.98	297.61	298.77	199,521
30 Jun 21	301.07001 -11.06	307.30	299.96	306.66	193,661
29 Jun 21	312.13000 -3.10	315.98	310.98	314.61	58,721
28 Jun 21	315.23001 +1.53	319.34	313.72	316.74	140,485
25 Jun 21	313.70001 -0.77	322.25	313.24	322.09	173,493
24 Jun 21	314.47000 +2.32	320.54	313.67	316.87	93,838
23 Jun 21	312.14999 -3.66	316.59	310.66	314.59	87,258
22 Jun 21	315.81000 -3.99	323.24	310.08	322.28	165,212
21 Jun 21	319.79999 +1.64	324.65	308.81	312.65	243,236
18 Jun 21	318.16000 +3.25	320.14	314.64	316.55	332,476
17 Jun 21	314.91000 +2.22	318.03	309.27	310.33	108,846
16 Jun 21	312.69000 +0.69	319.22	310.53	315.82	127,719
15 Jun 21	312.00000 -7.92	320.09	309.98	319.52	99,714
14 Jun 21	319.92001 +5.25	321.10	314.50	314.89	122,147
11 Jun 21	314.67001 +5.77	315.92	304.92	306.69	224,457
10 Jun 21	308.89999 +18.57	310.06	290.85	292.33	235,161
09 Jun 21	290.32999 +22.54	295.88	276.79	277.46	335,503
08 Jun 21	267.79001 +7.49	269.64	260.11	269.44	315,452
07 Jun 21	260.29999 -9.63	268.14	256.54	256.54	459,307
04 Jun 21	269.92999 +3.63	271.93	267.07	269.72	159,791
03 Jun 21	266.29999 -1.82	269.25	263.01	268.40	111,983
02 Jun 21	268.12000 -7.76	277.35	260.41	275.00	467,432
01 Jun 21	275.88000 -3.11	280.42	275.14	279.97	193,076
28 May 21	278.98999 -2.56	284.66	278.99	279.09	131,568
27 May 21	281.54999 +8.79	281.89	269.86	271.17	163,029
26 May 21	272.76001 +4.01	276.12	272.39	274.94	101,056
25 May 21	268.75000 +2.00	271.11	267.39	270.55	100,574
24 May 21	266.75000 -1.46	272.21	265.73	269.34	135,674
21 May 21	268.20999 -0.58	271.48	264.95	271.48	203,684
20 May 21	268.79001 +5.34	272.71	266.56	267.87	233,955
19 May 21	263.45001 -12.27	273.48	260.20	267.74	220,071
18 May 21	275.72000 -1.92	281.90	271.39	277.73	168,161
17 May 21	277.64001 +5.34	278.54	268.85	269.62	268,898
14 May 21	272.29999 +11.02	273.04	257.90	257.90	147,529
13 May 21	261.28000 +3.07	266.77	255.91	265.17	219,336
12 May 21	258.20999 +0.96	258.22	250.56	251.89	185,613
11 May 21	257.25000 +0.14	260.33	248.21	249.48	90,254
10 May 21	257.10999 -6.59	261.47	256.13	261.47	119,924
07 May 21	263.70001 +5.42	266.35	262.03	262.59	130,280
06 May 21	258.28000 -10.50	269.16	254.90	269.14	220,580
05 May 21	268.78000 -1.26	275.11	267.97	272.36	123,107
04 May 21	270.04001 -14.00	276.60	267.62	274.93	133,727
03 May 21	284.04001 -2.67	287.64	283.07	287.64	82,731
30 Apr 21	286.70999 -4.61	294.71	286.17	288.33	114,913
29 Apr 21	291.32001 +1.03	292.84	286.00	290.12	78,809
28 Apr 21	290.29001 +1.84	294.22	285.49	288.07	73,219
27 Apr 21	288.45001 -4.58	293.45	287.72	293.34	115,762
26 Apr 21	293.03000 -3.38	299.26	290.31	293.65	155,131
23 Apr 21	296.41000 +1.84	299.15	292.80	293.69	159,426
22 Apr 21	294.57001 +5.23	296.33	284.70	287.58	257,759
21 Apr 21	289.34000 +11.00	290.46	277.16	277.25	229,096
20 Apr 21	278.34000 +3.54	279.99	273.65	277.79	153,539
19 Apr 21	274.79999 -6.92	281.93	273.40	279.28	90,577
16 Apr 21	281.72000 +4.25	282.71	273.90	274.70	151,124
15 Apr 21	277.47000 +4.69	278.16	273.96	274.73	90,972
14 Apr 21	272.78000 +3.80	277.02	270.26	270.39	161,332
13 Apr 21	268.98001 +5.73	275.14	266.34	271.35	234,198
12 Apr 21	263.25000 -14.71	276.36	262.71	276.32	310,984
09 Apr 21	277.95999 -3.07	279.26	274.79	277.87	118,246
08 Apr 21	281.03000 +4.08	284.41	279.54	280.29	116,834
07 Apr 21	276.95001 -5.08	280.61	275.39	277.90	130,530
06 Apr 21	282.03000 -6.32	287.11	280.64	282.02	184,465
05 Apr 21	288.35001 +5.99	288.90	280.00	284.22	118,843
01 Apr 21	282.35999 +6.97	284.82	277.47	280.29	186,961
31 Mar 21	275.39001 +3.13	278.61	273.09	274.44	233,981
30 Mar 21	272.26001 +0.77	276.50	270.05	275.61	361,834
29 Mar 21	271.48999 -11.51	281.76	268.68	281.76	319,111
26 Mar 21	283.00000 -10.45	291.35	279.14	290.52	257,651
25 Mar 21	293.45001 +9.56	295.93	277.93	282.70	230,858
24 Mar 21	283.89001 -10.63	293.46	282.80	293.46	118,288
23 Mar 21	294.51999 -12.55	307.64	294.13	307.20	115,764
22 Mar 21	307.07001 +1.10	310.60	300.77	300.77	110,234
19 Mar 21	305.97000 +2.16	308.53	299.60	304.30	196,288
18 Mar 21	303.81000 -8.89	311.25	303.06	308.58	133,053
17 Mar 21	312.70001 -5.03	316.20	308.21	312.38	181,479
16 Mar 21	317.73001 +0.18	321.36	313.35	320.77	135,010
15 Mar 21	317.54999 +6.89	318.51	309.87	312.28	108,990
12 Mar 21	310.66000 -1.49	312.15	305.63	305.93	134,214
11 Mar 21	312.14999 +3.28	317.88	310.05	316.66	103,193
10 Mar 21	308.87000 -6.30	316.85	307.80	316.30	153,572
09 Mar 21	315.17001 +19.38	315.98	301.44	301.92	229,651
08 Mar 21	295.79001 +6.04	299.95	288.34	290.18	304,932
05 Mar 21	289.75000 -1.53	295.49	281.03	295.49	382,024
04 Mar 21	291.28000 -24.96	314.36	289.42	308.30	351,749
03 Mar 21	316.23999 -19.27	326.24	314.20	324.96	207,171
02 Mar 21	335.51001 -5.02	336.99	328.66	329.70	235,655
01 Mar 21	340.53000 +9.85	342.85	334.07	335.66	117,267
26 Feb 21	330.67999 -8.79	344.35	328.15	341.55	180,993
25 Feb 21	339.47000 +2.58	342.45	333.50	339.81	183,939
24 Feb 21	336.89001 -8.68	344.83	334.22	342.29	166,725
23 Feb 21	345.57001 -9.36	348.78	339.24	347.59	218,505
22 Feb 21	354.92999 -15.28	367.35	354.41	367.19	115,488
19 Feb 21	370.20999 +3.95	372.84	364.48	366.05	148,527
18 Feb 21	366.26001 -4.39	368.57	358.20	363.91	97,751
17 Feb 21	370.64999 -0.22	371.53	361.11	362.15	181,530
16 Feb 21	370.87000 +1.09	371.85	361.65	371.85	210,268
12 Feb 21	369.78000 -10.53	378.81	368.44	376.92	148,847
11 Feb 21	380.31000 +12.15	382.15	373.41	376.40	141,023
10 Feb 21	368.16000 -8.59	378.14	367.43	375.99	218,391
09 Feb 21	376.75000 +9.65	379.41	372.40	374.75	215,254
08 Feb 21	367.10001 -3.91	368.00	353.51	359.58	218,789
05 Feb 21	371.01001 +14.37	372.82	365.86	370.50	180,465
04 Feb 21	356.64001 -5.80	360.67	350.42	356.84	314,926
03 Feb 21	362.44000 +37.82	370.80	352.52	353.73	973,165
02 Feb 21	324.62000 +7.22	339.52	318.24	320.00	400,902
01 Feb 21	317.39999 +24.38	321.66	313.45	317.67	453,831
29 Jan 21	293.01999 -0.40	297.26	289.86	295.25	167,678
28 Jan 21	293.42001 +1.15	298.43	292.33	295.08	132,306
27 Jan 21	292.26999 -8.72	295.97	280.79	287.00	173,645
26 Jan 21	300.98999 -14.34	313.27	300.94	312.14	163,080
25 Jan 21	315.32999 +4.35	317.02	310.62	310.99	153,346
22 Jan 21	310.98001 -4.31	314.80	309.17	310.00	198,693
21 Jan 21	315.29001 +9.93	316.83	301.38	301.38	358,987
20 Jan 21	305.35999 +18.36	305.70	286.39	286.47	321,922
19 Jan 21	287.00000 +7.78	287.21	278.45	278.72	173,475
15 Jan 21	279.22000 -2.95	282.86	278.02	279.58	163,237
14 Jan 21	282.17001 +8.12	284.11	272.71	272.71	170,022
13 Jan 21	274.04999 +5.75	277.13	267.65	267.93	188,398
12 Jan 21	268.29999 -8.81	272.29	267.42	267.54	202,431
11 Jan 21	277.10999 -11.91	278.08	269.02	276.77	200,523
08 Jan 21	289.01999 +2.23	289.89	281.57	281.67	170,999
07 Jan 21	286.79001 +3.65	289.04	277.16	279.62	117,050
06 Jan 21	283.14001 -9.96	286.39	277.74	280.06	126,698
05 Jan 21	293.10001 -3.94	299.69	291.29	298.63	125,783
04 Jan 21	297.04001 +2.95	300.62	291.87	294.74	123,588
31 Dec 20	294.09000 -3.52	298.11	290.20	298.11	83,845
30 Dec 20	297.60999 -4.70	307.72	296.95	303.03	167,123
29 Dec 20	302.31000 +1.30	305.43	298.40	304.87	87,699
28 Dec 20	301.01001 +1.52	305.28	298.86	303.42	85,749
24 Dec 20	299.48999 -4.85	308.16	298.07	305.55	23,621
23 Dec 20	304.34000 -2.03	312.06	304.00	311.94	73,691
22 Dec 20	306.37000 -1.24	309.85	304.11	304.29	100,748
21 Dec 20	307.60999 -0.75	307.83	296.13	296.13	118,372
18 Dec 20	308.35999 +10.81	308.92	298.34	299.06	209,355
17 Dec 20	297.54999 +0.73	298.89	294.19	296.67	153,588
16 Dec 20	296.82001 -9.81	304.12	295.71	302.07	152,062
15 Dec 20	306.63000 +3.30	308.12	303.33	308.09	95,614
14 Dec 20	303.32999 +8.82	311.27	302.74	302.79	194,246
11 Dec 20	294.51001 +10.59	297.64	289.19	291.06	124,343
10 Dec 20	283.92001 +13.83	284.53	276.79	276.95	152,793
09 Dec 20	270.09000 -8.30	283.85	266.64	283.49	245,172
08 Dec 20	278.39001 -10.43	287.21	277.62	286.22	130,471
07 Dec 20	288.82001 -0.20	291.42	284.87	285.20	216,409
04 Dec 20	289.01999 +2.27	292.58	284.17	287.59	78,337
03 Dec 20	286.75000 -1.14	290.72	284.74	290.72	295,730
02 Dec 20	287.89001 -1.49	290.08	284.18	290.07	299,771
01 Dec 20	289.38000 +2.56	291.23	285.43	286.33	123,658
30 Nov 20	286.82001 +5.23	288.88	282.27	284.68	250,212
27 Nov 20	281.59000 +16.11	281.68	274.77	275.74	79,115
25 Nov 20	265.48001 +3.20	265.48	262.32	262.46	57,759
24 Nov 20	262.28000 -6.72	265.45	258.52	262.51	357,112
23 Nov 20	269.00000 -0.33	270.79	266.56	269.37	97,225
20 Nov 20	269.32999 +5.18	270.63	261.73	262.30	99,495
19 Nov 20	264.14999 +6.98	265.48	257.70	257.70	181,761
18 Nov 20	257.17001 -1.08	261.45	255.87	260.48	96,335
17 Nov 20	258.25000 -0.25	259.89	255.25	259.77	133,498
16 Nov 20	258.50000 -4.17	262.22	257.11	261.58	70,641
13 Nov 20	262.67001 +0.05	266.48	261.93	265.54	112,078
12 Nov 20	262.62000 +5.21	263.18	259.39	259.86	72,524
11 Nov 20	257.41000 +7.44	259.89	254.38	257.75	214,808
10 Nov 20	249.97000 -6.21	259.95	246.02	259.34	255,017
09 Nov 20	256.17999 -16.48	264.41	254.24	263.23	272,533
06 Nov 20	272.66000 -2.07	274.49	270.77	273.96	96,315
05 Nov 20	274.73001 -0.38	278.83	273.10	278.54	137,152
04 Nov 20	275.10999 +17.65	275.75	268.26	268.26	181,481
03 Nov 20	257.45999 +7.97	258.62	253.60	254.84	103,210
02 Nov 20	249.49001 +1.36	250.81	245.91	246.93	122,366
30 Oct 20	248.13000 -6.25	253.95	246.25	253.28	105,657
29 Oct 20	254.38000 +0.04	256.02	249.57	252.11	105,934
28 Oct 20	254.34000 -4.49	255.23	249.86	253.17	119,963
27 Oct 20	258.82999 +9.41	259.65	250.13	251.65	108,912
26 Oct 20	249.42000 -1.00	252.10	246.66	247.20	153,976
23 Oct 20	250.42000 -1.82	251.35	244.98	244.98	132,210
22 Oct 20	252.24001 -4.56	255.52	245.72	246.16	212,638
21 Oct 20	256.79999 -5.75	264.16	256.19	261.23	96,490
20 Oct 20	262.54999 -1.62	266.36	261.90	263.65	127,776
19 Oct 20	264.17001 -5.73	272.46	262.87	272.46	99,402
16 Oct 20	269.89999 +2.86	272.66	268.60	269.29	74,768
15 Oct 20	267.04001 -9.90	270.97	265.93	270.34	131,672
14 Oct 20	276.94000 +1.71	281.77	276.87	279.50	234,393
13 Oct 20	275.23001 -5.30	279.20	274.53	277.07	222,578
12 Oct 20	280.53000 +4.26	284.00	279.65	283.06	130,361
09 Oct 20	276.26999 +4.05	277.38	273.60	273.75	117,904
08 Oct 20	272.22000 -1.87	275.88	270.36	275.88	66,529
07 Oct 20	274.09000 +5.88	275.58	268.54	269.79	133,667
06 Oct 20	268.20999 -2.01	272.56	266.36	268.80	174,730
05 Oct 20	270.22000 +7.92	272.88	267.70	268.28	284,131
02 Oct 20	262.29999 -3.50	268.51	262.18	266.96	157,059
01 Oct 20	265.79999 +3.28	268.66	265.50	268.22	141,246
30 Sep 20	262.51999 +2.32	266.80	261.97	262.79	144,356
29 Sep 20	260.20001 +4.83	261.96	256.14	256.16	117,518
28 Sep 20	255.37000 +6.80	255.75	250.99	250.99	94,594
25 Sep 20	248.57001 +5.50	249.28	238.58	238.58	158,580
24 Sep 20	243.07001 -2.78	244.93	240.06	244.61	257,065
23 Sep 20	245.85001 +2.98	248.98	239.53	241.31	207,393
22 Sep 20	242.87000 -6.13	245.34	240.73	241.75	189,326
21 Sep 20	249.00000 -0.74	250.04	239.74	241.32	254,468
18 Sep 20	249.74001 +5.28	249.98	242.73	242.73	297,308
17 Sep 20	244.46001 +5.14	245.03	239.40	239.40	233,085
16 Sep 20	239.32001 +6.04	241.20	234.54	235.53	198,677
15 Sep 20	233.28000 +1.12	237.47	232.55	235.08	161,806
14 Sep 20	232.16000 +12.87	232.93	225.25	225.44	257,254
11 Sep 20	219.28999 +3.78	224.46	217.86	221.58	187,963
10 Sep 20	215.50999 -12.16	223.48	215.44	222.09	258,542
09 Sep 20	227.67000 +5.67	228.80	224.82	224.82	175,084
08 Sep 20	222.00000 +3.72	225.06	215.79	216.20	244,128
04 Sep 20	218.28000 +0.72	220.30	212.66	217.77	276,074
03 Sep 20	217.56000 -9.45	225.05	214.89	224.47	233,380
02 Sep 20	227.00999 +0.15	228.20	221.65	227.60	255,544
01 Sep 20	226.86000 -4.41	233.45	225.37	232.93	163,057
31 Aug 20	231.27000 +2.34	234.97	229.11	232.26	312,024
28 Aug 20	228.92999 +0.94	231.87	225.59	229.39	271,323
27 Aug 20	227.99001 -5.95	234.30	226.12	234.10	217,285
26 Aug 20	233.94000 -1.72	237.05	233.62	235.74	135,048
25 Aug 20	235.66000 +2.89	237.46	233.12	234.31	216,815
24 Aug 20	232.77000 -3.41	241.27	230.92	239.76	139,117
21 Aug 20	236.17999 -1.37	237.00	232.39	234.00	140,623
20 Aug 20	237.55000 +0.43	238.24	234.59	234.96	200,599
19 Aug 20	237.12000 -2.53	248.62	236.02	246.88	308,405
18 Aug 20	239.64999 +1.33	244.73	237.84	243.62	148,563
17 Aug 20	238.32001 +3.57	242.70	236.97	238.97	141,268
14 Aug 20	234.75000 -2.66	235.98	232.48	234.14	124,453
13 Aug 20	237.41000 +5.27	238.69	235.63	236.27	107,958
12 Aug 20	232.14000 +3.31	234.82	229.91	231.04	122,258
11 Aug 20	228.83000 +0.61	231.49	227.01	229.91	214,441
10 Aug 20	228.22000 -2.54	231.05	224.79	230.67	165,838
07 Aug 20	230.75999 -0.34	234.50	228.77	230.31	127,108
06 Aug 20	231.10001 -0.34	234.16	228.68	233.31	121,584
05 Aug 20	231.44000 -0.17	236.56	230.62	234.88	157,182
04 Aug 20	231.61000 -6.43	232.68	227.52	231.73	185,268
03 Aug 20	238.03999 +7.91	241.07	231.92	232.48	185,568
31 Jul 20	230.13000 -4.28	232.98	226.25	231.86	220,214
30 Jul 20	234.41000 -15.07	239.03	229.36	230.01	575,653
29 Jul 20	249.48000 -3.75	257.32	248.02	255.89	255,923
28 Jul 20	253.23000 -6.44	259.91	252.21	258.69	155,225
27 Jul 20	259.67001 +8.34	260.20	255.07	256.07	122,648
24 Jul 20	251.33000 -4.02	257.97	249.71	257.89	308,629
23 Jul 20	255.35001 -3.95	267.43	253.10	261.16	197,294
22 Jul 20	259.29999 -3.10	267.44	257.80	264.31	172,835
21 Jul 20	262.39999 -10.11	272.73	261.57	272.59	140,921
20 Jul 20	272.51001 +11.31	272.74	268.33	270.67	169,070
17 Jul 20	261.20001 +0.85	265.44	257.51	263.83	204,700
16 Jul 20	260.35001 +3.06	260.91	256.07	258.32	93,900
15 Jul 20	257.29001 +3.04	259.16	255.07	256.22	103,300
14 Jul 20	254.25000 +3.43	254.66	245.13	250.55	137,400
13 Jul 20	250.82001 +0.31	259.34	249.35	254.84	154,800
10 Jul 20	250.50999 -2.32	255.31	247.34	254.37	115,500
09 Jul 20	252.83000 +1.45	258.84	250.43	256.87	161,100
08 Jul 20	251.38000 +5.98	251.38	246.14	248.79	120,600
07 Jul 20	245.39999 +9.66	247.37	236.48	236.85	198,500
06 Jul 20	235.74001 +7.02	239.00	233.50	237.23	448,100
02 Jul 20	228.72000 +0.86	232.90	228.01	230.86	138,300
01 Jul 20	227.86000 +2.63	231.62	225.10	230.43	186,500
30 Jun 20	225.23000 +1.94	225.45	220.84	223.33	147,900
29 Jun 20	223.28999 -1.22	227.51	220.33	224.93	148,100
26 Jun 20	224.50999 -4.40	230.90	221.34	230.05	162,719
25 Jun 20	228.91000 +5.11	230.91	224.81	228.57	143,619
24 Jun 20	223.80000 -2.31	226.99	222.18	226.09	98,590
23 Jun 20	226.11000 +3.57	233.30	225.39	228.04	209,720
22 Jun 20	222.53999 +6.43	233.91	222.13	233.91	248,121
19 Jun 20	216.11000 -2.79	220.35	216.06	220.26	204,316
18 Jun 20	218.89999 -2.19	222.71	217.39	222.50	102,140
17 Jun 20	221.09000 +1.80	225.51	220.65	223.64	91,178
16 Jun 20	219.28999 -0.73	224.76	218.65	223.22	103,788
15 Jun 20	220.02000 +4.91	225.00	212.92	213.70	178,659
12 Jun 20	215.11000 -4.64	224.32	210.35	221.86	254,111
11 Jun 20	219.75000 -9.29	227.88	215.36	227.29	154,806
10 Jun 20	229.03999 +0.48	232.46	227.83	232.00	95,743
09 Jun 20	228.56000 +4.26	232.90	225.07	225.17	129,255
08 Jun 20	224.30000 -1.65	226.02	222.01	226.02	217,727
05 Jun 20	225.95000 -5.30	234.86	224.48	234.64	306,892
04 Jun 20	231.25000 +0.91	242.37	228.71	239.74	397,624
03 Jun 20	230.34000 -2.38	232.55	225.23	231.64	315,595
02 Jun 20	232.72000 +7.31	236.35	226.95	229.11	213,666
01 Jun 20	225.41000 +6.11	226.49	220.90	222.00	183,985
29 May 20	219.30000 +7.62	219.66	210.37	217.10	266,515
28 May 20	211.67999 -1.94	222.67	210.57	213.00	882,826
27 May 20	213.62000 +1.50	222.41	205.60	214.30	297,496
26 May 20	212.12000 +54.16	218.19	199.75	201.14	1,403,631
22 May 20	157.96001 +2.00	158.66	155.02	155.49	93,838
21 May 20	155.96001 -5.57	160.04	155.96	159.19	200,368
20 May 20	161.53000 -1.68	163.36	159.50	159.79	228,065
19 May 20	163.21001 -1.47	167.62	163.03	163.54	130,805
18 May 20	164.67999 +7.84	166.68	156.77	157.16	174,543
15 May 20	156.84000 +8.45	157.68	150.20	150.20	169,260
14 May 20	148.39000 +0.03	148.52	141.26	141.26	200,094
13 May 20	148.36000 -3.71	151.60	146.98	150.36	126,957
12 May 20	152.07001 +2.63	157.98	152.07	154.46	126,007
11 May 20	149.44000 +0.39	151.13	148.36	149.36	102,433
08 May 20	149.05000 +1.86	150.23	146.68	147.34	83,878
07 May 20	147.19000 +3.48	148.85	145.97	146.86	65,432
06 May 20	143.71001 -0.09	144.00	142.01	142.75	133,439
05 May 20	143.80000 -0.66	145.91	142.96	145.50	82,404
04 May 20	144.46001 -1.06	147.72	142.17	147.32	171,266
01 May 20	145.52000 -0.97	146.49	142.10	146.49	56,564
30 Apr 20	146.49001 -2.65	150.20	146.49	150.02	123,755
29 Apr 20	149.14000 +5.11	149.60	146.33	146.39	118,988
28 Apr 20	144.03000 -2.11	147.86	144.03	147.86	34,373
27 Apr 20	146.14000 +0.06	147.97	145.69	147.84	70,085
24 Apr 20	146.08000 +2.23	146.37	144.48	144.72	100,454
23 Apr 20	143.85001 +0.40	146.17	142.65	143.45	61,152
22 Apr 20	143.45000 -0.14	144.85	142.39	144.27	120,990
21 Apr 20	143.59000 -3.01	146.59	142.29	146.13	71,779
20 Apr 20	146.60001 +3.08	149.37	145.19	145.78	88,375
17 Apr 20	143.52000 +0.97	146.60	143.02	145.05	112,161
16 Apr 20	142.55000 +6.52	144.99	139.78	143.05	120,938
15 Apr 20	136.03000 -2.92	138.80	130.00	136.84	317,618
14 Apr 20	138.95000 -0.26	144.25	138.23	144.25	197,962
13 Apr 20	139.21001 -4.37	144.12	138.01	144.12	36,749
09 Apr 20	143.58000 +3.30	144.52	139.21	142.12	41,200
08 Apr 20	140.28000 +2.13	144.38	140.14	141.83	98,793
07 Apr 20	138.14999 +1.15	142.58	137.00	141.35	65,819
06 Apr 20	137.00000 +4.89	140.00	136.92	139.80	84,117
03 Apr 20	132.11000 -1.20	132.48	129.26	131.21	37,498
02 Apr 20	133.31000 +5.87	134.69	127.23	128.35	54,143
01 Apr 20	127.44000 -4.29	133.51	127.41	128.70	104,834
31 Mar 20	131.73000 -1.27	135.00	129.96	133.17	47,111
30 Mar 20	133.00000 +2.32	133.86	131.55	132.60	67,948
27 Mar 20	130.67999 -2.00	136.43	127.42	128.75	99,046
26 Mar 20	132.67999 +3.97	133.08	126.37	128.15	231,564
25 Mar 20	128.71001 -2.21	135.97	128.61	134.80	140,932
24 Mar 20	130.92000 +1.92	134.35	121.54	132.88	180,052
23 Mar 20	129.00000 +10.16	129.49	119.59	121.82	160,890
20 Mar 20	118.84000 -2.16	128.98	118.03	127.12	134,683
19 Mar 20	121.00000 +10.13	126.94	118.99	126.87	200,089
18 Mar 20	110.87000 -2.05	119.09	110.03	113.58	136,568
17 Mar 20	112.92000 +4.09	116.51	110.05	111.90	284,472
16 Mar 20	108.83000 -14.50	116.80	103.75	104.00	321,549
13 Mar 20	123.33000 +8.63	127.98	111.36	127.88	272,423
12 Mar 20	114.70000 -19.11	121.37	114.69	119.45	320,087
11 Mar 20	133.81000 -13.19	140.36	131.12	138.71	238,379
10 Mar 20	147.00000 +4.70	150.76	140.39	149.79	249,971
09 Mar 20	142.30000 -7.81	146.33	137.34	141.87	271,812
06 Mar 20	150.11000 -3.30	154.01	147.52	148.52	237,560
05 Mar 20	153.41000 -3.41	153.93	150.66	150.66	130,732
04 Mar 20	156.82001 +9.46	157.14	149.21	149.94	153,398
03 Mar 20	147.36000 -0.63	151.90	146.55	148.23	156,451
02 Mar 20	147.99001 +6.61	148.58	138.88	140.80	152,388
28 Feb 20	141.38000 -2.16	141.38	134.02	134.02	368,177
27 Feb 20	143.53999 -6.97	150.55	142.10	144.29	207,660
26 Feb 20	150.50999 -2.98	155.92	149.04	153.69	207,576
25 Feb 20	153.49001 -2.81	156.20	152.50	155.41	160,695
24 Feb 20	156.30000 -4.80	158.51	155.46	157.10	146,923
21 Feb 20	161.10001 -0.07	162.88	160.80	162.16	210,329
20 Feb 20	161.17000 -0.71	164.86	158.68	162.94	183,902
19 Feb 20	161.88000 +1.76	163.60	161.37	163.30	134,496
18 Feb 20	160.12000 -0.07	160.49	158.58	159.26	73,502
14 Feb 20	160.19000 -0.85	163.00	158.96	162.58	96,333
13 Feb 20	161.03999 +0.84	161.62	158.83	158.97	134,903
12 Feb 20	160.20000 +2.64	160.22	156.63	157.95	95,786
11 Feb 20	157.56000 +0.10	158.41	156.29	157.91	63,595
10 Feb 20	157.46001 +2.97	158.52	155.04	155.12	67,092
07 Feb 20	154.49001 -1.01	154.97	153.76	154.36	87,416
06 Feb 20	155.50000 -0.35	157.17	154.76	155.83	104,542
05 Feb 20	155.85001 +0.79	157.97	154.80	157.26	164,340
04 Feb 20	155.06000 +4.27	155.87	151.98	152.45	158,555
03 Feb 20	150.78999 +6.50	152.06	144.88	144.89	231,356
31 Jan 20	144.28999 -2.94	147.45	144.04	147.30	141,572
30 Jan 20	147.23000 -0.96	147.42	144.70	145.17	189,010
29 Jan 20	148.19000 +4.61	148.31	145.97	146.25	94,230
28 Jan 20	143.58000 +0.26	146.37	143.02	143.34	78,449
27 Jan 20	143.32001 -1.43	144.26	141.84	143.13	91,249
24 Jan 20	144.75000 -4.48	149.91	144.00	149.60	90,260
23 Jan 20	149.23000 -4.28	152.12	149.14	151.90	91,685
22 Jan 20	153.50999 +0.16	156.37	153.08	154.04	116,144
21 Jan 20	153.35001 -1.04	153.51	151.11	151.24	83,141
17 Jan 20	154.39000 +4.35	155.03	151.98	152.00	257,175
16 Jan 20	150.03999 -2.56	152.88	149.30	151.75	224,964
15 Jan 20	152.60001 -1.00	153.70	151.27	153.17	156,110
14 Jan 20	153.60001 -3.15	155.62	153.31	155.45	199,081
13 Jan 20	156.75000 -6.99	162.37	155.30	161.93	189,696
10 Jan 20	163.74001 -1.49	166.96	163.52	165.67	116,319
09 Jan 20	165.23000 +8.73	169.50	164.02	167.54	512,192
08 Jan 20	156.50000 +1.24	157.81	155.04	155.28	107,594
07 Jan 20	155.25999 -1.16	157.27	154.09	157.09	141,064
06 Jan 20	156.42000 -2.16	157.49	155.70	157.27	167,180
03 Jan 20	158.58000 -1.88	160.40	156.40	158.50	143,638
02 Jan 20	160.46001 -0.06	161.24	158.74	160.30	122,547
31 Dec 19	160.52000 -1.28	161.48	159.88	161.26	55,807
30 Dec 19	161.80000 +1.00	162.43	160.52	162.43	97,588
27 Dec 19	160.80000 -0.39	162.86	159.99	162.86	97,898
26 Dec 19	161.19000 -0.63	162.09	160.04	161.41	95,654
24 Dec 19	161.82001 +0.17	162.90	161.35	161.37	30,112
23 Dec 19	161.64999 -0.35	163.53	161.03	162.25	103,619
20 Dec 19	162.00000 -1.59	165.22	160.76	164.50	192,385
19 Dec 19	163.59000 +2.69	166.29	163.36	164.50	217,455
18 Dec 19	160.89999 -0.37	162.11	160.57	161.81	94,741
17 Dec 19	161.27000 -2.94	167.64	159.93	167.62	220,394
16 Dec 19	164.21001 +7.10	166.88	164.13	165.00	338,288
13 Dec 19	157.11000 +1.17	159.08	156.49	158.41	177,542
12 Dec 19	155.94000 -0.48	156.60	153.55	155.74	230,611
11 Dec 19	156.42000 +0.90	159.00	155.62	158.04	167,808
10 Dec 19	155.52000 +2.76	156.22	151.82	152.32	198,572
09 Dec 19	152.75999 +5.34	153.01	150.02	150.02	195,175
06 Dec 19	147.42000 -2.20	149.38	146.52	149.05	178,710
05 Dec 19	149.62000 -1.37	151.38	149.22	151.35	106,680
04 Dec 19	150.99001 +3.82	152.01	149.05	152.01	183,907
03 Dec 19	147.17000 -0.55	148.88	146.04	148.01	143,986
02 Dec 19	147.72000 -0.33	149.63	146.96	148.72	108,931
29 Nov 19	148.05000 +2.39	148.64	147.71	148.62	88,178
27 Nov 19	145.66000 -0.85	147.99	145.44	146.92	86,518
26 Nov 19	146.50999 -0.05	147.91	145.50	146.28	136,632
25 Nov 19	146.56000 +4.80	146.87	143.42	143.84	89,937
22 Nov 19	141.75999 -1.55	143.82	140.43	143.49	106,088
21 Nov 19	143.31000 +2.06	145.02	142.04	143.71	106,206
20 Nov 19	141.25000 -5.38	148.98	139.22	145.77	433,832
19 Nov 19	146.63000 +5.14	146.77	139.84	139.84	256,993
18 Nov 19	141.49001 +2.12	142.07	138.90	139.27	83,499
15 Nov 19	139.37000 +1.99	139.55	137.28	137.64	99,830
14 Nov 19	137.38000 +0.79	137.96	135.00	135.97	175,360
13 Nov 19	136.59000 +9.17	136.75	130.97	131.43	309,655
12 Nov 19	127.42000 +0.33	129.50	126.87	127.56	124,585
11 Nov 19	127.09000 -0.46	129.93	126.50	128.75	143,238
08 Nov 19	127.55000 +2.55	127.77	124.71	126.12	307,666
07 Nov 19	125.00000 -1.15	130.00	124.58	128.00	708,439
06 Nov 19	126.15000 -2.20	129.05	125.89	128.34	164,880
05 Nov 19	128.35001 +0.70	128.54	126.37	126.38	94,353
04 Nov 19	127.65000 +1.92	128.84	125.88	128.78	148,362
01 Nov 19	125.73000 +3.27	126.37	124.26	124.97	103,879
31 Oct 19	122.46000 +1.43	122.84	120.26	121.52	113,299
30 Oct 19	121.03000 +1.89	121.34	119.38	120.22	102,902
29 Oct 19	119.14000 +3.81	120.01	115.90	116.58	118,403
28 Oct 19	115.33000 +1.33	116.85	114.95	115.50	133,096
25 Oct 19	114.00000 -2.50	115.21	113.45	113.54	132,710
24 Oct 19	116.50000 +2.92	121.81	115.83	119.49	315,323
23 Oct 19	113.58000 -4.14	118.86	112.16	117.85	246,499
22 Oct 19	117.72000 +2.86	118.22	115.72	116.23	356,665
21 Oct 19	114.86000 -0.39	115.26	112.84	113.58	97,660
18 Oct 19	115.25000 -2.66	117.85	113.58	117.72	120,018
17 Oct 19	117.91000 +2.94	118.36	116.87	117.09	76,557
16 Oct 19	114.97000 -1.49	115.85	114.24	114.24	207,305
15 Oct 19	116.46000 +4.87	116.67	111.35	111.48	194,298
14 Oct 19	111.59000 -0.38	112.93	109.87	110.10	175,975
11 Oct 19	111.97000 +1.67	113.05	110.70	111.22	170,634
10 Oct 19	110.30000 +2.06	110.49	107.62	107.91	139,830
09 Oct 19	108.24000 +1.65	109.18	107.69	109.09	92,666
08 Oct 19	106.59000 -4.46	109.91	106.49	109.39	120,461
07 Oct 19	111.05000 -1.62	112.40	110.78	112.33	143,902
04 Oct 19	112.67000 +0.79	113.46	111.69	112.86	146,742
03 Oct 19	111.88000 -1.54	113.61	111.09	112.33	223,176
02 Oct 19	113.42000 +4.47	113.58	106.93	108.44	425,686
01 Oct 19	108.95000 -5.01	113.38	108.13	112.99	304,087
30 Sep 19	113.96000 +0.65	114.33	112.87	114.09	236,611
27 Sep 19	113.31000 -2.85	116.65	112.56	116.63	142,152
26 Sep 19	116.16000 -0.46	119.27	115.55	118.98	177,469
25 Sep 19	116.62000 -4.50	120.69	116.55	120.26	162,816
24 Sep 19	121.12000 -1.81	124.48	121.00	124.37	129,638
23 Sep 19	122.93000 -2.44	124.66	122.60	124.49	66,775
20 Sep 19	125.37000 -1.02	125.80	124.15	124.93	134,520
19 Sep 19	126.39000 -1.91	128.09	125.77	127.59	98,950
18 Sep 19	128.30000 -0.66	129.39	127.11	129.25	174,137
17 Sep 19	128.96001 +0.54	129.47	128.02	128.02	103,107
16 Sep 19	128.42000 +3.53	128.50	125.59	125.59	192,095
13 Sep 19	124.89000 -0.32	125.52	124.18	124.30	107,401
12 Sep 19	125.21000 +1.14	125.53	122.61	122.68	77,241
11 Sep 19	124.07000 +1.18	125.39	121.52	122.02	397,419
10 Sep 19	122.89000 -6.11	124.89	122.52	124.36	460,510
09 Sep 19	129.00000 -2.25	130.21	128.02	129.49	314,738
06 Sep 19	131.25000 -1.28	132.34	131.00	131.70	128,771
05 Sep 19	132.53000 +1.88	132.64	130.49	131.26	134,248
04 Sep 19	130.64999 +2.45	131.02	129.29	130.13	104,030
03 Sep 19	128.20000 -3.25	131.83	127.19	130.52	218,362
30 Aug 19	131.45000 -0.82	131.69	129.52	131.07	99,348
29 Aug 19	132.27000 +0.36	132.92	130.85	132.61	80,098
28 Aug 19	131.91000 -2.46	134.00	130.02	131.97	151,039
27 Aug 19	134.37000 -1.04	135.65	133.20	135.14	109,883
26 Aug 19	135.41000 +1.13	136.79	134.48	136.48	95,522
23 Aug 19	134.28000 -2.06	137.82	133.77	135.22	82,547
22 Aug 19	136.34000 -2.31	138.05	133.71	138.05	96,621
21 Aug 19	138.64999 +1.52	140.00	138.09	139.32	59,952
20 Aug 19	137.13000 -0.22	139.43	136.82	138.58	94,290
19 Aug 19	137.35001 +1.23	140.17	136.43	140.17	108,371
16 Aug 19	136.12000 +1.38	137.09	135.68	135.86	88,579
15 Aug 19	134.74001 +0.83	136.10	132.62	133.00	59,726
14 Aug 19	133.91000 -6.28	135.48	133.38	134.68	145,425
13 Aug 19	140.19000 +0.42	141.63	136.99	139.84	134,513
12 Aug 19	139.77000 -2.48	142.99	139.32	142.04	132,738
09 Aug 19	142.25000 -0.11	144.95	141.41	143.90	99,462
08 Aug 19	142.36000 +2.12	143.28	141.35	142.70	66,852
07 Aug 19	140.24001 +5.92	140.64	135.96	136.91	187,717
06 Aug 19	134.32001 +1.32	137.17	133.30	135.74	153,058
05 Aug 19	133.00000 -9.61	138.82	131.41	137.84	203,524
02 Aug 19	142.61000 -1.97	144.93	141.01	144.56	125,354
01 Aug 19	144.58000 +4.12	148.77	143.65	146.69	197,303
31 Jul 19	140.46001 -2.24	143.11	138.57	140.30	149,838
30 Jul 19	142.70000 -2.89	142.80	139.69	140.77	143,763
29 Jul 19	145.59000 +3.09	145.84	142.24	144.20	160,587
26 Jul 19	142.50000 +2.24	142.59	140.25	141.50	111,381
25 Jul 19	140.25999 -2.84	143.32	140.26	143.12	159,490
24 Jul 19	143.10001 -2.84	145.05	142.36	143.28	217,328
23 Jul 19	145.94000 -2.92	147.48	145.59	146.90	81,509
22 Jul 19	148.86000 +0.84	150.54	148.86	149.92	58,148
19 Jul 19	148.02000 -2.49	150.41	146.71	150.20	94,457
18 Jul 19	150.50999 +1.73	150.92	148.57	148.74	121,197
17 Jul 19	148.78000 +2.09	149.47	146.72	146.80	101,964
16 Jul 19	146.69000 +3.21	148.50	145.66	147.17	100,448
15 Jul 19	143.48000 +4.24	144.25	141.88	142.32	73,232
12 Jul 19	139.24001 +0.45	139.80	137.10	137.96	171,134
11 Jul 19	138.78999 +0.16	139.82	137.20	139.71	74,628
10 Jul 19	138.63000 +0.77	141.08	138.50	140.90	77,663
09 Jul 19	137.86000 -0.16	139.04	137.04	138.14	109,487
08 Jul 19	138.02000 -2.40	141.14	137.76	141.14	178,709
05 Jul 19	140.42000 -2.94	142.85	140.01	142.39	76,378
03 Jul 19	143.36000 +0.17	144.34	143.08	143.34	57,316
02 Jul 19	143.19000 +0.35	143.52	139.27	140.92	134,794
01 Jul 19	142.84000 +1.26	143.56	141.79	141.98	224,657
28 Jun 19	141.58000 +3.87	141.73	139.42	141.04	167,667
27 Jun 19	137.71001 +2.64	137.94	134.42	134.42	72,450
26 Jun 19	135.07001 -4.19	139.48	134.87	138.51	139,023
25 Jun 19	139.25999 -0.43	140.97	138.13	139.10	120,609
24 Jun 19	139.69000 -0.46	142.32	139.61	141.94	185,626
21 Jun 19	140.14999 +2.32	140.15	136.24	136.85	195,180
20 Jun 19	137.83000 +0.58	140.00	136.92	136.92	330,041
19 Jun 19	137.25000 +3.46	137.46	133.70	134.32	226,517
18 Jun 19	133.78999 +7.86	133.90	127.69	127.71	180,231
17 Jun 19	125.93000 +1.42	127.03	123.44	123.44	273,395
14 Jun 19	124.51000 -1.43	124.52	121.57	122.57	194,994
13 Jun 19	125.94000 +3.10	126.10	122.37	123.66	173,921
12 Jun 19	122.84000 +3.06	123.25	120.41	121.21	95,665
11 Jun 19	119.78000 -0.51	122.16	119.45	121.64	105,946
10 Jun 19	120.29000 +0.03	120.94	118.32	120.62	138,841
07 Jun 19	120.26000 -1.17	123.81	118.76	122.54	153,566
06 Jun 19	121.43000 -0.66	122.97	119.77	122.59	201,434
05 Jun 19	122.09000 -2.30	125.17	120.02	125.17	156,468
04 Jun 19	124.39000 -0.48	125.46	121.60	124.13	205,973
03 Jun 19	124.87000 +1.24	126.75	121.79	123.03	187,300
31 May 19	123.63000 -4.43	124.32	122.52	123.52	212,694
30 May 19	128.06000 +0.34	129.26	125.52	126.73	217,516
29 May 19	127.72000 -4.30	129.87	126.75	128.94	169,879
28 May 19	132.02000 -5.36	135.12	131.03	134.65	302,286
24 May 19	137.38000 +5.31	137.50	132.81	132.97	537,959
23 May 19	132.07001 +4.55	132.50	127.14	127.66	288,453
22 May 19	127.52000 -6.28	135.00	125.14	134.21	222,989
21 May 19	133.80000 +6.71	134.00	128.86	129.24	151,805
20 May 19	127.09000 -1.54	127.50	125.60	126.03	95,038
17 May 19	128.63000 -1.73	130.18	127.70	128.00	92,444
16 May 19	130.36000 +4.36	130.37	125.42	125.62	183,491
15 May 19	126.00000 +5.24	126.80	120.04	120.04	126,942
14 May 19	120.76000 +4.39	121.15	116.99	117.00	185,142
13 May 19	116.37000 -1.83	116.65	113.82	115.14	193,724
10 May 19	118.20000 -1.80	120.54	118.19	119.11	213,300
09 May 19	120.00000 -4.30	123.51	118.49	122.08	167,073
08 May 19	124.30000 +0.30	127.67	124.13	125.39	174,600
07 May 19	124.00000 -3.00	128.24	123.15	128.08	102,202
06 May 19	127.00000 +0.11	127.69	123.39	123.39	125,961
03 May 19	126.89000 +3.74	126.96	124.44	125.38	130,774
02 May 19	123.15000 -0.39	123.71	121.39	122.75	116,597
01 May 19	123.54000 -4.53	128.34	122.86	128.21	109,822
30 Apr 19	128.07001 +1.36	128.40	126.70	127.38	223,702
29 Apr 19	126.71000 +2.83	127.64	124.14	124.22	86,610
26 Apr 19	123.88000 +3.46	124.27	120.98	121.02	121,357
25 Apr 19	120.42000 +0.72	121.92	120.07	120.16	120,337
24 Apr 19	119.70000 -1.30	121.18	119.01	119.79	128,343
23 Apr 19	121.00000 +2.45	121.50	118.06	118.19	290,961
22 Apr 19	118.55000 +0.25	120.20	117.18	117.18	187,485
18 Apr 19	118.30000 +3.30	120.43	115.58	120.11	287,208
17 Apr 19	115.00000 -7.62	122.07	112.16	121.84	301,748
16 Apr 19	122.62000 -4.76	125.22	122.29	124.84	142,332
15 Apr 19	127.38000 +0.21	128.20	125.91	126.43	164,215
12 Apr 19	127.17000 +0.76	128.24	125.49	125.83	125,617
11 Apr 19	126.41000 -1.10	127.40	125.00	127.40	118,490
10 Apr 19	127.51000 +0.46	128.22	126.36	127.17	108,798
09 Apr 19	127.05000 -3.00	129.90	126.32	129.15	138,271
08 Apr 19	130.05000 -2.65	132.60	128.39	132.60	97,072
05 Apr 19	132.70000 +5.23	134.52	130.19	130.19	140,503
04 Apr 19	127.47000 +0.27	128.88	125.44	125.68	130,756
03 Apr 19	127.20000 -1.71	128.94	126.50	128.29	223,679
02 Apr 19	128.91000 +1.85	129.72	126.14	126.16	156,177
01 Apr 19	127.06000 +2.22	127.51	125.27	126.15	129,258
29 Mar 19	124.84000 +0.31	125.23	123.34	124.68	131,112
28 Mar 19	124.53000 +0.07	124.92	123.66	124.44	162,600
27 Mar 19	124.46000 -2.73	127.89	123.67	127.25	188,740
26 Mar 19	127.19000 +3.38	129.75	125.64	128.89	154,893
25 Mar 19	123.81000 -1.73	126.24	123.60	126.00	156,029
22 Mar 19	125.54000 -6.46	131.80	122.90	131.23	215,486
21 Mar 19	132.00000 +0.02	132.07	130.24	130.73	100,648
20 Mar 19	131.98000 +0.03	133.04	129.20	132.25	152,010
19 Mar 19	131.95000 -1.85	133.04	131.33	132.93	79,736
18 Mar 19	133.80000 +1.53	133.86	132.01	133.46	138,414
15 Mar 19	132.27000 +2.47	133.21	129.66	129.90	150,946
14 Mar 19	129.80000 +4.27	130.14	126.91	126.91	142,322
13 Mar 19	125.53000 +0.50	126.68	124.89	125.54	54,094
12 Mar 19	125.03000 +0.33	127.10	124.51	124.69	104,293
11 Mar 19	124.70000 +1.97	124.97	122.74	123.56	105,543
08 Mar 19	122.73000 -0.66	123.43	119.95	121.03	260,219
07 Mar 19	123.39000 -2.90	124.87	122.40	123.68	235,312
06 Mar 19	126.29000 -4.71	130.53	123.86	130.53	280,566
05 Mar 19	131.00000 -1.46	132.98	130.74	131.55	80,895
04 Mar 19	132.46001 -2.13	134.26	132.00	132.93	143,258
01 Mar 19	134.59000 +1.30	135.58	131.06	132.03	174,226
28 Feb 19	133.28999 -0.79	133.80	130.09	131.85	253,726
27 Feb 19	134.08000 +3.03	135.46	130.26	130.59	264,036
26 Feb 19	131.05000 +1.20	131.36	129.71	130.00	117,377
25 Feb 19	129.85001 +2.92	130.00	125.62	125.63	215,788
22 Feb 19	126.93000 +4.68	126.94	123.56	124.58	232,051
21 Feb 19	122.25000 -3.13	124.77	121.63	124.77	133,003
20 Feb 19	125.38000 -0.56	126.50	123.52	125.93	104,132
19 Feb 19	125.94000 -0.80	128.65	125.52	126.12	405,492
15 Feb 19	126.74000 +9.90	126.84	117.13	117.54	359,899
14 Feb 19	116.84000 +2.88	117.00	115.59	115.67	94,898
13 Feb 19	113.96000 +0.93	116.27	112.77	114.75	106,671
12 Feb 19	113.03000 +4.03	113.18	110.04	110.07	101,375
11 Feb 19	109.00000 +0.05	109.72	107.75	109.48	104,842
08 Feb 19	108.95000 -1.79	110.50	108.41	109.34	136,692
07 Feb 19	110.74000 -0.46	110.95	109.42	109.99	206,036
06 Feb 19	111.20000 -0.38	111.94	110.34	111.32	164,724
05 Feb 19	111.58000 +0.26	112.08	110.04	111.00	209,017
04 Feb 19	111.32000 +2.88	112.74	110.11	111.74	292,982
01 Feb 19	108.44000 +2.33	109.28	106.32	106.60	197,135
31 Jan 19	106.11000 +2.61	106.85	104.08	104.11	232,624
30 Jan 19	103.50000 +0.08	104.02	101.53	103.51	129,238
29 Jan 19	103.42000 -1.05	105.60	102.60	105.55	160,148
28 Jan 19	104.47000 -1.28	105.98	103.86	105.98	160,815
25 Jan 19	105.75000 +0.70	107.03	104.76	106.27	132,402
24 Jan 19	105.05000 +0.95	105.46	103.77	104.67	191,026
23 Jan 19	104.10000 -2.50	105.81	103.20	105.16	155,834
22 Jan 19	106.60000 +4.56	107.43	103.76	104.61	269,588
18 Jan 19	102.04000 -1.05	103.40	101.77	102.06	179,109
17 Jan 19	103.09000 +0.89	104.00	100.20	100.42	137,312
16 Jan 19	102.20000 -1.74	103.83	100.84	103.11	111,484
15 Jan 19	103.94000 +0.47	104.80	103.21	103.39	372,601
14 Jan 19	103.47000 -5.64	106.35	103.42	105.51	181,265
11 Jan 19	109.11000 -0.52	109.90	107.22	109.00	182,022
10 Jan 19	109.63000 -2.69	111.69	108.84	110.80	226,224
09 Jan 19	112.32000 -0.34	113.49	111.75	113.13	116,118
08 Jan 19	112.66000 +3.11	114.84	111.03	113.74	303,141
07 Jan 19	109.55000 +3.55	112.74	108.53	111.09	224,190
04 Jan 19	106.00000 +5.03	107.48	104.82	106.00	269,715
03 Jan 19	100.97000 +2.12	103.15	98.47	98.47	275,910
02 Jan 19	98.85000 +2.78	99.24	96.15	97.60	292,080
31 Dec 18	96.07000 -0.96	100.81	95.28	97.91	135,508
28 Dec 18	97.03000 +1.10	99.21	95.01	95.96	136,581
27 Dec 18	95.93000 +1.09	96.22	91.76	92.12	175,741
26 Dec 18	94.84000 +4.84	94.89	90.31	91.17	241,382
24 Dec 18	90.00000 -0.98	92.17	88.05	89.76	51,432
21 Dec 18	90.98000 -1.98	94.50	90.45	94.48	541,863
20 Dec 18	92.96000 -2.59	96.31	91.49	96.22	258,345
19 Dec 18	95.55000 -5.51	101.61	94.30	99.56	167,230
18 Dec 18	101.06000 -0.81	102.50	98.40	102.50	285,012
17 Dec 18	101.87000 -0.09	104.67	100.00	101.98	292,068
14 Dec 18	101.96000 -1.33	102.89	100.42	101.33	131,206
13 Dec 18	103.29000 +1.18	103.75	102.23	103.19	92,111
12 Dec 18	102.11000 +2.11	103.56	100.72	101.47	125,241
11 Dec 18	100.00000 -0.04	101.64	98.53	101.28	83,620
10 Dec 18	100.04000 -1.57	102.18	99.37	101.23	138,332
07 Dec 18	101.61000 -1.99	103.38	98.79	103.20	160,077
06 Dec 18	103.60000 -2.11	104.52	101.83	102.79	421,420
04 Dec 18	105.71000 -4.11	110.18	105.29	107.78	421,590
03 Dec 18	109.82000 +13.05	111.43	105.16	105.38	1,036,270
30 Nov 18	96.77000 +1.27	97.19	94.72	96.47	408,852
29 Nov 18	95.50000 +1.44	96.03	92.60	95.38	204,228
28 Nov 18	94.06000 +1.26	95.30	92.80	95.13	326,253
27 Nov 18	92.80000 -2.24	96.34	92.13	95.79	262,184
26 Nov 18	95.04000 +3.81	95.46	92.68	94.09	241,450
23 Nov 18	91.23000 +1.29	92.15	89.50	89.56	48,414
21 Nov 18	89.94000 +4.67	90.25	87.66	88.38	158,005
20 Nov 18	85.27000 -2.18	86.78	82.93	83.89	277,446
19 Nov 18	87.45000 -5.78	94.31	86.78	93.86	180,491
16 Nov 18	93.23000 +1.40	94.10	91.52	92.39	452,256
15 Nov 18	91.83000 -0.58	93.35	91.08	93.19	259,158
14 Nov 18	92.41000 -0.03	96.78	92.02	96.77	320,924
13 Nov 18	92.44000 -0.22	95.90	91.78	94.40	227,904
12 Nov 18	92.66000 -4.66	95.11	91.66	95.11	178,700
09 Nov 18	97.32000 -2.17	98.14	95.40	97.74	105,519
08 Nov 18	99.49000 -0.41	100.12	98.81	99.23	79,155
07 Nov 18	99.90000 -0.60	102.65	98.77	101.56	252,530
06 Nov 18	100.50000 +2.59	103.02	96.30	96.70	291,645
05 Nov 18	97.91000 +1.71	98.18	94.20	95.44	166,745
02 Nov 18	96.20000 +0.15	96.48	94.07	95.69	353,319
01 Nov 18	96.05000 +16.04	98.30	86.45	87.05	978,252
31 Oct 18	80.01000 +5.16	82.03	76.32	76.75	102,569
30 Oct 18	74.85000 +0.68	75.99	73.34	73.34	90,738
29 Oct 18	74.17000 +0.22	76.50	73.35	76.22	89,205
26 Oct 18	73.95000 -0.91	74.18	71.48	72.66	124,267
25 Oct 18	74.86000 -2.99	77.48	74.00	76.64	226,211
24 Oct 18	77.85000 -4.74	82.40	77.37	82.25	107,340
23 Oct 18	82.59000 -0.57	82.76	79.34	81.25	215,601
22 Oct 18	83.16000 +1.76	84.64	80.42	81.44	126,854
19 Oct 18	81.40000 -2.37	84.42	80.45	83.61	172,045
18 Oct 18	83.77000 +5.51	85.55	81.96	82.20	507,806
17 Oct 18	78.26000 -0.05	78.61	76.35	78.33	87,421
16 Oct 18	78.31000 +4.26	78.38	74.48	74.88	159,305
15 Oct 18	74.05000 +1.36	74.76	72.14	74.69	190,433
12 Oct 18	72.69000 -0.32	74.89	70.48	73.76	444,148
11 Oct 18	73.01000 +9.20	73.04	65.22	65.42	951,819
10 Oct 18	63.81000 -5.32	67.97	63.81	67.85	287,514
09 Oct 18	69.13000 -1.63	72.60	68.69	71.20	223,260
08 Oct 18	70.76000 -1.94	72.25	69.03	72.02	240,977
05 Oct 18	72.70000 +0.18	74.96	71.50	72.81	192,842
04 Oct 18	72.52000 -1.59	74.21	71.13	74.18	258,314
03 Oct 18	74.11000 -0.44	74.91	73.84	74.65	124,365
02 Oct 18	74.55000 -0.34	75.43	73.51	74.90	273,400
01 Oct 18	74.89000 -0.95	77.80	74.66	77.80	260,611
28 Sep 18	75.84000 -0.36	76.32	75.20	76.32	208,783
27 Sep 18	76.20000 +0.70	76.87	74.16	75.68	344,819
26 Sep 18	75.50000 -4.06	80.85	74.27	78.72	527,232
25 Sep 18	79.56000 +1.68	81.18	78.53	81.17	480,567
24 Sep 18	77.88000 -0.08	78.77	76.80	77.08	267,783
21 Sep 18	77.96000 -2.24	80.00	77.19	78.42	614,791
20 Sep 18	80.20000 +0.22	82.50	77.46	81.12	1,223,945
19 Sep 18	79.98000 -7.32	85.47	78.57	84.75	2,386,948
18 Sep 18	87.30000 -6.47	93.48	86.97	92.09	390,988
17 Sep 18	93.77000 -0.01	99.04	89.62	98.65	951,100
14 Sep 18	93.78000 +4.38	96.44	92.48	94.47	128,278
13 Sep 18	89.40000 +0.30	91.02	88.91	90.87	58,444
12 Sep 18	89.10000 +0.83	89.86	88.69	89.17	99,035
11 Sep 18	88.27000 -0.02	88.83	86.54	86.81	114,686
10 Sep 18	88.29000 -1.45	88.94	87.05	88.94	52,139
07 Sep 18	89.74000 -0.06	90.90	89.00	89.55	93,691
06 Sep 18	89.80000 -3.91	93.46	89.48	92.41	125,349
05 Sep 18	93.71000 -2.18	95.29	91.93	95.00	187,037
04 Sep 18	95.89000 +2.06	95.90	92.59	93.80	74,732
31 Aug 18	93.83000 +0.17	94.15	92.41	92.90	64,576
30 Aug 18	93.66000 +1.59	93.74	91.81	92.10	28,425
29 Aug 18	92.07000 +0.36	93.27	90.25	92.35	80,240
28 Aug 18	91.71000 +0.24	93.88	91.25	92.69	75,458
27 Aug 18	91.47000 -0.26	92.70	91.38	91.96	76,674
24 Aug 18	91.73000 -0.40	93.03	90.86	92.47	76,870
23 Aug 18	92.13000 +0.26	92.51	90.60	90.90	76,511
22 Aug 18	91.87000 +4.32	92.62	89.34	91.22	166,739
21 Aug 18	87.55000 +1.99	87.93	85.64	85.90	37,762
20 Aug 18	85.56000 +0.62	85.79	84.62	85.38	43,650
17 Aug 18	84.94000 +1.29	85.00	82.97	83.76	102,274
16 Aug 18	83.65000 -1.79	85.95	82.70	85.95	90,303
15 Aug 18	85.44000 -2.04	86.71	84.75	86.71	97,319
14 Aug 18	87.48000 +0.22	87.86	86.05	87.86	88,335
13 Aug 18	87.26000 -2.49	90.12	86.40	90.09	105,319
10 Aug 18	89.75000 -1.96	91.53	89.14	90.75	114,406
09 Aug 18	91.71000 +1.65	92.33	90.30	90.93	98,668
08 Aug 18	90.06000 -1.22	91.59	89.57	91.38	53,281
07 Aug 18	91.28000 +1.10	91.47	90.18	90.18	46,562
06 Aug 18	90.18000 -0.85	91.02	89.40	89.40	37,514
03 Aug 18	91.03000 -0.90	93.24	90.16	93.24	92,964
02 Aug 18	91.93000 -0.20	96.60	90.44	92.81	72,394
01 Aug 18	92.13000 +1.38	93.05	89.53	89.75	126,687
31 Jul 18	90.75000 -0.51	92.00	90.50	90.69	94,930
30 Jul 18	91.26000 -0.31	92.06	90.79	92.01	81,290
27 Jul 18	91.57000 +0.66	92.88	90.40	92.88	123,885
26 Jul 18	90.91000 -3.53	94.95	90.00	94.95	168,746
25 Jul 18	94.44000 +0.95	95.65	94.38	95.16	90,194
24 Jul 18	93.49000 -3.14	97.22	93.18	97.18	157,680
23 Jul 18	96.63000 +0.42	97.70	95.49	95.50	131,262
20 Jul 18	96.21000 +3.17	96.22	92.87	92.89	103,858
19 Jul 18	93.04000 +0.46	93.39	90.01	90.18	113,021
18 Jul 18	92.58000 -0.85	92.61	91.10	92.20	111,281
17 Jul 18	93.43000 +2.73	94.47	90.78	90.79	105,126
16 Jul 18	90.70000 +1.78	90.81	87.90	89.03	90,546
13 Jul 18	88.92000 +0.17	88.92	87.38	87.67	57,811
12 Jul 18	88.75000 +2.10	89.50	87.43	87.43	92,449
11 Jul 18	86.65000 -0.72	87.31	84.71	85.35	85,990
10 Jul 18	87.37000 +0.54	88.13	85.64	85.72	84,543
09 Jul 18	86.83000 +0.83	86.91	84.73	86.89	96,107
06 Jul 18	86.00000 +0.31	87.01	84.72	85.87	105,118
05 Jul 18	85.69000 -0.31	86.04	84.52	85.71	86,576
03 Jul 18	86.00000 +2.08	86.14	84.03	84.77	40,770
02 Jul 18	83.92000 +1.06	84.83	82.62	82.97	101,245
29 Jun 18	82.86000 -1.11	85.48	82.77	85.39	148,645
28 Jun 18	83.97000 -1.71	84.75	82.41	84.10	130,822
27 Jun 18	85.68000 -2.05	87.88	85.39	85.84	77,937
26 Jun 18	87.73000 +2.84	88.90	84.61	85.00	91,887
25 Jun 18	84.89000 -3.11	88.13	84.48	88.13	110,349
22 Jun 18	88.00000 -1.86	89.90	87.60	89.90	62,839
21 Jun 18	89.86000 -0.56	91.07	89.50	90.67	100,299
20 Jun 18	90.42000 -2.70	92.68	90.01	92.26	251,321
19 Jun 18	93.12000 +1.64	93.88	90.88	92.50	90,035
18 Jun 18	91.48000 -0.72	92.43	91.21	92.32	62,458
15 Jun 18	92.20000 -3.20	93.97	91.70	93.30	131,264
14 Jun 18	95.40000 -2.90	98.28	93.28	96.00	221,569
13 Jun 18	98.30000 -1.86	100.71	97.30	100.21	94,307
12 Jun 18	100.16000 +0.80	101.73	99.01	101.15	108,335
11 Jun 18	99.36000 -0.28	103.00	98.90	103.00	102,268
08 Jun 18	99.64000 +1.46	101.46	99.04	99.68	87,716
07 Jun 18	98.18000 +1.89	100.62	97.04	99.87	127,167
06 Jun 18	96.29000 -0.69	101.25	96.01	101.03	94,571
05 Jun 18	96.98000 +2.08	97.61	95.68	96.81	53,683
04 Jun 18	94.90000 -0.28	97.73	93.98	97.07	62,338
01 Jun 18	95.18000 -0.32	96.49	93.91	95.60	39,724
31 May 18	95.50000 -0.27	97.76	95.37	95.81	47,093
30 May 18	95.77000 +3.04	96.43	94.79	95.03	68,565
29 May 18	92.73000 -3.58	94.75	92.59	94.23	77,178
25 May 18	96.31000 -1.48	98.39	96.16	97.00	58,248
24 May 18	97.79000 +3.16	97.99	94.28	94.33	81,527
23 May 18	94.63000 -0.03	96.47	93.94	94.00	83,980
22 May 18	94.66000 -1.34	95.57	93.99	95.38	148,542
21 May 18	96.00000 +1.47	98.41	95.26	98.08	110,585
18 May 18	94.53000 +0.04	95.67	93.17	94.66	143,908
17 May 18	94.49000 +1.47	95.74	93.93	94.25	76,679
16 May 18	93.02000 -0.41	93.49	89.92	91.09	139,886
15 May 18	93.43000 +2.33	94.30	90.93	91.39	100,080
14 May 18	91.10000 +0.09	92.17	89.74	89.74	164,097
11 May 18	91.01000 +0.68	91.39	89.82	89.97	72,248
10 May 18	90.33000 +2.34	99.99	89.15	99.99	147,077
09 May 18	87.99000 -0.02	89.11	86.90	87.12	348,939
08 May 18	88.01000 +1.00	88.85	85.91	85.91	111,414
07 May 18	87.01000 -1.19	88.01	86.76	87.45	43,824
04 May 18	88.20000 +0.99	89.10	85.14	85.53	93,540
03 May 18	87.21000 +1.07	87.84	85.74	86.40	41,485
02 May 18	86.14000 -1.65	89.31	85.50	88.67	94,236
01 May 18	87.79000 +0.17	88.43	87.32	88.00	111,570
30 Apr 18	87.62000 +0.62	88.45	87.24	87.54	103,552
27 Apr 18	87.00000 -0.30	88.74	85.64	87.15	73,272
26 Apr 18	87.30000 +1.00	88.69	86.80	86.80	171,071
25 Apr 18	86.30000 -0.40	87.28	85.38	85.38	60,560
24 Apr 18	86.70000 -1.04	87.88	86.38	87.75	262,213
23 Apr 18	87.74000 -1.16	89.82	87.06	89.82	111,207
20 Apr 18	88.90000 -0.26	89.66	87.93	88.00	172,998
19 Apr 18	89.16000 +1.09	90.20	87.54	88.19	53,382
18 Apr 18	88.07000 +2.68	88.76	85.57	86.32	95,718
17 Apr 18	85.39000 +0.34	88.00	84.10	84.90	138,307
16 Apr 18	85.05000 +0.29	86.00	84.19	84.42	45,054
13 Apr 18	84.76000 -1.08	86.00	82.18	84.25	86,677
12 Apr 18	85.84000 +4.72	86.83	82.79	83.23	133,539
11 Apr 18	81.12000 +0.80	81.32	79.60	79.60	81,347
10 Apr 18	80.32000 +0.44	80.62	79.01	79.75	129,137
09 Apr 18	79.88000 +5.04	83.72	76.71	76.92	151,714
06 Apr 18	74.84000 -1.10	75.69	73.40	75.11	126,786
05 Apr 18	75.94000 -1.25	76.96	74.55	76.17	55,103
04 Apr 18	77.19000 +0.31	77.43	72.72	73.00	122,082
03 Apr 18	76.88000 -0.42	77.68	75.82	77.30	126,454
02 Apr 18	77.30000 -3.14	83.97	76.69	80.60	160,275
29 Mar 18	80.44000 +1.32	81.36	78.98	78.98	139,898
28 Mar 18	79.12000 +1.49	79.48	76.42	78.00	187,480
27 Mar 18	77.63000 -1.79	80.19	77.41	79.23	206,992
26 Mar 18	79.42000 -0.30	81.13	78.42	80.94	52,150
23 Mar 18	79.72000 +0.01	80.40	79.02	79.52	82,500
22 Mar 18	79.71000 +0.17	81.37	79.34	80.60	114,636
21 Mar 18	79.54000 -0.95	81.00	79.41	80.21	52,771
20 Mar 18	80.49000 +0.53	81.57	80.19	81.57	47,154
19 Mar 18	79.96000 -0.97	81.01	79.12	80.95	83,531
16 Mar 18	80.93000 -1.36	83.24	80.19	83.24	176,638
15 Mar 18	82.29000 -2.71	85.41	82.20	85.40	135,620
14 Mar 18	85.00000 +4.04	85.94	83.28	83.31	484,119
13 Mar 18	80.96000 +2.29	81.24	79.61	80.66	248,436
12 Mar 18	78.67000 +0.07	79.62	78.19	79.30	121,134
09 Mar 18	78.60000 -0.91	79.36	77.33	77.34	101,603
08 Mar 18	79.51000 -0.20	80.75	78.76	80.43	113,464
07 Mar 18	79.71000 -2.79	81.40	78.76	81.16	243,866
06 Mar 18	82.50000 -0.59	83.60	81.87	82.87	124,813
05 Mar 18	83.09000 -2.10	84.57	81.50	83.10	145,355
02 Mar 18	85.19000 +3.22	86.08	81.53	82.15	249,387
01 Mar 18	81.97000 +5.34	83.49	75.49	75.72	348,871
28 Feb 18	76.63000 -2.56	78.94	75.92	78.94	127,956
27 Feb 18	79.19000 -1.31	80.00	78.87	79.64	231,974
26 Feb 18	80.50000 +0.00	81.27	79.64	80.69	148,670
23 Feb 18	80.50000 -0.77	81.54	79.42	80.59	122,043
22 Feb 18	81.27000 +1.03	82.11	80.26	80.43	130,463
21 Feb 18	80.24000 +2.09	81.14	78.30	78.30	125,176
20 Feb 18	78.15000 -1.96	80.37	77.49	79.92	130,160
16 Feb 18	80.11000 -0.96	80.75	79.76	80.74	144,230
15 Feb 18	81.07000 -0.54	81.98	79.91	80.07	133,490
14 Feb 18	81.61000 +0.11	84.09	80.21	82.85	157,932
13 Feb 18	81.50000 +0.72	87.00	80.03	82.43	292,231
12 Feb 18	80.78000 +5.68	81.79	76.26	76.68	227,061
09 Feb 18	75.10000 -0.88	77.02	71.52	74.98	236,390
08 Feb 18	75.98000 +1.26	77.55	73.91	75.08	256,994
07 Feb 18	74.72000 +0.93	76.91	73.71	73.78	213,049
06 Feb 18	73.79000 +0.95	74.22	69.97	70.58	228,088
05 Feb 18	72.84000 -0.13	76.63	71.03	71.40	230,630
02 Feb 18	72.97000 -2.55	75.20	71.33	74.59	273,428
01 Feb 18	75.52000 -2.06	78.47	73.59	78.23	274,179
31 Jan 18	77.58000 -0.52	79.91	76.21	77.99	180,690
30 Jan 18	78.10000 -4.73	80.78	77.17	77.37	290,782
29 Jan 18	82.83000 +7.41	85.31	78.40	79.89	296,953
26 Jan 18	75.42000 -0.32	75.75	73.36	74.02	195,109
25 Jan 18	75.74000 -0.18	76.99	75.02	75.16	282,950
24 Jan 18	75.92000 +2.97	76.88	71.87	72.30	256,081
23 Jan 18	72.95000 +6.70	74.17	66.29	66.29	227,325
22 Jan 18	66.25000 -0.08	66.78	65.47	65.88	145,700
19 Jan 18	66.33000 +1.05	67.85	64.35	64.89	179,483
18 Jan 18	65.28000 -2.39	66.15	64.26	65.10	312,841
17 Jan 18	67.67000 -1.18	68.53	66.67	67.18	497,763
16 Jan 18	68.85000 -1.67	70.26	66.82	66.93	343,910
12 Jan 18	70.52000 +8.13	71.40	62.39	62.69	307,712
11 Jan 18	62.39000 +2.16	63.07	59.54	59.91	167,055
10 Jan 18	60.23000 -2.85	62.66	59.38	62.66	151,600
09 Jan 18	63.08000 +4.97	66.67	59.31	59.67	257,596
08 Jan 18	58.11000 +1.16	61.33	57.20	61.07	310,748
05 Jan 18	56.95000 -2.84	61.92	55.50	61.08	227,151
04 Jan 18	59.79000 -2.64	61.86	57.85	61.86	164,364
03 Jan 18	62.43000 -1.32	64.52	62.08	62.91	88,648
02 Jan 18	63.75000 +0.61	66.03	63.22	63.48	104,567
29 Dec 17	63.14000 +0.60	64.25	61.56	61.65	134,357
28 Dec 17	62.54000 -1.02	63.50	61.34	62.28	186,362
27 Dec 17	63.56000 +2.18	63.95	61.42	62.52	155,123
26 Dec 17	61.38000 -0.76	63.29	60.80	61.75	146,246
22 Dec 17	62.14000 +2.63	63.49	58.14	58.62	426,142
21 Dec 17	59.51000 +2.25	59.74	55.99	56.79	195,821
20 Dec 17	57.26000 -1.12	58.24	56.24	56.41	217,320
19 Dec 17	58.38000 +0.32	59.43	53.93	59.00	289,579
18 Dec 17	58.06000 -0.15	59.00	57.16	57.35	429,314
15 Dec 17	58.21000 -1.26	59.88	56.54	58.97	564,938
14 Dec 17	59.47000 +6.74	69.26	58.16	58.33	2,870,114
13 Dec 17	52.73000 -2.27	54.69	51.52	51.89	747,291
12 Dec 17	55.00000 +0.53	57.39	51.43	52.00	1,251,511
11 Dec 17	54.47000 +24.02	54.47	41.48	41.61	1,500,429
08 Dec 17	30.45000 +0.05	30.91	29.46	29.90	215,058
07 Dec 17	30.40000 +1.10	30.56	29.33	29.39	154,867
06 Dec 17	29.30000 -0.46	30.00	28.83	28.92	31,409
05 Dec 17	29.76000 -0.91	30.09	29.46	30.00	48,511
04 Dec 17	30.67000 -0.33	31.00	30.35	31.00	43,397
01 Dec 17	31.00000 -1.02	31.75	28.97	31.66	71,868
30 Nov 17	32.02000 +4.01	35.71	28.36	28.36	209,844
29 Nov 17	28.01000 +1.19	28.40	26.22	26.22	260,437
28 Nov 17	26.82000 +0.99	26.85	25.85	25.94	73,476
27 Nov 17	25.83000 +0.03	26.27	25.74	25.81	80,777
24 Nov 17	25.80000 +0.71	25.98	25.34	25.61	20,806
22 Nov 17	25.09000 +0.09	25.62	24.66	24.70	152,725
21 Nov 17	25.00000 +0.42	25.22	24.14	24.24	121,746
20 Nov 17	24.58000 +0.39	24.58	24.15	24.33	63,941
17 Nov 17	24.19000 -0.15	24.44	22.21	24.32	23,278
16 Nov 17	24.34000 +0.23	24.52	24.07	24.44	74,295
15 Nov 17	24.11000 +0.11	24.56	23.69	23.75	25,184
14 Nov 17	24.00000 +0.30	24.51	23.52	23.52	25,033
13 Nov 17	23.70000 -0.45	24.37	23.29	23.36	88,365
10 Nov 17	24.15000 +1.43	24.89	23.00	23.01	17,359
09 Nov 17	22.72000 -0.49	23.35	22.54	22.82	311,608
08 Nov 17	23.21400 +0.50	23.31	22.74	22.93	4,375
07 Nov 17	22.71000 -0.11	23.25	22.71	23.25	5,318
06 Nov 17	22.82000 -0.39	23.20	22.82	23.11	60,475
03 Nov 17	23.21000 +0.01	23.24	22.90	23.00	24,920
02 Nov 17	23.20000 +0.58	23.24	22.70	23.00	126,494
01 Nov 17	22.62000 -0.30	23.31	22.56	23.00	49,243
31 Oct 17	22.92000 -0.58	23.38	22.92	23.30	19,411
30 Oct 17	23.50000 +0.50	23.54	23.13	23.15	128,552
27 Oct 17	23.00000 -0.47	23.34	22.73	22.83	10,160
26 Oct 17	23.47000 +0.72	23.71	23.28	23.64	13,259
25 Oct 17	22.75000 -0.24	22.99	22.27	22.63	6,675
24 Oct 17	22.99000 -0.28	23.50	22.61	23.50	10,255
23 Oct 17	23.27500 -0.03	23.73	22.92	23.72	8,611
20 Oct 17	23.31000 -0.69	24.00	23.31	24.00	43,191
19 Oct 17	24.00000 -0.10	24.28	23.56	24.25	26,574
18 Oct 17	24.10500 -0.27	24.52	24.10	24.44	18,617
17 Oct 17	24.38000 -0.42	24.51	24.31	24.39	19,678
16 Oct 17	24.80000 -0.62	25.52	24.58	25.52	16,026
13 Oct 17	25.42000 -0.29	25.74	25.41	25.74	12,910
12 Oct 17	25.71000 -0.44	26.18	25.70	26.14	35,636
11 Oct 17	26.15000 -0.57	26.81	26.07	26.42	70,991
10 Oct 17	26.72000 +0.21	26.94	25.91	26.04	32,061
09 Oct 17	26.51000 -0.04	27.25	26.05	26.21	30,812
06 Oct 17	26.55000 +0.35	26.97	25.75	25.88	74,002
05 Oct 17	26.20000 +1.21	26.20	24.95	25.00	31,056
04 Oct 17	24.99000 +1.03	25.00	24.05	24.05	91,127
03 Oct 17	23.96000 +1.39	24.48	22.85	22.85	81,270
02 Oct 17	22.57000 -0.04	22.57	22.49	22.49	5,687
29 Sep 17	22.61000 +0.61	22.61	22.25	22.25	2,966
28 Sep 17	22.00000 +0.20	22.02	21.85	21.91	12,335
27 Sep 17	21.80000 -0.02	21.98	21.73	21.73	4,643
26 Sep 17	21.81500 +0.11	21.82	21.70	21.70	9,761
25 Sep 17	21.70000 +0.20	21.71	21.25	21.39	27,433
22 Sep 17	21.50000 +0.00	21.50	21.50	21.50	1
21 Sep 17	21.50000 +0.00	21.59	21.26	21.47	69,092
20 Sep 17	21.50000 +0.20	21.50	21.50	21.50	501
19 Sep 17	21.30000 +0.00	21.30	21.30	21.30	0
18 Sep 17	21.30000 -0.57	21.30	21.30	21.30	501
15 Sep 17	21.87000 +0.81	21.87	21.87	21.87	493
14 Sep 17	21.06000 +0.00	21.06	21.06	21.06	1
13 Sep 17	21.06000 +0.00	21.06	21.06	21.06	8
12 Sep 17	21.06000 -0.04	21.06	20.97	20.97	622
11 Sep 17	21.10000 +0.21	21.17	20.85	20.85	1,639
08 Sep 17	20.89000 -0.07	21.11	20.88	21.10	782
07 Sep 17	20.96300 +0.23	20.96	20.70	20.70	836
06 Sep 17	20.73000 -0.07	20.73	20.73	20.73	103
05 Sep 17	20.79500 +0.09	20.88	20.58	20.59	10,538
01 Sep 17	20.70000 -0.20	20.83	20.51	20.66	13,388
31 Aug 17	20.90000 +0.11	20.90	20.60	20.62	7,794
30 Aug 17	20.78600 +0.29	20.79	20.57	20.57	2,926
29 Aug 17	20.50000 -0.29	20.63	20.50	20.55	5,312
28 Aug 17	20.79000 +0.28	20.89	20.69	20.72	16,357
25 Aug 17	20.51000 -0.26	21.93	20.51	20.51	2,816
24 Aug 17	20.77000 +0.15	20.77	20.10	20.50	53,842
23 Aug 17	20.62500 -0.03	20.87	20.50	20.65	40,456
22 Aug 17	20.66000 -1.31	20.97	20.51	20.57	16,025
21 Aug 17	21.97000 +1.42	21.97	20.36	20.56	3,246
18 Aug 17	20.55000 +0.20	20.62	20.35	20.35	3,909
17 Aug 17	20.35000 -0.32	20.55	20.35	20.41	6,535
16 Aug 17	20.67000 +0.03	20.67	20.35	20.39	9,843
15 Aug 17	20.64000 +0.37	20.64	20.35	20.44	6,361
14 Aug 17	20.27000 +0.46	20.50	20.11	20.29	151,386
11 Aug 17	19.81000 -0.79	20.49	19.81	20.40	7,103
10 Aug 17	20.60000 +0.09	20.60	20.33	20.33	2,021
09 Aug 17	20.51000 -0.21	20.74	20.51	20.74	1,321
08 Aug 17	20.72100 +0.16	20.82	20.72	20.76	978
07 Aug 17	20.56000 -0.43	20.76	20.56	20.76	1,238
04 Aug 17	20.99000 -0.06	22.00	20.75	20.86	7,864
03 Aug 17	21.05000 +0.15	21.05	20.92	21.04	4,752
02 Aug 17	20.90000 +0.25	20.90	20.84	20.90	896
01 Aug 17	20.65000 -0.32	21.90	20.65	21.90	1,460
31 Jul 17	20.97000 -0.38	21.18	20.64	21.18	5,945
28 Jul 17	21.35000 +0.81	21.35	20.75	20.79	12,285
27 Jul 17	20.54000 -0.81	21.21	20.34	21.21	87,370
26 Jul 17	21.35000 +1.24	21.35	20.84	20.84	55,806
25 Jul 17	20.11000 -1.31	21.13	19.42	21.11	58,219
24 Jul 17	21.42000 +1.14	21.52	20.54	20.54	3,961
21 Jul 17	20.28000 -0.78	20.76	20.27	20.76	1,357
20 Jul 17	21.06000 +0.51	21.06	20.57	20.98	1,931
19 Jul 17	20.55000 -0.21	20.63	20.29	20.40	8,311
18 Jul 17	20.76000 +0.69	20.76	20.15	20.15	5,360
17 Jul 17	20.07000 -0.56	20.48	20.01	20.11	14,195
14 Jul 17	20.63000 +0.28	20.63	19.86	20.15	6,220
13 Jul 17	20.35000 +0.13	20.35	19.75	19.90	7,841
12 Jul 17	20.22000 +0.01	20.22	19.36	20.02	22,526
11 Jul 17	20.21000 -0.12	20.50	19.70	20.01	19,611
10 Jul 17	20.33000 +0.00	20.35	19.78	20.25	20,112
07 Jul 17	20.33000 -0.07	20.84	20.00	20.29	29,772
06 Jul 17	20.40000 +0.09	20.69	20.22	20.50	59,300
05 Jul 17	20.31000 -0.36	20.59	20.00	20.16	47,991
03 Jul 17	20.67000 -0.54	20.85	20.50	20.76	45,998
30 Jun 17	21.21000 +0.46	21.34	20.55	20.56	37,360
29 Jun 17	20.75000 -0.01	20.76	20.11	20.11	18,320
28 Jun 17	20.76000 -0.17	20.87	20.01	20.09	6,217
27 Jun 17	20.93000 +1.17	20.99	20.16	20.25	7,123
26 Jun 17	19.76500 -0.24	19.76	19.76	19.76	320
23 Jun 17	20.00000 -0.01	20.15	19.95	20.15	1,105
22 Jun 17	20.01000 -0.58	20.51	19.06	20.19	14,534
21 Jun 17	20.59000 -0.11	20.59	19.00	20.36	59,686
20 Jun 17	20.70000 +0.56	20.88	20.00	20.22	7,219
19 Jun 17	20.14000 -0.84	21.29	20.12	20.83	12,487
16 Jun 17	20.98000 +0.43	21.77	20.29	20.90	6,576
15 Jun 17	20.55000 -0.75	21.39	20.33	20.73	19,986
14 Jun 17	21.30000 +0.30	21.44	20.91	21.19	15,016
13 Jun 17	21.00000 -0.02	21.28	20.45	20.50	4,392
12 Jun 17	21.02000 +0.95	21.02	20.19	20.48	19,815
09 Jun 17	20.07000 -0.38	20.40	20.07	20.25	3,534
08 Jun 17	20.45000 -0.24	20.72	20.01	20.46	19,287
07 Jun 17	20.69000 -0.11	20.88	20.19	20.80	25,561
06 Jun 17	20.80000 -0.53	21.04	20.73	21.04	674
05 Jun 17	21.33000 +0.45	21.54	20.33	20.90	49,263
02 Jun 17	20.88000 +0.61	20.90	20.06	20.06	33,310
01 Jun 17	20.27000 -0.58	21.03	19.82	20.62	63,867
31 May 17	20.85000 +0.06	21.39	19.65	20.55	52,825
30 May 17	20.79000 +0.64	20.98	20.24	20.26	35,770
26 May 17	20.15000 -1.26	21.95	19.54	21.11	93,443
25 May 17	21.41000 +0.79	21.90	20.29	20.66	47,832
24 May 17	20.62000 -0.35	21.43	20.39	20.57	31,707
23 May 17	20.97000 -0.44	21.17	20.63	21.16	33,461
22 May 17	21.41000 -0.44	21.96	20.61	21.96	49,029
19 May 17	21.85000 -1.15	22.68	21.06	22.10	219,235
18 May 17	23.00000 +0.00	25.00	17.33	17.90	798,779