FUNDMANAGER.co.uk

Globant S.A.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	45.78000 +2.58	45.80	43.04	43.40	1,519,192
21 Oct 26	43.20000 +1.55	43.56	41.01	41.42	929,002
20 Oct 26	41.65000 +1.51	41.85	40.26	40.38	716,363
19 Oct 26	40.14000 +0.58	40.35	38.96	38.96	848,148
16 Oct 26	39.56000 +0.33	40.69	38.94	39.78	981,838
15 Oct 26	39.23000 +2.36	40.16	37.28	37.28	1,104,676
14 Oct 26	36.87000 -0.30	37.66	36.30	37.06	611,758
13 Oct 26	37.17000 +0.74	38.71	36.52	36.62	809,933
12 Oct 26	36.43000 +0.11	37.50	36.08	36.68	480,423
09 Oct 26	36.32000 -0.73	37.40	36.14	37.14	496,634
08 Oct 26	37.05000 +1.56	37.09	34.60	35.49	840,452
07 Oct 26	35.49000 -0.07	35.96	35.02	35.58	483,557
06 Oct 26	35.56000 -0.19	35.87	35.24	35.77	499,856
05 Oct 26	35.75000 +0.65	36.28	34.61	34.86	684,246
02 Oct 26	35.10000 -1.88	37.04	34.96	37.01	823,867
01 Oct 26	36.98000 +2.28	38.79	36.82	37.87	2,087,526
30 Sep 26	34.70000 +0.76	35.40	34.01	34.04	843,253
29 Sep 26	33.94000 +0.15	34.12	33.00	33.60	683,817
28 Sep 26	33.79000 -0.71	34.27	33.17	33.80	743,678
25 Sep 26	34.50000 -0.33	35.23	34.14	34.60	486,110
24 Sep 26	34.83000 +0.38	35.05	33.26	34.79	906,233
23 Sep 26	34.45000 -0.56	35.68	34.45	35.06	691,194
22 Sep 26	35.01000 -0.83	36.76	34.69	36.55	835,335
21 Sep 26	35.84000 +0.25	37.37	35.66	36.26	688,237
18 Sep 26	35.59000 -2.14	37.73	35.50	37.72	2,144,464
17 Sep 26	37.73000 -0.64	38.74	37.37	38.40	959,516
16 Sep 26	38.37000 -1.73	39.71	38.34	39.31	884,965
15 Sep 26	40.10000 -0.39	41.19	39.49	39.60	885,616
14 Sep 26	40.49000 +2.74	40.98	38.97	39.30	1,141,121
11 Sep 26	37.75000 +1.05	37.93	36.45	36.70	1,464,438
10 Sep 26	36.70000 +0.56	37.07	35.90	36.21	803,583
09 Sep 26	36.14000 -0.98	37.22	35.84	37.13	946,678
08 Sep 26	37.12000 -2.01	38.12	36.23	38.12	1,465,846
04 Sep 26	39.13000 -1.22	39.81	38.34	39.81	1,016,629
03 Sep 26	40.35000 +1.47	40.91	39.23	39.92	783,243
02 Sep 26	38.88000 -0.80	40.45	38.85	39.38	906,138
01 Sep 26	39.68000 -1.03	40.72	39.24	40.02	920,955
31 Aug 26	40.71000 +0.19	41.31	39.84	40.18	1,225,389
28 Aug 26	40.52000 +0.35	41.49	40.20	40.26	914,044
27 Aug 26	40.17000 +1.38	40.71	38.87	39.52	922,753
26 Aug 26	38.79000 -1.29	40.16	38.37	39.26	857,170
25 Aug 26	40.08000 +0.50	40.19	38.60	38.88	929,331
24 Aug 26	39.58000 -0.04	40.34	39.00	39.58	781,528
21 Aug 26	39.62000 -0.01	41.06	38.82	39.04	1,097,033
20 Aug 26	39.63000 +0.11	40.58	38.65	39.37	1,460,375
19 Aug 26	39.52000 +2.21	40.79	37.61	37.61	2,045,309
18 Aug 26	37.31000 +1.05	37.36	36.13	36.98	2,376,267
17 Aug 26	36.26000 -1.12	37.81	36.14	37.18	3,140,379
14 Aug 26	37.38000 -3.61	39.29	35.51	38.21	6,222,162
13 Aug 26	40.99000 +2.25	41.65	38.27	39.03	3,576,028
12 Aug 26	38.74000 -0.24	38.75	36.77	38.03	1,928,880
11 Aug 26	38.98000 +0.43	39.88	37.36	38.03	1,886,303
10 Aug 26	38.55000 +1.15	39.09	36.83	37.00	1,453,618
07 Aug 26	37.40000 +0.15	38.03	36.63	36.69	805,780
06 Aug 26	37.25000 -1.13	37.36	34.79	36.65	2,024,895
05 Aug 26	38.38000 +0.25	38.56	37.17	38.12	1,117,234
04 Aug 26	38.13000 +0.99	38.30	36.36	36.48	1,014,381
03 Aug 26	37.14000 +0.54	38.42	36.76	37.67	1,002,684
31 Jul 26	36.60000 +0.21	36.84	34.01	34.51	2,679,647
30 Jul 26	36.39000 -1.76	37.40	35.28	36.71	1,631,341
29 Jul 26	38.15000 +3.04	38.97	34.31	35.16	2,228,107
28 Jul 26	35.11000 +2.47	36.01	33.17	33.17	3,069,852
27 Jul 26	32.64000 +1.34	33.54	32.06	32.26	1,126,254
24 Jul 26	31.30000 +0.69	32.00	30.78	31.00	2,037,793
23 Jul 26	30.61000 -0.06	30.69	29.26	30.10	1,476,380
22 Jul 26	30.67000 -1.43	32.85	30.50	32.70	1,712,551
21 Jul 26	32.10000 -0.19	32.76	31.29	31.34	1,073,497
20 Jul 26	32.29000 +0.06	32.94	31.25	31.71	1,027,263
17 Jul 26	32.23000 +0.03	32.85	31.72	32.07	1,161,114
16 Jul 26	32.20000 +0.22	33.59	31.48	32.10	1,509,964
15 Jul 26	31.98000 +1.06	32.60	31.20	31.43	2,101,959
14 Jul 26	30.92000 -1.20	32.20	30.00	30.34	1,609,308
13 Jul 26	32.12000 +2.16	32.37	30.54	30.65	1,651,983
10 Jul 26	29.96000 -1.33	32.19	29.81	31.69	1,379,752
09 Jul 26	31.29000 +1.39	31.48	28.39	28.81	1,811,438
08 Jul 26	29.90000 -1.75	31.28	29.65	30.60	2,919,148
07 Jul 26	31.65000 +0.70	32.99	31.22	32.33	2,037,160
06 Jul 26	30.95000 -1.56	32.64	30.67	32.57	3,242,273
02 Jul 26	32.51000 +1.12	33.19	31.79	31.79	2,140,900
01 Jul 26	31.39000 +2.45	31.92	29.77	29.77	3,196,855
30 Jun 26	28.94000 -1.14	29.50	28.02	29.14	2,342,957
29 Jun 26	30.08000 +0.05	31.24	29.86	30.86	2,382,488
26 Jun 26	30.03000 +2.30	30.15	27.73	27.73	8,902,492
25 Jun 26	27.73000 -1.39	29.28	27.56	29.28	2,258,141
24 Jun 26	29.12000 -0.16	29.98	28.90	29.32	2,376,476
23 Jun 26	29.28000 -0.69	30.99	28.94	30.66	2,155,522
22 Jun 26	29.97000 -0.77	31.37	28.85	30.41	1,617,185
18 Jun 26	30.74000 -3.87	32.74	30.28	31.72	3,349,575
17 Jun 26	34.61000 -2.02	37.88	34.30	36.50	2,207,755
16 Jun 26	36.63000 -0.24	37.79	36.49	36.62	1,174,730
15 Jun 26	36.87000 -0.62	38.87	36.82	37.40	1,040,814
12 Jun 26	37.49000 +1.07	38.03	35.50	36.41	1,097,428
11 Jun 26	36.42000 -0.43	37.28	34.85	36.51	1,141,960
10 Jun 26	36.85000 -0.62	38.01	35.90	36.83	1,154,052
09 Jun 26	37.47000 -0.70	38.87	36.26	37.80	1,269,156
08 Jun 26	38.17000 -0.13	39.04	37.73	38.37	1,270,737
05 Jun 26	38.30000 -1.28	41.04	37.69	40.35	1,324,802
04 Jun 26	39.58000 -0.09	41.85	38.93	41.50	1,407,723
03 Jun 26	39.67000 -2.61	41.49	38.96	41.48	2,088,507
02 Jun 26	42.28000 -2.16	43.62	41.96	42.87	1,779,178
01 Jun 26	44.44000 +4.08	44.64	40.80	41.58	2,521,183
29 May 26	40.36000 +0.43	41.11	38.92	39.81	1,873,985
28 May 26	39.93000 +1.11	40.16	38.38	38.63	1,495,834
27 May 26	38.82000 +0.40	39.93	38.30	38.33	1,188,104
26 May 26	38.42000 -1.71	39.83	38.00	39.76	1,461,246
22 May 26	40.13000 -0.50	42.01	39.10	40.80	1,204,359
21 May 26	40.63000 -1.16	41.54	39.41	41.12	1,698,600
20 May 26	41.79000 +1.54	41.80	38.64	39.78	1,712,179
19 May 26	40.25000 +0.40	41.43	39.22	40.86	2,666,838
18 May 26	39.85000 +0.94	40.49	37.19	39.20	2,399,219
15 May 26	38.91000 +4.83	40.46	37.12	37.45	6,457,293
14 May 26	34.08000 +1.33	34.25	33.07	33.24	2,997,244
13 May 26	32.75000 -2.96	35.19	32.50	35.11	3,090,211
12 May 26	35.71000 -1.50	37.88	35.63	37.45	2,000,252
11 May 26	37.21000 -2.02	39.52	36.79	38.74	1,850,949
08 May 26	39.23000 -1.74	40.39	38.49	40.39	1,471,626
07 May 26	40.97000 +0.28	42.30	40.56	41.44	1,505,728
06 May 26	40.69000 +0.60	40.88	38.72	39.63	1,662,465
05 May 26	40.09000 -0.09	40.25	38.49	40.00	1,003,000
04 May 26	40.18000 -0.44	42.10	39.65	40.76	1,071,960
01 May 26	40.62000 -0.61	43.10	40.17	42.25	1,192,668
30 Apr 26	41.23000 +0.57	41.34	39.53	40.00	1,081,276
29 Apr 26	40.66000 -0.36	40.82	39.75	40.50	1,278,985
28 Apr 26	41.02000 -1.38	43.85	40.94	42.99	1,704,966
27 Apr 26	42.40000 -0.44	44.16	42.30	42.80	1,081,662
24 Apr 26	42.84000 -0.48	43.40	41.67	43.01	1,989,812
23 Apr 26	43.32000 -4.41	46.26	42.28	46.26	1,794,303
22 Apr 26	47.73000 -2.61	51.09	47.05	50.34	1,139,667
21 Apr 26	50.34000 -0.26	52.19	50.05	50.73	1,112,785
20 Apr 26	50.60000 +0.63	51.24	49.76	49.76	1,528,982
17 Apr 26	49.97000 +0.64	50.78	49.42	50.47	1,203,743
16 Apr 26	49.33000 +0.59	50.85	49.16	49.60	1,362,647
15 Apr 26	48.74000 +2.45	49.10	46.28	46.98	1,089,850
14 Apr 26	46.29000 -0.34	47.65	46.06	47.01	1,298,046
13 Apr 26	46.63000 +3.37	46.63	43.00	43.39	2,111,350
10 Apr 26	43.26000 -2.04	46.25	43.01	45.68	1,096,299
09 Apr 26	45.30000 -0.51	46.14	44.13	45.66	1,742,869
08 Apr 26	45.81000 -0.29	47.84	45.12	47.62	1,231,366
07 Apr 26	46.10000 -0.54	47.10	45.33	46.42	845,596
06 Apr 26	46.64000 -1.21	47.89	46.53	47.87	1,136,009
02 Apr 26	47.85000 +1.29	48.17	45.98	46.39	987,837
01 Apr 26	46.56000 +0.45	47.44	44.77	45.73	1,406,964
31 Mar 26	46.11000 +0.43	47.23	45.30	46.30	1,028,769
30 Mar 26	45.68000 +1.16	46.50	44.69	44.69	1,004,061
27 Mar 26	44.52000 -0.83	45.01	43.47	44.38	769,408
26 Mar 26	45.35000 +1.73	46.66	43.32	43.32	966,038
25 Mar 26	43.62000 +0.54	44.90	42.43	43.94	900,080
24 Mar 26	43.08000 -1.77	43.97	42.00	43.97	1,055,389
23 Mar 26	44.85000 +0.14	45.92	43.93	45.43	878,932
20 Mar 26	44.71000 -0.33	45.63	43.50	44.42	1,384,234
19 Mar 26	45.04000 +0.77	45.71	42.36	43.61	1,158,880
18 Mar 26	44.27000 -0.36	45.38	44.18	44.19	857,869
17 Mar 26	44.63000 +0.17	46.40	44.41	44.70	1,022,702
16 Mar 26	44.46000 -0.49	45.49	44.18	45.02	1,451,777
13 Mar 26	44.95000 -0.28	47.21	44.68	45.47	1,039,218
12 Mar 26	45.23000 -2.57	48.74	45.10	47.10	1,271,603
11 Mar 26	47.80000 -0.63	49.69	47.60	48.74	1,369,347
10 Mar 26	48.43000 -2.00	50.80	46.69	49.69	1,045,754
09 Mar 26	50.43000 -1.18	51.29	48.95	50.54	1,708,889
06 Mar 26	51.61000 -1.59	53.56	50.47	52.45	1,651,042
05 Mar 26	53.20000 +1.20	53.90	51.99	51.99	2,177,193
04 Mar 26	52.00000 +2.16	52.09	49.79	50.10	1,336,228
03 Mar 26	49.84000 +1.34	50.74	47.22	47.22	1,355,240
02 Mar 26	48.50000 -1.26	49.53	47.53	48.51	1,320,823
27 Feb 26	49.76000 +2.89	49.89	46.31	47.85	3,459,447
26 Feb 26	46.87000 +2.34	47.51	44.70	44.76	2,264,703
25 Feb 26	44.53000 +2.20	44.85	40.77	42.89	2,962,465
24 Feb 26	42.33000 +0.77	42.53	40.76	41.63	2,974,714
23 Feb 26	41.56000 -4.26	45.77	41.45	44.94	1,452,530
20 Feb 26	45.82000 -0.02	48.01	44.97	45.26	1,340,402
19 Feb 26	45.84000 -3.62	47.33	44.51	45.34	1,773,063
18 Feb 26	49.46000 +1.00	49.88	48.35	48.68	992,766
17 Feb 26	48.46000 -0.94	50.46	47.61	49.72	1,627,054
13 Feb 26	49.40000 +0.12	50.42	48.41	49.91	1,772,233
12 Feb 26	49.28000 -6.19	55.54	48.20	55.54	2,575,925
11 Feb 26	55.47000 -4.77	61.30	54.65	59.76	2,136,507
10 Feb 26	60.24000 +0.10	61.69	59.33	60.98	1,620,305
09 Feb 26	60.14000 +0.11	60.63	57.10	58.89	1,315,784
06 Feb 26	60.03000 +2.31	60.13	57.80	58.01	1,062,763
05 Feb 26	57.72000 -2.68	60.81	56.28	59.90	2,337,727
04 Feb 26	60.40000 +2.31	60.73	56.73	57.43	1,450,646
03 Feb 26	58.09000 -7.70	62.61	56.65	61.93	2,217,947
02 Feb 26	65.79000 -1.09	68.02	65.20	66.87	1,325,853
30 Jan 26	66.88000 +0.66	67.81	65.23	65.72	2,036,836
29 Jan 26	66.22000 -3.53	69.27	64.55	69.24	1,599,005
28 Jan 26	69.75000 +0.60	70.61	68.76	69.04	1,485,525
27 Jan 26	69.15000 -0.04	69.35	66.70	69.00	1,148,644
26 Jan 26	69.19000 +0.15	69.50	67.14	69.27	1,040,987
23 Jan 26	69.04000 -0.01	71.46	68.56	68.91	1,151,219
22 Jan 26	69.05000 +2.24	69.63	67.57	67.57	1,059,626
21 Jan 26	66.81000 +3.96	67.08	62.97	63.73	1,427,512
20 Jan 26	62.85000 -5.35	68.12	62.00	67.17	2,134,835
16 Jan 26	68.20000 +0.72	69.81	66.61	66.72	1,529,315
15 Jan 26	67.48000 -0.45	68.92	66.11	68.00	1,185,344
14 Jan 26	67.93000 +2.73	68.88	65.71	65.83	1,070,199
13 Jan 26	65.20000 -2.30	68.00	65.03	67.95	840,486
12 Jan 26	67.50000 -0.89	68.55	66.35	68.38	634,427
09 Jan 26	68.39000 -0.79	70.07	67.45	69.33	526,969
08 Jan 26	69.18000 -1.18	70.24	68.61	69.54	811,032
07 Jan 26	70.36000 +0.28	71.25	68.87	69.68	883,282
06 Jan 26	70.08000 +3.39	70.08	66.08	66.08	1,080,636
05 Jan 26	66.69000 +3.62	68.33	62.90	63.30	1,570,736
02 Jan 26	63.07000 -2.30	67.56	63.02	66.55	1,227,928
31 Dec 25	65.37000 -1.11	66.75	65.30	66.05	765,594
30 Dec 25	66.48000 -1.10	68.20	66.29	67.18	706,967
29 Dec 25	67.58000 +0.10	68.45	66.86	67.40	1,042,482
26 Dec 25	67.48000 -0.56	68.17	66.82	67.92	677,605
24 Dec 25	68.04000 +1.02	68.61	66.43	67.30	357,335
23 Dec 25	67.02000 -1.23	68.47	66.10	67.56	659,486
22 Dec 25	68.25000 -1.23	70.56	67.57	69.64	805,841
19 Dec 25	69.48000 +1.14	70.00	67.86	67.86	1,938,036
18 Dec 25	68.34000 +1.73	69.00	66.48	66.69	1,446,864
17 Dec 25	66.61000 +0.61	69.00	65.89	65.89	1,032,824
16 Dec 25	66.00000 -1.41	68.35	65.71	66.70	890,723
15 Dec 25	67.41000 -0.29	68.83	66.03	67.72	1,303,037
12 Dec 25	67.70000 -0.18	69.32	66.34	68.31	1,096,061
11 Dec 25	67.88000 -1.04	69.95	67.50	68.00	1,210,033
10 Dec 25	68.92000 +0.18	69.42	66.85	68.69	1,115,107
09 Dec 25	68.74000 -0.43	70.61	68.34	68.96	1,190,152
08 Dec 25	69.17000 -2.04	71.55	68.77	70.95	1,142,094
05 Dec 25	71.21000 +0.95	72.10	69.70	69.88	1,303,543
04 Dec 25	70.26000 +0.85	70.92	69.00	69.66	1,145,551
03 Dec 25	69.41000 +4.55	69.73	64.92	65.41	1,722,250
02 Dec 25	64.86000 +0.26	65.16	63.62	64.93	843,095
01 Dec 25	64.60000 +0.97	65.11	63.17	63.29	990,756
28 Nov 25	63.63000 +0.65	64.16	62.47	62.90	375,054
26 Nov 25	62.98000 -0.21	64.06	62.59	63.31	791,795
25 Nov 25	63.19000 +1.53	63.24	61.76	61.79	937,623
24 Nov 25	61.66000 -1.22	63.79	60.81	62.72	1,205,103
21 Nov 25	62.88000 +3.52	62.93	59.63	59.63	2,124,457
20 Nov 25	59.36000 -2.10	61.86	58.60	60.61	1,771,285
19 Nov 25	61.46000 +1.02	63.96	60.25	60.34	1,522,420
18 Nov 25	60.44000 +1.56	61.01	58.51	58.58	1,698,628
17 Nov 25	58.88000 -2.19	61.67	58.43	61.60	1,623,621
14 Nov 25	61.07000 -1.77	65.14	60.50	60.94	2,664,022
13 Nov 25	62.84000 +1.07	64.93	60.61	61.05	2,598,239
12 Nov 25	61.77000 -1.10	64.10	61.64	63.46	1,083,785
11 Nov 25	62.87000 -1.02	63.70	61.27	63.15	1,382,355
10 Nov 25	63.89000 +3.19	63.96	60.67	62.02	1,791,659
07 Nov 25	60.70000 +1.90	60.84	58.02	58.10	1,329,109
06 Nov 25	58.80000 -1.40	62.38	58.37	61.17	1,478,657
05 Nov 25	60.20000 +1.33	60.24	58.85	59.08	1,000,852
04 Nov 25	58.87000 -1.90	61.48	58.29	59.80	1,151,254
03 Nov 25	60.77000 -0.81	61.35	59.15	61.00	1,540,441
31 Oct 25	61.58000 +1.53	61.93	59.54	60.04	1,017,730
30 Oct 25	60.05000 +0.59	60.60	58.72	58.80	1,149,212
29 Oct 25	59.46000 -1.32	61.28	58.92	60.58	1,026,986
28 Oct 25	60.78000 -1.86	64.19	60.57	62.58	1,229,743
27 Oct 25	62.64000 +2.86	63.55	60.16	60.57	1,379,426
24 Oct 25	59.78000 -0.13	61.00	59.12	60.63	766,901
23 Oct 25	59.91000 +0.31	60.33	58.56	59.67	1,043,879
22 Oct 25	59.60000 -1.68	61.26	59.09	61.03	1,491,698
21 Oct 25	61.28000 +3.18	62.25	58.66	58.73	1,425,965
20 Oct 25	58.10000 +0.33	60.00	57.80	58.57	1,446,981
17 Oct 25	57.77000 +1.20	58.04	56.13	56.19	854,934
16 Oct 25	56.57000 -0.95	58.55	56.50	57.46	1,520,969
15 Oct 25	57.52000 -2.17	60.10	57.06	60.08	1,936,993
14 Oct 25	59.69000 +0.34	60.57	57.70	58.18	861,647
13 Oct 25	59.35000 +2.01	59.37	57.13	58.29	1,084,530
10 Oct 25	57.34000 -2.14	60.26	56.10	60.00	1,882,524
09 Oct 25	59.48000 +0.07	60.00	58.58	59.32	818,024
08 Oct 25	59.41000 +0.47	60.35	58.55	59.05	835,980
07 Oct 25	58.94000 -1.29	61.16	58.24	60.79	922,558
06 Oct 25	60.23000 +0.00	61.40	58.94	60.30	1,308,163
03 Oct 25	60.23000 +0.78	61.14	59.38	59.70	1,872,494
02 Oct 25	59.45000 +2.57	62.26	58.67	59.43	2,413,195
01 Oct 25	56.88000 -0.50	58.85	55.61	57.68	1,281,366
30 Sep 25	57.38000 -2.54	59.89	56.89	59.47	1,816,535
29 Sep 25	59.92000 +1.91	60.53	57.37	58.51	1,505,629
26 Sep 25	58.01000 +2.02	58.75	55.72	55.85	1,622,097
25 Sep 25	55.99000 -2.05	57.78	55.69	56.75	1,350,260
24 Sep 25	58.04000 +1.31	58.49	56.72	56.84	1,435,216
23 Sep 25	56.73000 -0.76	58.10	55.84	57.93	1,361,709
22 Sep 25	57.49000 +0.49	58.87	56.40	56.89	2,221,469
19 Sep 25	57.00000 -0.25	57.63	55.94	57.26	1,706,147
18 Sep 25	57.25000 +0.89	57.67	55.94	57.26	1,306,419
17 Sep 25	56.36000 -0.44	58.42	55.84	56.55	1,368,429
16 Sep 25	56.80000 +1.20	56.82	54.78	55.73	1,651,023
15 Sep 25	55.60000 -0.51	57.24	54.36	57.06	2,406,727
12 Sep 25	56.11000 -2.39	59.00	55.91	58.92	1,477,574
11 Sep 25	58.50000 +1.35	58.73	57.04	57.35	1,451,081
10 Sep 25	57.15000 -2.83	59.88	56.13	59.72	2,145,477
09 Sep 25	59.98000 -1.59	61.78	59.83	61.67	1,179,259
08 Sep 25	61.57000 -1.55	63.12	60.57	62.93	1,329,663
05 Sep 25	63.12000 +0.77	64.22	61.74	62.90	1,609,831
04 Sep 25	62.35000 -1.69	63.71	61.57	63.71	1,572,176
03 Sep 25	64.04000 -0.13	64.52	62.79	64.23	1,045,633
02 Sep 25	64.17000 -3.09	66.36	62.98	66.00	1,734,864
29 Aug 25	67.26000 -0.19	68.06	66.80	67.01	1,050,150
28 Aug 25	67.45000 -0.37	68.56	66.95	68.56	984,532
27 Aug 25	67.82000 +0.74	68.00	66.81	67.11	1,591,560
26 Aug 25	67.08000 -1.08	68.45	66.72	67.78	1,162,487
25 Aug 25	68.16000 -1.77	70.14	67.70	70.09	796,114
22 Aug 25	69.93000 +2.45	72.00	67.13	67.61	2,015,049
21 Aug 25	67.48000 -0.08	67.93	65.75	66.84	1,385,785
20 Aug 25	67.56000 -1.09	68.70	67.28	67.87	1,222,157
19 Aug 25	68.65000 +0.37	70.91	68.35	69.26	1,860,771
18 Aug 25	68.28000 +1.82	69.20	65.78	67.22	2,764,730
15 Aug 25	66.46000 -11.66	71.00	64.51	70.95	7,480,934
14 Aug 25	78.12000 -1.55	79.65	77.57	78.71	2,712,483
13 Aug 25	79.67000 +3.78	79.67	75.90	76.50	1,706,341
12 Aug 25	75.89000 +1.32	77.18	74.78	75.23	1,663,225
11 Aug 25	74.57000 -0.11	76.37	73.98	75.43	1,635,322
08 Aug 25	74.68000 -3.26	78.30	74.15	78.07	2,214,023
07 Aug 25	77.94000 -0.79	82.71	77.09	80.91	2,323,039
06 Aug 25	78.73000 -0.89	80.43	77.74	80.00	1,570,663
05 Aug 25	79.62000 -2.41	81.60	78.30	81.54	1,970,222
04 Aug 25	82.03000 +2.24	82.79	80.97	81.56	1,564,668
01 Aug 25	79.79000 -4.47	82.88	79.48	82.88	2,192,758
31 Jul 25	84.26000 -5.39	89.37	84.01	89.37	1,649,347
30 Jul 25	89.65000 -1.19	93.19	88.93	90.95	1,324,950
29 Jul 25	90.84000 -2.46	93.56	89.40	93.54	1,315,397
28 Jul 25	93.30000 +0.43	94.35	92.69	93.33	1,437,600
25 Jul 25	92.87000 +4.05	93.74	88.76	89.46	1,397,813
24 Jul 25	88.82000 -1.28	90.44	87.56	89.23	1,130,940
23 Jul 25	90.10000 +1.10	90.63	88.66	89.72	1,184,054
22 Jul 25	89.00000 +3.27	89.77	86.50	87.01	2,206,284
21 Jul 25	85.73000 +1.39	86.88	85.11	86.43	1,176,758
18 Jul 25	84.34000 -0.83	85.69	83.44	85.57	1,008,821
17 Jul 25	85.17000 +0.56	86.86	84.44	85.44	1,103,623
16 Jul 25	84.61000 +2.14	84.65	82.49	83.44	1,246,456
15 Jul 25	82.47000 -1.28	85.62	82.39	84.81	792,553
14 Jul 25	83.75000 -1.46	85.95	83.57	85.21	1,166,469
11 Jul 25	85.21000 -2.28	87.30	85.00	86.56	757,137
10 Jul 25	87.49000 -5.26	92.58	87.46	92.50	1,518,987
09 Jul 25	92.75000 -0.22	95.26	91.83	93.17	681,312
08 Jul 25	92.97000 +2.07	94.32	90.85	91.84	883,354
07 Jul 25	90.90000 -0.82	94.10	89.74	91.67	1,218,476
03 Jul 25	91.72000 +0.49	93.36	91.52	92.17	345,103
02 Jul 25	91.23000 -1.33	92.86	90.40	92.50	888,185
01 Jul 25	92.56000 +1.72	94.59	90.45	90.50	892,821
30 Jun 25	90.84000 -0.29	91.89	90.00	91.83	768,590
27 Jun 25	91.13000 -0.39	93.08	90.06	92.12	1,747,659
26 Jun 25	91.52000 +2.62	91.54	88.10	89.24	1,061,800
25 Jun 25	88.90000 -2.26	91.25	88.64	91.22	973,332
24 Jun 25	91.16000 +2.74	92.19	89.09	89.58	1,248,918
23 Jun 25	88.42000 +0.79	88.50	86.02	87.00	961,375
20 Jun 25	87.63000 -0.38	89.40	86.68	87.69	1,252,669
18 Jun 25	88.01000 -4.61	92.69	88.00	92.25	2,046,969
17 Jun 25	92.62000 -3.19	95.38	92.36	94.00	1,328,888
16 Jun 25	95.81000 +1.77	96.99	94.92	96.86	1,222,211
13 Jun 25	94.04000 -4.20	97.65	93.51	96.74	1,334,151
12 Jun 25	98.24000 -2.86	100.19	97.75	100.00	735,407
11 Jun 25	101.10000 -2.18	104.18	100.99	103.35	913,979
10 Jun 25	103.28000 +3.06	105.43	100.45	101.53	853,123
09 Jun 25	100.22000 -0.65	102.19	99.53	102.00	839,997
06 Jun 25	100.87000 +1.48	101.43	99.72	100.39	635,791
05 Jun 25	99.39000 +1.44	100.98	97.92	98.69	820,835
04 Jun 25	97.95000 +1.37	98.67	95.97	97.17	741,651
03 Jun 25	96.58000 +1.95	97.18	93.34	95.01	1,050,099
02 Jun 25	94.63000 -3.46	96.69	93.18	96.62	1,232,876
30 May 25	98.09000 +0.32	99.44	96.75	97.75	1,235,218
29 May 25	97.77000 -1.13	99.59	97.46	99.43	1,319,516
28 May 25	98.90000 -2.75	102.29	98.75	100.99	896,718
27 May 25	101.65000 +1.03	102.48	100.66	102.00	1,132,059
23 May 25	100.62000 -4.75	103.80	99.51	101.97	850,637
22 May 25	105.37000 +2.62	105.55	101.73	101.96	984,060
21 May 25	102.75000 -3.78	107.12	102.49	105.17	1,317,677
20 May 25	106.53000 +1.07	106.68	102.97	106.60	1,375,747
19 May 25	105.46000 +3.99	105.58	99.50	101.00	2,878,771
16 May 25	101.47000 -31.37	102.96	88.03	91.40	11,031,633
15 May 25	132.84000 -0.83	133.36	130.86	132.95	1,729,657
14 May 25	133.67000 -6.69	140.93	131.09	139.39	2,179,123
13 May 25	140.36000 +1.98	142.24	138.07	138.07	1,090,607
12 May 25	138.38000 +9.59	139.41	132.18	134.90	1,511,659
09 May 25	128.78999 -1.50	132.73	128.35	130.54	718,037
08 May 25	130.28999 +7.29	131.76	124.05	126.29	1,040,542
07 May 25	123.00000 +3.45	124.02	120.20	120.20	974,843
06 May 25	119.55000 +1.73	120.05	115.99	116.46	511,466
05 May 25	117.82000 -1.67	120.68	117.72	118.86	508,378
02 May 25	119.49000 +2.06	120.86	118.71	119.41	468,097
01 May 25	117.43000 -0.14	120.25	117.12	120.00	447,333
30 Apr 25	117.57000 -1.48	117.60	114.15	115.08	665,590
29 Apr 25	119.05000 +0.32	120.83	118.59	119.97	332,135
28 Apr 25	118.73000 -0.20	122.05	117.21	119.25	545,607
25 Apr 25	118.93000 +0.58	120.11	117.37	117.90	688,793
24 Apr 25	118.35000 +6.11	119.00	112.18	112.18	1,215,521
23 Apr 25	112.24000 +7.31	113.78	110.00	110.00	1,223,709
22 Apr 25	104.93000 +0.80	106.82	103.36	104.78	618,890
21 Apr 25	104.13000 -1.80	104.89	102.57	104.28	512,587
17 Apr 25	105.93000 -0.66	107.91	105.24	107.10	401,406
16 Apr 25	106.59000 -1.73	109.53	104.60	106.53	652,787
15 Apr 25	108.32000 +0.30	110.31	107.71	107.71	730,300
14 Apr 25	108.02000 +0.20	112.05	106.13	111.21	664,032
11 Apr 25	107.82000 +3.12	108.93	102.22	104.96	577,847
10 Apr 25	104.70000 -7.91	109.74	101.81	109.04	1,128,530
09 Apr 25	112.61000 +13.33	114.55	97.32	98.07	1,620,384
08 Apr 25	99.28000 -3.33	108.30	96.66	106.65	1,090,134
07 Apr 25	102.61000 +2.06	107.24	96.23	97.29	1,779,940
04 Apr 25	100.55000 -4.51	102.94	96.93	102.14	1,641,771
03 Apr 25	105.06000 -12.87	113.17	104.82	111.93	1,792,324
02 Apr 25	117.93000 +1.95	119.52	114.00	114.00	708,575
01 Apr 25	115.98000 -1.74	118.57	114.51	116.91	779,335
31 Mar 25	117.72000 -0.76	118.31	114.18	116.72	872,993
28 Mar 25	118.48000 -7.92	128.18	117.61	125.55	1,084,575
27 Mar 25	126.40000 -0.99	131.33	125.46	125.73	1,113,902
26 Mar 25	127.39000 -2.54	130.64	125.71	130.02	827,160
25 Mar 25	129.92999 +0.28	131.99	129.20	131.99	1,098,955
24 Mar 25	129.64999 -1.03	132.93	128.93	132.02	986,239
21 Mar 25	130.67999 +1.52	132.17	127.14	127.93	1,121,132
20 Mar 25	129.16000 -4.66	132.82	124.53	131.94	1,906,231
19 Mar 25	133.82001 -1.82	137.96	132.15	136.23	1,269,846
18 Mar 25	135.64000 -0.27	136.39	133.68	134.92	887,217
17 Mar 25	135.91000 +1.91	136.77	133.27	134.00	553,917
14 Mar 25	134.00000 +5.15	134.53	128.79	129.54	843,333
13 Mar 25	128.85001 -3.50	133.56	128.76	132.54	866,620
12 Mar 25	132.35001 -2.41	139.69	131.88	136.75	791,541
11 Mar 25	134.75999 +3.11	136.05	131.01	131.67	680,687
10 Mar 25	131.64999 -8.71	139.46	130.06	138.51	1,077,441
07 Mar 25	140.36000 -0.35	142.84	138.24	140.00	948,133
06 Mar 25	140.71001 -5.74	145.46	140.14	143.29	571,104
05 Mar 25	146.45000 +0.24	147.25	142.04	146.24	789,931
04 Mar 25	146.21001 +2.65	147.89	140.88	141.00	706,754
03 Mar 25	143.56000 -6.97	151.24	143.06	150.38	901,369
28 Feb 25	150.53000 +2.41	151.34	145.42	148.12	2,033,560
27 Feb 25	148.12000 -4.71	155.00	147.62	153.45	817,746
26 Feb 25	152.83000 -3.18	159.24	152.74	156.59	1,172,567
25 Feb 25	156.00999 +2.06	158.44	152.01	154.00	1,543,658
24 Feb 25	153.95000 +2.23	161.67	152.40	158.39	2,692,940
21 Feb 25	151.72000 -58.45	187.23	151.38	187.23	5,369,411
20 Feb 25	210.17000 -7.44	218.15	207.67	214.72	1,244,148
19 Feb 25	217.61000 -5.35	223.25	217.47	223.25	864,500
18 Feb 25	222.96001 -1.50	223.73	219.98	223.73	799,218
14 Feb 25	224.46001 -4.27	228.40	220.71	227.64	473,248
13 Feb 25	228.73000 +9.94	228.98	217.97	219.28	650,256
12 Feb 25	218.78999 +2.90	218.81	213.07	214.17	420,710
11 Feb 25	215.89000 -0.29	216.35	212.75	214.92	548,503
10 Feb 25	216.17999 -1.27	219.43	215.69	219.43	294,033
07 Feb 25	217.45000 +0.22	224.73	217.27	218.45	613,234
06 Feb 25	217.23000 +2.95	219.25	214.61	214.61	397,511
05 Feb 25	214.28000 -0.70	217.69	213.64	215.19	290,386
04 Feb 25	214.98000 +3.13	215.62	210.00	211.43	495,680
03 Feb 25	211.85001 -1.47	213.29	207.27	209.09	783,109
31 Jan 25	213.32001 +6.29	216.63	206.48	208.27	579,225
30 Jan 25	207.03000 -1.09	214.10	206.04	209.72	291,147
29 Jan 25	208.12000 -0.43	209.27	204.62	209.27	314,898
28 Jan 25	208.55000 +0.99	211.96	206.04	208.93	460,874
27 Jan 25	207.56000 +3.49	208.17	199.65	201.21	521,432
24 Jan 25	204.07001 -4.07	209.64	202.62	207.89	397,371
23 Jan 25	208.14000 +1.04	208.70	202.88	205.91	499,582
22 Jan 25	207.10001 -3.47	211.95	204.12	211.95	795,529
21 Jan 25	210.57001 -2.95	215.24	208.15	215.10	690,812
17 Jan 25	213.52000 -3.36	220.96	213.30	220.06	353,326
16 Jan 25	216.88000 +0.68	221.42	216.41	216.41	321,411
15 Jan 25	216.20000 +8.58	216.82	209.95	212.66	449,434
14 Jan 25	207.62000 -0.15	211.34	202.47	210.14	472,599
13 Jan 25	207.77000 +0.29	207.84	203.18	205.00	386,172
10 Jan 25	207.48000 -5.91	210.73	207.00	210.73	299,734
08 Jan 25	213.39000 -0.88	214.25	209.36	214.25	302,759
07 Jan 25	214.27000 -6.18	223.08	213.44	221.12	328,918
06 Jan 25	220.45000 +1.17	223.33	219.14	220.74	396,014
03 Jan 25	219.28000 +6.20	225.00	215.87	215.87	278,624
02 Jan 25	213.08000 -1.34	219.18	211.25	216.25	437,740
31 Dec 24	214.42000 -2.91	221.19	213.87	219.00	219,084
30 Dec 24	217.33000 -0.27	218.71	212.85	215.30	212,244
27 Dec 24	217.60001 -2.50	221.12	215.73	218.34	122,826
26 Dec 24	220.10001 +0.64	221.94	217.12	217.12	144,870
24 Dec 24	219.46001 -0.08	221.15	218.44	219.60	101,778
23 Dec 24	219.53999 -1.95	222.29	217.04	218.97	209,425
20 Dec 24	221.49001 -1.79	227.51	218.46	219.30	400,063
19 Dec 24	223.28000 +7.19	229.81	220.57	221.43	688,936
18 Dec 24	216.09000 -10.83	229.11	216.08	226.99	884,692
17 Dec 24	226.92000 +7.99	227.62	220.45	221.16	580,677
16 Dec 24	218.92999 +2.15	220.47	214.23	215.39	588,790
13 Dec 24	216.78000 -2.92	219.47	213.99	218.50	306,459
12 Dec 24	219.70000 -0.80	223.08	217.90	220.96	414,672
11 Dec 24	220.50000 -1.36	223.16	217.58	223.10	375,523
10 Dec 24	221.86000 -5.79	230.60	220.88	227.83	519,996
09 Dec 24	227.64999 -2.08	233.00	226.31	229.00	484,014
06 Dec 24	229.73000 +7.60	234.78	224.58	224.71	382,813
05 Dec 24	222.13000 -2.98	226.14	220.96	225.24	335,323
04 Dec 24	225.11000 +3.16	226.00	222.52	224.54	461,122
03 Dec 24	221.95000 -3.98	225.70	221.43	223.49	321,160
02 Dec 24	225.92999 -1.83	228.18	223.93	228.07	358,133
29 Nov 24	227.75999 -1.79	230.03	226.38	228.38	138,970
27 Nov 24	229.55000 -1.38	233.06	229.10	230.37	239,087
26 Nov 24	230.92999 -0.02	232.36	227.69	231.01	280,697
25 Nov 24	230.95000 +1.70	235.08	230.04	232.53	353,710
22 Nov 24	229.25000 +6.56	229.42	221.73	221.73	392,308
21 Nov 24	222.69000 +6.99	223.11	214.95	215.70	574,659
20 Nov 24	215.70000 +7.15	216.00	207.81	215.00	525,005
19 Nov 24	208.55000 +4.46	212.71	201.38	202.35	654,858
18 Nov 24	204.09000 +0.80	206.00	199.84	203.46	896,133
15 Nov 24	203.28999 -25.50	216.69	200.28	214.20	1,344,946
14 Nov 24	228.78999 -8.04	237.30	228.37	235.64	669,103
13 Nov 24	236.83000 +1.61	237.64	233.48	234.56	650,762
12 Nov 24	235.22000 +1.39	238.32	233.94	235.01	547,057
11 Nov 24	233.83000 +2.47	234.51	230.71	231.67	274,727
08 Nov 24	231.36000 -2.65	235.13	229.43	233.01	455,795
07 Nov 24	234.00999 +15.09	235.95	222.89	222.89	932,107
06 Nov 24	218.92000 +6.01	219.49	214.06	217.36	560,929
05 Nov 24	212.91000 +0.90	215.35	210.19	212.00	245,118
04 Nov 24	212.00999 +1.89	214.17	209.63	211.08	281,570
01 Nov 24	210.12000 +0.23	212.24	208.91	210.82	223,441
31 Oct 24	209.89000 -3.38	213.66	209.04	211.41	276,479
30 Oct 24	213.27000 -7.43	220.67	213.08	219.40	344,431
29 Oct 24	220.70000 +1.89	224.47	218.56	219.11	280,696
28 Oct 24	218.81000 +0.77	221.73	216.68	220.38	246,038
25 Oct 24	218.03999 -1.01	219.50	215.49	219.05	367,846
24 Oct 24	219.05000 +1.77	220.28	215.70	219.45	264,294
23 Oct 24	217.28000 -1.59	218.89	216.13	218.45	228,979
22 Oct 24	218.87000 -4.67	223.96	217.36	223.10	324,706
21 Oct 24	223.53999 -0.13	225.82	220.64	221.52	377,893
18 Oct 24	223.67000 +7.18	225.49	217.90	221.45	609,441
17 Oct 24	216.49001 +0.13	221.49	215.63	216.69	643,482
16 Oct 24	216.36000 +4.62	217.69	210.91	211.80	674,422
15 Oct 24	211.74001 +0.48	213.65	209.77	210.21	261,043
14 Oct 24	211.25999 +3.92	211.69	205.91	208.79	321,347
11 Oct 24	207.34000 -2.43	211.69	205.12	210.88	578,496
10 Oct 24	209.77000 -1.88	210.49	208.33	209.73	759,735
09 Oct 24	211.64999 -0.64	214.67	207.91	210.61	561,130
08 Oct 24	212.28999 +18.51	213.63	194.40	194.40	863,959
07 Oct 24	193.78000 +0.33	194.88	190.33	192.96	546,033
04 Oct 24	193.45000 -3.00	199.48	192.93	199.28	527,775
03 Oct 24	196.45000 -3.92	199.57	195.44	198.57	513,527
02 Oct 24	200.37000 +3.95	200.51	194.50	196.79	267,011
01 Oct 24	196.42000 -1.72	198.27	194.83	197.49	281,386
30 Sep 24	198.14000 +0.49	198.16	194.94	196.52	400,383
27 Sep 24	197.64999 -0.36	200.07	197.39	198.44	204,341
26 Sep 24	198.00999 +5.09	203.52	196.23	196.94	565,915
25 Sep 24	192.92000 -3.72	196.72	192.17	196.72	301,924
24 Sep 24	196.64000 +3.69	196.93	191.82	194.14	235,774
23 Sep 24	192.95000 +3.85	193.41	188.55	190.60	331,259
20 Sep 24	189.10001 -4.45	193.15	187.57	192.51	615,033
19 Sep 24	193.55000 +2.43	197.90	192.90	194.87	458,357
18 Sep 24	191.12000 -1.18	194.66	188.48	192.95	436,862
17 Sep 24	192.30000 -4.78	198.76	190.65	198.76	360,853
16 Sep 24	197.08000 +0.08	201.06	196.52	197.99	502,578
13 Sep 24	197.00000 -0.44	200.05	196.90	198.00	265,102
12 Sep 24	197.44000 -3.59	203.00	197.31	201.77	417,646
11 Sep 24	201.03000 +2.47	201.55	195.63	199.00	243,752
10 Sep 24	198.56000 +1.52	200.21	195.76	198.00	179,172
09 Sep 24	197.03999 +2.07	198.47	195.19	196.85	259,336
06 Sep 24	194.97000 -4.44	200.95	194.52	200.95	300,936
05 Sep 24	199.41000 -0.34	203.03	198.49	200.18	394,651
04 Sep 24	199.75000 +4.40	201.17	194.34	194.83	411,804
03 Sep 24	195.35001 -6.89	201.63	193.63	201.35	235,647
30 Aug 24	202.24001 +2.70	202.65	199.33	200.00	213,254
29 Aug 24	199.53999 +1.87	203.02	199.09	199.86	223,524
28 Aug 24	197.67000 -4.54	202.66	196.55	201.81	223,296
27 Aug 24	202.21001 +0.67	203.70	200.57	201.94	186,676
26 Aug 24	201.53999 -1.65	205.59	201.53	203.83	222,657
23 Aug 24	203.19000 +2.86	203.62	199.84	201.06	229,013
22 Aug 24	200.33000 -6.74	207.84	200.24	207.08	342,536
21 Aug 24	207.07001 +5.69	207.11	202.09	203.62	412,357
20 Aug 24	201.38000 -0.60	205.70	199.90	199.96	545,313
19 Aug 24	201.98000 -2.26	206.49	201.24	204.30	525,968
16 Aug 24	204.24001 +9.87	210.78	197.08	205.00	843,950
15 Aug 24	194.37000 +3.21	195.80	192.03	192.79	522,349
14 Aug 24	191.16000 +1.19	191.44	188.24	190.00	378,926
13 Aug 24	189.97000 +4.80	191.06	185.58	185.74	465,318
12 Aug 24	185.17000 -0.27	187.87	182.58	185.89	335,636
09 Aug 24	185.44000 +1.48	185.69	180.57	184.49	400,788
08 Aug 24	183.96001 -2.99	187.99	180.95	187.15	694,914
07 Aug 24	186.95000 +2.62	191.66	184.96	186.79	441,676
06 Aug 24	184.33000 +1.73	188.19	182.70	184.18	364,748
05 Aug 24	182.60001 -7.51	187.76	176.59	178.97	554,813
02 Aug 24	190.11000 -1.60	191.07	183.16	186.73	386,798
01 Aug 24	191.71001 -3.00	199.55	190.93	194.82	320,311
31 Jul 24	194.71001 +0.65	196.89	192.50	196.89	386,743
30 Jul 24	194.06000 +0.34	196.04	192.18	194.02	315,808
29 Jul 24	193.72000 +1.12	195.24	190.62	193.33	377,297
26 Jul 24	192.60001 -4.47	200.84	190.88	198.39	625,028
25 Jul 24	197.07001 +5.06	200.84	190.63	191.56	529,877
24 Jul 24	192.00999 +2.01	193.90	189.24	189.24	560,663
23 Jul 24	190.00000 -5.19	195.74	188.11	195.00	518,120
22 Jul 24	195.19000 +0.84	195.85	191.20	195.44	348,159
19 Jul 24	194.35001 -2.38	198.48	192.84	194.75	615,227
18 Jul 24	196.73000 +0.56	203.23	196.06	197.75	1,134,359
17 Jul 24	196.17000 -4.72	200.16	196.08	197.39	499,934
16 Jul 24	200.89000 +4.99	201.67	195.99	196.96	452,802
15 Jul 24	195.89999 +1.74	198.69	193.18	195.14	429,054
12 Jul 24	194.16000 +3.65	195.28	187.62	189.50	726,025
11 Jul 24	190.50999 +12.01	191.01	180.44	180.44	924,663
10 Jul 24	178.50000 +0.75	179.11	175.39	177.69	363,948
09 Jul 24	177.75000 -2.24	179.18	175.26	178.90	655,645
08 Jul 24	179.99001 +3.24	180.05	176.45	176.57	478,505
05 Jul 24	176.75000 +0.35	177.81	175.90	176.75	334,972
03 Jul 24	176.39999 -0.15	178.17	175.17	176.31	183,363
02 Jul 24	176.55000 +0.26	178.04	176.01	176.97	387,556
01 Jul 24	176.28999 -1.97	178.38	174.75	178.17	381,879
28 Jun 24	178.25999 -1.20	181.25	177.01	180.99	665,919
27 Jun 24	179.46001 +2.30	181.57	176.54	177.34	570,241
26 Jun 24	177.16000 +2.99	178.61	172.80	172.80	793,332
25 Jun 24	174.17000 +0.50	175.19	171.36	172.79	885,689
24 Jun 24	173.67000 +1.61	176.89	171.81	173.11	975,049
21 Jun 24	172.06000 +3.81	172.12	165.77	168.61	1,313,177
20 Jun 24	168.25000 +14.04	172.26	156.53	157.56	1,162,816
18 Jun 24	154.21001 -3.86	159.74	153.98	158.48	577,926
17 Jun 24	158.07001 -1.24	158.94	155.99	158.65	367,179
14 Jun 24	159.31000 -1.62	162.10	157.23	160.61	418,911
13 Jun 24	160.92999 -0.08	163.94	160.18	162.39	778,959
12 Jun 24	161.00999 +6.03	161.56	156.75	156.75	760,891
11 Jun 24	154.98000 +0.50	155.07	151.68	153.92	665,131
10 Jun 24	154.48000 +0.31	156.65	153.47	153.50	384,360
07 Jun 24	154.17000 -1.43	155.36	153.19	154.90	531,150
06 Jun 24	155.60001 +1.65	157.71	153.38	154.31	877,368
05 Jun 24	153.95000 +0.97	155.28	152.29	154.35	695,081
04 Jun 24	152.98000 -1.08	155.25	151.82	154.14	540,551
03 Jun 24	154.06000 -7.06	161.32	153.60	161.26	822,205
31 May 24	161.12000 +0.74	163.51	157.57	160.75	466,924
30 May 24	160.38000 -5.00	164.29	158.81	164.03	380,242
29 May 24	165.38000 +0.61	166.86	162.46	163.09	500,173
28 May 24	164.77000 -1.72	171.29	163.68	169.10	660,331
24 May 24	166.49001 -5.08	170.31	164.91	169.27	442,317
23 May 24	171.57001 +0.97	173.38	170.31	172.20	374,998
22 May 24	170.60001 -3.40	174.22	169.76	173.49	378,109
21 May 24	174.00000 +2.49	174.85	168.50	170.47	755,002
20 May 24	171.50999 +3.76	171.97	165.00	168.74	615,120
17 May 24	167.75000 -9.98	175.64	160.12	166.50	1,562,177
16 May 24	177.73000 -0.54	180.16	176.53	178.34	630,236
15 May 24	178.27000 +3.82	179.30	174.47	176.97	392,242
14 May 24	174.45000 -0.65	177.14	173.42	176.81	288,758
13 May 24	175.10001 +1.96	176.24	171.85	173.18	564,955
10 May 24	173.14000 -0.04	176.61	171.00	173.90	807,624
09 May 24	173.17999 -17.87	179.98	172.26	179.54	1,125,529
08 May 24	191.05000 -2.86	193.51	190.55	192.45	407,305
07 May 24	193.91000 +2.97	195.22	190.81	191.54	757,954
06 May 24	190.94000 +5.39	191.40	185.04	186.02	466,134
03 May 24	185.55000 +5.97	185.73	183.19	184.07	503,189
02 May 24	179.58000 +1.65	181.62	176.43	178.76	402,155
01 May 24	177.92999 -0.66	180.88	176.25	178.01	409,140
30 Apr 24	178.59000 -4.90	183.35	178.06	181.89	295,260
29 Apr 24	183.49001 +2.66	185.18	182.35	184.18	291,567
26 Apr 24	180.83000 +1.69	182.36	178.25	180.68	375,732
25 Apr 24	179.14000 -4.16	180.84	177.91	179.64	308,689
24 Apr 24	183.30000 +2.49	183.79	179.90	182.42	312,559
23 Apr 24	180.81000 +0.71	186.54	180.62	181.69	498,324
22 Apr 24	180.10001 +0.81	180.38	176.14	179.63	305,542
19 Apr 24	179.28999 -0.23	181.11	178.43	179.52	317,557
18 Apr 24	179.52000 -2.63	185.11	179.48	182.49	448,038
17 Apr 24	182.14999 -3.35	187.20	182.02	185.50	424,785
16 Apr 24	185.50000 -4.27	190.74	185.31	188.51	402,697
15 Apr 24	189.77000 -2.57	193.49	188.04	193.46	291,284
12 Apr 24	192.34000 -8.27	198.37	191.92	197.46	236,519
11 Apr 24	200.61000 +2.44	200.62	195.46	199.96	272,114
10 Apr 24	198.17000 -2.85	200.55	197.06	199.14	275,979
09 Apr 24	201.02000 +4.12	201.07	197.26	198.37	496,437
08 Apr 24	196.89999 -0.40	198.42	195.47	198.00	203,529
05 Apr 24	197.30000 +0.38	198.59	196.35	196.42	233,953
04 Apr 24	196.92000 -1.84	202.65	196.57	201.10	439,507
03 Apr 24	198.75999 +1.04	200.46	196.23	196.48	679,686
02 Apr 24	197.72000 -3.98	199.85	196.69	198.04	396,316
01 Apr 24	201.70000 -0.20	203.93	201.11	202.18	337,994
28 Mar 24	201.89999 -2.89	209.37	201.76	204.57	570,989
27 Mar 24	204.78999 +5.78	204.86	200.19	200.98	509,642
26 Mar 24	199.00999 +1.11	200.68	198.17	199.47	371,951
25 Mar 24	197.89999 +0.66	199.31	193.15	197.11	465,234
22 Mar 24	197.24001 -4.35	204.16	195.60	202.67	685,502
21 Mar 24	201.59000 -4.49	205.00	199.24	204.77	869,694
20 Mar 24	206.08000 -0.32	206.38	201.04	206.38	795,380
19 Mar 24	206.39999 -0.62	209.10	203.71	205.00	891,544
18 Mar 24	207.02000 -9.57	217.65	206.51	217.52	721,554
15 Mar 24	216.59000 +1.14	217.52	212.52	212.52	597,040
14 Mar 24	215.45000 +0.40	216.50	214.34	215.31	274,553
13 Mar 24	215.05000 -2.16	218.21	214.78	217.19	427,966
12 Mar 24	217.21001 +0.64	218.91	214.20	217.54	425,385
11 Mar 24	216.57001 +3.96	217.05	210.64	210.64	464,664
08 Mar 24	212.61000 +0.82	215.80	209.13	212.24	484,383
07 Mar 24	211.78999 +1.98	214.93	206.88	211.09	696,645
06 Mar 24	209.81000 -1.19	213.66	208.76	213.34	395,398
05 Mar 24	211.00000 -7.93	216.45	208.35	215.02	710,836
04 Mar 24	218.92999 -3.35	226.00	217.87	223.23	394,582
01 Mar 24	222.28000 -0.89	224.88	219.06	223.93	689,639
29 Feb 24	223.17000 -3.13	228.63	222.24	227.65	641,415
28 Feb 24	226.30000 +2.86	227.59	221.25	222.00	304,122
27 Feb 24	223.44000 -2.46	227.33	222.58	226.45	256,377
26 Feb 24	225.89999 -0.62	228.50	225.65	226.99	201,930
23 Feb 24	226.52000 +0.12	228.41	223.54	226.15	219,763
22 Feb 24	226.39999 +5.58	231.36	223.88	227.34	509,713
21 Feb 24	220.82001 -1.46	222.65	218.40	221.98	392,841
20 Feb 24	222.28000 -1.76	222.71	215.87	221.14	657,186
16 Feb 24	224.03999 -15.07	233.92	219.48	226.57	1,028,954
15 Feb 24	239.11000 +4.94	243.35	236.40	240.01	676,966
14 Feb 24	234.17000 +4.17	235.80	231.05	231.92	513,594
13 Feb 24	230.00000 -10.01	234.24	226.52	230.54	476,159
12 Feb 24	240.00999 -2.98	245.15	239.91	242.81	299,069
09 Feb 24	242.99001 +5.07	245.81	240.03	240.62	232,141
08 Feb 24	237.92000 +1.70	240.86	236.23	236.23	200,808
07 Feb 24	236.22000 +1.34	239.59	231.24	233.64	330,424
06 Feb 24	234.88000 -8.50	243.60	228.01	243.22	664,959
05 Feb 24	243.38000 -6.31	248.94	241.71	247.47	451,733
02 Feb 24	249.69000 +5.08	251.50	241.02	244.60	483,391
01 Feb 24	244.61000 +8.80	245.65	233.35	237.51	527,137
31 Jan 24	235.81000 -9.18	242.19	235.43	242.00	406,538
30 Jan 24	244.99001 +2.09	246.35	241.18	244.50	811,880
29 Jan 24	242.89999 +4.89	247.49	237.34	239.86	523,734
26 Jan 24	238.00999 +4.75	239.06	233.63	234.76	375,502
25 Jan 24	233.25999 +1.66	236.49	230.75	234.25	308,787
24 Jan 24	231.60001 -4.40	238.51	230.23	238.51	271,255
23 Jan 24	236.00000 -3.04	240.80	235.08	240.80	251,345
22 Jan 24	239.03999 +7.48	240.24	231.99	233.58	507,933
19 Jan 24	231.56000 +2.79	232.63	228.15	229.76	228,092
18 Jan 24	228.77000 +1.86	235.21	226.21	229.14	337,746
17 Jan 24	226.91000 -3.76	228.90	224.52	226.54	278,250
16 Jan 24	230.67000 -5.57	237.49	230.43	233.25	530,629
12 Jan 24	236.24001 +8.10	237.62	229.42	229.43	459,071
11 Jan 24	228.14000 +3.64	228.82	222.57	224.39	634,482
10 Jan 24	224.50000 -2.03	227.20	222.80	227.16	302,693
09 Jan 24	226.53000 +0.09	228.35	223.97	223.97	571,533
08 Jan 24	226.44000 +5.13	228.62	224.33	224.60	376,168
05 Jan 24	221.31000 -1.32	225.32	220.43	220.98	335,974
04 Jan 24	222.63000 -0.91	225.23	222.26	222.61	256,314
03 Jan 24	223.53999 -6.79	226.95	221.68	226.51	337,336
02 Jan 24	230.33000 -7.65	236.04	229.50	235.57	378,864
29 Dec 23	237.98000 -1.94	241.24	237.61	239.62	182,703
28 Dec 23	239.92000 +2.89	239.94	236.73	236.73	271,277
27 Dec 23	237.03000 +1.41	238.46	236.00	236.66	209,576
26 Dec 23	235.62000 +2.15	237.40	233.16	234.69	242,361
22 Dec 23	233.47000 -1.60	235.80	233.39	235.40	405,526
21 Dec 23	235.07001 +1.97	236.49	231.47	236.49	352,710
20 Dec 23	233.10001 -13.69	246.50	232.84	245.00	737,462
19 Dec 23	246.78999 +1.29	250.39	244.67	244.70	330,306
18 Dec 23	245.50000 +2.12	246.54	239.58	243.11	470,022
15 Dec 23	243.38000 +8.00	246.72	240.10	242.20	903,150
14 Dec 23	235.38000 -1.23	241.38	226.03	240.00	1,010,054
13 Dec 23	236.61000 +5.65	236.82	226.58	230.99	541,749
12 Dec 23	230.96001 +3.76	231.44	219.21	226.70	506,406
11 Dec 23	227.20000 -0.07	230.00	225.12	226.41	186,256
08 Dec 23	227.27000 +4.30	228.57	221.71	221.71	297,010
07 Dec 23	222.97000 +0.36	223.79	220.67	222.24	247,493
06 Dec 23	222.61000 +1.97	223.69	220.59	221.73	317,051
05 Dec 23	220.64000 -2.01	221.34	216.61	219.56	309,252
04 Dec 23	222.64999 -3.85	225.76	220.75	224.11	416,567
01 Dec 23	226.50000 +5.70	227.45	218.63	220.17	496,884
30 Nov 23	220.80000 -0.03	222.76	218.62	221.77	355,334
29 Nov 23	220.83000 +5.28	225.35	216.51	218.00	353,675
28 Nov 23	215.55000 -1.16	219.33	213.89	216.60	481,563
27 Nov 23	216.71001 -0.17	217.58	212.79	215.20	407,077
24 Nov 23	216.88000 +3.98	218.92	211.54	211.97	298,163
22 Nov 23	212.89999 +2.59	213.05	207.84	212.00	531,748
21 Nov 23	210.31000 +0.85	215.50	208.11	208.11	1,011,349
20 Nov 23	209.46001 +4.68	211.93	205.53	205.53	569,365
17 Nov 23	204.78000 +21.69	207.12	192.54	192.54	1,243,797
16 Nov 23	183.09000 -2.83	188.14	182.43	184.56	655,454
15 Nov 23	185.92000 +3.50	186.98	182.91	182.97	586,400
14 Nov 23	182.42000 +10.03	183.68	177.43	177.43	570,450
13 Nov 23	172.39000 -1.31	175.42	170.96	173.27	612,047
10 Nov 23	173.70000 -4.62	177.54	170.02	177.17	778,564
09 Nov 23	178.32001 -5.86	185.18	177.83	185.18	363,724
08 Nov 23	184.17999 -0.49	187.57	183.70	185.57	244,807
07 Nov 23	184.67000 +1.16	189.05	183.05	183.51	214,851
06 Nov 23	183.50999 -1.82	187.22	182.66	185.92	468,983
03 Nov 23	185.33000 +8.30	185.98	177.17	179.49	315,257
02 Nov 23	177.03000 +7.27	179.71	173.98	173.98	437,952
01 Nov 23	169.75999 -0.53	171.15	166.77	169.59	261,407
31 Oct 23	170.28999 +1.90	173.03	167.19	168.33	303,493
30 Oct 23	168.39000 -0.73	171.95	167.46	171.58	224,767
27 Oct 23	169.12000 +0.55	172.85	168.24	169.91	262,414
26 Oct 23	168.57001 -2.38	171.41	166.21	170.89	325,356
25 Oct 23	170.95000 -8.78	177.75	170.40	177.75	275,059
24 Oct 23	179.73000 +0.93	181.91	177.76	180.10	295,682
23 Oct 23	178.80000 -1.62	182.01	176.41	179.31	287,683
20 Oct 23	180.42000 -4.51	184.68	177.82	184.52	329,130
19 Oct 23	184.92999 -4.63	193.11	184.12	190.92	294,064
18 Oct 23	189.56000 -9.43	196.84	189.13	195.67	556,125
17 Oct 23	198.99001 +4.43	201.69	191.40	191.40	493,092
16 Oct 23	194.56000 +4.13	195.30	188.14	191.50	221,059
13 Oct 23	190.42999 +2.81	190.48	184.69	186.16	399,201
12 Oct 23	187.62000 -8.40	194.27	186.15	194.27	353,414
11 Oct 23	196.02000 -3.37	202.66	194.50	199.42	384,485
10 Oct 23	199.39000 +2.55	201.74	196.30	197.02	487,177
09 Oct 23	196.84000 -4.84	199.74	196.31	199.04	336,177
06 Oct 23	201.67999 +3.95	202.75	193.21	196.00	362,590
05 Oct 23	197.73000 -0.18	199.49	195.24	197.00	412,798
04 Oct 23	197.91000 +5.62	198.43	193.10	193.81	302,439
03 Oct 23	192.28999 -8.52	201.51	191.52	199.28	288,831
02 Oct 23	200.81000 +2.96	204.37	197.17	197.89	328,009
29 Sep 23	197.85001 -0.67	205.28	197.24	201.56	372,287
28 Sep 23	198.52000 +3.98	199.45	191.87	193.08	308,326
27 Sep 23	194.53999 -2.76	201.73	194.12	199.41	333,716
26 Sep 23	197.30000 -3.57	200.14	196.48	198.75	258,683
25 Sep 23	200.87000 +1.21	202.47	198.54	200.20	214,637
22 Sep 23	199.66000 +1.09	201.39	197.42	200.55	161,024
21 Sep 23	198.57001 -5.57	200.90	193.66	200.90	312,570
20 Sep 23	204.14000 +0.76	209.76	204.04	205.74	311,935
19 Sep 23	203.38000 +2.51	206.76	198.99	199.55	431,914
18 Sep 23	200.87000 +0.24	201.67	196.49	198.98	300,997
15 Sep 23	200.63000 -2.74	202.82	199.48	202.34	250,301
14 Sep 23	203.37000 +7.51	204.33	195.40	197.34	358,688
13 Sep 23	195.86000 +0.01	197.29	191.45	194.64	363,678
12 Sep 23	195.85001 -3.21	200.33	194.65	197.11	261,266
11 Sep 23	199.06000 -3.35	203.73	198.17	202.91	239,711
08 Sep 23	202.41000 -2.03	205.16	199.74	202.92	328,449
07 Sep 23	204.44000 +1.23	206.38	199.40	199.94	280,281
06 Sep 23	203.21001 -3.29	210.00	203.02	208.55	448,078
05 Sep 23	206.50000 +4.22	207.95	201.28	202.00	347,423
01 Sep 23	202.28000 -2.19	206.86	201.79	206.00	227,778
31 Aug 23	204.47000 +1.11	209.21	203.58	203.58	412,304
30 Aug 23	203.36000 +3.36	204.61	198.01	199.28	281,515
29 Aug 23	200.00000 +6.71	200.67	192.70	192.70	538,414
28 Aug 23	193.28999 +2.43	195.00	190.32	191.23	275,908
25 Aug 23	190.86000 +3.97	191.91	184.91	188.55	204,461
24 Aug 23	186.89000 -4.99	195.00	186.88	195.00	278,281
23 Aug 23	191.88000 +7.49	195.00	184.47	185.06	599,469
22 Aug 23	184.39000 +8.78	186.22	177.87	178.78	683,402
21 Aug 23	175.61000 -0.29	178.36	172.22	175.24	477,817
18 Aug 23	175.89999 +12.92	184.77	166.40	166.40	1,423,628
17 Aug 23	162.98000 -4.87	167.66	162.22	167.03	700,701
16 Aug 23	167.85001 -3.26	171.40	167.46	169.96	347,453
15 Aug 23	171.11000 -4.59	175.03	170.76	173.49	357,782
14 Aug 23	175.70000 +3.56	176.00	170.04	171.07	358,585
11 Aug 23	172.14000 +2.11	173.14	167.10	168.40	300,114
10 Aug 23	170.03000 +3.65	170.29	165.27	167.33	307,001
09 Aug 23	166.38000 -2.24	169.14	165.03	168.83	268,692
08 Aug 23	168.62000 -5.77	173.33	165.53	171.41	427,221
07 Aug 23	174.39000 -1.78	176.66	173.02	176.48	295,491
04 Aug 23	176.17000 +3.31	179.96	173.90	173.90	400,552
03 Aug 23	172.86000 +1.63	173.85	170.02	171.02	375,755
02 Aug 23	171.23000 -3.45	171.46	169.00	171.21	365,582
01 Aug 23	174.67999 -0.05	175.15	169.98	172.42	258,677
31 Jul 23	174.73000 +1.05	178.20	173.12	173.85	243,677
28 Jul 23	173.67999 +4.10	173.81	169.15	172.63	299,464
27 Jul 23	169.58000 -11.97	184.76	169.03	184.69	588,567
26 Jul 23	181.55000 +0.08	182.71	178.66	180.86	329,511
25 Jul 23	181.47000 -2.34	186.05	181.20	185.50	251,105
24 Jul 23	183.81000 -0.26	186.81	182.75	184.89	262,996
21 Jul 23	184.07001 -0.73	188.22	183.65	186.87	199,027
20 Jul 23	184.80000 -4.88	187.76	181.51	186.19	457,818
19 Jul 23	189.67999 -7.43	200.91	188.77	198.50	532,760
18 Jul 23	197.11000 +0.29	199.07	196.39	197.00	242,416
17 Jul 23	196.82001 +5.10	198.80	191.80	192.58	422,911
14 Jul 23	191.72000 -3.51	196.61	191.57	195.59	285,295
13 Jul 23	195.23000 +9.47	195.84	186.77	187.64	400,634
12 Jul 23	185.75999 +4.01	185.83	182.84	185.19	286,441
11 Jul 23	181.75000 +2.54	182.32	177.27	180.01	340,659
10 Jul 23	179.21001 +2.44	180.85	175.86	176.16	272,923
07 Jul 23	176.77000 +1.37	180.56	174.33	175.50	199,085
06 Jul 23	175.39999 -1.48	176.24	173.63	174.82	455,816
05 Jul 23	176.88000 -4.86	181.75	176.09	180.59	412,423
03 Jul 23	181.74001 +2.02	182.35	179.54	179.54	174,411
30 Jun 23	179.72000 +3.27	182.69	177.60	178.75	271,522
29 Jun 23	176.45000 -2.48	179.55	174.10	177.68	258,565
28 Jun 23	178.92999 -0.97	182.52	178.39	179.86	206,586
27 Jun 23	179.89999 +5.16	180.36	174.23	175.62	236,623
26 Jun 23	174.74001 -0.01	177.35	173.63	174.28	263,079
23 Jun 23	174.75000 -4.50	176.94	173.68	175.44	322,725
22 Jun 23	179.25000 -1.42	179.52	175.45	179.34	263,989
21 Jun 23	180.67000 -7.45	187.67	180.53	186.86	575,776
20 Jun 23	188.12000 +4.22	189.01	182.37	182.37	470,408
16 Jun 23	183.89999 -3.86	189.04	183.14	189.04	545,288
15 Jun 23	187.75999 +4.25	188.39	181.01	182.56	451,289
14 Jun 23	183.50999 -3.92	189.75	182.93	187.70	388,083
13 Jun 23	187.42999 +3.26	187.93	183.19	186.09	401,077
12 Jun 23	184.17000 +5.64	184.79	178.08	179.42	255,521
09 Jun 23	178.53000 +5.05	179.42	174.05	176.64	424,730
08 Jun 23	173.48000 +1.52	175.36	171.71	171.99	341,797
07 Jun 23	171.96001 -2.33	174.62	169.61	174.43	463,593
06 Jun 23	174.28999 -0.26	180.23	173.85	175.42	662,366
05 Jun 23	174.55000 -14.07	177.86	169.81	177.00	1,181,833
02 Jun 23	188.62000 +1.87	190.97	186.66	189.00	533,565
01 Jun 23	186.75000 +2.94	187.96	180.41	181.29	529,837
31 May 23	183.81000 +0.03	185.17	179.54	182.28	470,200
30 May 23	183.78000 +3.83	185.29	180.22	183.11	582,942
26 May 23	179.95000 +1.10	186.71	178.78	179.31	733,772
25 May 23	178.85001 +8.57	180.37	171.98	173.38	774,743
24 May 23	170.28000 -1.50	173.17	168.15	170.14	615,540
23 May 23	171.78000 -1.48	174.27	170.92	172.24	937,734
22 May 23	173.25999 +5.86	173.99	166.32	166.85	841,251
19 May 23	167.39999 +15.74	171.51	160.61	161.13	2,446,776
18 May 23	151.66000 +1.35	153.02	148.23	150.77	968,445
17 May 23	150.31000 +7.47	150.90	141.88	143.45	679,054
16 May 23	142.84000 +0.20	144.15	141.30	142.37	567,528
15 May 23	142.64000 +4.86	144.27	138.18	138.36	1,385,021
12 May 23	137.78000 -0.59	139.09	135.40	138.25	542,130
11 May 23	138.37000 +0.29	138.80	135.64	137.48	274,253
10 May 23	138.08000 +1.01	139.56	136.21	139.56	303,463
09 May 23	137.07001 -3.92	140.78	136.27	139.32	461,010
08 May 23	140.99001 -1.01	142.87	138.61	141.98	626,739
05 May 23	142.00000 -8.90	150.87	138.61	150.68	952,498
04 May 23	150.89999 -1.17	156.51	150.33	152.73	270,799
03 May 23	152.07001 -0.70	157.39	151.88	153.36	248,511
02 May 23	152.77000 -3.25	156.43	151.46	155.48	327,967
01 May 23	156.02000 -0.85	157.91	154.00	155.67	299,936
28 Apr 23	156.87000 +6.33	157.44	149.61	149.61	397,935
27 Apr 23	150.53999 +2.02	152.19	149.30	149.72	280,871
26 Apr 23	148.52000 +2.24	152.30	148.13	148.13	494,293
25 Apr 23	146.28000 -7.72	154.09	145.54	152.10	539,892
24 Apr 23	154.00000 -0.84	155.89	150.69	154.34	640,544
21 Apr 23	154.84000 -0.41	156.28	154.10	154.94	330,503
20 Apr 23	155.25000 -2.82	158.18	154.74	156.12	358,537
19 Apr 23	158.07001 -0.28	159.41	153.90	156.39	530,734
18 Apr 23	158.35001 +0.05	159.91	156.69	159.91	303,158
17 Apr 23	158.30000 -0.59	161.09	157.08	159.05	357,242
14 Apr 23	158.89000 -4.01	163.30	157.13	161.43	364,868
13 Apr 23	162.89999 +5.50	163.57	158.60	158.68	512,222
12 Apr 23	157.39999 +0.41	162.03	157.28	159.98	388,194
11 Apr 23	156.99001 +4.52	157.21	151.79	151.79	385,380
10 Apr 23	152.47000 +3.09	152.47	146.24	147.56	189,961
06 Apr 23	149.38000 +0.42	149.63	144.50	147.67	396,543
05 Apr 23	148.96001 -6.90	154.28	148.43	154.28	460,458
04 Apr 23	155.86000 -2.70	159.66	155.80	158.90	329,886
03 Apr 23	158.56000 -5.45	162.52	157.72	161.62	647,087
31 Mar 23	164.00999 +3.30	164.65	160.81	161.68	521,809
30 Mar 23	160.71001 +2.86	162.97	159.81	160.40	430,780
29 Mar 23	157.85001 +1.67	157.98	156.13	157.80	588,339
28 Mar 23	156.17999 -0.94	157.65	155.23	156.77	328,663
27 Mar 23	157.12000 +2.00	158.16	154.37	156.39	374,940
24 Mar 23	155.12000 -0.37	155.18	151.52	154.79	497,029
23 Mar 23	155.49001 +6.52	157.95	151.17	151.34	506,194
22 Mar 23	148.97000 -4.49	156.05	148.81	153.32	448,328
21 Mar 23	153.46001 +4.47	154.62	150.95	150.95	518,974
20 Mar 23	148.99001 +0.49	149.67	147.49	148.00	311,827
17 Mar 23	148.50000 -3.50	152.50	144.71	152.50	567,399
16 Mar 23	152.00000 -1.69	153.43	150.85	153.41	566,708
15 Mar 23	153.69000 -5.10	157.84	151.31	156.58	315,053
14 Mar 23	158.78999 +4.26	161.88	156.70	159.63	401,926
13 Mar 23	154.53000 +1.06	157.15	145.42	151.50	428,960
10 Mar 23	153.47000 -8.63	161.60	152.43	160.25	458,857
09 Mar 23	162.10001 -7.19	170.44	161.60	169.12	255,900
08 Mar 23	169.28999 +0.72	169.37	166.18	168.58	176,839
07 Mar 23	168.57001 -4.38	173.68	166.98	172.42	382,036
06 Mar 23	172.95000 +1.25	175.78	171.00	172.64	254,026
03 Mar 23	171.70000 +4.34	173.11	168.43	168.43	174,344
02 Mar 23	167.36000 +0.99	169.52	165.00	165.80	241,206
01 Mar 23	166.37000 +1.29	166.47	163.33	164.53	294,212
28 Feb 23	165.08000 -1.21	167.75	164.80	165.00	196,165
27 Feb 23	166.28999 +3.26	169.28	164.48	164.77	208,536
24 Feb 23	163.03000 -6.50	166.00	162.39	165.76	473,302
23 Feb 23	169.53000 +3.69	170.32	165.42	169.20	489,810
22 Feb 23	165.84000 -0.76	167.63	163.21	167.63	363,730
21 Feb 23	166.60001 -6.40	172.56	162.51	166.76	554,020
17 Feb 23	173.00000 +11.00	173.42	162.00	165.10	969,901
16 Feb 23	162.00000 -3.90	168.39	159.70	160.30	756,020
15 Feb 23	165.89999 +5.11	166.35	159.41	160.00	798,856
14 Feb 23	160.78999 -5.62	167.81	160.40	163.99	518,846
13 Feb 23	166.41000 +4.45	167.24	161.07	163.35	376,684
10 Feb 23	161.96001 -3.34	165.30	160.60	162.66	335,181
09 Feb 23	165.30000 -2.32	173.49	164.97	170.51	366,430
08 Feb 23	167.62000 -6.45	176.28	166.79	174.07	359,126
07 Feb 23	174.07001 +3.96	175.06	165.82	169.12	357,231
06 Feb 23	170.11000 +0.23	171.52	166.84	167.13	358,456
03 Feb 23	169.88000 -8.38	179.30	169.25	171.90	484,932
02 Feb 23	178.25999 +11.49	179.90	172.38	172.38	686,300
01 Feb 23	166.77000 +4.59	167.00	157.39	163.07	427,813
31 Jan 23	162.17999 +1.94	162.28	157.60	160.53	415,368
30 Jan 23	160.24001 -3.70	162.92	157.30	160.20	477,633
27 Jan 23	163.94000 +2.93	164.60	157.52	158.48	514,777
26 Jan 23	161.00999 +4.51	161.90	157.01	159.68	388,572
25 Jan 23	156.50000 -6.93	160.51	151.63	159.57	663,435
24 Jan 23	163.42999 -6.95	169.57	162.33	168.89	152,632
23 Jan 23	170.38000 +6.22	170.88	162.43	164.35	400,097
20 Jan 23	164.16000 +8.05	164.46	154.40	156.74	915,620
19 Jan 23	156.11000 -8.85	165.00	156.06	162.77	589,260
18 Jan 23	164.96001 -7.40	175.38	164.91	173.54	286,626
17 Jan 23	172.36000 +4.10	172.36	167.22	167.22	412,440
13 Jan 23	168.25999 -5.10	172.22	167.46	170.18	393,248
12 Jan 23	173.36000 +1.97	173.46	168.23	173.43	245,171
11 Jan 23	171.39000 +8.02	171.71	164.01	164.80	178,661
10 Jan 23	163.37000 -2.77	165.14	161.22	165.02	159,422
09 Jan 23	166.14000 +5.86	169.83	160.88	162.87	209,441
06 Jan 23	160.28000 +0.13	162.27	155.54	161.34	286,334
05 Jan 23	160.14999 -10.23	166.88	154.82	166.88	361,339
04 Jan 23	170.38000 +1.43	171.47	166.74	171.47	191,144
03 Jan 23	168.95000 +0.79	174.61	165.79	172.84	261,113
30 Dec 22	168.16000 -0.31	168.28	163.99	165.10	173,940
29 Dec 22	168.47000 +8.13	169.47	161.80	162.44	247,306
28 Dec 22	160.34000 -2.31	166.51	160.26	162.24	182,385
27 Dec 22	162.64999 -1.02	164.61	159.34	162.94	112,696
23 Dec 22	163.67000 +0.97	165.79	161.43	162.70	182,055
22 Dec 22	162.70000 -7.08	165.90	156.53	165.84	371,954
21 Dec 22	169.78000 +1.92	171.94	168.46	169.07	234,772
20 Dec 22	167.86000 +2.15	168.87	164.28	164.28	238,518
19 Dec 22	165.71001 -1.77	167.39	163.70	165.94	223,391
16 Dec 22	167.48000 -1.65	168.46	164.69	167.81	407,594
15 Dec 22	169.13000 -13.37	179.35	169.12	179.35	354,226
14 Dec 22	182.50000 -4.14	187.53	180.70	185.55	259,278
13 Dec 22	186.64000 +10.76	191.88	184.92	186.05	522,991
12 Dec 22	175.88000 +0.14	179.97	174.80	175.57	129,590
09 Dec 22	175.74001 -2.00	177.96	174.98	176.17	211,139
08 Dec 22	177.74001 +6.05	178.95	171.62	172.85	186,576
07 Dec 22	171.69000 -0.02	172.87	167.23	172.34	202,194
06 Dec 22	171.71001 -7.41	179.78	169.35	179.78	317,175
05 Dec 22	179.12000 -11.19	188.76	178.33	187.82	286,378
02 Dec 22	190.31000 -2.63	191.19	187.12	188.35	200,910
01 Dec 22	192.94000 +5.56	192.94	186.43	186.94	330,422
30 Nov 22	187.38000 +13.16	187.54	174.22	174.22	233,071
29 Nov 22	174.22000 -1.09	176.63	174.22	176.50	151,378
28 Nov 22	175.31000 -2.78	177.22	174.48	175.95	166,524
25 Nov 22	178.09000 -1.60	179.54	175.71	179.07	54,111
23 Nov 22	179.69000 +2.76	181.80	175.54	177.37	232,701
22 Nov 22	176.92999 -0.32	178.85	173.55	176.19	278,684
21 Nov 22	177.25000 +3.00	180.02	171.00	171.17	348,735
18 Nov 22	174.25000 -7.27	181.05	173.07	179.90	560,740
17 Nov 22	181.52000 -6.77	185.78	179.52	181.21	357,793
16 Nov 22	188.28999 -4.84	194.33	187.30	190.28	262,736
15 Nov 22	193.13000 +9.11	197.10	185.86	191.37	442,864
14 Nov 22	184.02000 -7.67	190.04	183.04	189.23	358,789
11 Nov 22	191.69000 +9.72	193.48	180.93	182.72	381,792
10 Nov 22	181.97000 +16.23	182.45	176.08	178.36	326,434
09 Nov 22	165.74001 -2.65	167.95	164.00	166.11	411,268
08 Nov 22	168.39000 +1.56	169.58	158.67	160.66	440,032
14 Oct 22	166.83000 -5.99	176.56	165.94	175.84	264,100
13 Oct 22	172.82001 +6.00	173.72	158.86	161.34	446,132
12 Oct 22	166.82001 -3.32	170.64	164.25	169.44	382,870
11 Oct 22	170.14000 -2.82	173.89	165.05	172.00	217,272
10 Oct 22	172.96001 -3.44	176.42	170.09	176.42	218,772
07 Oct 22	176.39999 -13.82	184.89	173.93	184.71	406,015
06 Oct 22	190.22000 -3.68	195.04	189.57	193.01	165,341
05 Oct 22	193.89999 -3.94	197.86	190.83	194.06	275,131
04 Oct 22	197.84000 +7.67	198.98	194.83	195.00	287,817
03 Oct 22	190.17000 +3.09	192.09	185.60	188.63	302,174
30 Sep 22	187.08000 -0.06	194.26	185.88	187.00	185,148
29 Sep 22	187.14000 -10.13	190.59	182.76	190.59	280,237
28 Sep 22	197.27000 +7.79	198.88	188.95	190.07	558,933
27 Sep 22	189.48000 -2.09	198.51	187.70	195.70	215,698
26 Sep 22	191.57001 +1.48	197.00	188.03	189.63	385,289
23 Sep 22	190.09000 -2.32	192.12	183.75	189.16	438,994
22 Sep 22	192.41000 -18.00	209.15	191.96	209.00	395,354
21 Sep 22	210.41000 +2.78	218.91	209.55	209.55	234,339
20 Sep 22	207.63000 -2.63	208.81	205.20	207.87	114,775
19 Sep 22	210.25999 +1.24	211.38	206.25	206.25	225,467
16 Sep 22	209.02000 -10.80	215.64	206.02	215.64	261,644
15 Sep 22	219.82001 -3.44	226.59	218.54	220.93	224,723
14 Sep 22	223.25999 -0.64	226.70	219.85	225.92	289,507
13 Sep 22	223.89999 -3.77	227.26	217.88	218.33	288,210
12 Sep 22	227.67000 -2.57	231.54	223.09	231.28	279,645
09 Sep 22	230.24001 +10.79	232.19	219.98	220.84	579,972
08 Sep 22	219.45000 +11.16	220.40	203.45	206.05	363,185
07 Sep 22	208.28999 +5.51	208.62	200.69	201.94	105,216
06 Sep 22	202.78000 -1.41	205.03	199.41	203.83	276,098
02 Sep 22	204.19000 +0.11	208.85	200.93	206.49	189,662
01 Sep 22	204.08000 -6.69	210.48	198.31	207.66	455,765
31 Aug 22	210.77000 +1.05	212.97	208.55	210.00	249,778
30 Aug 22	209.72000 -1.88	214.79	207.65	214.79	254,701
29 Aug 22	211.60001 -2.19	213.69	207.41	211.39	374,469
26 Aug 22	213.78999 -14.61	228.06	213.47	228.06	268,863
25 Aug 22	228.39999 +1.12	231.99	227.10	229.74	251,803
24 Aug 22	227.28000 +3.69	230.28	225.65	225.98	364,163
23 Aug 22	223.59000 +0.98	228.72	221.56	222.02	292,822
22 Aug 22	222.61000 -1.87	225.07	219.10	219.55	963,038
19 Aug 22	224.48000 -5.42	228.28	213.56	215.93	1,121,347
18 Aug 22	229.89999 +0.53	232.81	226.46	229.50	522,125
17 Aug 22	229.37000 -5.11	233.40	225.89	230.01	421,734
16 Aug 22	234.48000 -0.28	239.91	232.13	235.46	541,226
15 Aug 22	234.75999 +5.25	235.45	229.63	230.61	375,242
12 Aug 22	229.50999 +4.24	230.09	225.33	227.22	311,206
11 Aug 22	225.27000 -11.96	238.90	223.69	238.17	319,828
10 Aug 22	237.23000 +6.59	240.00	233.73	239.13	440,633
09 Aug 22	230.64000 -2.78	231.65	226.26	231.44	351,130
08 Aug 22	233.42000 +0.35	238.39	231.77	234.28	403,596
05 Aug 22	233.07001 +3.01	234.00	223.39	225.49	489,888
04 Aug 22	230.06000 +11.49	230.61	216.35	219.32	531,795
03 Aug 22	218.57001 +11.24	219.06	207.80	207.80	256,592
02 Aug 22	207.33000 +1.10	209.94	203.34	203.34	203,721
01 Aug 22	206.23000 +6.99	207.41	195.52	196.70	348,699
29 Jul 22	199.24001 +1.38	202.43	195.50	197.96	363,375
28 Jul 22	197.86000 +5.44	199.01	188.83	192.57	275,845
27 Jul 22	192.42000 +8.99	193.84	184.43	186.78	176,406
26 Jul 22	183.42999 -3.90	186.74	181.44	186.74	164,148
25 Jul 22	187.33000 -7.22	195.99	184.00	195.99	239,342
22 Jul 22	194.55000 -2.24	199.20	191.88	196.77	176,710
21 Jul 22	196.78999 +5.75	197.94	188.41	190.94	209,947
20 Jul 22	191.03999 -0.88	193.49	188.36	190.67	176,328
19 Jul 22	191.92000 +6.34	192.74	186.74	188.92	231,671
18 Jul 22	185.58000 +13.26	185.93	176.68	177.64	501,852
15 Jul 22	172.32001 +2.55	173.88	169.80	173.51	187,553
14 Jul 22	169.77000 -6.51	175.12	166.72	175.12	243,802
13 Jul 22	176.28000 +0.22	178.96	169.89	171.58	140,295
12 Jul 22	176.06000 -3.84	183.55	174.46	179.41	190,420
11 Jul 22	179.89999 -8.05	185.37	179.67	185.00	150,427
08 Jul 22	187.95000 +3.14	188.77	180.00	181.92	227,064
07 Jul 22	184.81000 +3.63	186.01	180.03	181.61	158,819
06 Jul 22	181.17999 -3.96	188.57	179.94	186.15	185,532
05 Jul 22	185.14000 +9.21	185.67	169.56	171.86	373,311
01 Jul 22	175.92999 +1.93	176.01	170.97	174.00	267,454
30 Jun 22	174.00000 -8.13	179.00	169.60	178.27	378,633
29 Jun 22	182.13000 -1.88	183.14	178.79	182.45	354,486
28 Jun 22	184.00999 -9.96	195.00	183.71	192.26	199,264
27 Jun 22	193.97000 -3.25	199.86	191.61	199.55	151,653
24 Jun 22	197.22000 +6.15	197.50	191.60	193.38	331,344
23 Jun 22	191.07001 +8.53	192.87	181.70	184.59	251,917
22 Jun 22	182.53999 +4.01	184.36	175.29	175.29	216,188
21 Jun 22	178.53000 +0.81	183.83	177.71	180.75	341,983
17 Jun 22	177.72000 +6.98	180.86	170.16	171.02	583,169
16 Jun 22	170.74001 -12.70	179.86	169.00	174.86	362,982
15 Jun 22	183.44000 +7.34	187.59	179.28	180.67	306,698
14 Jun 22	176.10001 -1.99	181.53	172.96	178.09	295,337
13 Jun 22	178.09000 -15.06	188.25	177.04	185.70	621,144
10 Jun 22	193.14999 -6.42	202.41	188.00	195.09	668,469
09 Jun 22	199.57001 -3.85	205.46	196.89	201.17	564,350
08 Jun 22	203.42000 -2.35	209.52	202.73	203.90	263,533
07 Jun 22	205.77000 +6.01	205.85	195.72	197.35	298,163
06 Jun 22	199.75999 +0.92	204.27	197.87	200.84	239,743
03 Jun 22	198.84000 -3.16	204.23	197.07	198.52	316,089
02 Jun 22	202.00000 +15.17	202.32	186.15	186.15	499,708
01 Jun 22	186.83000 -2.68	194.51	184.80	192.46	227,340
31 May 22	189.50999 -8.49	198.22	186.82	197.79	402,245
27 May 22	198.00000 +8.72	200.09	189.58	190.49	335,325
26 May 22	189.28000 +8.18	189.31	179.17	182.31	422,801
25 May 22	181.10001 -2.91	183.02	176.26	181.13	465,814
24 May 22	184.00999 -6.91	188.68	182.61	185.69	452,118
23 May 22	190.92000 +8.53	191.28	179.54	181.14	471,954
20 May 22	182.39000 -2.83	182.39	165.74	174.50	1,182,944
19 May 22	185.22000 +5.53	190.16	176.28	177.97	615,151
18 May 22	179.69000 -4.52	183.96	177.10	180.35	311,965
17 May 22	184.21001 +7.32	186.88	177.60	183.81	367,003
16 May 22	176.89000 -9.84	185.00	176.23	184.51	204,953
13 May 22	186.73000 +14.81	188.41	173.95	173.95	432,630
12 May 22	171.92000 +4.46	176.00	159.56	163.52	534,849
11 May 22	167.46001 -9.18	179.40	166.82	176.61	589,788
10 May 22	176.64000 +1.64	183.21	170.00	179.85	740,174
09 May 22	175.00000 -19.05	189.95	174.54	189.24	652,203
06 May 22	194.05000 -9.90	202.21	190.00	201.27	397,389
05 May 22	203.95000 -12.19	216.74	199.93	213.34	311,838
04 May 22	216.14000 -3.11	217.58	202.50	216.88	447,602
03 May 22	219.25000 -4.28	226.82	217.01	223.55	187,190
02 May 22	223.53000 +7.54	223.69	214.40	214.80	321,066
29 Apr 22	215.99001 -3.59	224.80	215.88	217.79	369,273
28 Apr 22	219.58000 +9.24	221.00	209.72	214.99	333,039
27 Apr 22	210.34000 +0.27	213.99	208.05	209.39	305,324
26 Apr 22	210.07001 -15.24	222.70	209.63	222.70	416,900
25 Apr 22	225.31000 +8.00	225.68	215.73	216.70	663,352
22 Apr 22	217.31000 -4.10	223.65	213.70	221.42	220,651
21 Apr 22	221.41000 -13.09	240.35	220.40	238.57	202,035
20 Apr 22	234.50000 -2.45	241.83	232.52	239.25	150,695
19 Apr 22	236.95000 +8.52	237.35	226.10	227.74	212,692
18 Apr 22	228.42999 -5.06	233.12	224.70	230.96	396,786
14 Apr 22	233.49001 -10.79	245.60	232.98	245.60	275,941
13 Apr 22	244.28000 +3.07	244.69	238.44	240.80	196,507
12 Apr 22	241.21001 +4.35	249.87	239.80	241.91	331,853
11 Apr 22	236.86000 -2.20	238.81	231.25	236.50	229,615
08 Apr 22	239.06000 -4.85	247.57	238.71	242.08	210,026
07 Apr 22	243.91000 -4.92	252.02	241.16	247.39	250,330
06 Apr 22	248.83000 -10.93	255.28	243.51	255.28	250,022
05 Apr 22	259.76001 -2.95	261.42	254.35	260.62	161,061
04 Apr 22	262.70999 +5.10	266.05	255.54	257.85	139,624
01 Apr 22	257.60999 -4.46	266.00	253.47	262.41	245,856
31 Mar 22	262.07001 +14.23	266.16	248.34	248.34	567,350
30 Mar 22	247.84000 -27.56	274.71	237.25	274.71	1,076,722
29 Mar 22	275.39999 +6.32	276.76	268.34	273.00	291,247
28 Mar 22	269.07999 -1.52	276.71	263.31	269.45	274,509
25 Mar 22	270.60001 -0.66	274.17	261.74	273.41	221,927
24 Mar 22	271.26001 -1.34	272.56	263.37	272.56	320,032
23 Mar 22	272.60001 -3.09	281.61	265.92	273.12	211,402
22 Mar 22	275.69000 +4.17	282.13	268.73	269.78	316,471
21 Mar 22	271.51999 -3.63	275.01	265.56	273.80	192,956
18 Mar 22	275.14999 +9.29	275.32	260.18	262.75	262,985
17 Mar 22	265.85999 +2.52	270.29	260.06	260.06	254,170
16 Mar 22	263.34000 +26.97	264.51	241.55	242.03	416,106
15 Mar 22	236.37000 +10.74	236.93	221.50	225.99	280,243
14 Mar 22	225.63000 -0.67	230.91	222.58	227.94	333,220
11 Mar 22	226.30000 +1.00	230.48	224.21	230.48	278,349
10 Mar 22	225.30000 -6.39	229.22	222.42	227.16	258,194
09 Mar 22	231.69000 +7.26	234.62	228.60	232.29	365,190
08 Mar 22	224.42999 +5.09	227.75	212.65	219.00	448,168
07 Mar 22	219.34000 -14.18	234.90	219.34	234.90	428,872
04 Mar 22	233.52000 -16.11	248.64	229.74	248.64	291,818
03 Mar 22	249.63000 -18.68	272.76	245.79	272.76	321,928
02 Mar 22	268.31000 +2.35	272.95	264.39	269.09	303,757
01 Mar 22	265.95999 -8.04	286.63	262.63	274.00	254,975
28 Feb 22	274.00000 -0.32	274.29	264.77	268.23	610,469
25 Feb 22	274.32001 +9.52	275.04	264.05	265.49	396,381
24 Feb 22	264.79999 +20.38	267.04	230.01	231.49	490,867
23 Feb 22	244.42000 -7.31	257.00	243.80	254.50	337,813
22 Feb 22	251.73000 -7.72	264.66	250.97	257.25	298,467
18 Feb 22	259.45001 +0.72	266.00	250.16	264.37	417,939
17 Feb 22	258.73001 -10.31	270.60	254.12	270.60	355,818
16 Feb 22	269.04001 +2.09	269.69	255.18	262.33	344,714
15 Feb 22	266.95001 +12.88	267.83	256.60	261.28	354,098
14 Feb 22	254.07001 +4.67	260.61	246.06	247.04	262,002
11 Feb 22	249.39999 -14.21	266.48	246.37	265.24	239,283
10 Feb 22	263.60999 -3.27	272.61	259.29	259.29	177,438
09 Feb 22	266.88000 +7.51	266.92	258.58	263.75	157,658
08 Feb 22	259.37000 +10.42	260.62	245.20	247.78	184,952
07 Feb 22	248.95000 -1.77	257.68	246.48	249.36	148,512
04 Feb 22	250.72000 +7.28	254.31	239.77	244.63	162,101
03 Feb 22	243.44000 -7.97	249.65	240.30	240.30	161,064
02 Feb 22	251.41000 -7.26	261.31	249.40	261.31	232,398
01 Feb 22	258.67001 +3.49	261.32	253.57	257.76	305,118
31 Jan 22	255.17999 +24.61	255.57	233.35	233.40	487,260
28 Jan 22	230.57001 +3.67	232.19	218.58	230.22	420,936
27 Jan 22	226.89999 -5.31	240.92	225.27	237.40	422,469
26 Jan 22	232.21001 +3.47	246.11	229.79	236.55	543,433
25 Jan 22	228.74001 -6.51	234.84	222.00	229.66	424,235
24 Jan 22	235.25000 +11.01	236.78	211.88	217.00	512,561
21 Jan 22	224.24001 -11.15	234.94	223.92	233.44	538,016
20 Jan 22	235.39000 -3.22	244.36	234.93	241.18	374,712
19 Jan 22	238.61000 +0.03	246.00	236.02	239.14	387,965
18 Jan 22	238.58000 -13.14	248.62	238.35	246.55	345,383
14 Jan 22	251.72000 +0.45	258.69	242.97	247.26	254,224
13 Jan 22	251.27000 -18.25	273.74	249.74	272.31	323,795
12 Jan 22	269.51999 +3.84	274.13	263.57	265.65	460,930
11 Jan 22	265.67999 +16.68	266.71	247.23	249.33	481,267
10 Jan 22	249.00000 -1.19	249.63	235.17	245.01	540,806
07 Jan 22	250.19000 -10.50	267.70	250.13	258.84	351,060
06 Jan 22	260.69000 -1.43	265.79	252.60	257.40	445,291
05 Jan 22	262.12000 -18.26	277.83	259.56	274.80	432,051
04 Jan 22	280.38000 -22.31	304.25	276.21	303.31	370,274
03 Jan 22	302.69000 -11.40	318.98	296.58	314.53	384,240
31 Dec 21	314.09000 -1.05	318.83	310.82	313.43	162,959
30 Dec 21	315.14001 -5.50	324.29	315.11	318.68	271,206
29 Dec 21	320.64001 +6.61	320.65	312.42	313.74	312,676
28 Dec 21	314.03000 -0.53	315.50	308.13	312.32	695,893
27 Dec 21	314.56000 +16.87	315.75	297.74	300.02	377,872
23 Dec 21	297.69000 +7.55	299.92	288.67	290.35	336,709
22 Dec 21	290.14001 +8.37	290.80	279.05	281.25	391,441
21 Dec 21	281.76999 +14.39	283.11	265.82	271.12	372,966
20 Dec 21	267.38000 -4.50	272.64	261.96	264.54	420,605
17 Dec 21	271.88000 +8.23	273.23	258.74	262.80	553,931
16 Dec 21	263.64999 -5.73	277.35	262.02	272.89	470,165
15 Dec 21	269.38000 +2.84	269.96	256.93	266.45	405,185
14 Dec 21	266.54001 -7.15	268.14	255.57	267.09	404,666
13 Dec 21	273.69000 +1.32	282.25	270.32	273.33	317,323
10 Dec 21	272.37000 -4.05	281.62	270.94	277.39	285,432
09 Dec 21	276.42001 -6.66	283.46	272.37	279.67	384,614
08 Dec 21	283.07999 +15.69	285.23	268.00	272.24	645,424
07 Dec 21	267.39001 +13.59	268.84	261.13	262.84	382,816
06 Dec 21	253.80000 +1.50	258.36	243.68	250.00	586,172
03 Dec 21	252.30000 -22.56	277.27	250.59	276.22	623,811
02 Dec 21	274.85999 +7.67	280.36	266.52	266.52	573,218
01 Dec 21	267.19000 +2.18	279.78	266.98	272.28	938,651
30 Nov 21	265.01001 -6.94	280.47	261.17	272.01	6,136,278
29 Nov 21	271.95001 +15.11	279.04	258.50	263.20	1,438,442
26 Nov 21	256.84000 -21.52	274.99	256.42	273.90	708,339
24 Nov 21	278.35999 -3.23	281.65	266.20	276.43	770,327
23 Nov 21	281.59000 -1.98	285.72	267.13	282.02	852,183
22 Nov 21	283.57001 -22.84	308.09	273.74	308.09	1,040,848
19 Nov 21	306.41000 -4.15	314.73	295.03	314.73	659,119
18 Nov 21	310.56000 -4.31	320.95	307.32	320.14	372,080
17 Nov 21	314.87000 +0.39	316.76	307.44	314.83	299,724
16 Nov 21	314.48001 -0.29	319.27	311.29	312.92	324,771
15 Nov 21	314.76999 -8.61	326.87	310.82	325.12	361,139
12 Nov 21	323.38000 -8.48	334.32	321.73	332.56	580,696
11 Nov 21	331.85999 +0.84	339.07	329.39	335.34	227,552
10 Nov 21	331.01999 -23.42	352.96	328.94	352.89	381,302
09 Nov 21	354.44000 +6.51	354.62	343.77	347.23	252,611
08 Nov 21	347.92999 +5.92	353.45	344.57	344.57	332,516
05 Nov 21	342.01001 +5.33	342.80	335.23	339.33	375,091
04 Nov 21	336.67999 +8.36	339.44	323.37	330.00	335,768
03 Nov 21	328.32001 +1.62	329.96	315.85	327.31	269,531
02 Nov 21	326.70001 +6.78	328.43	320.37	320.85	336,849
01 Nov 21	319.92001 +0.73	321.97	316.19	319.77	266,903
29 Oct 21	319.19000 +5.08	321.10	310.44	311.81	210,129
28 Oct 21	314.10999 +5.12	317.53	308.70	311.07	243,401
27 Oct 21	308.98999 -1.63	314.22	307.32	310.03	422,293
26 Oct 21	310.62000 +1.13	312.64	306.84	310.87	179,601
25 Oct 21	309.48999 +4.42	313.63	303.20	305.51	275,112
22 Oct 21	305.07001 -4.55	313.62	304.02	309.98	403,339
21 Oct 21	309.62000 +1.14	309.91	305.78	306.93	276,405
20 Oct 21	308.48001 -2.35	312.82	305.17	312.82	217,748
19 Oct 21	310.82999 +2.22	313.67	308.61	310.02	232,625
18 Oct 21	308.60999 +5.76	311.38	302.86	302.86	309,008
15 Oct 21	302.85001 +5.36	307.99	300.20	300.20	389,443
14 Oct 21	297.48999 +11.30	303.00	289.61	290.44	561,174
13 Oct 21	286.19000 +10.18	286.38	279.35	280.08	416,311
12 Oct 21	276.01001 +8.06	277.63	266.62	270.86	513,281
11 Oct 21	267.95001 -3.37	273.24	266.63	268.23	207,383
08 Oct 21	271.32001 -8.12	283.77	270.80	282.20	275,710
07 Oct 21	279.44000 +3.88	281.04	275.94	277.51	430,629
06 Oct 21	275.56000 +0.56	275.56	268.95	270.22	327,546
05 Oct 21	275.00000 +3.13	276.73	270.78	272.80	365,799
04 Oct 21	271.87000 -7.16	278.03	266.82	275.55	272,376
01 Oct 21	279.03000 -1.98	283.22	274.59	282.94	253,810
30 Sep 21	281.01001 -0.85	285.52	278.25	283.17	389,415
29 Sep 21	281.85999 -6.78	292.21	279.70	291.14	453,154
28 Sep 21	288.64001 -9.83	292.74	282.32	292.42	616,677
27 Sep 21	298.47000 -25.57	319.75	296.98	319.75	748,808
24 Sep 21	324.04001 -5.68	328.94	322.02	326.01	225,776
23 Sep 21	329.72000 +6.80	330.24	320.07	325.15	181,221
22 Sep 21	322.92001 -0.25	325.23	320.54	323.60	234,388
21 Sep 21	323.17001 +10.05	328.99	318.72	323.20	431,255
20 Sep 21	313.12000 -6.75	314.26	308.30	312.32	323,045
17 Sep 21	319.87000 -4.77	326.65	317.84	325.28	455,631
16 Sep 21	324.64001 -0.31	327.19	321.51	322.45	211,629
15 Sep 21	324.95001 +2.45	325.89	316.04	320.87	187,656
14 Sep 21	322.50000 +5.64	325.02	316.87	319.51	288,814
13 Sep 21	316.85999 -7.33	325.16	312.53	325.00	528,393
10 Sep 21	324.19000 -1.13	330.10	323.70	327.65	333,511
09 Sep 21	325.32001 -1.63	330.17	324.24	327.29	207,130
08 Sep 21	326.95001 -2.01	327.78	323.10	327.20	292,699
07 Sep 21	328.95999 -2.15	332.79	327.62	331.46	372,708
03 Sep 21	331.10999 +6.82	332.60	323.14	323.80	224,965
02 Sep 21	324.29001 +0.26	326.71	318.91	326.08	247,253
01 Sep 21	324.03000 +1.75	326.71	321.02	324.18	327,538
31 Aug 21	322.28000 -0.32	324.11	315.53	323.42	349,327
30 Aug 21	322.60001 +3.37	324.38	317.40	319.88	352,328
27 Aug 21	319.23001 +4.98	321.48	315.00	315.39	331,976
26 Aug 21	314.25000 +4.57	314.75	307.95	313.76	281,497
25 Aug 21	309.67999 -0.79	313.77	307.13	310.51	314,674
24 Aug 21	310.47000 +6.68	313.74	305.66	305.66	550,343
23 Aug 21	303.79001 +7.35	306.36	297.00	297.00	442,368
20 Aug 21	296.44000 +7.77	296.70	287.42	290.01	246,736
19 Aug 21	288.67001 +2.17	289.06	283.72	284.69	394,110
18 Aug 21	286.50000 +1.32	290.39	282.34	282.55	481,651
17 Aug 21	285.17999 +9.37	287.30	274.12	275.16	586,097
16 Aug 21	275.81000 +4.39	276.35	268.71	270.82	286,471
13 Aug 21	271.42001 +10.61	277.99	260.91	270.25	467,245
12 Aug 21	260.81000 +4.14	264.96	255.61	256.00	418,020
11 Aug 21	256.67001 +3.63	261.11	253.79	253.79	346,856
10 Aug 21	253.03999 +1.79	255.17	250.74	253.45	255,722
09 Aug 21	251.25000 -7.06	259.80	251.03	258.31	271,815
06 Aug 21	258.31000 +7.99	259.49	247.95	249.19	356,812
05 Aug 21	250.32001 +7.39	252.38	242.39	244.00	292,691
04 Aug 21	242.92999 +4.50	243.22	236.23	237.01	244,455
03 Aug 21	238.42999 +3.03	242.67	233.88	241.06	258,395
02 Aug 21	235.39999 -3.76	241.99	234.34	241.99	248,484
30 Jul 21	239.16000 -1.81	242.55	237.00	238.57	165,835
29 Jul 21	240.97000 -0.31	243.19	239.12	241.00	199,443
28 Jul 21	241.28000 +7.89	243.88	238.90	239.00	312,165
27 Jul 21	233.39000 -1.89	235.52	229.44	235.32	166,966
26 Jul 21	235.28000 -2.38	237.92	233.89	237.92	121,143
23 Jul 21	237.66000 +6.10	238.52	230.74	231.05	163,643
22 Jul 21	231.56000 +2.36	232.00	228.47	230.33	196,341
21 Jul 21	229.20000 -1.07	231.24	226.68	231.00	154,972
20 Jul 21	230.27000 +11.14	231.88	220.22	221.20	231,778
19 Jul 21	219.13000 +0.16	219.87	214.69	215.13	217,231
16 Jul 21	218.97000 +0.60	223.73	218.09	220.81	197,328
15 Jul 21	218.37000 -2.55	221.95	215.79	220.93	156,443
14 Jul 21	220.92000 -2.68	227.75	220.52	227.40	244,302
13 Jul 21	223.60001 +1.10	224.92	221.83	221.83	162,034
12 Jul 21	222.50000 +2.49	224.43	220.01	220.01	256,672
09 Jul 21	220.00999 +3.90	220.21	214.01	215.79	97,798
08 Jul 21	216.11000 -6.88	218.25	214.93	217.87	101,746
07 Jul 21	222.99001 +4.41	223.31	218.37	221.43	169,740
06 Jul 21	218.58000 +2.47	219.12	215.65	215.97	228,562
02 Jul 21	216.11000 -0.19	220.30	215.24	218.00	138,920
01 Jul 21	216.30000 -2.88	220.11	215.09	218.48	184,750
30 Jun 21	219.17999 -7.71	225.35	219.13	225.35	220,629
29 Jun 21	226.89000 -2.09	229.56	226.48	229.25	240,289
28 Jun 21	228.98000 +2.23	229.49	226.54	228.77	199,910
25 Jun 21	226.75000 -0.82	227.13	218.04	220.54	692,097
24 Jun 21	227.57001 +1.36	229.22	226.25	229.10	168,423
23 Jun 21	226.21001 +0.77	227.44	223.67	225.80	275,315
22 Jun 21	225.44000 +3.02	225.84	220.39	221.20	129,410
21 Jun 21	222.42000 +2.50	223.77	216.66	219.91	95,050
18 Jun 21	219.92000 -3.34	225.08	219.16	223.34	177,626
17 Jun 21	223.25999 +7.64	223.95	215.07	215.07	136,853
16 Jun 21	215.62000 -1.27	219.51	214.19	217.34	174,801
15 Jun 21	216.89000 -1.37	220.93	215.33	218.25	300,879
14 Jun 21	218.25999 +0.18	220.81	217.39	218.64	179,074
11 Jun 21	218.08000 +4.37	218.09	213.26	213.26	139,034
10 Jun 21	213.71001 +4.84	214.01	207.50	207.65	156,813
09 Jun 21	208.87000 -2.49	213.54	208.76	212.11	121,748
08 Jun 21	211.36000 -2.34	217.45	211.03	215.00	137,126
07 Jun 21	213.70000 +0.36	214.16	211.01	213.60	140,897
04 Jun 21	213.34000 +5.06	213.68	209.00	209.64	228,349
03 Jun 21	208.28000 -4.16	211.70	207.22	211.00	273,770
02 Jun 21	212.44000 -1.13	215.07	211.12	213.33	377,089
01 Jun 21	213.57001 -4.30	219.77	212.57	218.47	220,068
28 May 21	217.87000 +0.65	220.40	215.07	217.58	196,745
27 May 21	217.22000 -1.16	219.74	210.96	216.94	359,274
26 May 21	218.38000 +2.42	229.89	217.42	223.99	774,694
25 May 21	215.96001 -1.35	216.48	209.81	212.01	443,048
24 May 21	217.31000 +3.47	218.53	214.13	214.94	129,005
21 May 21	213.84000 -4.65	220.09	212.10	219.66	252,593
20 May 21	218.49001 +1.10	221.95	217.38	218.50	206,373
19 May 21	217.39000 +0.87	217.54	209.01	210.23	158,669
18 May 21	216.52000 +3.94	219.31	213.04	213.73	211,383
17 May 21	212.58000 -2.38	214.01	206.74	213.42	227,152
14 May 21	214.96001 +10.43	224.69	214.29	220.00	648,919
13 May 21	204.53000 -0.79	210.00	202.58	208.32	272,317
12 May 21	205.32001 -7.75	210.13	203.66	209.23	169,040
11 May 21	213.07001 -0.43	213.92	205.08	207.01	195,346
10 May 21	213.50000 -4.38	216.95	211.30	216.95	239,934
07 May 21	217.88000 +5.24	221.33	215.20	215.20	135,222
06 May 21	212.64000 -3.37	215.42	208.71	215.17	163,398
05 May 21	216.00999 -0.62	222.40	215.24	219.49	83,391
04 May 21	216.63000 -6.61	220.63	214.09	220.63	117,904
03 May 21	223.24001 -5.94	232.04	221.88	231.87	190,135
30 Apr 21	229.17999 -4.62	236.89	229.00	231.05	139,140
29 Apr 21	233.80000 -0.20	236.38	229.23	235.47	147,846
28 Apr 21	234.00000 -5.54	240.12	233.85	239.79	126,440
27 Apr 21	239.53999 +1.51	240.94	236.54	238.59	144,139
26 Apr 21	238.03000 +6.44	238.50	231.75	232.00	167,939
23 Apr 21	231.59000 +3.46	231.78	228.18	229.77	143,973
22 Apr 21	228.13000 -0.40	230.92	226.52	228.19	84,546
21 Apr 21	228.53000 +1.24	229.73	225.11	225.61	92,189
20 Apr 21	227.28999 +3.68	227.94	220.90	224.46	151,629
19 Apr 21	223.61000 -2.72	226.33	220.24	225.84	183,281
16 Apr 21	226.33000 -0.42	227.09	223.35	227.06	147,797
15 Apr 21	226.75000 +2.09	227.19	223.79	227.19	148,456
14 Apr 21	224.66000 -1.39	228.54	220.16	225.97	156,048
13 Apr 21	226.05000 +5.78	227.13	220.11	222.04	156,012
12 Apr 21	220.27000 -0.75	220.75	213.69	220.43	115,977
09 Apr 21	221.02000 +0.33	221.78	214.20	217.46	123,157
08 Apr 21	220.69000 +9.40	220.69	212.43	214.59	158,392
07 Apr 21	211.28999 -6.23	216.58	207.58	216.58	215,034
06 Apr 21	217.52000 +4.04	219.65	208.52	212.95	262,902
05 Apr 21	213.48000 +3.41	214.60	208.57	211.57	116,745
01 Apr 21	210.07001 +2.46	214.07	206.19	211.93	124,865
31 Mar 21	207.61000 +8.49	210.00	201.63	202.25	168,040
30 Mar 21	199.12000 +4.39	201.33	193.76	193.76	179,477
29 Mar 21	194.73000 -14.27	208.45	192.59	208.45	368,207
26 Mar 21	209.00000 +6.28	210.00	201.60	202.61	194,904
25 Mar 21	202.72000 -6.26	205.21	198.02	205.21	181,521
24 Mar 21	208.98000 -6.05	217.60	208.54	217.60	138,744
23 Mar 21	215.03000 -0.96	216.98	212.24	214.89	122,749
22 Mar 21	215.99001 +2.72	218.85	211.24	214.08	86,754
19 Mar 21	213.27000 +5.49	216.63	205.63	208.89	175,095
18 Mar 21	207.78000 -10.97	215.69	207.35	214.34	151,291
17 Mar 21	218.75000 -2.82	220.57	213.46	218.12	185,129
16 Mar 21	221.57001 +7.99	223.49	216.87	216.94	202,188
15 Mar 21	213.58000 +2.74	214.32	207.77	210.53	149,185
12 Mar 21	210.84000 -7.37	216.85	209.45	215.01	110,222
11 Mar 21	218.21001 +13.97	218.93	209.53	210.16	102,862
10 Mar 21	204.24001 -2.53	213.52	203.33	212.29	194,721
09 Mar 21	206.77000 +14.39	213.62	199.87	200.01	242,817
08 Mar 21	192.38000 -8.23	201.01	191.92	199.92	320,748
05 Mar 21	200.61000 -7.94	212.53	193.13	212.53	376,064
04 Mar 21	208.55000 -10.78	219.18	203.04	215.41	284,077
03 Mar 21	219.33000 -12.02	232.00	215.77	230.20	149,637
02 Mar 21	231.35001 -0.76	235.69	228.53	232.96	269,897
01 Mar 21	232.11000 +17.39	234.97	219.99	220.01	240,342
26 Feb 21	214.72000 +0.97	216.91	208.79	214.92	231,235
25 Feb 21	213.75000 -8.82	222.30	213.50	220.01	367,630
24 Feb 21	222.57001 +9.56	222.84	207.30	209.26	241,393
23 Feb 21	213.00999 -1.63	213.21	198.43	206.64	266,026
22 Feb 21	214.64000 -15.02	224.57	210.90	224.57	340,930
19 Feb 21	229.66000 +10.24	244.72	222.00	226.08	441,884
18 Feb 21	219.42000 +0.51	219.78	214.06	214.91	179,860
17 Feb 21	218.91000 -4.92	220.73	213.44	219.77	114,719
16 Feb 21	223.83000 -0.27	227.67	222.48	225.00	175,763
12 Feb 21	224.10001 +1.40	226.96	221.72	223.17	190,533
11 Feb 21	222.70000 +2.54	225.63	220.67	222.50	167,385
10 Feb 21	220.16000 -2.50	224.99	218.38	224.97	119,144
09 Feb 21	222.66000 +4.32	223.22	216.33	217.35	165,388
08 Feb 21	218.34000 +2.83	219.26	215.42	215.60	115,894
05 Feb 21	215.50999 +4.01	215.74	212.20	212.49	96,412
04 Feb 21	211.50000 +3.71	211.76	207.15	209.72	75,252
03 Feb 21	207.78999 +0.78	210.12	204.79	208.56	178,667
02 Feb 21	207.00999 +7.43	208.55	201.31	201.96	124,909
01 Feb 21	199.58000 +7.58	203.07	195.00	195.00	193,524
29 Jan 21	192.00000 -8.42	200.99	191.14	200.00	226,087
28 Jan 21	200.42000 +5.72	202.44	190.80	197.00	135,663
27 Jan 21	194.70000 -5.52	200.30	188.67	198.00	189,437
26 Jan 21	200.22000 -7.12	208.11	199.00	208.05	170,091
25 Jan 21	207.34000 +0.22	214.49	198.81	211.25	306,299
22 Jan 21	207.12000 +0.09	207.76	201.86	207.03	222,170
21 Jan 21	207.03000 -3.17	212.34	206.62	212.34	206,789
20 Jan 21	210.20000 -2.79	215.80	209.99	214.97	151,675
19 Jan 21	212.99001 +4.17	214.84	210.39	212.62	246,683
15 Jan 21	208.82001 -0.62	212.67	207.31	209.25	123,059
14 Jan 21	209.44000 -3.23	212.74	207.77	209.61	348,802
13 Jan 21	212.67000 -4.93	219.55	212.29	218.44	126,350
12 Jan 21	217.60001 -4.54	220.89	216.32	220.51	119,395
11 Jan 21	222.14000 -7.86	228.68	220.17	223.00	231,839
08 Jan 21	230.00000 +12.24	230.47	217.54	217.54	237,901
07 Jan 21	217.75999 +14.29	218.37	204.69	204.69	205,257
06 Jan 21	203.47000 -11.46	214.36	202.52	211.84	229,412
05 Jan 21	214.92999 +4.61	216.30	208.89	210.08	158,244
04 Jan 21	210.32001 -7.29	219.86	206.80	219.86	174,953
31 Dec 20	217.61000 -0.27	219.22	214.96	218.59	89,829
30 Dec 20	217.88000 +3.02	220.95	216.23	216.44	138,109
29 Dec 20	214.86000 -1.94	220.11	213.28	217.96	117,349
28 Dec 20	216.80000 -1.87	222.03	213.05	221.81	116,492
24 Dec 20	218.67000 -2.76	222.46	216.27	222.46	51,830
23 Dec 20	221.42999 -1.27	223.07	215.66	222.66	175,393
22 Dec 20	222.70000 +6.21	223.26	213.99	216.50	204,283
21 Dec 20	216.49001 +3.14	217.89	206.49	210.00	286,368
18 Dec 20	213.35001 +5.57	213.47	206.88	209.15	409,944
17 Dec 20	207.78000 +8.75	210.42	200.00	201.57	303,307
16 Dec 20	199.03000 +4.20	199.26	193.10	195.92	190,611
15 Dec 20	194.83000 +5.29	195.82	190.62	192.11	211,590
14 Dec 20	189.53999 +8.94	190.80	181.71	181.83	303,439
11 Dec 20	180.60001 +2.37	180.92	176.94	177.94	146,241
10 Dec 20	178.23000 +1.23	179.79	173.34	176.04	150,757
09 Dec 20	177.00000 -4.49	181.97	175.74	180.46	185,296
08 Dec 20	181.49001 +5.09	181.71	175.42	177.06	234,443
07 Dec 20	176.39999 -6.13	183.62	173.40	182.50	330,724
04 Dec 20	182.53000 -1.14	183.69	178.45	182.43	248,924
03 Dec 20	183.67000 -1.55	189.19	182.89	184.62	208,015
02 Dec 20	185.22000 -4.31	188.21	182.13	188.21	275,128
01 Dec 20	189.53000 +0.85	191.69	185.06	190.01	179,697
30 Nov 20	188.67999 +1.20	188.99	179.22	186.82	458,404
27 Nov 20	187.48000 +8.74	187.88	178.86	181.42	133,416
25 Nov 20	178.74001 -2.57	183.98	176.20	182.40	209,779
24 Nov 20	181.31000 -7.83	190.32	180.88	188.74	174,788
23 Nov 20	189.14000 +0.75	192.76	186.32	190.35	109,015
20 Nov 20	188.39000 +0.76	191.26	185.00	187.95	182,438
19 Nov 20	187.63000 +5.72	189.44	180.05	182.19	159,537
18 Nov 20	181.91000 -1.00	185.50	180.29	184.71	172,878
17 Nov 20	182.91000 -2.42	187.62	181.68	186.00	349,039
16 Nov 20	185.33000 -2.15	188.20	183.45	188.00	212,630
13 Nov 20	187.48000 +2.71	194.48	186.15	186.15	299,921
12 Nov 20	184.77000 -1.96	188.12	183.48	185.37	357,094
11 Nov 20	186.73000 -3.51	195.77	184.75	193.00	370,685
10 Nov 20	190.24001 -12.05	199.91	184.84	199.91	342,345
09 Nov 20	202.28999 -6.86	210.88	201.59	210.00	296,287
06 Nov 20	209.14999 +0.27	209.73	202.91	207.34	127,360
05 Nov 20	208.88000 +16.68	209.66	197.95	198.39	294,074
04 Nov 20	192.20000 +11.06	194.54	185.55	185.55	200,612
03 Nov 20	181.14000 +1.77	184.82	178.60	181.49	127,424
02 Nov 20	179.37000 -1.24	186.94	177.18	182.89	249,801
30 Oct 20	180.61000 +0.11	181.99	176.67	179.13	201,006
29 Oct 20	180.50000 +0.91	181.90	175.52	179.66	121,248
28 Oct 20	179.59000 -6.69	183.16	178.17	182.51	176,865
27 Oct 20	186.28000 -0.76	191.68	184.92	188.53	163,977
26 Oct 20	187.03999 -10.03	197.51	186.88	194.55	179,360
23 Oct 20	197.07001 +5.07	198.07	190.54	192.00	149,687
22 Oct 20	192.00000 -1.91	194.37	187.71	194.00	162,678
21 Oct 20	193.91000 -1.05	198.24	192.26	195.23	155,078
20 Oct 20	194.96001 -0.97	197.87	194.51	197.03	105,852
19 Oct 20	195.92999 -3.16	201.15	195.26	200.00	137,574
16 Oct 20	199.09000 +0.24	201.44	197.20	199.31	69,381
15 Oct 20	198.85001 +1.02	199.66	192.72	193.39	130,844
14 Oct 20	197.83000 -1.55	201.03	196.59	201.03	125,351
13 Oct 20	199.38000 +2.26	200.79	194.24	196.70	94,435
12 Oct 20	197.12000 +1.30	199.46	195.47	199.46	94,776
09 Oct 20	195.82001 +4.61	195.91	193.00	193.00	101,609
08 Oct 20	191.21001 -3.65	197.50	190.16	195.82	150,304
07 Oct 20	194.86000 +5.19	195.76	187.26	191.75	151,229
06 Oct 20	189.67000 -1.59	193.46	188.09	193.00	248,426
05 Oct 20	191.25999 +8.58	193.59	184.13	185.00	424,928
02 Oct 20	182.67999 -1.76	184.65	179.00	179.56	170,853
01 Oct 20	184.44000 +5.22	184.69	180.44	182.27	186,139
30 Sep 20	179.22000 +0.45	184.55	178.45	180.48	211,117
29 Sep 20	178.77000 -2.25	182.98	177.40	181.82	128,151
28 Sep 20	181.02000 +6.70	181.55	177.00	178.41	144,542
25 Sep 20	174.32001 +2.70	176.09	170.02	170.44	155,630
24 Sep 20	171.62000 -2.16	172.71	165.50	170.95	209,402
23 Sep 20	173.78000 -5.32	179.25	173.04	178.44	167,914
22 Sep 20	179.10001 -1.40	181.60	174.20	181.60	261,202
21 Sep 20	180.50000 +2.60	180.72	173.35	176.55	160,883
18 Sep 20	177.89999 +3.06	180.51	174.16	176.29	349,907
17 Sep 20	174.84000 -3.19	175.94	171.31	173.40	245,477
16 Sep 20	178.03000 +1.28	179.25	176.67	177.25	249,897
15 Sep 20	176.75000 +3.01	178.41	173.80	176.73	150,159
14 Sep 20	173.74001 +1.08	179.40	173.26	175.89	221,149
11 Sep 20	172.66000 -0.98	175.76	169.79	175.76	207,137
10 Sep 20	173.64000 +0.01	179.54	172.61	175.92	256,444
09 Sep 20	173.63000 +7.96	175.69	165.77	170.45	287,927
08 Sep 20	165.67000 -4.33	170.39	161.07	161.57	174,558
04 Sep 20	170.00000 -1.66	172.64	157.03	171.34	449,595
03 Sep 20	171.66000 -16.91	185.14	171.08	184.58	401,928
02 Sep 20	188.57001 +3.85	189.34	182.00	187.50	285,048
01 Sep 20	184.72000 +7.14	185.96	178.67	179.24	350,458
31 Aug 20	177.58000 +1.33	179.69	176.27	177.03	284,771
28 Aug 20	176.25000 -0.75	179.40	174.97	178.81	203,067
27 Aug 20	177.00000 -1.92	179.72	174.48	179.72	201,768
26 Aug 20	178.92000 +3.17	180.77	176.49	177.57	186,919
25 Aug 20	175.75000 +2.07	177.07	173.04	173.42	182,104
24 Aug 20	173.67999 -0.11	177.47	173.13	176.32	158,629
21 Aug 20	173.78999 -2.01	177.58	172.03	176.01	182,699
20 Aug 20	175.80000 +3.77	177.87	171.11	171.11	205,544
19 Aug 20	172.03000 -3.56	176.00	171.20	176.00	347,968
18 Aug 20	175.59000 -1.43	178.18	174.14	178.07	167,068
17 Aug 20	177.02000 +2.15	179.36	175.78	177.17	166,887
14 Aug 20	174.87000 -5.85	183.57	172.02	183.57	343,996
13 Aug 20	180.72000 +6.38	184.42	176.08	176.08	337,437
12 Aug 20	174.34000 +1.76	177.18	172.34	173.52	241,818
11 Aug 20	172.58000 -3.20	175.78	171.20	174.49	194,999
10 Aug 20	175.78000 -3.10	179.56	171.29	179.22	343,979
07 Aug 20	178.88000 -5.26	184.52	177.25	184.00	275,396
06 Aug 20	184.14000 +0.06	185.57	180.49	182.93	234,963
05 Aug 20	184.08000 +3.23	185.76	180.02	180.85	266,250
04 Aug 20	180.85001 +0.98	181.94	175.74	180.00	269,079
03 Aug 20	179.87000 +6.93	180.55	174.01	176.06	231,567
31 Jul 20	172.94000 -0.51	178.74	169.47	175.77	188,217
30 Jul 20	173.45000 -3.23	174.29	168.16	173.46	322,268
29 Jul 20	176.67999 +10.96	178.05	166.97	167.95	331,395
28 Jul 20	165.72000 -4.47	170.42	165.55	169.00	170,791
27 Jul 20	170.19000 +5.50	173.29	165.23	165.23	215,032
24 Jul 20	164.69000 -1.49	166.77	158.69	163.98	293,305
23 Jul 20	166.17999 -3.99	173.64	164.47	169.62	242,206
22 Jul 20	170.17000 +2.81	170.45	167.33	167.65	185,925
21 Jul 20	167.36000 -2.62	171.01	166.03	171.01	196,949
20 Jul 20	169.98000 +7.38	170.52	163.17	163.17	238,360
17 Jul 20	162.60001 +3.72	163.38	157.17	160.37	202,900
16 Jul 20	158.88000 +0.43	160.00	155.56	156.77	225,800
15 Jul 20	158.45000 +1.62	159.93	155.81	158.64	398,700
14 Jul 20	156.83000 +1.58	157.36	148.74	153.45	473,500
13 Jul 20	155.25000 -9.70	168.30	154.89	167.52	387,000
10 Jul 20	164.95000 -1.14	166.28	161.66	166.17	206,700
09 Jul 20	166.09000 +5.35	167.01	157.97	161.68	536,500
08 Jul 20	160.74001 +4.74	161.08	157.12	157.60	421,400
07 Jul 20	156.00000 +0.38	157.69	154.04	154.95	312,400
06 Jul 20	155.62000 +1.58	161.17	155.26	157.22	788,600
02 Jul 20	154.03999 +1.55	156.12	152.19	154.99	481,100
01 Jul 20	152.49001 +2.64	153.05	147.59	149.42	330,400
30 Jun 20	149.85001 +2.95	150.28	145.85	147.00	270,700
29 Jun 20	146.89999 +5.70	147.08	137.97	141.20	462,700
26 Jun 20	141.20000 -7.41	149.12	138.68	148.59	2,919,029
25 Jun 20	148.61000 +3.25	149.55	144.04	145.49	573,086
24 Jun 20	145.36000 -3.20	150.33	143.66	147.48	348,026
23 Jun 20	148.56000 +4.21	152.17	143.57	144.70	417,019
22 Jun 20	144.35001 +0.59	146.64	142.54	143.71	388,959
19 Jun 20	143.75999 -1.73	149.00	142.18	148.07	573,549
18 Jun 20	145.49001 +0.31	146.94	143.05	145.15	265,100
17 Jun 20	145.17999 +0.61	148.66	143.71	145.08	324,565
16 Jun 20	144.57001 +0.99	148.87	142.85	147.00	477,083
15 Jun 20	143.58000 +2.33	144.15	135.95	137.70	514,515
12 Jun 20	141.25000 +9.02	141.41	134.34	136.10	501,936
11 Jun 20	132.23000 -11.40	139.92	130.92	137.39	578,527
10 Jun 20	143.63000 +6.98	147.12	137.21	137.21	843,826
09 Jun 20	136.64999 -3.77	140.39	136.08	139.98	669,565
08 Jun 20	140.42000 +2.25	140.79	136.74	138.74	660,968
05 Jun 20	138.17000 -3.08	140.70	131.61	134.17	1,969,806
04 Jun 20	141.25000 -9.53	148.82	139.69	144.32	656,567
03 Jun 20	150.78000 +4.47	152.59	145.04	146.42	350,785
02 Jun 20	146.31000 -0.38	148.03	142.55	148.03	389,142
01 Jun 20	146.69000 +6.48	147.85	139.58	140.00	515,753
29 May 20	140.21001 -3.83	144.61	137.19	144.61	743,780
28 May 20	144.03999 -0.77	145.95	142.76	143.94	331,951
27 May 20	144.81000 +2.70	145.20	138.25	144.04	402,680
26 May 20	142.11000 +5.11	145.45	140.03	140.11	444,568
22 May 20	137.00000 +1.33	138.17	134.62	137.49	294,900
21 May 20	135.67000 -1.90	140.40	134.41	137.60	279,006
20 May 20	137.57001 +3.49	137.78	132.77	135.35	359,827
19 May 20	134.08000 +3.09	138.99	129.11	130.28	705,132
18 May 20	130.99001 +8.40	131.90	126.00	126.13	573,722
15 May 20	122.59000 +11.22	124.59	117.39	119.47	716,734
14 May 20	111.37000 +3.48	111.98	102.05	106.31	601,919
13 May 20	107.89000 -9.42	118.34	105.41	117.31	585,958
12 May 20	117.31000 -5.92	124.57	117.24	122.85	248,430
11 May 20	123.23000 -1.02	125.60	122.60	123.75	253,233
08 May 20	124.25000 +1.16	126.75	122.55	125.00	383,528
07 May 20	123.09000 +4.70	123.44	118.07	120.08	333,804
06 May 20	118.39000 +2.45	120.22	117.02	117.22	279,306
05 May 20	115.94000 +1.99	119.04	114.14	115.66	357,202
04 May 20	113.95000 +1.76	114.64	108.24	110.19	255,339
01 May 20	112.19000 -3.48	115.65	110.10	112.61	167,461
30 Apr 20	115.67000 -2.33	119.58	114.77	117.00	201,523
29 Apr 20	118.00000 +1.99	122.37	116.61	118.00	479,398
28 Apr 20	116.01000 +5.01	116.60	109.41	113.28	812,572
27 Apr 20	111.00000 +5.13	111.05	104.77	105.54	261,803
24 Apr 20	105.87000 -0.25	106.47	101.67	106.47	303,845
23 Apr 20	106.12000 +1.67	108.18	103.60	103.60	243,935
22 Apr 20	104.45000 +7.21	105.44	99.89	100.32	231,057
21 Apr 20	97.24000 -5.36	101.50	95.15	100.50	188,239
20 Apr 20	102.60000 -0.42	104.98	100.30	102.15	174,174
17 Apr 20	103.02000 +2.96	105.61	101.05	103.10	262,774
16 Apr 20	100.06000 +2.26	100.63	95.54	98.90	336,487
15 Apr 20	97.80000 -2.26	98.36	93.74	96.79	263,267
14 Apr 20	100.06000 +6.94	100.98	95.51	96.29	339,096
13 Apr 20	93.12000 +0.22	94.31	89.02	94.31	197,755
09 Apr 20	92.90000 -4.67	102.73	91.39	98.57	612,790
08 Apr 20	97.57000 +3.21	97.95	93.23	96.78	295,054
07 Apr 20	94.36000 +4.85	97.79	90.75	95.00	556,336
06 Apr 20	89.51000 +16.86	89.78	74.89	74.89	688,308
03 Apr 20	72.65000 -6.17	79.06	70.83	78.50	570,331
02 Apr 20	78.82000 -4.76	84.60	77.79	82.51	869,400
01 Apr 20	83.58000 -4.30	85.78	80.46	83.89	516,578
31 Mar 20	87.88000 -0.92	90.65	85.83	87.57	249,769
30 Mar 20	88.80000 +3.49	90.97	84.70	85.53	294,389
27 Mar 20	85.31000 -4.09	88.01	84.20	86.11	296,394
26 Mar 20	89.40000 +0.82	91.62	86.81	89.09	524,696
25 Mar 20	88.58000 +3.80	90.35	81.64	85.85	395,060
24 Mar 20	84.78000 +11.28	86.37	76.02	78.71	519,140
23 Mar 20	73.50000 -0.59	80.38	71.94	73.75	551,789
20 Mar 20	74.09000 -8.41	85.50	72.34	81.64	837,408
19 Mar 20	82.50000 -10.07	94.62	82.50	90.80	571,658
18 Mar 20	92.57000 -5.42	94.93	83.92	93.98	612,362
17 Mar 20	97.99000 +5.44	101.53	93.07	94.88	544,414
16 Mar 20	92.55000 -9.20	98.50	90.07	95.55	576,772
13 Mar 20	101.75000 +11.41	101.99	93.64	97.37	393,631
12 Mar 20	90.34000 -7.84	94.83	87.18	91.56	405,853
11 Mar 20	98.18000 -7.96	104.79	96.68	102.01	367,102
10 Mar 20	106.14000 +6.82	106.33	98.98	104.16	390,108
09 Mar 20	99.32000 -11.19	104.00	95.19	104.00	616,266
06 Mar 20	110.51000 -7.07	115.75	107.83	113.20	353,430
05 Mar 20	117.58000 -0.98	119.50	115.03	115.44	173,398
04 Mar 20	118.56000 +3.59	118.91	114.99	118.18	247,876
03 Mar 20	114.97000 -8.53	124.32	114.04	124.32	414,272
02 Mar 20	123.50000 +10.49	123.81	112.60	115.18	513,371
28 Feb 20	113.01000 +3.08	113.01	104.85	105.67	583,144
27 Feb 20	109.93000 -4.09	114.66	109.75	112.73	729,064
26 Feb 20	114.02000 -1.98	118.55	113.64	115.99	466,223
25 Feb 20	116.00000 -7.27	124.93	115.84	124.71	440,584
24 Feb 20	123.27000 -11.55	127.68	121.11	127.68	632,417
21 Feb 20	134.82001 +8.83	141.67	130.30	136.70	823,106
20 Feb 20	125.99000 -3.18	134.60	124.28	131.99	461,244
19 Feb 20	129.17000 +0.56	130.20	127.94	130.00	266,249
18 Feb 20	128.61000 +0.63	130.44	126.94	128.63	188,867
14 Feb 20	127.98000 +1.90	128.49	126.25	126.25	189,550
13 Feb 20	126.08000 +0.61	126.80	123.96	124.44	180,412
12 Feb 20	125.47000 +2.92	125.91	120.10	123.00	288,931
11 Feb 20	122.55000 -1.05	125.07	121.83	125.07	277,314
10 Feb 20	123.60000 +2.04	124.99	121.30	121.56	277,318
07 Feb 20	121.56000 -3.44	125.08	121.17	124.63	157,946
06 Feb 20	125.00000 +3.12	127.13	121.63	122.22	313,953
05 Feb 20	121.88000 -4.75	128.54	120.10	127.83	299,218
04 Feb 20	126.63000 +2.15	128.36	125.56	126.49	204,335
03 Feb 20	124.48000 +1.78	124.85	120.02	123.20	215,257
31 Jan 20	122.70000 -4.90	127.40	121.89	127.10	284,602
30 Jan 20	127.60000 +1.81	128.10	124.99	125.81	280,782
29 Jan 20	125.79000 -4.31	131.00	123.79	131.00	365,714
28 Jan 20	130.10001 +6.85	130.75	122.51	124.13	285,539
27 Jan 20	123.25000 -0.93	124.37	120.10	121.10	883,046
24 Jan 20	124.18000 +0.68	126.79	122.70	124.20	191,876
23 Jan 20	123.50000 +2.90	124.62	119.82	119.82	304,037
22 Jan 20	120.60000 +3.86	120.93	116.50	116.60	335,941
21 Jan 20	116.74000 -2.93	120.64	116.25	119.67	295,454
17 Jan 20	119.67000 +3.01	119.83	117.00	117.77	189,330
16 Jan 20	116.66000 +0.00	118.41	115.46	117.44	177,813
15 Jan 20	116.66000 +2.61	118.84	114.24	114.24	299,683
14 Jan 20	114.05000 +2.26	114.86	111.28	112.28	190,157
13 Jan 20	111.79000 +1.05	113.02	111.32	111.79	174,574
10 Jan 20	110.74000 -2.51	114.54	106.80	113.86	379,512
09 Jan 20	113.25000 +0.39	115.60	113.06	114.00	175,494
08 Jan 20	112.86000 +3.68	113.48	108.65	109.36	226,297
07 Jan 20	109.18000 +1.54	109.99	105.54	107.18	179,622
06 Jan 20	107.64000 -0.94	108.17	105.45	107.41	323,610
03 Jan 20	108.58000 +0.84	109.01	105.17	105.78	156,178
02 Jan 20	107.74000 +1.69	108.11	106.28	106.37	150,420
31 Dec 19	106.05000 -0.05	106.40	104.41	105.73	110,028
30 Dec 19	106.10000 -1.84	107.19	104.24	107.19	122,381
27 Dec 19	107.94000 -1.64	110.43	107.51	110.07	147,681
26 Dec 19	109.58000 +1.43	110.03	107.70	108.05	135,505
24 Dec 19	108.15000 -0.38	108.47	107.63	108.39	50,948
23 Dec 19	108.53000 +2.53	108.70	106.00	106.00	161,760
20 Dec 19	106.00000 +4.77	106.30	101.61	102.03	374,100
19 Dec 19	101.23000 +1.53	102.45	99.22	99.79	346,379
18 Dec 19	99.70000 -1.47	102.44	99.43	101.24	305,727
17 Dec 19	101.17000 -2.42	103.91	100.47	103.55	221,886
16 Dec 19	103.59000 -1.38	105.98	103.02	105.37	167,551
13 Dec 19	104.97000 +0.73	105.43	103.44	103.46	169,600
12 Dec 19	104.24000 +1.97	104.86	101.69	102.07	317,132
11 Dec 19	102.27000 +1.76	102.40	100.01	100.22	113,842
10 Dec 19	100.51000 -1.33	102.58	100.31	101.54	172,866
09 Dec 19	101.84000 -1.50	102.91	101.50	102.65	110,629
06 Dec 19	103.34000 +1.89	103.66	101.23	102.00	281,958
05 Dec 19	101.45000 +1.29	102.81	99.21	99.90	216,040
04 Dec 19	100.16000 +1.40	100.62	98.45	99.35	221,435
03 Dec 19	98.76000 -4.99	102.56	97.29	101.91	521,307
02 Dec 19	103.75000 -3.25	106.99	103.55	106.99	508,669
29 Nov 19	107.00000 -0.79	107.92	106.33	106.97	176,841
27 Nov 19	107.79000 -0.04	108.73	106.32	108.00	343,517
26 Nov 19	107.83000 +2.73	108.12	104.27	104.99	762,635
25 Nov 19	105.10000 +3.03	105.17	102.70	102.71	340,624
22 Nov 19	102.07000 +2.08	102.68	98.89	100.38	290,812
21 Nov 19	99.99000 +0.43	100.36	98.00	99.74	587,409
20 Nov 19	99.56000 +3.63	99.62	95.75	95.78	332,555
19 Nov 19	95.93000 +1.60	96.70	92.12	94.48	398,182
18 Nov 19	94.33000 -5.50	99.68	93.71	99.68	528,678
15 Nov 19	99.83000 -9.43	109.00	99.16	106.00	692,362
14 Nov 19	109.26000 +4.17	109.78	104.34	105.20	480,188
13 Nov 19	105.09000 +1.08	105.18	102.25	103.35	215,755
12 Nov 19	104.01000 +2.97	104.41	101.26	101.26	264,203
11 Nov 19	101.04000 +1.93	101.50	98.50	98.80	165,207
08 Nov 19	99.11000 +0.32	100.61	96.86	98.36	185,474
07 Nov 19	98.79000 +2.14	99.85	96.44	96.83	233,269
06 Nov 19	96.65000 +0.73	97.36	95.16	95.62	171,464
05 Nov 19	95.92000 +1.68	96.15	93.70	94.68	233,319
04 Nov 19	94.24000 +0.52	95.49	92.17	94.29	172,125
01 Nov 19	93.72000 +0.46	95.76	93.14	94.55	123,770
31 Oct 19	93.26000 +0.63	94.61	92.26	92.45	208,631
30 Oct 19	92.63000 +1.81	92.65	90.38	90.91	106,003
29 Oct 19	90.82000 -1.22	92.96	89.30	91.73	238,957
28 Oct 19	92.04000 +3.55	93.89	88.31	88.34	292,546
25 Oct 19	88.49000 -2.81	90.99	88.20	90.99	277,716
24 Oct 19	91.30000 +2.41	93.13	89.78	89.91	224,275
23 Oct 19	88.89000 -2.24	92.80	88.54	90.52	223,854
22 Oct 19	91.13000 -5.26	97.31	90.22	96.87	330,009
21 Oct 19	96.39000 -1.39	101.48	95.16	100.93	225,124
18 Oct 19	97.78000 -2.24	101.03	96.92	100.01	358,654
17 Oct 19	100.02000 -0.22	102.21	98.73	100.12	186,157
16 Oct 19	100.24000 -1.35	101.40	98.75	100.58	228,133
15 Oct 19	101.59000 +2.96	101.81	99.08	99.10	122,368
14 Oct 19	98.63000 -0.26	100.36	98.31	98.89	246,775
11 Oct 19	98.89000 +2.99	99.69	96.59	96.59	140,571
10 Oct 19	95.90000 +0.38	95.94	94.50	95.10	90,205
09 Oct 19	95.52000 +2.91	95.83	92.75	92.75	126,593
08 Oct 19	92.61000 -3.98	97.00	92.29	95.74	115,893
07 Oct 19	96.59000 +2.06	96.81	94.17	94.50	128,877
04 Oct 19	94.53000 +0.71	95.65	92.86	94.97	100,604
03 Oct 19	93.82000 +3.35	94.01	90.31	90.31	363,793
02 Oct 19	90.47000 -1.59	91.82	89.26	91.76	210,524
01 Oct 19	92.06000 +0.48	92.39	90.29	91.41	137,344
30 Sep 19	91.58000 -0.29	93.52	91.41	92.19	169,641
27 Sep 19	91.87000 -1.17	94.00	90.69	93.50	184,018
26 Sep 19	93.04000 +2.35	93.16	90.49	90.83	206,760
25 Sep 19	90.69000 +0.28	91.17	87.70	90.21	174,043
24 Sep 19	90.41000 -1.02	92.21	89.82	91.64	244,707
23 Sep 19	91.43000 -3.56	95.31	91.30	94.99	219,103
20 Sep 19	94.99000 +1.61	95.78	93.02	93.97	492,105
19 Sep 19	93.38000 +0.24	94.63	92.65	93.40	254,418
18 Sep 19	93.14000 +1.78	93.71	90.50	91.09	334,380
17 Sep 19	91.36000 +2.58	91.93	88.53	88.59	230,196
16 Sep 19	88.78000 +1.88	89.11	85.54	86.00	243,090
13 Sep 19	86.90000 -0.62	89.00	86.72	87.51	207,214
12 Sep 19	87.52000 -0.05	90.91	87.47	88.07	229,706
11 Sep 19	87.57000 +0.22	87.73	85.90	86.72	426,782
10 Sep 19	87.35000 -2.69	90.93	85.27	86.49	452,765
09 Sep 19	90.04000 -3.41	93.60	89.21	93.60	171,967
06 Sep 19	93.45000 -1.49	96.15	93.27	95.14	103,049
05 Sep 19	94.94000 +0.75	95.30	92.79	94.82	221,166
04 Sep 19	94.19000 +2.61	94.47	92.07	93.00	217,027
03 Sep 19	91.58000 -3.35	94.97	90.99	94.47	297,849
30 Aug 19	94.93000 -0.11	96.87	94.66	96.00	228,938
29 Aug 19	95.04000 +2.15	95.13	92.10	93.99	306,416
28 Aug 19	92.89000 -0.81	95.15	92.70	93.68	226,995
27 Aug 19	93.70000 -1.98	96.55	92.72	95.90	521,327
26 Aug 19	95.68000 +0.38	96.67	94.82	96.00	210,528
23 Aug 19	95.30000 -1.52	99.57	94.98	97.21	529,764
22 Aug 19	96.82000 +3.19	97.61	92.27	93.49	460,636
21 Aug 19	93.63000 +3.84	95.08	90.17	91.25	320,101
20 Aug 19	89.79000 -1.85	92.33	89.79	91.46	529,859
19 Aug 19	91.64000 -7.10	99.94	90.05	99.63	847,570
16 Aug 19	98.74000 -2.37	101.70	91.93	94.89	736,006
15 Aug 19	101.11000 +0.48	101.87	99.16	100.84	466,921
14 Aug 19	100.63000 -4.78	103.73	100.01	103.44	245,150
13 Aug 19	105.41000 +1.95	105.94	101.27	103.00	230,104
12 Aug 19	103.46000 -3.89	105.00	96.08	103.44	800,215
09 Aug 19	107.35000 +0.08	108.75	105.46	107.38	259,787
08 Aug 19	107.27000 +4.38	109.80	104.40	104.48	569,520
07 Aug 19	102.89000 -2.03	104.96	101.51	103.44	370,986
06 Aug 19	104.92000 +1.54	106.28	103.53	105.36	223,111
05 Aug 19	103.38000 -4.79	105.75	101.98	105.75	267,624
02 Aug 19	108.17000 -2.03	110.02	103.25	109.80	238,853
01 Aug 19	110.20000 +4.20	112.33	106.27	106.60	341,193
31 Jul 19	106.00000 -1.00	109.38	104.88	107.34	446,257
30 Jul 19	107.00000 -4.22	110.68	106.88	110.00	227,290
29 Jul 19	111.22000 +0.49	111.87	108.52	110.79	210,274
26 Jul 19	110.73000 +2.77	111.17	108.09	108.09	206,219
25 Jul 19	107.96000 +2.28	108.22	104.84	105.81	198,308
24 Jul 19	105.68000 +1.35	106.00	104.10	104.10	286,122
23 Jul 19	104.33000 -0.98	106.76	103.71	106.37	247,935
22 Jul 19	105.31000 +0.71	106.95	105.26	106.00	324,029
19 Jul 19	104.60000 -1.47	107.55	104.54	106.71	202,555
18 Jul 19	106.07000 -0.60	107.00	104.69	106.12	219,562
17 Jul 19	106.67000 -0.29	109.17	103.22	103.50	275,086
16 Jul 19	106.96000 -0.69	109.06	105.61	107.61	265,698
15 Jul 19	107.65000 -0.12	109.47	107.02	108.20	208,920
12 Jul 19	107.77000 -0.79	109.49	107.29	108.25	337,409
11 Jul 19	108.56000 -0.41	109.29	107.18	108.89	224,169
10 Jul 19	108.97000 +3.47	109.78	106.19	106.19	385,037
09 Jul 19	105.50000 +0.93	105.67	101.56	103.62	257,853
08 Jul 19	104.57000 -0.02	106.15	103.21	103.90	281,914
05 Jul 19	104.59000 +0.32	105.39	102.07	103.47	202,787
03 Jul 19	104.27000 +0.88	105.00	103.44	103.61	174,945
02 Jul 19	103.39000 +0.67	103.95	102.26	102.38	256,388
01 Jul 19	102.72000 +1.67	104.99	101.44	103.55	280,395
28 Jun 19	101.05000 +1.74	101.13	98.87	99.69	385,820
27 Jun 19	99.31000 +1.02	100.55	97.98	98.36	377,954
26 Jun 19	98.29000 -2.71	102.52	98.10	101.48	434,307
25 Jun 19	101.00000 -0.70	102.75	100.65	101.91	433,688
24 Jun 19	101.70000 -3.31	104.91	100.69	104.91	363,984
21 Jun 19	105.01000 +1.48	105.33	103.01	104.21	747,431
20 Jun 19	103.53000 +1.39	104.25	102.53	103.84	318,559
19 Jun 19	102.14000 +0.36	102.70	99.89	102.02	194,648
18 Jun 19	101.78000 +0.32	104.14	101.43	103.04	385,111
17 Jun 19	101.46000 +1.96	101.61	98.67	100.00	296,306
14 Jun 19	99.50000 -1.77	100.86	98.89	100.86	265,182
13 Jun 19	101.27000 +1.67	102.24	97.83	100.26	460,933
12 Jun 19	99.60000 +3.55	100.07	95.76	95.76	441,068
11 Jun 19	96.05000 -0.07	100.99	95.36	97.10	400,229
10 Jun 19	96.12000 +2.95	97.23	94.28	94.38	325,711
07 Jun 19	93.17000 +1.68	93.54	92.05	92.06	146,809
06 Jun 19	91.49000 +0.73	91.61	89.09	90.91	204,457
05 Jun 19	90.76000 +0.88	92.74	90.25	91.10	336,450
04 Jun 19	89.88000 +2.44	90.34	87.95	88.64	372,128
03 Jun 19	87.44000 -5.40	93.43	85.62	92.72	688,470
31 May 19	92.84000 +2.07	93.19	89.63	89.63	321,990
30 May 19	90.77000 +2.42	90.87	88.21	88.36	413,136
29 May 19	88.35000 -4.50	91.83	88.01	91.75	489,151
28 May 19	92.85000 +3.39	93.50	89.47	89.95	5,145,475
24 May 19	89.46000 +1.00	89.93	87.60	88.88	415,250
23 May 19	88.46000 -0.88	88.85	85.97	88.46	458,391
22 May 19	89.34000 +1.95	89.71	87.40	87.72	408,877
21 May 19	87.39000 +2.77	87.88	85.83	85.83	319,370
20 May 19	84.62000 +0.58	86.14	82.60	84.72	192,339
17 May 19	84.04000 -2.38	86.38	83.29	85.51	234,964
16 May 19	86.42000 +3.21	86.97	82.54	83.21	401,376
15 May 19	83.21000 +2.05	83.54	79.59	80.39	282,056
14 May 19	81.16000 +1.55	83.05	79.14	80.25	305,006
13 May 19	79.61000 -5.88	84.94	79.44	83.13	294,375
10 May 19	85.49000 +5.49	85.70	75.00	79.31	656,368
09 May 19	80.00000 -3.19	82.52	79.25	81.56	379,017
08 May 19	83.19000 +2.12	84.56	80.51	81.49	256,133
07 May 19	81.07000 -1.72	82.31	79.39	81.85	252,050
06 May 19	82.79000 -1.56	83.42	81.00	82.22	300,131
03 May 19	84.35000 +1.45	84.64	82.48	83.28	256,020
02 May 19	82.90000 -0.02	83.85	81.19	82.31	221,880
01 May 19	82.92000 -1.07	85.00	82.19	84.33	108,161
30 Apr 19	83.99000 +1.96	84.06	80.60	81.74	172,234
29 Apr 19	82.03000 -0.97	83.45	81.49	83.00	117,432
26 Apr 19	83.00000 +2.16	83.16	80.83	80.84	119,769
25 Apr 19	80.84000 -1.97	83.02	80.39	83.02	160,349
24 Apr 19	82.81000 -0.84	84.19	80.34	83.60	325,931
23 Apr 19	83.65000 +3.56	83.75	80.17	80.44	276,421
22 Apr 19	80.09000 +1.49	80.39	78.25	78.28	104,162
18 Apr 19	78.60000 +0.23	79.78	77.50	78.52	193,497
17 Apr 19	78.37000 -2.60	81.83	78.05	81.62	235,741
16 Apr 19	80.97000 +0.23	82.93	80.77	81.41	141,452
15 Apr 19	80.74000 -0.85	82.33	80.18	81.58	139,452
12 Apr 19	81.59000 +1.77	81.80	78.79	80.50	233,754
11 Apr 19	79.82000 +1.03	80.41	78.20	78.89	212,689
10 Apr 19	78.79000 +2.42	80.50	76.62	77.11	375,783
09 Apr 19	76.37000 +2.46	77.63	73.31	73.54	318,701
08 Apr 19	73.91000 -0.69	74.83	73.12	74.60	145,341
05 Apr 19	74.60000 +2.58	75.96	72.03	72.89	482,283
04 Apr 19	72.02000 -2.49	74.79	70.87	74.50	184,332
03 Apr 19	74.51000 +1.87	75.23	73.05	73.34	239,067
02 Apr 19	72.64000 +2.87	73.12	68.68	69.55	240,740
01 Apr 19	69.77000 -1.63	72.04	69.44	71.75	296,216
29 Mar 19	71.40000 +0.23	72.17	70.62	71.67	135,723
28 Mar 19	71.17000 +2.04	71.42	69.19	69.42	105,832
27 Mar 19	69.13000 -2.10	71.40	68.34	71.01	104,197
26 Mar 19	71.23000 +1.36	72.00	70.01	70.63	141,393
25 Mar 19	69.87000 -0.04	70.88	69.01	69.31	125,668
22 Mar 19	69.91000 -3.08	72.62	69.81	72.33	175,020
21 Mar 19	72.99000 +1.82	73.29	71.09	71.09	116,626
20 Mar 19	71.17000 -0.27	72.13	70.41	71.25	100,816
19 Mar 19	71.44000 +0.56	71.92	70.93	71.05	106,867
18 Mar 19	70.88000 -1.44	72.90	70.67	72.32	168,955
15 Mar 19	72.32000 +1.41	72.87	70.73	71.11	200,791
14 Mar 19	70.91000 -0.67	71.74	70.54	71.41	263,840
13 Mar 19	71.58000 +1.29	72.36	70.40	70.90	294,669
12 Mar 19	70.29000 +0.43	70.61	69.57	69.78	105,480
11 Mar 19	69.86000 +1.22	70.04	68.74	68.90	178,536
08 Mar 19	68.64000 -0.56	69.50	67.94	68.31	132,717
07 Mar 19	69.20000 +0.09	69.62	67.60	68.99	201,634
06 Mar 19	69.11000 -2.01	71.31	69.00	70.88	186,202
05 Mar 19	71.12000 -0.17	71.38	70.36	71.18	126,336
04 Mar 19	71.29000 +0.71	71.78	69.63	70.64	162,556
01 Mar 19	70.58000 +1.69	71.09	68.90	69.64	196,003
28 Feb 19	68.89000 -0.52	69.39	68.08	69.02	256,441
27 Feb 19	69.41000 -0.77	70.50	68.67	70.34	184,916
26 Feb 19	70.18000 -1.69	72.30	70.07	72.00	114,115
25 Feb 19	71.87000 -0.12	74.00	71.82	72.49	202,082
22 Feb 19	71.99000 +2.24	72.42	70.27	70.27	174,487
21 Feb 19	69.75000 +0.33	70.31	68.50	68.93	149,577
20 Feb 19	69.42000 -1.81	71.07	68.71	71.00	204,943
19 Feb 19	71.23000 +0.45	72.86	70.78	70.81	337,680
15 Feb 19	70.78000 +2.52	73.00	68.20	73.00	591,401
14 Feb 19	68.26000 -0.14	69.67	67.86	68.00	400,031
13 Feb 19	68.40000 +0.40	68.80	67.59	68.80	207,387
12 Feb 19	68.00000 +0.49	68.90	67.46	68.20	127,683
11 Feb 19	67.51000 +0.78	68.12	66.58	67.05	153,240
08 Feb 19	66.73000 +0.23	67.15	65.73	66.20	160,033
07 Feb 19	66.50000 -0.74	67.91	66.02	66.60	107,507
06 Feb 19	67.24000 -0.40	67.94	66.61	67.61	205,787
05 Feb 19	67.64000 -0.79	68.73	67.56	68.50	227,432
04 Feb 19	68.43000 +0.91	68.93	67.30	67.82	232,601
01 Feb 19	67.52000 -0.08	68.18	67.10	67.66	249,514
31 Jan 19	67.60000 -0.43	68.90	67.21	67.70	295,404
30 Jan 19	68.03000 -0.82	69.90	67.59	69.69	144,135
29 Jan 19	68.85000 +0.56	69.26	67.92	68.78	190,969
28 Jan 19	68.29000 +0.25	69.05	67.13	69.00	214,566
25 Jan 19	68.04000 +3.37	68.88	65.10	65.61	376,207
24 Jan 19	64.67000 +1.43	64.73	63.40	63.56	140,779
23 Jan 19	63.24000 -0.76	65.74	62.66	64.42	177,242
22 Jan 19	64.00000 -1.00	64.92	63.28	64.61	331,582
18 Jan 19	65.00000 +0.88	66.35	63.85	64.18	451,194
17 Jan 19	64.12000 -0.73	66.00	63.85	64.85	214,829
16 Jan 19	64.85000 +1.31	65.18	63.37	63.89	386,167
15 Jan 19	63.54000 +2.14	63.63	61.52	61.52	164,404
14 Jan 19	61.40000 +1.15	61.75	59.32	59.62	140,422
11 Jan 19	60.25000 -0.81	61.54	60.05	60.99	255,548
10 Jan 19	61.06000 +0.23	62.38	60.45	60.56	183,455
09 Jan 19	60.83000 +3.44	61.35	57.30	57.30	339,259
08 Jan 19	57.39000 +0.14	58.56	56.32	57.82	131,220
07 Jan 19	57.25000 +3.42	57.49	54.28	54.33	208,855
04 Jan 19	53.83000 +1.73	54.53	51.98	52.12	247,454
03 Jan 19	52.10000 -2.37	53.94	50.91	53.72	411,912
02 Jan 19	54.47000 -1.85	55.46	53.83	55.26	178,553
31 Dec 18	56.32000 -0.46	57.85	56.07	57.29	131,197
28 Dec 18	56.78000 -0.29	58.00	55.43	57.05	180,088
27 Dec 18	57.07000 +1.18	57.08	54.18	54.75	158,376
26 Dec 18	55.89000 +3.18	56.11	52.92	52.95	235,598
24 Dec 18	52.71000 -1.77	53.98	51.51	53.98	103,935
21 Dec 18	54.48000 -0.56	57.27	54.35	55.60	544,771
20 Dec 18	55.04000 -0.10	55.77	54.30	55.21	447,076
19 Dec 18	55.14000 -1.17	56.85	54.66	56.14	144,651
18 Dec 18	56.31000 +1.78	57.17	54.85	55.35	252,293
17 Dec 18	54.53000 -0.70	56.17	53.90	55.06	208,532
14 Dec 18	55.23000 -1.11	56.27	55.01	55.42	171,878
13 Dec 18	56.34000 -0.56	57.55	55.57	57.29	105,973
12 Dec 18	56.90000 +2.54	58.44	54.93	55.40	462,465
11 Dec 18	54.36000 +0.60	55.62	53.78	54.89	107,102
10 Dec 18	53.76000 +0.01	54.44	53.01	53.66	108,407
07 Dec 18	53.75000 -3.58	58.09	53.21	57.25	149,795
06 Dec 18	57.33000 -0.58	57.73	56.00	56.16	192,461
04 Dec 18	57.91000 -1.76	59.62	57.58	59.46	184,283
03 Dec 18	59.67000 +1.02	59.92	57.70	59.92	185,068
30 Nov 18	58.65000 +1.35	58.84	56.57	57.26	160,423
29 Nov 18	57.30000 +0.80	57.91	56.09	56.29	156,675
28 Nov 18	56.50000 +1.97	56.54	54.81	55.28	168,298
27 Nov 18	54.53000 +0.19	55.27	53.47	54.06	105,147
26 Nov 18	54.34000 +1.84	54.48	52.83	53.26	103,850
23 Nov 18	52.50000 -0.16	53.20	51.57	52.00	63,660
21 Nov 18	52.66000 +2.21	53.04	50.46	51.06	159,034
20 Nov 18	50.45000 -0.92	51.45	48.95	50.00	311,665
19 Nov 18	51.37000 -1.92	54.03	50.56	53.46	366,014
16 Nov 18	53.29000 +0.40	54.31	50.60	51.23	308,697
15 Nov 18	52.89000 +2.10	53.00	50.14	50.74	264,344
14 Nov 18	50.79000 -1.27	52.90	50.68	52.62	158,710
13 Nov 18	52.06000 -0.55	53.59	51.78	52.64	159,766
12 Nov 18	52.61000 -1.08	53.57	52.03	53.34	370,600
09 Nov 18	53.69000 -0.41	53.95	52.42	53.67	142,522
08 Nov 18	54.10000 -1.21	55.56	53.79	55.32	113,931
07 Nov 18	55.31000 +1.99	55.77	53.56	53.90	160,839
06 Nov 18	53.32000 +0.58	53.45	52.15	52.69	132,158
05 Nov 18	52.74000 -0.68	53.45	52.19	53.34	229,070
02 Nov 18	53.42000 +0.09	54.06	52.65	53.48	237,131
01 Nov 18	53.33000 +1.85	54.01	51.40	51.48	220,132
31 Oct 18	51.48000 +2.96	51.80	48.99	49.42	206,346
30 Oct 18	48.52000 +1.46	48.87	46.88	47.19	349,034
29 Oct 18	47.06000 -1.15	49.54	46.30	49.04	168,156
26 Oct 18	48.21000 -0.91	49.63	47.77	48.19	201,141
25 Oct 18	49.12000 +1.91	49.66	47.58	48.00	179,012
24 Oct 18	47.21000 -2.47	49.61	47.17	49.36	174,766
23 Oct 18	49.68000 -0.41	49.89	48.27	49.33	221,559
22 Oct 18	50.09000 -0.60	51.43	49.90	50.75	141,106
19 Oct 18	50.69000 -0.18	52.01	50.69	51.29	128,864
18 Oct 18	50.87000 -0.72	51.66	50.57	51.50	237,209
17 Oct 18	51.59000 -0.07	52.10	50.98	51.59	142,275
16 Oct 18	51.66000 +1.39	51.77	49.84	51.10	266,274
15 Oct 18	50.27000 -0.90	51.22	49.96	51.08	160,486
12 Oct 18	51.17000 +1.93	51.41	49.58	50.93	357,376
11 Oct 18	49.24000 -1.68	51.58	49.24	50.49	256,526
10 Oct 18	50.92000 -3.08	53.78	50.82	53.60	261,677
09 Oct 18	54.00000 -0.74	56.05	53.89	54.50	188,211
08 Oct 18	54.74000 -1.07	55.53	53.59	55.48	338,030
05 Oct 18	55.81000 -0.29	56.36	55.40	56.36	251,257
04 Oct 18	56.10000 -1.75	57.96	54.85	57.60	457,448
03 Oct 18	57.85000 +0.98	58.40	56.50	57.31	210,667
02 Oct 18	56.87000 -2.23	59.05	56.26	59.05	169,086
01 Oct 18	59.10000 +0.11	59.65	59.09	59.11	175,875
28 Sep 18	58.99000 -0.16	59.51	58.69	58.83	110,282
27 Sep 18	59.15000 +0.58	59.64	58.51	58.59	127,502
26 Sep 18	58.57000 +0.19	58.73	57.96	58.54	154,235
25 Sep 18	58.38000 +0.99	58.48	57.42	57.42	107,404
24 Sep 18	57.39000 +0.92	57.89	56.00	56.01	278,774
21 Sep 18	56.47000 -2.17	59.30	56.09	58.91	255,068
20 Sep 18	58.64000 -1.01	61.16	58.57	59.65	212,626
19 Sep 18	59.65000 +0.02	59.91	59.44	59.72	207,101
18 Sep 18	59.63000 +1.06	59.95	58.50	58.50	184,260
17 Sep 18	58.57000 -0.60	59.11	58.40	58.92	206,250
14 Sep 18	59.17000 -0.47	60.36	58.88	59.95	184,003
13 Sep 18	59.64000 +0.95	59.87	58.60	58.70	199,890
12 Sep 18	58.69000 -0.55	59.50	57.83	59.21	200,059
11 Sep 18	59.24000 -0.26	59.87	58.96	59.08	151,963
10 Sep 18	59.50000 +0.05	60.44	59.29	59.91	153,875
07 Sep 18	59.45000 +0.47	60.35	58.37	58.65	568,018
06 Sep 18	58.98000 -2.72	61.90	58.88	60.48	449,470
05 Sep 18	61.70000 -3.09	64.85	61.47	64.85	322,560
04 Sep 18	64.79000 -0.09	65.01	62.10	64.64	525,934
31 Aug 18	64.88000 -0.45	66.41	64.39	65.00	530,442
30 Aug 18	65.33000 +0.82	65.43	63.63	64.40	287,534
29 Aug 18	64.51000 +0.13	65.33	64.10	64.11	308,889
28 Aug 18	64.38000 +2.25	65.00	62.55	62.55	653,106
27 Aug 18	62.13000 +0.28	63.17	61.02	62.50	464,635
24 Aug 18	61.85000 +2.81	62.62	53.24	54.89	1,348,838
23 Aug 18	59.04000 +2.05	59.41	57.01	57.29	539,155
22 Aug 18	56.99000 +0.13	57.44	56.08	56.90	244,744
21 Aug 18	56.86000 -1.08	58.40	56.69	58.06	305,965
20 Aug 18	57.94000 -0.41	58.46	57.58	58.36	239,868
17 Aug 18	58.35000 +0.58	58.57	57.24	57.79	108,234
16 Aug 18	57.77000 +0.22	58.68	57.75	58.04	190,840
15 Aug 18	57.55000 -1.84	59.28	57.15	59.28	225,851
14 Aug 18	59.39000 +1.52	59.67	57.60	58.08	187,702
13 Aug 18	57.87000 -0.34	58.90	57.75	58.13	82,330
10 Aug 18	58.21000 +0.03	58.41	57.50	57.71	242,484
09 Aug 18	58.18000 -1.14	59.32	58.18	59.32	132,679
08 Aug 18	59.32000 +1.94	59.39	57.30	57.30	201,364
07 Aug 18	57.38000 +0.12	58.29	56.49	57.59	397,243
06 Aug 18	57.26000 +0.57	57.71	56.37	56.97	305,324
03 Aug 18	56.69000 -0.13	57.30	56.22	56.80	219,272
02 Aug 18	56.82000 +0.91	56.93	55.49	55.49	169,039
01 Aug 18	55.91000 +0.47	55.92	55.16	55.52	203,363
31 Jul 18	55.44000 +0.37	55.66	53.62	55.12	281,038
30 Jul 18	55.07000 -1.13	56.37	54.41	56.06	348,430
27 Jul 18	56.20000 -1.41	57.60	56.05	57.54	492,931
26 Jul 18	57.61000 +0.30	57.64	56.80	56.97	217,481
25 Jul 18	57.31000 +0.62	57.37	56.48	56.48	174,008
24 Jul 18	56.69000 -1.79	58.79	56.29	58.58	373,300
23 Jul 18	58.48000 -0.31	58.89	57.77	58.89	175,377
20 Jul 18	58.79000 -0.66	59.65	58.63	59.65	234,624
19 Jul 18	59.45000 +0.80	59.66	58.65	58.76	354,950
18 Jul 18	58.65000 +0.79	58.83	57.42	57.64	214,834
17 Jul 18	57.86000 +0.18	58.23	57.19	57.68	233,722
16 Jul 18	57.68000 -1.27	59.10	57.32	58.95	215,522
13 Jul 18	58.95000 +0.13	59.31	57.58	58.74	347,323
12 Jul 18	58.82000 +1.77	59.97	57.65	57.89	730,221
11 Jul 18	57.05000 +0.09	57.56	56.70	57.21	256,700
10 Jul 18	56.96000 +0.20	58.74	56.96	57.05	399,503
09 Jul 18	56.76000 +0.87	56.98	55.96	56.50	751,795
06 Jul 18	55.89000 +0.03	56.15	55.31	55.85	369,338
05 Jul 18	55.86000 -0.48	56.55	55.70	56.48	316,030
03 Jul 18	56.34000 -0.47	56.90	55.99	56.86	225,326
02 Jul 18	56.81000 +0.02	57.37	56.19	56.43	343,210
29 Jun 18	56.79000 +1.78	56.94	55.01	55.38	396,376
28 Jun 18	55.01000 +0.24	55.50	54.28	54.51	388,438
27 Jun 18	54.77000 -0.72	56.18	54.53	55.81	431,328
26 Jun 18	55.49000 -0.17	56.67	55.32	55.64	631,561
25 Jun 18	55.66000 -0.84	56.90	55.08	56.50	623,418
22 Jun 18	56.50000 +0.46	56.54	55.00	56.15	716,609
21 Jun 18	56.04000 +3.22	56.99	54.52	54.99	3,122,347
20 Jun 18	52.82000 -4.18	56.23	52.61	56.23	1,301,758
19 Jun 18	57.00000 +0.00	57.57	56.22	57.50	347,628
18 Jun 18	57.00000 +1.11	57.24	55.27	55.56	335,673
15 Jun 18	55.89000 +0.66	55.93	54.08	54.73	184,253
14 Jun 18	55.23000 +0.56	55.45	54.30	54.73	218,345
13 Jun 18	54.67000 -0.44	56.00	54.08	55.36	334,953
12 Jun 18	55.11000 +1.33	55.33	53.46	53.75	208,320
11 Jun 18	53.78000 -0.49	54.82	53.45	54.15	201,502
08 Jun 18	54.27000 +0.63	54.57	53.00	53.40	212,851
07 Jun 18	53.64000 -0.15	53.89	53.10	53.89	233,494
06 Jun 18	53.79000 +0.07	53.95	53.33	53.95	183,501
05 Jun 18	53.72000 +0.50	53.94	53.38	53.43	195,221
04 Jun 18	53.22000 +0.91	53.29	52.45	52.80	142,615
01 Jun 18	52.31000 +0.81	52.61	51.64	51.73	252,570
31 May 18	51.50000 -0.55	52.45	51.17	52.06	255,579
30 May 18	52.05000 +0.94	52.16	51.16	51.17	153,708
29 May 18	51.11000 -0.04	51.72	50.69	51.06	251,566
25 May 18	51.15000 +0.44	51.25	50.49	50.50	139,643
24 May 18	50.71000 +0.38	50.71	49.91	50.09	142,047
23 May 18	50.33000 +0.33	50.33	49.53	49.95	133,273
22 May 18	50.00000 -0.47	50.46	50.00	50.46	159,135
21 May 18	50.47000 -0.80	51.95	50.18	51.67	217,414
18 May 18	51.27000 +0.46	51.72	50.46	50.51	387,248
17 May 18	50.81000 -0.09	51.17	50.10	50.88	343,238
16 May 18	50.90000 +0.44	51.00	49.70	50.61	444,443
15 May 18	50.46000 -0.19	51.23	49.94	50.24	496,252
14 May 18	50.65000 -1.18	52.22	50.35	52.07	420,981
11 May 18	51.83000 +4.33	55.74	50.12	53.00	1,392,401
10 May 18	47.50000 +0.14	47.85	46.73	47.52	620,212
09 May 18	47.36000 -0.33	47.97	47.07	47.96	249,398
08 May 18	47.69000 +0.46	48.08	46.65	47.08	630,906
07 May 18	47.23000 +1.23	47.67	46.28	46.29	355,213
04 May 18	46.00000 +0.03	46.71	45.85	45.92	443,676
03 May 18	45.97000 +0.95	46.27	44.84	44.98	518,000
02 May 18	45.02000 +0.22	45.74	44.44	44.70	431,506
01 May 18	44.80000 -0.21	45.44	44.26	44.93	123,373
30 Apr 18	45.01000 +0.65	45.41	44.45	44.45	455,272
27 Apr 18	44.36000 -0.86	45.46	44.32	45.37	115,644
26 Apr 18	45.22000 +1.05	45.88	44.51	44.51	316,896
25 Apr 18	44.17000 +0.23	44.31	43.29	43.90	247,236
24 Apr 18	43.94000 -0.43	44.93	43.64	44.60	190,870
23 Apr 18	44.37000 +0.27	44.85	44.16	44.16	206,226
20 Apr 18	44.10000 -0.78	45.11	43.89	44.52	335,870
19 Apr 18	44.88000 +0.10	45.12	44.30	44.57	278,964
18 Apr 18	44.78000 -0.58	45.85	44.67	45.25	370,540
17 Apr 18	45.36000 +0.71	45.96	44.26	44.66	636,724
16 Apr 18	44.65000 -0.12	44.84	43.75	44.76	378,441
13 Apr 18	44.77000 -0.41	45.40	44.72	45.36	451,281
12 Apr 18	45.18000 +0.39	45.40	44.72	44.72	643,622
11 Apr 18	44.79000 -0.96	45.78	44.62	45.47	747,408
10 Apr 18	45.75000 -0.17	46.51	45.56	46.30	430,355
09 Apr 18	45.92000 -1.84	48.50	45.78	47.89	351,153
06 Apr 18	47.76000 -0.59	48.24	47.22	48.07	268,334
05 Apr 18	48.35000 +0.17	49.50	48.18	48.23	406,529
04 Apr 18	48.18000 -0.65	50.56	46.46	49.75	1,563,754
03 Apr 18	48.83000 -1.11	50.35	48.59	49.96	233,257
02 Apr 18	49.94000 -1.60	51.44	49.56	51.11	313,694
29 Mar 18	51.54000 +0.79	51.93	49.77	51.04	338,428
28 Mar 18	50.75000 -0.88	51.62	50.38	51.62	264,713
27 Mar 18	51.63000 -0.67	52.70	51.29	52.58	273,019
26 Mar 18	52.30000 +1.61	52.98	51.51	51.51	307,391
23 Mar 18	50.69000 -1.10	52.56	50.59	51.92	199,988
22 Mar 18	51.79000 -1.73	52.94	51.49	52.94	170,708
21 Mar 18	53.52000 -0.11	54.32	53.10	53.83	126,177
20 Mar 18	53.63000 +1.61	53.86	52.10	52.17	179,560
19 Mar 18	52.02000 -1.27	53.98	51.19	53.12	217,185
16 Mar 18	53.29000 +0.16	54.10	52.08	53.08	141,711
15 Mar 18	53.13000 +0.08	54.16	52.88	52.93	88,570
14 Mar 18	53.05000 -0.45	53.54	52.18	53.54	158,260
13 Mar 18	53.50000 -0.94	54.72	53.19	54.37	125,439
12 Mar 18	54.44000 +0.40	54.67	53.02	54.27	106,742
09 Mar 18	54.04000 +0.67	54.84	53.68	53.68	201,170
08 Mar 18	53.37000 +0.39	54.38	52.99	52.99	168,984
07 Mar 18	52.98000 +0.94	53.25	51.73	51.84	178,508
06 Mar 18	52.04000 -0.27	52.90	51.66	52.39	127,103
05 Mar 18	52.31000 +0.18	52.88	52.11	52.36	126,951
02 Mar 18	52.13000 -0.06	52.46	51.08	51.97	181,238
01 Mar 18	52.19000 +0.11	52.98	51.30	52.23	226,526
28 Feb 18	52.08000 +0.48	53.01	51.31	52.00	251,027
27 Feb 18	51.60000 -0.11	52.54	51.39	51.60	220,125
26 Feb 18	51.71000 -0.51	52.75	51.36	52.57	218,405
23 Feb 18	52.22000 +0.72	52.81	51.58	51.59	301,499
22 Feb 18	51.50000 -0.13	52.32	50.51	51.60	323,654
21 Feb 18	51.63000 -0.82	52.77	50.75	52.25	367,147
20 Feb 18	52.45000 +1.06	53.47	50.78	51.35	622,495
16 Feb 18	51.39000 +4.25	53.44	47.83	48.00	987,919
15 Feb 18	47.14000 +0.76	47.50	46.00	46.37	306,808
14 Feb 18	46.38000 +0.88	46.49	44.72	45.30	579,035
13 Feb 18	45.50000 +1.29	45.54	44.00	44.17	453,581
12 Feb 18	44.21000 +1.52	44.52	42.87	42.98	241,564
09 Feb 18	42.69000 -0.50	44.22	42.11	43.60	320,117
08 Feb 18	43.19000 -1.01	44.71	42.67	44.40	211,227
07 Feb 18	44.20000 -0.36	45.00	44.18	44.56	180,332
06 Feb 18	44.56000 +0.72	44.68	42.92	43.24	149,839
05 Feb 18	43.84000 -1.04	45.64	43.60	44.54	203,987
02 Feb 18	44.88000 -0.35	45.08	43.82	44.88	160,245
01 Feb 18	45.23000 -0.21	45.67	44.80	45.27	182,857
31 Jan 18	45.44000 +0.06	46.14	44.55	45.67	253,715
30 Jan 18	45.38000 -0.79	46.17	45.20	46.17	210,891
29 Jan 18	46.17000 -0.58	46.69	45.81	46.69	188,711
26 Jan 18	46.75000 +0.87	46.99	46.06	46.25	231,695
25 Jan 18	45.88000 -2.01	48.19	45.30	48.19	299,154
24 Jan 18	47.89000 -0.20	48.49	47.88	48.25	127,421
23 Jan 18	48.09000 +0.47	48.40	47.24	47.72	207,192
22 Jan 18	47.62000 -0.65	48.57	46.98	48.57	137,711
19 Jan 18	48.27000 +1.32	48.29	47.12	47.12	218,147
18 Jan 18	46.95000 +0.18	47.37	46.18	47.00	188,894
17 Jan 18	46.77000 -1.37	48.25	46.25	48.25	207,206
16 Jan 18	48.14000 +0.86	48.39	47.33	47.50	366,391
12 Jan 18	47.28000 -0.02	47.62	46.55	47.37	162,159
11 Jan 18	47.30000 +0.57	47.34	46.48	46.92	177,183
10 Jan 18	46.73000 -0.07	46.90	46.16	46.79	193,063
09 Jan 18	46.80000 +0.39	46.83	45.86	46.06	274,167
08 Jan 18	46.41000 +0.99	46.51	44.99	45.41	298,175
05 Jan 18	45.42000 +0.06	45.67	44.95	45.54	99,298
04 Jan 18	45.36000 +0.39	45.86	45.07	45.28	111,702
03 Jan 18	44.97000 -0.15	46.20	44.71	45.25	280,830
02 Jan 18	45.12000 -1.34	47.74	44.82	46.10	559,515
29 Dec 17	46.46000 +0.77	46.61	45.05	45.64	349,337
28 Dec 17	45.69000 +0.41	45.75	45.19	45.50	107,478
27 Dec 17	45.28000 +0.48	45.45	44.74	44.96	131,289
26 Dec 17	44.80000 -0.19	45.13	44.38	44.65	197,860
22 Dec 17	44.99000 +0.49	45.18	43.72	44.60	210,862
21 Dec 17	44.50000 -0.30	44.95	43.64	44.26	310,599
20 Dec 17	44.80000 +0.44	45.31	44.06	44.25	462,550
19 Dec 17	44.36000 +1.19	44.39	42.79	43.08	223,433
18 Dec 17	43.17000 +0.80	43.20	42.29	42.48	291,217
15 Dec 17	42.37000 +0.75	42.75	41.78	42.17	202,287
14 Dec 17	41.62000 -0.29	41.97	41.10	41.38	141,219
13 Dec 17	41.91000 +1.13	42.14	40.16	40.73	360,538
12 Dec 17	40.78000 +0.03	41.58	40.30	40.52	311,127
11 Dec 17	40.75000 +1.64	40.75	39.25	39.25	371,621
08 Dec 17	39.11000 -0.06	39.62	39.07	39.38	74,518
07 Dec 17	39.17000 +0.10	39.38	38.30	39.05	124,245
06 Dec 17	39.07000 +0.40	39.40	38.21	38.51	146,512
05 Dec 17	38.67000 +0.56	38.96	38.04	38.23	175,807
04 Dec 17	38.11000 -1.20	39.86	37.94	39.58	206,847
01 Dec 17	39.31000 -0.69	40.38	38.33	39.97	167,571
30 Nov 17	40.00000 +0.08	40.74	39.51	40.13	205,675
29 Nov 17	39.92000 -0.17	40.23	39.34	40.23	173,413
28 Nov 17	40.09000 +0.37	40.31	39.53	39.69	143,771
27 Nov 17	39.72000 -1.72	41.63	39.66	41.58	160,466
24 Nov 17	41.44000 +1.19	41.63	40.26	40.28	99,827
22 Nov 17	40.25000 -0.50	40.97	40.15	40.70	284,821
21 Nov 17	40.75000 +0.01	41.03	39.95	40.70	249,855
20 Nov 17	40.74000 +0.16	41.56	40.08	40.98	315,136
17 Nov 17	40.58000 +4.77	41.97	37.55	38.05	1,219,709
16 Nov 17	35.81000 +0.66	36.40	34.82	35.06	604,721
15 Nov 17	35.15000 -0.14	35.76	34.91	35.23	438,599
14 Nov 17	35.29000 -0.40	35.93	35.11	35.61	430,576
13 Nov 17	35.69000 -0.25	36.72	35.53	35.91	310,576
10 Nov 17	35.94000 -0.36	36.24	35.22	36.24	151,169
09 Nov 17	36.30000 +0.24	36.40	35.05	35.76	112,411
08 Nov 17	36.06000 +0.18	36.54	35.56	35.94	234,937
07 Nov 17	35.88000 -1.34	37.25	35.78	37.25	174,289
06 Nov 17	37.22000 +0.62	37.47	36.51	36.70	329,073
03 Nov 17	36.60000 +0.35	37.06	35.30	35.53	566,373
02 Nov 17	36.25000 -0.66	36.83	35.38	36.80	233,882
01 Nov 17	36.91000 -0.81	38.54	36.58	37.98	212,699
31 Oct 17	37.72000 +0.25	38.00	37.33	37.68	216,734
30 Oct 17	37.47000 -0.33	38.32	37.37	37.89	145,825
27 Oct 17	37.80000 -0.33	38.74	37.52	38.22	136,734
26 Oct 17	38.13000 -0.22	38.81	37.71	37.71	150,080
25 Oct 17	38.35000 -1.57	40.07	38.25	39.90	238,016
24 Oct 17	39.92000 -0.47	40.71	39.74	40.50	276,934
23 Oct 17	40.39000 -0.32	40.97	40.26	40.71	67,851
20 Oct 17	40.71000 +0.11	41.34	40.51	40.82	125,336
19 Oct 17	40.60000 -1.26	41.82	40.46	41.82	390,094
18 Oct 17	41.86000 -0.16	42.68	41.84	42.08	169,606
17 Oct 17	42.02000 +0.82	42.02	41.29	41.29	88,333
16 Oct 17	41.20000 -0.80	42.03	40.67	42.03	342,623
13 Oct 17	42.00000 -0.45	42.95	41.88	42.95	179,867
12 Oct 17	42.45000 +0.55	42.67	41.82	42.03	179,658
11 Oct 17	41.90000 +0.42	42.24	41.49	41.49	94,447
10 Oct 17	41.48000 -0.04	41.77	40.62	41.77	139,458
09 Oct 17	41.52000 +0.42	41.80	40.87	41.27	110,404
06 Oct 17	41.10000 +0.05	41.76	40.62	40.62	156,021
05 Oct 17	41.05000 -0.15	41.44	40.87	41.25	303,171
04 Oct 17	41.20000 +0.23	41.56	40.82	40.82	79,477
03 Oct 17	40.97000 -0.33	41.89	40.79	41.27	141,272
02 Oct 17	41.30000 +1.23	41.30	39.90	40.00	268,768
29 Sep 17	40.07000 +0.37	40.28	39.30	39.64	159,446
28 Sep 17	39.70000 +0.71	39.88	38.78	38.88	163,930
27 Sep 17	38.99000 +0.83	39.25	38.28	38.28	197,806
26 Sep 17	38.16000 -0.37	39.09	37.70	38.56	136,491
25 Sep 17	38.53000 +0.19	38.81	37.87	38.33	118,828
22 Sep 17	38.34000 -0.11	39.69	38.26	38.57	168,715
21 Sep 17	38.45000 +0.66	38.63	37.73	37.80	111,261
20 Sep 17	37.79000 -0.14	38.11	37.11	37.83	117,040
19 Sep 17	37.93000 -1.07	39.04	37.93	39.04	242,013
18 Sep 17	39.00000 +0.15	39.07	38.76	38.92	140,509
15 Sep 17	38.85000 +0.00	39.07	38.64	38.87	195,741
14 Sep 17	38.85000 -0.15	39.08	38.45	38.97	173,734
13 Sep 17	39.00000 +0.25	39.34	38.56	38.74	276,330
12 Sep 17	38.75000 -0.07	39.27	38.49	38.87	244,901
11 Sep 17	38.82000 +0.98	38.92	38.14	38.16	171,577
08 Sep 17	37.84000 +0.77	38.11	36.77	37.01	183,068
07 Sep 17	37.07000 -0.53	38.09	36.67	37.76	251,609
06 Sep 17	37.60000 -0.15	38.34	37.16	37.80	481,831
05 Sep 17	37.75000 -0.94	38.78	37.36	38.70	314,826
01 Sep 17	38.69000 -0.20	39.05	38.52	38.95	225,576
31 Aug 17	38.89000 +0.40	39.07	38.47	38.66	125,321
30 Aug 17	38.49000 +0.00	38.74	38.13	38.47	126,218
29 Aug 17	38.49000 -0.32	38.82	38.32	38.58	99,244
28 Aug 17	38.81000 -0.67	39.98	38.70	39.76	142,559
25 Aug 17	39.48000 +0.00	40.00	39.10	39.76	145,332
24 Aug 17	39.48000 +0.26	39.57	38.90	39.35	176,366
23 Aug 17	39.22000 -0.01	39.35	38.50	39.05	165,029
22 Aug 17	39.23000 +0.32	39.44	38.31	38.97	237,986
21 Aug 17	38.91000 -0.65	39.57	37.85	39.50	292,244
18 Aug 17	39.56000 -2.70	42.75	39.02	42.14	697,207
17 Aug 17	42.26000 -0.64	43.63	42.14	42.75	255,440
16 Aug 17	42.90000 +0.45	43.54	42.52	42.52	164,296
15 Aug 17	42.45000 -1.23	43.69	42.45	43.69	115,792
14 Aug 17	43.68000 +0.72	43.82	43.25	43.27	295,058
11 Aug 17	42.96000 +0.04	43.35	41.75	42.17	163,145
10 Aug 17	42.92000 -0.45	43.45	42.46	43.22	125,326
09 Aug 17	43.37000 +0.15	43.92	42.95	43.01	203,920
08 Aug 17	43.22000 -0.20	44.28	43.00	43.34	198,341
07 Aug 17	43.42000 -0.31	44.04	43.24	43.74	194,956
04 Aug 17	43.73000 +0.26	44.16	43.12	43.50	115,131
03 Aug 17	43.47000 +0.03	44.13	43.23	43.49	138,661
02 Aug 17	43.44000 -2.80	46.24	43.23	46.24	272,021
01 Aug 17	46.24000 +0.27	46.42	45.27	46.08	115,131
31 Jul 17	45.97000 +0.24	46.27	44.84	45.73	147,817
28 Jul 17	45.73000 +0.48	46.05	44.76	45.17	105,186
27 Jul 17	45.25000 -2.09	46.89	45.15	46.43	298,974
26 Jul 17	47.34000 +0.73	47.51	46.14	46.64	251,809
25 Jul 17	46.61000 +0.92	46.72	45.78	45.82	284,944
24 Jul 17	45.69000 +0.34	45.97	44.87	45.30	152,801
21 Jul 17	45.35000 +0.84	45.45	44.27	44.27	213,602
20 Jul 17	44.51000 +0.22	45.24	44.08	44.22	192,762
19 Jul 17	44.29000 +1.21	44.35	43.09	43.33	180,234
18 Jul 17	43.08000 +0.29	43.09	42.23	42.70	207,446
17 Jul 17	42.79000 -0.39	43.82	42.67	43.17	333,448
14 Jul 17	43.18000 +1.73	43.37	41.42	41.61	342,905
13 Jul 17	41.45000 -0.14	42.23	40.84	41.75	337,983
12 Jul 17	41.59000 +0.54	41.85	40.97	41.33	570,292
11 Jul 17	41.05000 +0.75	41.20	39.88	40.30	245,237
10 Jul 17	40.30000 -0.55	40.79	39.81	40.75	258,705
07 Jul 17	40.85000 -1.96	42.12	40.72	41.73	291,399
06 Jul 17	42.81000 -0.42	43.41	42.34	42.95	512,726
05 Jul 17	43.23000 +0.72	43.23	42.38	42.52	296,551
03 Jul 17	42.51000 -0.93	43.73	41.78	43.18	212,295
30 Jun 17	43.44000 +0.50	43.94	42.88	42.99	222,111
29 Jun 17	42.94000 -0.21	43.50	42.36	43.15	182,788
28 Jun 17	43.15000 +0.76	43.50	41.60	42.61	223,088
27 Jun 17	42.39000 -1.32	43.89	42.34	43.89	177,964
26 Jun 17	43.71000 +0.50	44.24	42.75	43.41	316,079
23 Jun 17	43.21000 -0.04	44.20	42.62	43.29	3,256,800
22 Jun 17	43.25000 -0.04	43.80	42.93	43.61	258,326
21 Jun 17	43.29000 +0.30	43.67	41.49	42.78	340,999
20 Jun 17	42.99000 +0.45	43.04	42.39	42.45	236,541
19 Jun 17	42.54000 +0.91	42.64	41.73	41.78	166,729
16 Jun 17	41.63000 -0.40	42.06	41.34	42.06	261,452
15 Jun 17	42.03000 -0.13	42.54	41.57	41.90	249,331
14 Jun 17	42.16000 -0.14	42.61	41.79	42.43	348,988
13 Jun 17	42.30000 -0.02	42.63	41.33	42.63	466,047
12 Jun 17	42.32000 -1.01	43.39	41.12	43.10	535,082
09 Jun 17	43.33000 -0.61	45.00	42.86	44.10	528,793
08 Jun 17	43.94000 +1.18	44.06	42.43	42.82	336,108
07 Jun 17	42.76000 -0.05	43.10	42.19	42.84	311,434
06 Jun 17	42.81000 +1.58	43.09	40.99	40.99	328,879
05 Jun 17	41.23000 -0.15	41.68	40.66	41.53	278,741
02 Jun 17	41.38000 +0.40	43.10	41.11	41.12	358,561
01 Jun 17	40.98000 +1.82	41.02	39.16	39.16	258,719
31 May 17	39.16000 +0.47	39.16	38.70	38.90	232,175
30 May 17	38.69000 -1.17	40.05	38.25	39.77	329,840
26 May 17	39.86000 +0.26	40.39	38.91	39.07	274,373
25 May 17	39.60000 +1.39	39.64	37.82	38.30	223,429
24 May 17	38.21000 +1.21	38.39	36.87	36.99	216,202
23 May 17	37.00000 -0.30	37.70	36.54	37.38	277,537
22 May 17	37.30000 -1.60	39.06	37.28	39.06	505,219
19 May 17	38.90000 +1.63	39.83	33.87	34.50	1,001,166
18 May 17	37.27000 -0.48	37.66	36.72	37.51	326,993
17 May 17	37.75000 -0.56	37.97	37.45	37.75	307,546
16 May 17	38.31000 +0.82	38.42	37.57	37.57	187,264
15 May 17	37.49000 +0.50	37.52	36.99	37.02	117,855
12 May 17	36.99000 -0.04	37.09	36.51	36.98	106,937
11 May 17	37.03000 -0.41	37.28	36.69	37.26	77,231
10 May 17	37.44000 +0.09	37.70	36.94	37.35	74,840
09 May 17	37.35000 +0.31	37.59	37.12	37.12	133,703
08 May 17	37.04000 -0.37	37.63	37.01	37.36	117,114
05 May 17	37.41000 +0.27	37.45	37.03	37.16	102,125
04 May 17	37.14000 +0.00	37.32	36.81	37.27	124,254
03 May 17	37.14000 -0.15	37.41	36.93	37.12	161,928
02 May 17	37.29000 -0.24	37.77	37.06	37.52	194,202
01 May 17	37.53000 -0.36	38.19	37.50	37.92	176,810
28 Apr 17	37.89000 +0.85	37.94	36.85	37.05	293,102
27 Apr 17	37.04000 +0.51	37.27	36.49	36.62	138,074
26 Apr 17	36.53000 +0.98	36.62	35.47	35.54	185,568
25 Apr 17	35.55000 +0.11	35.80	35.22	35.72	223,875
24 Apr 17	35.44000 +0.48	35.61	35.01	35.45	268,244
21 Apr 17	34.96000 -0.12	35.46	34.88	35.02	79,936
20 Apr 17	35.08000 -0.01	35.43	34.65	35.19	123,220
19 Apr 17	35.09000 +0.92	35.32	34.21	34.25	206,055
18 Apr 17	34.17000 +0.08	34.27	33.83	33.97	120,318
17 Apr 17	34.09000 +0.26	34.12	33.75	33.80	148,812
13 Apr 17	33.83000 -0.12	34.01	33.63	33.90	147,428
12 Apr 17	33.95000 -0.03	34.01	33.72	33.93	105,437
11 Apr 17	33.98000 +0.15	34.09	33.70	33.70	130,682
10 Apr 17	33.83000 -0.16	34.01	33.56	33.99	183,719
07 Apr 17	33.99000 -0.08	34.09	33.60	33.99	206,265
06 Apr 17	34.07000 -0.55	34.64	33.57	34.64	228,015
05 Apr 17	34.62000 -1.03	35.67	34.61	35.66	185,362
04 Apr 17	35.65000 -0.44	36.12	35.41	36.05	125,193
03 Apr 17	36.09000 -0.31	36.42	35.57	36.33	159,192
31 Mar 17	36.40000 +0.00	36.62	35.98	36.41	192,605
30 Mar 17	36.40000 +0.00	36.60	35.68	36.60	192,688
29 Mar 17	36.40000 -0.40	37.13	36.38	36.78	157,800
28 Mar 17	36.80000 +0.59	36.98	35.65	36.10	261,297
27 Mar 17	36.21000 +0.10	36.34	35.24	35.75	171,010
24 Mar 17	36.11000 +0.80	36.21	35.41	35.52	181,118
23 Mar 17	35.31000 +0.40	35.77	34.92	34.92	128,399
22 Mar 17	34.91000 +0.25	35.11	34.34	34.67	124,438
21 Mar 17	34.66000 -1.11	36.00	34.53	35.92	193,758
20 Mar 17	35.77000 -0.01	35.98	35.57	35.73	63,839
17 Mar 17	35.78000 -0.11	36.00	35.57	36.00	142,847
16 Mar 17	35.89000 -0.18	36.24	35.71	36.10	83,091
15 Mar 17	36.07000 -0.12	36.40	35.77	36.37	212,029
14 Mar 17	36.19000 -0.40	36.54	36.01	36.50	145,849
13 Mar 17	36.59000 -0.17	37.44	36.49	36.66	196,115
10 Mar 17	36.76000 +0.14	36.97	36.45	36.87	133,192
09 Mar 17	36.62000 +0.32	36.63	35.75	36.20	209,395
08 Mar 17	36.30000 +0.76	36.51	35.55	35.73	135,965
07 Mar 17	35.54000 -0.61	36.23	35.52	36.16	157,688
06 Mar 17	36.15000 -0.25	36.31	35.51	36.13	102,054
03 Mar 17	36.40000 -0.34	36.77	36.10	36.62	174,570
02 Mar 17	36.74000 -0.57	37.49	36.52	37.43	220,951
01 Mar 17	37.31000 +1.01	37.57	36.23	36.66	283,172
28 Feb 17	36.30000 -0.66	37.30	36.30	36.83	225,785
27 Feb 17	36.96000 -0.19	37.30	36.58	37.30	178,355
24 Feb 17	37.15000 +0.11	37.48	36.33	36.71	234,232
23 Feb 17	37.04000 +0.55	37.16	36.01	36.50	458,206
22 Feb 17	36.49000 +0.86	36.61	35.13	35.52	465,805
21 Feb 17	35.63000 +1.11	35.92	34.44	34.56	294,730
17 Feb 17	34.52000 -1.44	35.00	33.00	35.00	705,973
16 Feb 17	35.96000 +0.45	35.97	35.40	35.63	305,012
15 Feb 17	35.51000 +0.73	35.94	34.80	34.80	247,115
14 Feb 17	34.78000 +0.21	34.94	34.13	34.25	292,217
13 Feb 17	34.57000 -0.09	35.24	34.29	34.81	231,572
10 Feb 17	34.66000 +1.00	35.05	33.57	33.87	396,684
09 Feb 17	33.66000 +0.35	33.88	33.36	33.81	184,231
08 Feb 17	33.31000 +0.00	33.68	33.00	33.16	272,140
07 Feb 17	33.31000 +0.10	33.90	33.15	33.15	184,835
06 Feb 17	33.21000 -0.22	33.38	32.79	33.05	132,766
03 Feb 17	33.43000 +1.13	33.43	32.42	32.62	222,352
02 Feb 17	32.30000 -0.47	32.97	32.11	32.60	336,881
01 Feb 17	32.77000 -0.38	33.51	32.27	33.51	159,674
31 Jan 17	33.15000 -0.71	33.98	33.10	33.70	234,524
30 Jan 17	33.86000 -0.16	34.10	33.04	33.84	333,957
27 Jan 17	34.02000 -1.06	35.28	34.00	35.23	210,656
26 Jan 17	35.08000 -0.22	35.53	34.95	35.37	100,429
25 Jan 17	35.30000 +0.97	35.33	34.25	34.55	275,850
24 Jan 17	34.33000 +0.27	34.50	33.97	34.10	253,443
23 Jan 17	34.06000 -0.63	34.75	33.97	34.73	252,206
20 Jan 17	34.69000 -0.17	35.39	34.59	34.94	396,671
19 Jan 17	34.86000 -0.04	35.20	34.59	35.00	276,528
18 Jan 17	34.90000 +0.41	34.97	34.09	34.56	312,761
17 Jan 17	34.49000 -0.02	35.26	34.15	34.51	673,439
13 Jan 17	34.51000 +1.59	34.67	32.53	32.87	456,149
12 Jan 17	32.92000 +1.96	33.35	31.48	31.69	872,705
11 Jan 17	30.96000 -0.45	31.48	30.90	31.48	565,876
10 Jan 17	31.41000 -0.27	32.48	31.39	31.84	210,275
09 Jan 17	31.68000 -0.47	32.07	31.65	31.98	210,507
06 Jan 17	32.15000 -0.29	32.46	31.98	32.33	224,216
05 Jan 17	32.44000 -0.48	32.95	31.71	32.90	176,415
04 Jan 17	32.92000 -0.07	33.10	32.64	32.83	156,938
03 Jan 17	32.99000 -0.36	33.77	32.96	33.75	199,972
30 Dec 16	33.35000 +0.64	33.63	32.76	32.80	282,373
29 Dec 16	32.71000 +0.35	32.90	32.23	32.36	125,154
28 Dec 16	32.36000 -0.55	33.02	32.22	32.83	109,356
27 Dec 16	32.91000 +0.33	33.07	32.41	32.49	115,545
23 Dec 16	32.58000 -0.03	32.88	32.33	32.49	177,123
22 Dec 16	32.61000 -0.84	33.23	32.21	33.23	158,010
21 Dec 16	33.45000 -0.34	33.97	32.81	33.74	287,527
20 Dec 16	33.79000 +0.15	33.91	33.04	33.69	674,819
19 Dec 16	33.64000 +0.02	33.90	33.26	33.60	309,692
16 Dec 16	33.62000 -0.12	34.14	33.23	33.90	575,044
15 Dec 16	33.74000 +0.18	34.47	33.51	33.74	241,813
14 Dec 16	33.56000 +0.06	34.35	33.18	33.33	265,853
13 Dec 16	33.50000 +0.67	34.09	32.99	32.99	364,433
12 Dec 16	32.83000 -0.50	33.21	32.26	33.19	306,664
09 Dec 16	33.33000 -0.04	34.39	33.21	33.27	631,312
08 Dec 16	33.37000 +0.88	33.89	32.33	32.53	554,859
07 Dec 16	32.49000 +0.04	32.82	31.73	32.49	267,018
06 Dec 16	32.45000 -0.44	33.04	31.22	33.04	954,466
05 Dec 16	32.89000 -0.11	33.72	32.73	33.24	205,431
02 Dec 16	33.00000 -0.20	33.56	32.95	33.22	134,330
01 Dec 16	33.20000 -1.06	34.51	32.85	34.28	284,796
30 Nov 16	34.26000 -1.13	35.50	34.00	35.50	353,724
29 Nov 16	35.39000 -0.96	36.34	35.36	36.17	193,167
28 Nov 16	36.35000 +0.03	37.00	36.01	36.11	234,214
25 Nov 16	36.32000 -0.08	36.53	36.03	36.28	234,582
23 Nov 16	36.40000 -1.18	37.50	36.00	37.27	352,620
22 Nov 16	37.58000 -0.16	38.23	37.37	37.88	285,284
21 Nov 16	37.74000 -0.69	38.93	37.54	38.53	179,694
18 Nov 16	38.43000 -0.53	39.19	37.91	39.19	203,932
17 Nov 16	38.96000 +0.16	39.82	38.70	39.03	260,994
16 Nov 16	38.80000 -1.72	41.05	38.43	40.42	1,046,033
15 Nov 16	40.52000 -4.97	41.99	31.64	41.77	1,752,655
14 Nov 16	45.49000 +0.98	45.73	44.48	45.24	362,964
11 Nov 16	44.51000 +1.14	45.31	43.39	43.39	263,396
10 Nov 16	43.37000 -0.71	44.58	42.64	44.36	256,898
09 Nov 16	44.08000 +1.07	44.29	40.76	42.00	163,091
08 Nov 16	43.01000 -0.16	43.93	42.78	43.13	166,940
07 Nov 16	43.17000 +1.38	43.38	41.96	42.53	154,182
04 Nov 16	41.79000 -0.11	43.12	41.64	41.92	255,866
03 Nov 16	41.90000 +0.54	42.66	41.20	41.40	263,206
02 Nov 16	41.36000 -1.41	42.79	41.28	42.68	155,546
01 Nov 16	42.77000 -0.73	44.09	42.68	43.50	244,343
31 Oct 16	43.50000 -0.20	44.28	43.00	44.00	301,036
28 Oct 16	43.70000 -0.33	45.10	42.69	43.85	172,068
27 Oct 16	44.03000 -1.44	46.01	43.87	45.65	225,953
26 Oct 16	45.47000 -0.92	46.86	45.45	46.16	142,799
25 Oct 16	46.39000 -0.74	47.08	46.29	46.83	128,172
24 Oct 16	47.13000 +2.88	47.19	44.60	45.38	147,919
21 Oct 16	44.25000 -0.02	44.49	43.68	43.97	74,686
20 Oct 16	44.27000 -0.49	45.00	44.11	44.75	87,668
19 Oct 16	44.76000 +0.42	45.00	44.05	44.26	101,018
18 Oct 16	44.34000 +0.68	44.68	43.63	44.16	94,263
17 Oct 16	43.66000 -0.03	43.87	43.43	43.79	127,901
14 Oct 16	43.69000 +0.19	44.12	43.45	43.69	52,775
13 Oct 16	43.50000 -0.48	43.84	43.29	43.66	98,441
12 Oct 16	43.98000 +0.06	44.62	43.17	43.83	181,917
11 Oct 16	43.92000 -0.95	44.90	43.75	44.70	167,265
10 Oct 16	44.87000 +0.88	44.95	44.15	44.15	154,751
07 Oct 16	43.99000 +0.01	44.16	43.41	43.89	96,122
06 Oct 16	43.98000 -0.28	44.09	43.29	44.01	159,557
05 Oct 16	44.26000 +1.12	44.76	42.85	43.20	285,858
04 Oct 16	43.14000 +0.80	43.24	42.10	42.48	205,859
03 Oct 16	42.34000 +0.22	42.42	41.66	42.07	83,542
30 Sep 16	42.12000 +0.99	42.35	40.89	41.19	214,155
29 Sep 16	41.13000 -0.61	41.70	41.08	41.58	114,243
28 Sep 16	41.74000 +1.12	41.79	40.51	40.68	254,221
27 Sep 16	40.62000 +0.22	41.12	40.27	40.49	183,065
26 Sep 16	40.40000 -1.48	41.69	40.34	41.58	205,829
23 Sep 16	41.88000 +0.48	42.14	40.44	41.30	239,926
22 Sep 16	41.40000 +0.28	41.59	40.85	41.30	164,906
21 Sep 16	41.12000 +1.00	41.26	40.30	40.36	123,609
20 Sep 16	40.12000 +0.05	40.30	39.36	40.30	145,162
19 Sep 16	40.07000 +0.07	40.96	39.97	40.11	94,557
16 Sep 16	40.00000 -1.84	41.87	39.94	41.87	304,999
15 Sep 16	41.84000 +1.20	41.85	40.70	40.70	234,240
14 Sep 16	40.64000 +1.30	40.72	39.01	39.22	176,361
13 Sep 16	39.34000 -0.24	39.63	39.05	39.09	217,831
12 Sep 16	39.58000 +0.59	39.58	38.03	38.63	246,836
09 Sep 16	38.99000 -0.42	40.05	38.76	39.54	164,282
08 Sep 16	39.41000 -0.60	39.88	39.27	39.88	74,231
07 Sep 16	40.01000 +0.06	40.20	39.57	40.00	106,553
06 Sep 16	39.95000 -0.24	40.44	39.79	40.12	146,359
02 Sep 16	40.19000 +0.81	40.46	39.29	39.43	205,156
01 Sep 16	39.38000 +0.33	39.80	38.96	39.07	99,757
31 Aug 16	39.05000 +0.06	39.23	38.66	38.93	187,127
30 Aug 16	38.99000 +0.57	39.07	38.22	38.37	166,797
29 Aug 16	38.42000 -0.95	39.57	38.42	39.51	253,200
26 Aug 16	39.37000 +0.09	39.65	38.92	39.29	202,342
25 Aug 16	39.28000 -0.98	40.25	39.25	40.25	325,326
24 Aug 16	40.26000 -0.12	40.40	39.63	40.40	312,498
23 Aug 16	40.38000 +0.22	40.72	40.10	40.48	436,389
22 Aug 16	40.16000 -0.48	40.91	40.06	40.50	137,155
19 Aug 16	40.64000 -0.36	41.31	40.04	40.80	181,628
18 Aug 16	41.00000 -0.21	41.75	40.62	40.95	225,737
17 Aug 16	41.21000 +0.97	41.45	39.96	39.96	256,353
16 Aug 16	40.24000 -0.89	41.08	40.00	41.02	148,941
15 Aug 16	41.13000 -1.17	42.50	41.05	42.20	166,093
12 Aug 16	42.30000 -1.61	44.81	42.07	43.86	299,075
11 Aug 16	43.91000 +1.58	44.14	37.50	43.09	1,423,108
10 Aug 16	42.33000 -0.69	43.34	42.12	43.25	188,808
09 Aug 16	43.02000 -0.80	44.30	42.65	43.90	237,646
08 Aug 16	43.82000 +0.75	43.97	42.77	43.33	182,891
05 Aug 16	43.07000 +0.47	43.19	42.36	42.78	136,179
04 Aug 16	42.60000 -0.78	43.93	42.40	43.57	195,619
03 Aug 16	43.38000 +0.11	43.41	42.92	43.13	111,194
02 Aug 16	43.27000 +0.17	43.79	42.85	42.97	182,266
01 Aug 16	43.10000 +0.91	43.50	42.22	42.25	213,431
29 Jul 16	42.19000 +0.09	42.26	41.76	41.98	157,283
28 Jul 16	42.10000 +0.73	42.25	40.94	41.35	164,575
27 Jul 16	41.37000 +0.43	41.42	40.63	41.00	133,712
26 Jul 16	40.94000 +0.35	41.57	40.47	40.47	98,102
25 Jul 16	40.59000 +0.39	40.61	39.71	40.25	80,486
22 Jul 16	40.20000 +0.76	40.23	39.25	39.34	114,938
21 Jul 16	39.44000 -1.28	40.83	38.76	40.61	195,785
20 Jul 16	40.72000 +0.69	41.73	40.01	40.29	240,266
19 Jul 16	40.03000 -0.63	40.93	39.72	40.65	251,512
18 Jul 16	40.66000 -0.48	41.22	40.28	41.22	284,126
15 Jul 16	41.14000 -0.88	42.36	40.99	42.06	339,040
14 Jul 16	42.02000 -0.50	42.96	41.71	42.96	366,025
13 Jul 16	42.52000 +1.18	42.79	41.10	41.50	452,374
12 Jul 16	41.34000 +1.22	41.46	40.11	40.26	292,202
11 Jul 16	40.12000 +0.09	40.40	39.76	40.40	299,775
08 Jul 16	40.03000 +0.75	40.21	39.34	39.75	197,852
07 Jul 16	39.28000 -0.27	39.93	38.95	39.57	169,275
06 Jul 16	39.55000 +0.01	39.65	39.02	39.44	135,273
05 Jul 16	39.54000 +0.14	40.52	39.08	39.70	120,628
01 Jul 16	39.40000 +0.05	39.96	39.08	39.48	126,358
30 Jun 16	39.35000 +0.09	39.46	38.87	39.23	135,733
29 Jun 16	39.26000 +1.76	39.34	37.75	37.75	171,239
28 Jun 16	37.50000 +0.48	37.70	36.15	37.70	245,055
27 Jun 16	37.02000 -0.98	37.64	35.90	37.38	454,484
24 Jun 16	38.00000 -2.14	38.99	37.16	38.66	1,209,686
23 Jun 16	40.14000 +0.44	40.39	39.51	40.07	157,894
22 Jun 16	39.70000 -0.13	40.17	39.31	39.73	99,023
21 Jun 16	39.83000 -0.13	40.45	39.33	40.04	112,163
20 Jun 16	39.96000 +0.90	40.36	39.07	39.56	211,353
17 Jun 16	39.06000 -0.61	39.98	38.84	39.77	169,318
16 Jun 16	39.67000 +0.07	39.84	39.10	39.37	103,075
15 Jun 16	39.60000 -0.04	40.50	39.41	40.00	219,299
14 Jun 16	39.64000 +0.79	39.96	38.45	38.79	207,440
13 Jun 16	38.85000 +0.19	39.19	37.90	38.39	181,293
10 Jun 16	38.66000 -0.75	39.48	38.49	39.02	123,792
09 Jun 16	39.41000 -0.66	40.00	38.89	39.88	170,152
08 Jun 16	40.07000 -0.31	41.23	39.95	40.50	201,936
07 Jun 16	40.38000 +1.55	40.50	38.92	39.16	359,071
06 Jun 16	38.83000 +0.49	39.54	38.35	38.35	198,382
03 Jun 16	38.34000 -0.42	38.78	38.03	38.77	288,399
02 Jun 16	38.76000 -0.25	39.31	38.63	39.02	269,469
01 Jun 16	39.01000 -1.13	40.20	38.88	40.10	414,695
31 May 16	40.14000 +1.40	40.14	38.52	38.75	483,256
27 May 16	38.74000 +0.63	38.89	37.84	38.10	188,211
26 May 16	38.11000 +0.24	38.45	37.81	38.17	72,613
25 May 16	37.87000 -0.48	38.73	37.80	38.53	112,738
24 May 16	38.35000 -0.08	38.95	38.19	38.54	200,859
23 May 16	38.43000 +0.82	38.96	37.49	37.71	150,938
20 May 16	37.61000 +0.32	37.90	37.21	37.52	169,031
19 May 16	37.29000 +0.05	38.02	36.81	37.13	513,060
18 May 16	37.24000 +0.27	37.59	36.75	36.93	115,214
17 May 16	36.97000 -0.98	38.13	36.72	37.92	198,691
16 May 16	37.95000 -0.13	38.53	37.89	38.30	271,762
13 May 16	38.08000 -1.50	39.50	37.86	39.50	184,438
12 May 16	39.58000 +1.23	39.90	37.82	38.54	391,039
11 May 16	38.35000 +0.15	39.14	38.17	38.17	383,321
10 May 16	38.20000 +2.14	39.22	35.01	35.06	1,228,803
09 May 16	36.06000 +0.74	37.44	34.86	35.23	321,292
06 May 16	35.32000 +0.52	35.60	34.34	34.34	232,797
05 May 16	34.80000 +0.40	34.92	34.17	34.43	93,288
04 May 16	34.40000 +0.09	34.73	33.60	33.61	196,153
03 May 16	34.31000 -0.83	34.88	33.87	34.72	105,176
02 May 16	35.14000 -0.35	35.80	34.71	35.52	141,828
29 Apr 16	35.49000 +0.83	35.58	34.25	34.62	169,439
28 Apr 16	34.66000 -0.59	35.56	34.52	35.13	142,891
27 Apr 16	35.25000 -0.46	35.62	34.60	35.62	126,175
26 Apr 16	35.71000 +0.86	35.72	34.52	34.94	144,712
25 Apr 16	34.85000 -0.89	35.90	34.80	35.86	277,475
22 Apr 16	35.74000 +1.24	35.91	34.10	34.14	467,879
21 Apr 16	34.50000 +0.53	34.68	33.71	34.68	90,663
20 Apr 16	33.97000 +0.66	34.01	32.83	33.41	161,402
19 Apr 16	33.31000 -0.70	34.24	33.25	34.09	173,216
18 Apr 16	34.01000 +0.04	34.33	33.73	33.88	102,146
15 Apr 16	33.97000 +0.45	34.44	32.94	33.45	234,659
14 Apr 16	33.52000 +0.55	33.97	32.82	33.00	227,174
13 Apr 16	32.97000 +2.12	32.99	30.58	30.97	268,177
12 Apr 16	30.85000 -0.55	31.58	30.77	31.30	112,471
11 Apr 16	31.40000 +0.19	31.84	31.09	31.36	99,520
08 Apr 16	31.21000 +0.04	31.59	30.68	31.30	120,430
07 Apr 16	31.17000 -1.10	32.12	30.95	32.10	143,324
06 Apr 16	32.27000 -0.16	32.67	32.00	32.41	89,276
05 Apr 16	32.43000 +0.10	32.82	31.99	32.00	263,356
04 Apr 16	32.33000 +0.51	32.53	31.48	31.98	191,797
01 Apr 16	31.82000 +0.96	31.92	30.11	30.68	103,961
31 Mar 16	30.86000 -0.12	31.65	30.65	31.08	299,963
30 Mar 16	30.98000 -0.45	31.69	30.68	31.52	114,726
29 Mar 16	31.43000 +1.76	31.46	29.67	30.00	169,215
28 Mar 16	29.67000 +0.58	29.74	28.80	29.35	169,386
24 Mar 16	29.09000 -0.83	29.82	28.64	29.82	316,159
23 Mar 16	29.92000 -0.75	30.61	29.91	30.61	156,412
22 Mar 16	30.67000 -0.32	31.64	30.48	30.74	193,967
21 Mar 16	30.99000 -0.88	31.92	30.75	31.92	143,745
18 Mar 16	31.87000 +0.52	32.65	31.07	31.57	225,499
17 Mar 16	31.35000 +0.59	31.57	30.13	30.65	118,053
16 Mar 16	30.76000 -0.38	32.31	30.60	31.00	242,874
15 Mar 16	31.14000 +1.15	31.42	29.75	29.75	523,029
14 Mar 16	29.99000 +1.01	30.09	28.86	28.90	130,882
11 Mar 16	28.98000 +0.26	29.11	28.55	28.97	74,274
10 Mar 16	28.72000 -0.46	29.45	28.27	29.37	71,835
09 Mar 16	29.18000 -0.17	29.41	28.52	29.41	163,841
08 Mar 16	29.35000 -1.01	30.36	28.94	30.12	174,078
07 Mar 16	30.36000 -0.14	31.15	29.97	30.40	181,379
04 Mar 16	30.50000 +0.56	31.26	29.78	30.02	446,257
03 Mar 16	29.94000 -0.26	30.11	29.20	30.11	322,322
02 Mar 16	30.20000 -1.70	30.85	29.00	29.00	624,618
01 Mar 16	31.90000 +1.05	31.98	30.86	31.19	135,806
29 Feb 16	30.85000 -0.53	31.51	30.70	31.26	333,023
26 Feb 16	31.38000 +0.53	31.96	30.96	31.13	337,807
25 Feb 16	30.85000 +1.16	30.94	29.62	29.94	196,659
24 Feb 16	29.69000 +0.68	29.81	28.48	28.61	130,470
23 Feb 16	29.01000 -0.23	29.27	28.46	28.92	262,753
22 Feb 16	29.24000 +1.13	29.65	28.79	29.56	422,019
19 Feb 16	28.11000 +1.88	28.21	26.10	26.22	280,003
18 Feb 16	26.23000 +0.57	29.93	25.90	29.93	490,118
17 Feb 16	25.66000 +0.63	26.08	24.76	25.10	271,700
16 Feb 16	25.03000 +1.90	25.12	23.58	23.83	415,011
12 Feb 16	23.13000 -0.39	24.13	22.99	23.91	165,587
11 Feb 16	23.52000 -0.37	23.89	23.05	23.48	344,162
10 Feb 16	23.89000 +0.57	24.57	23.34	23.50	299,414
09 Feb 16	23.32000 -0.18	23.73	22.50	23.26	494,410
08 Feb 16	23.50000 -2.74	26.66	23.38	26.51	524,996
05 Feb 16	26.24000 -2.94	29.59	26.00	29.03	271,095
04 Feb 16	29.18000 +0.54	29.35	27.95	28.61	290,994
03 Feb 16	28.64000 -1.41	30.69	28.01	30.35	199,252
02 Feb 16	30.05000 -0.98	31.21	29.99	30.78	210,795
01 Feb 16	31.03000 +0.61	31.19	30.16	30.27	186,596
29 Jan 16	30.42000 +0.94	30.54	29.59	29.73	203,681
28 Jan 16	29.48000 +0.25	30.22	28.90	29.42	141,347
27 Jan 16	29.23000 -0.40	30.09	29.10	29.62	125,900
26 Jan 16	29.63000 -0.99	30.65	29.51	30.65	270,661
25 Jan 16	30.62000 -1.03	31.94	30.53	31.53	128,498
22 Jan 16	31.65000 +0.33	32.34	31.36	31.73	144,731
21 Jan 16	31.32000 +0.29	32.09	30.69	31.01	148,608
20 Jan 16	31.03000 -0.48	31.45	30.47	31.04	445,875
19 Jan 16	31.51000 -0.48	32.65	31.12	32.28	188,304
15 Jan 16	31.99000 -0.42	32.08	31.02	31.42	334,653
14 Jan 16	32.41000 +0.11	32.99	31.19	32.20	291,171
13 Jan 16	32.30000 -1.30	34.29	31.29	33.85	228,574
12 Jan 16	33.60000 +0.25	34.86	32.78	33.82	403,392
11 Jan 16	33.35000 -2.16	36.33	33.00	36.08	457,169
08 Jan 16	35.51000 -0.79	37.11	35.44	36.49	198,974
07 Jan 16	36.30000 -1.39	37.10	35.48	37.10	527,032
06 Jan 16	37.69000 +0.15	37.86	36.90	36.90	207,791
05 Jan 16	37.54000 +0.76	37.55	36.37	36.86	321,632
04 Jan 16	36.78000 -0.73	36.99	34.79	36.92	357,009
31 Dec 15	37.51000 -0.04	37.87	36.55	37.23	440,420
30 Dec 15	37.55000 -0.04	38.00	37.34	37.54	148,812
29 Dec 15	37.59000 +1.27	38.23	36.67	36.67	376,624
28 Dec 15	36.32000 +1.61	36.78	34.60	34.77	250,366
24 Dec 15	34.71000 +1.11	34.99	33.44	33.88	203,568
23 Dec 15	33.60000 -0.59	35.30	32.60	34.32	468,377
22 Dec 15	34.19000 -0.98	35.29	34.16	35.23	432,913
21 Dec 15	35.17000 -0.49	37.08	34.77	36.66	350,777
18 Dec 15	35.66000 -2.14	37.55	35.41	37.55	247,170
17 Dec 15	37.80000 +1.78	37.99	35.36	37.00	507,972
16 Dec 15	36.02000 +0.67	36.13	35.00	35.49	116,360
15 Dec 15	35.35000 +0.18	35.70	34.90	35.37	165,420
14 Dec 15	35.17000 -0.03	35.51	34.74	35.07	176,715
11 Dec 15	35.20000 -1.76	36.38	34.87	36.38	216,106
10 Dec 15	36.96000 +0.26	37.35	36.60	36.81	126,992
09 Dec 15	36.70000 -0.29	37.00	36.19	36.83	245,004
08 Dec 15	36.99000 +0.80	37.17	36.00	36.00	179,692
07 Dec 15	36.19000 +0.27	36.59	35.71	35.94	310,178
04 Dec 15	35.92000 +0.87	36.18	35.00	35.00	207,965
03 Dec 15	35.05000 +0.05	35.49	34.22	35.00	431,801
02 Dec 15	35.00000 -0.01	35.07	34.20	34.73	219,656
01 Dec 15	35.01000 -0.15	35.54	34.23	35.16	258,203
30 Nov 15	35.16000 -1.06	36.82	34.50	36.22	469,245
27 Nov 15	36.22000 +0.53	36.50	35.38	35.60	120,976
25 Nov 15	35.69000 -0.71	36.40	35.30	36.40	263,245
24 Nov 15	36.40000 -1.05	37.42	36.07	37.03	140,018
23 Nov 15	37.45000 +0.50	37.67	36.61	37.05	126,814
20 Nov 15	36.95000 +0.86	37.30	35.64	36.12	203,708
19 Nov 15	36.09000 -0.15	37.41	35.90	36.33	273,183
18 Nov 15	36.24000 -1.70	37.94	34.54	37.94	388,347
17 Nov 15	37.94000 +3.09	38.16	34.63	34.95	458,918
16 Nov 15	34.85000 +0.80	34.96	33.53	33.90	352,649
13 Nov 15	34.05000 -0.16	34.33	33.51	33.96	292,291
12 Nov 15	34.21000 +0.00	34.76	33.62	33.93	221,917
11 Nov 15	34.21000 +0.03	35.21	33.62	34.20	138,608
10 Nov 15	34.18000 -0.02	34.87	33.92	33.92	275,806
09 Nov 15	34.20000 -0.88	35.59	33.81	35.05	329,722
06 Nov 15	35.08000 +0.84	36.16	32.44	34.00	281,235
05 Nov 15	34.24000 -1.10	35.51	33.88	35.26	137,451
04 Nov 15	35.34000 +1.31	36.05	34.04	34.15	185,077
03 Nov 15	34.03000 -0.08	34.56	33.47	34.03	201,653
02 Nov 15	34.11000 -0.46	34.83	33.60	34.69	222,550
30 Oct 15	34.57000 +0.42	35.82	33.83	34.19	315,617
29 Oct 15	34.15000 -0.37	34.73	33.73	34.51	171,461
28 Oct 15	34.52000 +0.92	34.99	33.27	33.70	221,588
27 Oct 15	33.60000 -0.13	33.89	33.11	33.35	202,997
26 Oct 15	33.73000 -0.33	34.83	33.10	34.21	399,677
23 Oct 15	34.06000 +0.70	34.29	33.07	33.71	266,773
22 Oct 15	33.36000 +0.37	33.39	32.72	33.25	312,184
21 Oct 15	32.99000 -0.58	33.55	32.56	33.32	371,362
20 Oct 15	33.57000 -1.42	35.12	32.50	35.12	338,789
19 Oct 15	34.99000 +0.21	36.80	34.51	34.78	497,301
16 Oct 15	34.78000 +1.09	34.87	33.15	33.86	287,683
15 Oct 15	33.69000 +2.21	34.24	31.57	31.57	281,604
14 Oct 15	31.48000 -0.22	31.81	31.16	31.70	185,802
13 Oct 15	31.70000 -0.36	32.39	31.29	31.78	120,013
12 Oct 15	32.06000 +0.14	32.48	31.52	32.00	212,651
09 Oct 15	31.92000 +0.77	32.23	30.97	31.25	109,153
08 Oct 15	31.15000 +0.04	31.68	30.54	30.83	352,360
07 Oct 15	31.11000 -0.71	31.95	30.03	31.86	308,222
06 Oct 15	31.82000 +0.17	31.92	31.02	31.44	182,668
05 Oct 15	31.65000 +0.74	31.72	30.03	31.19	226,656
02 Oct 15	30.91000 +0.94	31.00	29.50	29.50	106,888
01 Oct 15	29.97000 -0.62	30.79	28.62	30.76	199,069
30 Sep 15	30.59000 +0.16	31.61	30.32	30.90	240,630
29 Sep 15	30.43000 -0.05	31.27	29.98	30.47	101,858
28 Sep 15	30.48000 -1.31	31.95	30.03	31.80	110,334
25 Sep 15	31.79000 -0.80	33.88	31.65	32.93	136,524
24 Sep 15	32.59000 -0.90	33.24	32.23	33.12	223,959
23 Sep 15	33.49000 +1.53	33.96	31.48	31.93	201,902
22 Sep 15	31.96000 -0.34	32.14	31.27	31.83	86,623
21 Sep 15	32.30000 -0.41	32.96	31.61	32.96	129,600
18 Sep 15	32.71000 -0.27	33.22	31.94	32.52	145,658
17 Sep 15	32.98000 +1.11	33.31	31.71	31.90	243,166
16 Sep 15	31.87000 +0.64	32.10	31.09	31.36	134,351
15 Sep 15	31.23000 +1.35	31.35	29.90	29.90	184,914
14 Sep 15	29.88000 +0.28	30.00	29.53	29.85	104,101
11 Sep 15	29.60000 +0.31	29.67	29.04	29.23	60,597
10 Sep 15	29.29000 +0.64	29.41	28.45	28.57	85,921
09 Sep 15	28.65000 -0.07	29.26	28.10	28.93	114,158
08 Sep 15	28.72000 +1.28	28.80	27.59	27.84	128,603
04 Sep 15	27.44000 -0.23	28.12	27.05	27.52	137,804
03 Sep 15	27.67000 +0.63	28.17	26.46	27.08	214,979
02 Sep 15	27.04000 +0.84	27.04	25.67	26.20	209,147
01 Sep 15	26.20000 -1.00	27.32	26.07	26.70	246,662
31 Aug 15	27.20000 -0.36	27.74	26.88	27.32	241,126
28 Aug 15	27.56000 +0.56	27.83	26.54	26.81	435,873
27 Aug 15	27.00000 +0.61	27.55	25.34	26.60	583,743
26 Aug 15	26.39000 -1.30	28.02	25.52	27.89	555,610
25 Aug 15	27.69000 -1.71	30.65	27.24	30.23	250,300
24 Aug 15	29.40000 -3.26	32.45	25.92	31.03	416,334
21 Aug 15	32.66000 +1.44	32.98	30.55	30.86	350,461
20 Aug 15	31.22000 +0.17	31.31	30.25	30.47	216,530
19 Aug 15	31.05000 -0.07	31.39	30.60	30.69	125,539
18 Aug 15	31.12000 -0.70	31.59	31.04	31.51	174,590
17 Aug 15	31.82000 +0.56	32.18	30.75	31.35	209,740
14 Aug 15	31.26000 +1.27	31.34	29.33	29.62	179,312
13 Aug 15	29.99000 +0.65	30.43	29.15	29.97	241,558
12 Aug 15	29.34000 -1.43	30.82	28.51	30.37	305,104
11 Aug 15	30.77000 -1.47	32.19	30.55	32.02	87,199
10 Aug 15	32.24000 +1.13	32.83	31.11	31.43	158,901
07 Aug 15	31.11000 -0.65	31.52	30.34	31.47	165,702
06 Aug 15	31.76000 +0.04	32.07	30.35	31.58	158,584
05 Aug 15	31.72000 +0.30	32.30	31.40	31.71	96,498
04 Aug 15	31.42000 -0.08	32.04	31.22	31.56	177,851
03 Aug 15	31.50000 -0.30	32.08	31.10	31.90	66,270
31 Jul 15	31.80000 -0.41	32.97	31.51	32.12	101,958
30 Jul 15	32.21000 -0.25	32.45	31.31	32.45	90,039
29 Jul 15	32.46000 +0.02	32.95	31.65	32.48	107,247
28 Jul 15	32.44000 +1.63	32.54	30.83	30.88	169,954
27 Jul 15	30.81000 -2.11	32.00	29.34	32.00	332,694
24 Jul 15	32.92000 -1.28	34.60	32.70	34.29	144,351
23 Jul 15	34.20000 +1.00	35.00	32.82	33.05	374,553
22 Jul 15	33.20000 +0.15	33.41	32.32	33.05	145,177
21 Jul 15	33.05000 -0.28	33.52	32.04	33.44	175,447
20 Jul 15	33.33000 -0.79	34.56	33.18	34.38	190,146
17 Jul 15	34.12000 +0.15	35.00	33.44	34.00	310,904
16 Jul 15	33.97000 +1.96	33.98	32.33	32.33	205,191
15 Jul 15	32.01000 -1.39	33.50	31.89	33.40	216,515
14 Jul 15	33.40000 +0.58	33.50	30.89	32.98	800,427
13 Jul 15	32.82000 +1.52	33.05	31.62	31.71	416,003
10 Jul 15	31.30000 +2.19	31.76	29.27	29.39	446,350
09 Jul 15	29.11000 +0.80	30.00	28.77	29.20	1,667,697
08 Jul 15	28.31000 -0.67	28.75	27.15	28.40	401,825
07 Jul 15	28.98000 -1.28	29.79	28.33	29.79	250,788
06 Jul 15	30.26000 -0.11	30.80	29.58	29.98	138,659
02 Jul 15	30.37000 -0.24	30.81	29.43	30.70	221,012
01 Jul 15	30.61000 +0.18	31.89	30.07	30.75	378,357
30 Jun 15	30.43000 +0.63	30.54	29.57	29.84	138,356
29 Jun 15	29.80000 -0.95	30.39	29.06	30.22	214,742
26 Jun 15	30.75000 -0.25	31.32	30.50	31.26	808,378
25 Jun 15	31.00000 +0.50	31.53	30.00	30.45	362,108
24 Jun 15	30.50000 -0.30	31.08	30.23	30.79	238,173
23 Jun 15	30.80000 -0.37	31.49	30.69	31.10	179,915
22 Jun 15	31.17000 -0.04	31.98	30.27	31.59	176,087
19 Jun 15	31.21000 -0.42	33.02	31.00	31.81	310,160
18 Jun 15	31.63000 +0.51	31.87	31.19	31.26	177,833
17 Jun 15	31.12000 -0.12	31.87	30.59	31.44	233,698
16 Jun 15	31.24000 -0.41	32.25	31.15	31.65	297,591
15 Jun 15	31.65000 +1.77	32.50	29.25	29.97	391,268
12 Jun 15	29.88000 +0.87	30.55	28.90	29.00	177,160
11 Jun 15	29.01000 -0.27	29.25	28.71	29.25	198,537
10 Jun 15	29.28000 +2.13	29.39	27.18	27.19	250,556
09 Jun 15	27.15000 -1.37	28.53	26.83	28.50	119,380
08 Jun 15	28.52000 +0.21	28.60	28.11	28.34	105,218
05 Jun 15	28.31000 +0.50	28.48	27.43	27.97	92,843
04 Jun 15	27.81000 -0.01	28.00	27.25	27.75	187,410
03 Jun 15	27.82000 +1.57	28.50	26.55	26.55	366,687
02 Jun 15	26.25000 +0.01	26.54	25.96	26.28	114,725
01 Jun 15	26.24000 +0.20	26.70	25.85	26.27	89,662
29 May 15	26.04000 +0.32	26.24	25.62	25.82	149,967
28 May 15	25.72000 +0.04	26.66	25.47	25.47	300,748
27 May 15	25.68000 +0.66	25.91	24.84	25.04	108,427
26 May 15	25.02000 +0.13	25.48	24.33	25.01	84,672
22 May 15	24.89000 -0.88	25.89	24.41	25.75	132,928
21 May 15	25.77000 -0.24	26.30	24.93	25.94	219,471
20 May 15	26.01000 +2.44	26.26	23.52	23.86	235,457
19 May 15	23.57000 -0.41	24.25	23.18	24.22	119,916
18 May 15	23.98000 -0.40	24.84	23.62	24.22	171,569
15 May 15	24.38000 +1.42	25.53	23.54	24.00	493,253
14 May 15	22.96000 -0.04	23.35	22.30	23.35	100,120
13 May 15	23.00000 +1.32	23.12	21.65	21.83	158,409
12 May 15	21.68000 -0.17	21.85	21.13	21.85	83,474
11 May 15	21.85000 +0.61	21.95	21.20	21.20	73,013
08 May 15	21.24000 -0.11	21.80	21.12	21.62	77,697
07 May 15	21.35000 +0.66	21.54	20.64	20.64	100,509
06 May 15	20.69000 -0.45	21.23	20.62	21.21	53,534
05 May 15	21.14000 -0.07	21.37	20.56	21.12	65,032
04 May 15	21.21000 +0.03	21.47	21.16	21.28	59,444
01 May 15	21.18000 +0.17	21.40	20.55	21.05	51,512
30 Apr 15	21.01000 -0.57	22.08	20.54	21.58	110,875
29 Apr 15	21.58000 -0.70	22.53	21.54	22.37	81,405
28 Apr 15	22.28000 +0.68	22.44	21.25	21.63	80,779
27 Apr 15	21.60000 -0.59	22.27	20.92	21.83	168,536
24 Apr 15	22.19000 -0.65	22.81	21.67	22.76	93,643
23 Apr 15	22.84000 +0.51	23.00	22.09	22.21	92,117
22 Apr 15	22.33000 -0.44	22.93	22.08	22.73	89,926
21 Apr 15	22.77000 -0.26	23.26	22.32	23.21	93,143
20 Apr 15	23.03000 -0.05	23.35	22.50	23.15	87,339
17 Apr 15	23.08000 -0.70	23.68	22.77	23.63	111,618
16 Apr 15	23.78000 +0.60	23.81	23.00	23.08	103,839
15 Apr 15	23.18000 -0.68	23.94	21.54	23.79	292,100
14 Apr 15	23.86000 -0.35	24.46	23.66	24.22	131,811
13 Apr 15	24.21000 -0.12	24.85	24.08	24.34	221,785
10 Apr 15	24.33000 -0.54	25.48	24.17	25.03	203,372
09 Apr 15	24.87000 +0.54	25.71	24.03	25.02	480,159
08 Apr 15	24.33000 +1.72	24.98	22.69	22.73	614,644
07 Apr 15	22.61000 +1.67	23.20	21.09	21.30	329,158
06 Apr 15	20.94000 -0.01	21.06	20.76	20.83	151,987
02 Apr 15	20.95000 -0.22	21.20	20.70	21.15	109,823
01 Apr 15	21.17000 +0.11	21.23	20.55	21.14	265,105
31 Mar 15	21.06000 +0.00	21.70	20.70	20.97	222,785
30 Mar 15	21.06000 -0.01	22.37	20.93	21.63	541,337
27 Mar 15	21.07000 +2.57	21.11	19.09	19.12	2,614,172
26 Mar 15	18.50000 +0.96	18.59	17.19	17.35	331,516
25 Mar 15	17.54000 -0.48	18.00	17.26	18.00	116,569
24 Mar 15	18.02000 +0.18	18.39	17.45	17.45	102,838
23 Mar 15	17.84000 +0.03	17.90	17.63	17.76	93,653
20 Mar 15	17.81000 +0.01	17.98	17.62	17.98	100,139
19 Mar 15	17.80000 -0.15	18.09	17.60	18.09	140,991
18 Mar 15	17.95000 -0.35	18.19	17.88	18.02	280,655
17 Mar 15	18.30000 +0.41	18.33	17.86	17.86	49,140
16 Mar 15	17.89000 +0.50	17.99	17.65	17.65	34,324
13 Mar 15	17.39000 -0.46	18.32	17.31	18.04	187,274
12 Mar 15	17.85000 -0.17	18.77	17.83	18.27	148,582
11 Mar 15	18.02000 +0.24	18.03	17.35	17.78	56,640
10 Mar 15	17.78000 +0.00	18.11	17.74	17.80	55,714
09 Mar 15	17.78000 -0.53	18.28	17.51	18.28	84,231
06 Mar 15	18.31000 -0.15	18.64	18.21	18.57	103,663
05 Mar 15	18.46000 +0.82	18.50	17.59	17.59	45,671
04 Mar 15	17.64000 -0.17	17.98	17.53	17.78	41,639
03 Mar 15	17.81000 +0.29	17.96	17.23	17.50	136,947
02 Mar 15	17.52000 +0.83	17.76	17.01	17.01	299,100
27 Feb 15	16.69000 +0.96	16.89	15.53	15.70	369,864
26 Feb 15	15.73000 +0.81	16.20	14.72	14.72	695,284
25 Feb 15	14.92000 +0.25	15.21	14.67	14.75	236,884
24 Feb 15	14.67000 +0.37	14.71	14.20	14.40	109,369
23 Feb 15	14.30000 +0.05	14.55	14.20	14.26	34,669
20 Feb 15	14.25000 +0.08	14.48	14.03	14.19	37,437
19 Feb 15	14.17000 -0.04	14.53	14.01	14.07	30,130
18 Feb 15	14.21000 +0.00	14.31	14.05	14.11	31,285
17 Feb 15	14.21000 -0.16	14.54	14.01	14.54	36,138
13 Feb 15	14.37000 -0.03	14.60	14.33	14.60	15,507
12 Feb 15	14.40000 +0.14	14.72	14.25	14.72	32,076
11 Feb 15	14.26000 +0.30	14.79	14.02	14.02	16,229
10 Feb 15	13.96000 -0.19	14.19	13.75	14.19	37,210
09 Feb 15	14.15000 -0.15	14.70	14.11	14.48	22,532
06 Feb 15	14.30000 -0.18	14.69	14.15	14.32	28,639
05 Feb 15	14.48000 +0.37	14.50	13.99	14.07	44,895
04 Feb 15	14.11000 +0.11	14.41	13.78	14.00	35,472
03 Feb 15	14.00000 +0.70	14.31	13.28	13.28	47,075
02 Feb 15	13.30000 -0.58	14.06	13.24	13.94	45,525
30 Jan 15	13.88000 -0.26	14.28	13.79	14.00	30,439
29 Jan 15	14.14000 +0.10	14.25	13.94	14.04	26,351
28 Jan 15	14.04000 -0.30	14.46	13.80	14.36	55,177
27 Jan 15	14.34000 -0.11	14.45	14.08	14.45	79,300
26 Jan 15	14.45000 +0.51	14.48	13.83	14.01	28,780
23 Jan 15	13.94000 +0.14	14.35	13.75	13.76	36,738
22 Jan 15	13.80000 +0.17	14.16	13.23	13.76	53,368
21 Jan 15	13.63000 -0.48	14.10	13.32	14.10	60,895
20 Jan 15	14.11000 -0.29	14.58	13.86	14.45	9,912
16 Jan 15	14.40000 +0.66	14.59	13.60	13.65	42,626
15 Jan 15	13.74000 -0.45	14.47	13.17	14.17	63,598
14 Jan 15	14.19000 +0.28	14.87	13.56	14.50	53,370
13 Jan 15	13.91000 +0.26	13.94	13.44	13.55	29,577
12 Jan 15	13.65000 -0.37	13.98	13.56	13.94	16,678
09 Jan 15	14.02000 +0.07	14.50	13.58	13.58	22,408
08 Jan 15	13.95000 -0.04	14.11	13.60	13.63	15,594
07 Jan 15	13.99000 -0.44	14.34	13.60	14.10	42,702
06 Jan 15	14.43000 -0.51	15.23	14.25	15.07	19,565
05 Jan 15	14.94000 -0.56	15.34	14.46	15.34	21,801
02 Jan 15	15.50000 -0.12	15.50	14.87	15.45	34,288
31 Dec 14	15.62000 +0.62	15.85	14.85	15.00	30,800
30 Dec 14	15.00000 -0.26	15.20	14.56	15.01	46,183
29 Dec 14	15.26000 +0.41	15.63	14.39	14.85	70,713
26 Dec 14	14.85000 +0.20	14.85	14.63	14.74	9,499
24 Dec 14	14.65000 +0.03	14.76	14.38	14.62	2,297
23 Dec 14	14.62000 +0.07	14.67	14.00	14.56	37,708
22 Dec 14	14.55000 -0.47	14.97	14.30	14.97	44,479
19 Dec 14	15.02000 +1.33	15.02	13.65	13.81	81,739
18 Dec 14	13.69000 -0.18	13.87	13.45	13.87	24,465
17 Dec 14	13.87000 +0.43	13.87	13.34	13.34	25,305
16 Dec 14	13.44000 +0.10	13.46	13.14	13.39	26,230
15 Dec 14	13.34000 +0.01	13.44	13.13	13.35	17,052
12 Dec 14	13.33000 -0.14	13.68	13.26	13.30	34,876
11 Dec 14	13.47000 +0.01	13.68	13.17	13.36	13,382
10 Dec 14	13.46000 -0.35	13.78	13.35	13.71	29,583
09 Dec 14	13.81000 +0.66	13.90	12.86	12.86	41,092
08 Dec 14	13.15000 -0.10	13.39	12.76	13.14	23,116
05 Dec 14	13.25000 -0.05	13.35	13.08	13.26	32,342
04 Dec 14	13.30000 +0.05	13.40	13.01	13.16	11,482
03 Dec 14	13.25000 +0.08	13.36	13.08	13.10	10,682
02 Dec 14	13.17000 +0.27	13.21	12.90	12.90	14,109
01 Dec 14	12.90000 -0.90	13.52	12.90	13.15	31,843
28 Nov 14	13.80000 +0.15	13.90	13.33	13.59	15,996
26 Nov 14	13.65000 +0.37	13.78	13.02	13.38	20,678
25 Nov 14	13.28000 -0.22	13.40	13.13	13.40	24,164
24 Nov 14	13.50000 +0.45	13.51	12.66	12.99	30,092
21 Nov 14	13.05000 +0.05	13.15	12.92	13.15	63,486
20 Nov 14	13.00000 +0.20	13.09	12.71	12.83	11,665
19 Nov 14	12.80000 -0.19	13.00	12.61	13.00	11,694
18 Nov 14	12.99000 -0.13	13.30	12.99	13.21	11,449
17 Nov 14	13.12000 -0.01	13.24	13.04	13.06	6,763
14 Nov 14	13.13000 -0.15	13.32	13.02	13.32	15,656
13 Nov 14	13.28000 -0.26	13.54	12.89	13.43	61,822
12 Nov 14	13.54000 +0.12	13.81	13.06	13.42	51,052
11 Nov 14	13.42000 -0.58	13.66	11.98	13.64	253,410
10 Nov 14	14.00000 -0.12	14.31	13.50	13.90	57,540
07 Nov 14	14.12000 +0.70	14.12	13.09	13.44	63,087
06 Nov 14	13.42000 -0.04	13.49	12.82	13.22	30,919
05 Nov 14	13.46000 -0.02	13.65	13.00	13.40	65,894
04 Nov 14	13.48000 +0.06	13.55	13.26	13.42	94,752
03 Nov 14	13.42000 +0.48	13.50	12.91	12.99	113,299
31 Oct 14	12.94000 -0.60	13.27	12.71	13.27	46,803
30 Oct 14	13.54000 +0.81	13.81	13.06	13.42	51,052
29 Oct 14	12.73000 -0.25	13.01	12.37	12.86	17,833
28 Oct 14	12.98000 +0.79	13.04	12.20	12.20	40,691
27 Oct 14	12.19000 -0.35	12.53	11.86	12.53	28,947
24 Oct 14	12.54000 -0.25	12.88	12.44	12.83	25,847
23 Oct 14	12.79000 +0.07	12.79	12.24	12.79	32,832
22 Oct 14	12.72000 -0.35	13.25	12.63	12.90	21,873
21 Oct 14	13.07000 -0.17	13.46	12.95	13.31	24,078
20 Oct 14	13.24000 +0.61	13.25	12.44	12.54	27,121
17 Oct 14	12.63000 -0.99	13.80	12.13	13.80	88,389
16 Oct 14	13.62000 +0.41	13.69	12.77	13.04	43,577
15 Oct 14	13.21000 -0.18	13.38	12.80	13.10	31,548
14 Oct 14	13.39000 +0.23	13.49	13.15	13.27	20,759
13 Oct 14	13.16000 -0.14	13.69	12.96	12.96	19,004
10 Oct 14	13.30000 +0.29	13.45	12.86	13.05	31,218
09 Oct 14	13.01000 -0.55	13.72	12.97	13.48	28,507
08 Oct 14	13.56000 +0.01	13.93	13.20	13.50	57,122
07 Oct 14	13.55000 -0.40	13.95	13.50	13.91	16,207
06 Oct 14	13.95000 +0.36	14.19	13.35	13.66	68,217
03 Oct 14	13.59000 +0.02	13.90	13.53	13.78	24,998
02 Oct 14	13.57000 -0.24	14.06	13.40	13.83	81,264
01 Oct 14	13.81000 -0.26	14.12	13.27	13.95	91,736
30 Sep 14	14.07000 +0.35	14.68	13.54	13.86	523,835
29 Sep 14	13.72000 -0.10	14.38	13.72	13.78	54,991
26 Sep 14	13.82000 +0.85	13.91	13.00	13.00	47,285
25 Sep 14	12.97000 -0.31	13.77	12.80	13.50	96,006
24 Sep 14	13.28000 -0.16	13.95	13.00	13.27	48,254
23 Sep 14	13.44000 +0.14	13.53	13.00	13.38	54,762
22 Sep 14	13.30000 -0.04	13.82	13.23	13.38	51,909
19 Sep 14	13.34000 -0.04	13.60	12.92	13.40	83,483
18 Sep 14	13.38000 +0.48	13.72	12.93	12.93	84,147
17 Sep 14	12.90000 +0.15	13.28	12.86	12.97	26,308
16 Sep 14	12.75000 -0.27	13.54	12.72	12.97	30,989
15 Sep 14	13.02000 -0.07	13.37	12.56	13.00	47,649
12 Sep 14	13.09000 -0.04	13.51	13.00	13.30	39,152
11 Sep 14	13.13000 -0.02	13.50	12.91	13.00	53,061
10 Sep 14	13.15000 +0.15	13.42	13.00	13.16	83,398
09 Sep 14	13.00000 -0.65	13.89	12.76	13.56	39,707
08 Sep 14	13.65000 -0.34	13.90	13.50	13.80	91,913
05 Sep 14	13.99000 -0.21	14.67	13.76	14.16	65,692
04 Sep 14	14.20000 +0.61	14.78	13.52	14.00	178,991
03 Sep 14	13.59000 +0.46	13.85	13.07	13.28	95,607
02 Sep 14	13.13000 +0.72	13.23	12.50	12.50	56,350
29 Aug 14	12.41000 +0.08	12.50	12.34	12.35	13,189
28 Aug 14	12.33000 -0.07	12.58	12.25	12.32	14,070
27 Aug 14	12.40000 -0.08	12.62	12.26	12.36	30,085
26 Aug 14	12.48000 -0.02	12.50	12.20	12.44	29,611
25 Aug 14	12.50000 -0.10	12.78	12.23	12.61	24,913
22 Aug 14	12.60000 +0.15	12.60	12.18	12.27	84,622
21 Aug 14	12.45000 +0.88	12.48	11.26	11.51	285,543
20 Aug 14	11.57000 -0.24	12.30	11.54	11.97	13,940
19 Aug 14	11.81000 -0.24	12.07	11.65	12.02	53,803
18 Aug 14	12.05000 -0.11	12.12	12.05	12.08	54,526
15 Aug 14	12.16000 -0.16	12.50	12.00	12.50	63,207
14 Aug 14	12.32000 +0.13	12.60	12.02	12.15	101,176
13 Aug 14	12.19000 +0.05	12.32	12.01	12.08	54,450
12 Aug 14	12.14000 -0.22	12.46	11.96	12.46	71,197
11 Aug 14	12.36000 +0.41	13.25	12.08	12.31	103,452
08 Aug 14	11.95000 +0.28	12.11	11.40	11.40	42,428
07 Aug 14	11.67000 -0.22	12.14	11.45	11.86	66,390
06 Aug 14	11.89000 -0.02	12.00	11.73	12.00	29,811
05 Aug 14	11.91000 +0.17	12.00	11.56	11.89	47,615
04 Aug 14	11.74000 +0.32	11.90	11.49	11.55	47,274
01 Aug 14	11.42000 +0.10	11.57	11.30	11.30	59,244
31 Jul 14	11.32000 -0.15	11.47	10.97	11.31	130,240
30 Jul 14	11.47000 +0.05	11.50	11.28	11.50	69,050
29 Jul 14	11.42000 +0.27	11.57	11.16	11.21	98,783
28 Jul 14	11.15000 +0.48	11.22	10.65	10.65	87,659
25 Jul 14	10.67000 -0.32	11.05	10.67	10.86	79,306
24 Jul 14	10.99000 -0.03	11.19	10.99	11.00	139,357
23 Jul 14	11.02000 -0.42	11.50	11.00	11.38	100,116
22 Jul 14	11.44000 -0.07	11.75	10.95	11.51	185,358
21 Jul 14	11.51000 +0.26	11.97	11.50	11.60	256,102
18 Jul 14	11.25000 +0.00	12.99	11.00	12.95	4,147,881

Globant S.A.

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	45.78000 +2.58	45.80	43.04	43.40	1,519,192
21 Oct 26	43.20000 +1.55	43.56	41.01	41.42	929,002
20 Oct 26	41.65000 +1.51	41.85	40.26	40.38	716,363
19 Oct 26	40.14000 +0.58	40.35	38.96	38.96	848,148
16 Oct 26	39.56000 +0.33	40.69	38.94	39.78	981,838
15 Oct 26	39.23000 +2.36	40.16	37.28	37.28	1,104,676
14 Oct 26	36.87000 -0.30	37.66	36.30	37.06	611,758
13 Oct 26	37.17000 +0.74	38.71	36.52	36.62	809,933
12 Oct 26	36.43000 +0.11	37.50	36.08	36.68	480,423
09 Oct 26	36.32000 -0.73	37.40	36.14	37.14	496,634
08 Oct 26	37.05000 +1.56	37.09	34.60	35.49	840,452
07 Oct 26	35.49000 -0.07	35.96	35.02	35.58	483,557
06 Oct 26	35.56000 -0.19	35.87	35.24	35.77	499,856
05 Oct 26	35.75000 +0.65	36.28	34.61	34.86	684,246
02 Oct 26	35.10000 -1.88	37.04	34.96	37.01	823,867
01 Oct 26	36.98000 +2.28	38.79	36.82	37.87	2,087,526
30 Sep 26	34.70000 +0.76	35.40	34.01	34.04	843,253
29 Sep 26	33.94000 +0.15	34.12	33.00	33.60	683,817
28 Sep 26	33.79000 -0.71	34.27	33.17	33.80	743,678
25 Sep 26	34.50000 -0.33	35.23	34.14	34.60	486,110
24 Sep 26	34.83000 +0.38	35.05	33.26	34.79	906,233
23 Sep 26	34.45000 -0.56	35.68	34.45	35.06	691,194
22 Sep 26	35.01000 -0.83	36.76	34.69	36.55	835,335
21 Sep 26	35.84000 +0.25	37.37	35.66	36.26	688,237
18 Sep 26	35.59000 -2.14	37.73	35.50	37.72	2,144,464
17 Sep 26	37.73000 -0.64	38.74	37.37	38.40	959,516
16 Sep 26	38.37000 -1.73	39.71	38.34	39.31	884,965
15 Sep 26	40.10000 -0.39	41.19	39.49	39.60	885,616
14 Sep 26	40.49000 +2.74	40.98	38.97	39.30	1,141,121
11 Sep 26	37.75000 +1.05	37.93	36.45	36.70	1,464,438
10 Sep 26	36.70000 +0.56	37.07	35.90	36.21	803,583
09 Sep 26	36.14000 -0.98	37.22	35.84	37.13	946,678
08 Sep 26	37.12000 -2.01	38.12	36.23	38.12	1,465,846
04 Sep 26	39.13000 -1.22	39.81	38.34	39.81	1,016,629
03 Sep 26	40.35000 +1.47	40.91	39.23	39.92	783,243
02 Sep 26	38.88000 -0.80	40.45	38.85	39.38	906,138
01 Sep 26	39.68000 -1.03	40.72	39.24	40.02	920,955
31 Aug 26	40.71000 +0.19	41.31	39.84	40.18	1,225,389
28 Aug 26	40.52000 +0.35	41.49	40.20	40.26	914,044
27 Aug 26	40.17000 +1.38	40.71	38.87	39.52	922,753
26 Aug 26	38.79000 -1.29	40.16	38.37	39.26	857,170
25 Aug 26	40.08000 +0.50	40.19	38.60	38.88	929,331
24 Aug 26	39.58000 -0.04	40.34	39.00	39.58	781,528
21 Aug 26	39.62000 -0.01	41.06	38.82	39.04	1,097,033
20 Aug 26	39.63000 +0.11	40.58	38.65	39.37	1,460,375
19 Aug 26	39.52000 +2.21	40.79	37.61	37.61	2,045,309
18 Aug 26	37.31000 +1.05	37.36	36.13	36.98	2,376,267
17 Aug 26	36.26000 -1.12	37.81	36.14	37.18	3,140,379
14 Aug 26	37.38000 -3.61	39.29	35.51	38.21	6,222,162
13 Aug 26	40.99000 +2.25	41.65	38.27	39.03	3,576,028
12 Aug 26	38.74000 -0.24	38.75	36.77	38.03	1,928,880
11 Aug 26	38.98000 +0.43	39.88	37.36	38.03	1,886,303
10 Aug 26	38.55000 +1.15	39.09	36.83	37.00	1,453,618
07 Aug 26	37.40000 +0.15	38.03	36.63	36.69	805,780
06 Aug 26	37.25000 -1.13	37.36	34.79	36.65	2,024,895
05 Aug 26	38.38000 +0.25	38.56	37.17	38.12	1,117,234
04 Aug 26	38.13000 +0.99	38.30	36.36	36.48	1,014,381
03 Aug 26	37.14000 +0.54	38.42	36.76	37.67	1,002,684
31 Jul 26	36.60000 +0.21	36.84	34.01	34.51	2,679,647
30 Jul 26	36.39000 -1.76	37.40	35.28	36.71	1,631,341
29 Jul 26	38.15000 +3.04	38.97	34.31	35.16	2,228,107
28 Jul 26	35.11000 +2.47	36.01	33.17	33.17	3,069,852
27 Jul 26	32.64000 +1.34	33.54	32.06	32.26	1,126,254
24 Jul 26	31.30000 +0.69	32.00	30.78	31.00	2,037,793
23 Jul 26	30.61000 -0.06	30.69	29.26	30.10	1,476,380
22 Jul 26	30.67000 -1.43	32.85	30.50	32.70	1,712,551
21 Jul 26	32.10000 -0.19	32.76	31.29	31.34	1,073,497
20 Jul 26	32.29000 +0.06	32.94	31.25	31.71	1,027,263
17 Jul 26	32.23000 +0.03	32.85	31.72	32.07	1,161,114
16 Jul 26	32.20000 +0.22	33.59	31.48	32.10	1,509,964
15 Jul 26	31.98000 +1.06	32.60	31.20	31.43	2,101,959
14 Jul 26	30.92000 -1.20	32.20	30.00	30.34	1,609,308
13 Jul 26	32.12000 +2.16	32.37	30.54	30.65	1,651,983
10 Jul 26	29.96000 -1.33	32.19	29.81	31.69	1,379,752
09 Jul 26	31.29000 +1.39	31.48	28.39	28.81	1,811,438
08 Jul 26	29.90000 -1.75	31.28	29.65	30.60	2,919,148
07 Jul 26	31.65000 +0.70	32.99	31.22	32.33	2,037,160
06 Jul 26	30.95000 -1.56	32.64	30.67	32.57	3,242,273
02 Jul 26	32.51000 +1.12	33.19	31.79	31.79	2,140,900
01 Jul 26	31.39000 +2.45	31.92	29.77	29.77	3,196,855
30 Jun 26	28.94000 -1.14	29.50	28.02	29.14	2,342,957
29 Jun 26	30.08000 +0.05	31.24	29.86	30.86	2,382,488
26 Jun 26	30.03000 +2.30	30.15	27.73	27.73	8,902,492
25 Jun 26	27.73000 -1.39	29.28	27.56	29.28	2,258,141
24 Jun 26	29.12000 -0.16	29.98	28.90	29.32	2,376,476
23 Jun 26	29.28000 -0.69	30.99	28.94	30.66	2,155,522
22 Jun 26	29.97000 -0.77	31.37	28.85	30.41	1,617,185
18 Jun 26	30.74000 -3.87	32.74	30.28	31.72	3,349,575
17 Jun 26	34.61000 -2.02	37.88	34.30	36.50	2,207,755
16 Jun 26	36.63000 -0.24	37.79	36.49	36.62	1,174,730
15 Jun 26	36.87000 -0.62	38.87	36.82	37.40	1,040,814
12 Jun 26	37.49000 +1.07	38.03	35.50	36.41	1,097,428
11 Jun 26	36.42000 -0.43	37.28	34.85	36.51	1,141,960
10 Jun 26	36.85000 -0.62	38.01	35.90	36.83	1,154,052
09 Jun 26	37.47000 -0.70	38.87	36.26	37.80	1,269,156
08 Jun 26	38.17000 -0.13	39.04	37.73	38.37	1,270,737
05 Jun 26	38.30000 -1.28	41.04	37.69	40.35	1,324,802
04 Jun 26	39.58000 -0.09	41.85	38.93	41.50	1,407,723
03 Jun 26	39.67000 -2.61	41.49	38.96	41.48	2,088,507
02 Jun 26	42.28000 -2.16	43.62	41.96	42.87	1,779,178
01 Jun 26	44.44000 +4.08	44.64	40.80	41.58	2,521,183
29 May 26	40.36000 +0.43	41.11	38.92	39.81	1,873,985
28 May 26	39.93000 +1.11	40.16	38.38	38.63	1,495,834
27 May 26	38.82000 +0.40	39.93	38.30	38.33	1,188,104
26 May 26	38.42000 -1.71	39.83	38.00	39.76	1,461,246
22 May 26	40.13000 -0.50	42.01	39.10	40.80	1,204,359
21 May 26	40.63000 -1.16	41.54	39.41	41.12	1,698,600
20 May 26	41.79000 +1.54	41.80	38.64	39.78	1,712,179
19 May 26	40.25000 +0.40	41.43	39.22	40.86	2,666,838
18 May 26	39.85000 +0.94	40.49	37.19	39.20	2,399,219
15 May 26	38.91000 +4.83	40.46	37.12	37.45	6,457,293
14 May 26	34.08000 +1.33	34.25	33.07	33.24	2,997,244
13 May 26	32.75000 -2.96	35.19	32.50	35.11	3,090,211
12 May 26	35.71000 -1.50	37.88	35.63	37.45	2,000,252
11 May 26	37.21000 -2.02	39.52	36.79	38.74	1,850,949
08 May 26	39.23000 -1.74	40.39	38.49	40.39	1,471,626
07 May 26	40.97000 +0.28	42.30	40.56	41.44	1,505,728
06 May 26	40.69000 +0.60	40.88	38.72	39.63	1,662,465
05 May 26	40.09000 -0.09	40.25	38.49	40.00	1,003,000
04 May 26	40.18000 -0.44	42.10	39.65	40.76	1,071,960
01 May 26	40.62000 -0.61	43.10	40.17	42.25	1,192,668
30 Apr 26	41.23000 +0.57	41.34	39.53	40.00	1,081,276
29 Apr 26	40.66000 -0.36	40.82	39.75	40.50	1,278,985
28 Apr 26	41.02000 -1.38	43.85	40.94	42.99	1,704,966
27 Apr 26	42.40000 -0.44	44.16	42.30	42.80	1,081,662
24 Apr 26	42.84000 -0.48	43.40	41.67	43.01	1,989,812
23 Apr 26	43.32000 -4.41	46.26	42.28	46.26	1,794,303
22 Apr 26	47.73000 -2.61	51.09	47.05	50.34	1,139,667
21 Apr 26	50.34000 -0.26	52.19	50.05	50.73	1,112,785
20 Apr 26	50.60000 +0.63	51.24	49.76	49.76	1,528,982
17 Apr 26	49.97000 +0.64	50.78	49.42	50.47	1,203,743
16 Apr 26	49.33000 +0.59	50.85	49.16	49.60	1,362,647
15 Apr 26	48.74000 +2.45	49.10	46.28	46.98	1,089,850
14 Apr 26	46.29000 -0.34	47.65	46.06	47.01	1,298,046
13 Apr 26	46.63000 +3.37	46.63	43.00	43.39	2,111,350
10 Apr 26	43.26000 -2.04	46.25	43.01	45.68	1,096,299
09 Apr 26	45.30000 -0.51	46.14	44.13	45.66	1,742,869
08 Apr 26	45.81000 -0.29	47.84	45.12	47.62	1,231,366
07 Apr 26	46.10000 -0.54	47.10	45.33	46.42	845,596
06 Apr 26	46.64000 -1.21	47.89	46.53	47.87	1,136,009
02 Apr 26	47.85000 +1.29	48.17	45.98	46.39	987,837
01 Apr 26	46.56000 +0.45	47.44	44.77	45.73	1,406,964
31 Mar 26	46.11000 +0.43	47.23	45.30	46.30	1,028,769
30 Mar 26	45.68000 +1.16	46.50	44.69	44.69	1,004,061
27 Mar 26	44.52000 -0.83	45.01	43.47	44.38	769,408
26 Mar 26	45.35000 +1.73	46.66	43.32	43.32	966,038
25 Mar 26	43.62000 +0.54	44.90	42.43	43.94	900,080
24 Mar 26	43.08000 -1.77	43.97	42.00	43.97	1,055,389
23 Mar 26	44.85000 +0.14	45.92	43.93	45.43	878,932
20 Mar 26	44.71000 -0.33	45.63	43.50	44.42	1,384,234
19 Mar 26	45.04000 +0.77	45.71	42.36	43.61	1,158,880
18 Mar 26	44.27000 -0.36	45.38	44.18	44.19	857,869
17 Mar 26	44.63000 +0.17	46.40	44.41	44.70	1,022,702
16 Mar 26	44.46000 -0.49	45.49	44.18	45.02	1,451,777
13 Mar 26	44.95000 -0.28	47.21	44.68	45.47	1,039,218
12 Mar 26	45.23000 -2.57	48.74	45.10	47.10	1,271,603
11 Mar 26	47.80000 -0.63	49.69	47.60	48.74	1,369,347
10 Mar 26	48.43000 -2.00	50.80	46.69	49.69	1,045,754
09 Mar 26	50.43000 -1.18	51.29	48.95	50.54	1,708,889
06 Mar 26	51.61000 -1.59	53.56	50.47	52.45	1,651,042
05 Mar 26	53.20000 +1.20	53.90	51.99	51.99	2,177,193
04 Mar 26	52.00000 +2.16	52.09	49.79	50.10	1,336,228
03 Mar 26	49.84000 +1.34	50.74	47.22	47.22	1,355,240
02 Mar 26	48.50000 -1.26	49.53	47.53	48.51	1,320,823
27 Feb 26	49.76000 +2.89	49.89	46.31	47.85	3,459,447
26 Feb 26	46.87000 +2.34	47.51	44.70	44.76	2,264,703
25 Feb 26	44.53000 +2.20	44.85	40.77	42.89	2,962,465
24 Feb 26	42.33000 +0.77	42.53	40.76	41.63	2,974,714
23 Feb 26	41.56000 -4.26	45.77	41.45	44.94	1,452,530
20 Feb 26	45.82000 -0.02	48.01	44.97	45.26	1,340,402
19 Feb 26	45.84000 -3.62	47.33	44.51	45.34	1,773,063
18 Feb 26	49.46000 +1.00	49.88	48.35	48.68	992,766
17 Feb 26	48.46000 -0.94	50.46	47.61	49.72	1,627,054
13 Feb 26	49.40000 +0.12	50.42	48.41	49.91	1,772,233
12 Feb 26	49.28000 -6.19	55.54	48.20	55.54	2,575,925
11 Feb 26	55.47000 -4.77	61.30	54.65	59.76	2,136,507
10 Feb 26	60.24000 +0.10	61.69	59.33	60.98	1,620,305
09 Feb 26	60.14000 +0.11	60.63	57.10	58.89	1,315,784
06 Feb 26	60.03000 +2.31	60.13	57.80	58.01	1,062,763
05 Feb 26	57.72000 -2.68	60.81	56.28	59.90	2,337,727
04 Feb 26	60.40000 +2.31	60.73	56.73	57.43	1,450,646
03 Feb 26	58.09000 -7.70	62.61	56.65	61.93	2,217,947
02 Feb 26	65.79000 -1.09	68.02	65.20	66.87	1,325,853
30 Jan 26	66.88000 +0.66	67.81	65.23	65.72	2,036,836
29 Jan 26	66.22000 -3.53	69.27	64.55	69.24	1,599,005
28 Jan 26	69.75000 +0.60	70.61	68.76	69.04	1,485,525
27 Jan 26	69.15000 -0.04	69.35	66.70	69.00	1,148,644
26 Jan 26	69.19000 +0.15	69.50	67.14	69.27	1,040,987
23 Jan 26	69.04000 -0.01	71.46	68.56	68.91	1,151,219
22 Jan 26	69.05000 +2.24	69.63	67.57	67.57	1,059,626
21 Jan 26	66.81000 +3.96	67.08	62.97	63.73	1,427,512
20 Jan 26	62.85000 -5.35	68.12	62.00	67.17	2,134,835
16 Jan 26	68.20000 +0.72	69.81	66.61	66.72	1,529,315
15 Jan 26	67.48000 -0.45	68.92	66.11	68.00	1,185,344
14 Jan 26	67.93000 +2.73	68.88	65.71	65.83	1,070,199
13 Jan 26	65.20000 -2.30	68.00	65.03	67.95	840,486
12 Jan 26	67.50000 -0.89	68.55	66.35	68.38	634,427
09 Jan 26	68.39000 -0.79	70.07	67.45	69.33	526,969
08 Jan 26	69.18000 -1.18	70.24	68.61	69.54	811,032
07 Jan 26	70.36000 +0.28	71.25	68.87	69.68	883,282
06 Jan 26	70.08000 +3.39	70.08	66.08	66.08	1,080,636
05 Jan 26	66.69000 +3.62	68.33	62.90	63.30	1,570,736
02 Jan 26	63.07000 -2.30	67.56	63.02	66.55	1,227,928
31 Dec 25	65.37000 -1.11	66.75	65.30	66.05	765,594
30 Dec 25	66.48000 -1.10	68.20	66.29	67.18	706,967
29 Dec 25	67.58000 +0.10	68.45	66.86	67.40	1,042,482
26 Dec 25	67.48000 -0.56	68.17	66.82	67.92	677,605
24 Dec 25	68.04000 +1.02	68.61	66.43	67.30	357,335
23 Dec 25	67.02000 -1.23	68.47	66.10	67.56	659,486
22 Dec 25	68.25000 -1.23	70.56	67.57	69.64	805,841
19 Dec 25	69.48000 +1.14	70.00	67.86	67.86	1,938,036
18 Dec 25	68.34000 +1.73	69.00	66.48	66.69	1,446,864
17 Dec 25	66.61000 +0.61	69.00	65.89	65.89	1,032,824
16 Dec 25	66.00000 -1.41	68.35	65.71	66.70	890,723
15 Dec 25	67.41000 -0.29	68.83	66.03	67.72	1,303,037
12 Dec 25	67.70000 -0.18	69.32	66.34	68.31	1,096,061
11 Dec 25	67.88000 -1.04	69.95	67.50	68.00	1,210,033
10 Dec 25	68.92000 +0.18	69.42	66.85	68.69	1,115,107
09 Dec 25	68.74000 -0.43	70.61	68.34	68.96	1,190,152
08 Dec 25	69.17000 -2.04	71.55	68.77	70.95	1,142,094
05 Dec 25	71.21000 +0.95	72.10	69.70	69.88	1,303,543
04 Dec 25	70.26000 +0.85	70.92	69.00	69.66	1,145,551
03 Dec 25	69.41000 +4.55	69.73	64.92	65.41	1,722,250
02 Dec 25	64.86000 +0.26	65.16	63.62	64.93	843,095
01 Dec 25	64.60000 +0.97	65.11	63.17	63.29	990,756
28 Nov 25	63.63000 +0.65	64.16	62.47	62.90	375,054
26 Nov 25	62.98000 -0.21	64.06	62.59	63.31	791,795
25 Nov 25	63.19000 +1.53	63.24	61.76	61.79	937,623
24 Nov 25	61.66000 -1.22	63.79	60.81	62.72	1,205,103
21 Nov 25	62.88000 +3.52	62.93	59.63	59.63	2,124,457
20 Nov 25	59.36000 -2.10	61.86	58.60	60.61	1,771,285
19 Nov 25	61.46000 +1.02	63.96	60.25	60.34	1,522,420
18 Nov 25	60.44000 +1.56	61.01	58.51	58.58	1,698,628
17 Nov 25	58.88000 -2.19	61.67	58.43	61.60	1,623,621
14 Nov 25	61.07000 -1.77	65.14	60.50	60.94	2,664,022
13 Nov 25	62.84000 +1.07	64.93	60.61	61.05	2,598,239
12 Nov 25	61.77000 -1.10	64.10	61.64	63.46	1,083,785
11 Nov 25	62.87000 -1.02	63.70	61.27	63.15	1,382,355
10 Nov 25	63.89000 +3.19	63.96	60.67	62.02	1,791,659
07 Nov 25	60.70000 +1.90	60.84	58.02	58.10	1,329,109
06 Nov 25	58.80000 -1.40	62.38	58.37	61.17	1,478,657
05 Nov 25	60.20000 +1.33	60.24	58.85	59.08	1,000,852
04 Nov 25	58.87000 -1.90	61.48	58.29	59.80	1,151,254
03 Nov 25	60.77000 -0.81	61.35	59.15	61.00	1,540,441
31 Oct 25	61.58000 +1.53	61.93	59.54	60.04	1,017,730
30 Oct 25	60.05000 +0.59	60.60	58.72	58.80	1,149,212
29 Oct 25	59.46000 -1.32	61.28	58.92	60.58	1,026,986
28 Oct 25	60.78000 -1.86	64.19	60.57	62.58	1,229,743
27 Oct 25	62.64000 +2.86	63.55	60.16	60.57	1,379,426
24 Oct 25	59.78000 -0.13	61.00	59.12	60.63	766,901
23 Oct 25	59.91000 +0.31	60.33	58.56	59.67	1,043,879
22 Oct 25	59.60000 -1.68	61.26	59.09	61.03	1,491,698
21 Oct 25	61.28000 +3.18	62.25	58.66	58.73	1,425,965
20 Oct 25	58.10000 +0.33	60.00	57.80	58.57	1,446,981
17 Oct 25	57.77000 +1.20	58.04	56.13	56.19	854,934
16 Oct 25	56.57000 -0.95	58.55	56.50	57.46	1,520,969
15 Oct 25	57.52000 -2.17	60.10	57.06	60.08	1,936,993
14 Oct 25	59.69000 +0.34	60.57	57.70	58.18	861,647
13 Oct 25	59.35000 +2.01	59.37	57.13	58.29	1,084,530
10 Oct 25	57.34000 -2.14	60.26	56.10	60.00	1,882,524
09 Oct 25	59.48000 +0.07	60.00	58.58	59.32	818,024
08 Oct 25	59.41000 +0.47	60.35	58.55	59.05	835,980
07 Oct 25	58.94000 -1.29	61.16	58.24	60.79	922,558
06 Oct 25	60.23000 +0.00	61.40	58.94	60.30	1,308,163
03 Oct 25	60.23000 +0.78	61.14	59.38	59.70	1,872,494
02 Oct 25	59.45000 +2.57	62.26	58.67	59.43	2,413,195
01 Oct 25	56.88000 -0.50	58.85	55.61	57.68	1,281,366
30 Sep 25	57.38000 -2.54	59.89	56.89	59.47	1,816,535
29 Sep 25	59.92000 +1.91	60.53	57.37	58.51	1,505,629
26 Sep 25	58.01000 +2.02	58.75	55.72	55.85	1,622,097
25 Sep 25	55.99000 -2.05	57.78	55.69	56.75	1,350,260
24 Sep 25	58.04000 +1.31	58.49	56.72	56.84	1,435,216
23 Sep 25	56.73000 -0.76	58.10	55.84	57.93	1,361,709
22 Sep 25	57.49000 +0.49	58.87	56.40	56.89	2,221,469
19 Sep 25	57.00000 -0.25	57.63	55.94	57.26	1,706,147
18 Sep 25	57.25000 +0.89	57.67	55.94	57.26	1,306,419
17 Sep 25	56.36000 -0.44	58.42	55.84	56.55	1,368,429
16 Sep 25	56.80000 +1.20	56.82	54.78	55.73	1,651,023
15 Sep 25	55.60000 -0.51	57.24	54.36	57.06	2,406,727
12 Sep 25	56.11000 -2.39	59.00	55.91	58.92	1,477,574
11 Sep 25	58.50000 +1.35	58.73	57.04	57.35	1,451,081
10 Sep 25	57.15000 -2.83	59.88	56.13	59.72	2,145,477
09 Sep 25	59.98000 -1.59	61.78	59.83	61.67	1,179,259
08 Sep 25	61.57000 -1.55	63.12	60.57	62.93	1,329,663
05 Sep 25	63.12000 +0.77	64.22	61.74	62.90	1,609,831
04 Sep 25	62.35000 -1.69	63.71	61.57	63.71	1,572,176
03 Sep 25	64.04000 -0.13	64.52	62.79	64.23	1,045,633
02 Sep 25	64.17000 -3.09	66.36	62.98	66.00	1,734,864
29 Aug 25	67.26000 -0.19	68.06	66.80	67.01	1,050,150
28 Aug 25	67.45000 -0.37	68.56	66.95	68.56	984,532
27 Aug 25	67.82000 +0.74	68.00	66.81	67.11	1,591,560
26 Aug 25	67.08000 -1.08	68.45	66.72	67.78	1,162,487
25 Aug 25	68.16000 -1.77	70.14	67.70	70.09	796,114
22 Aug 25	69.93000 +2.45	72.00	67.13	67.61	2,015,049
21 Aug 25	67.48000 -0.08	67.93	65.75	66.84	1,385,785
20 Aug 25	67.56000 -1.09	68.70	67.28	67.87	1,222,157
19 Aug 25	68.65000 +0.37	70.91	68.35	69.26	1,860,771
18 Aug 25	68.28000 +1.82	69.20	65.78	67.22	2,764,730
15 Aug 25	66.46000 -11.66	71.00	64.51	70.95	7,480,934
14 Aug 25	78.12000 -1.55	79.65	77.57	78.71	2,712,483
13 Aug 25	79.67000 +3.78	79.67	75.90	76.50	1,706,341
12 Aug 25	75.89000 +1.32	77.18	74.78	75.23	1,663,225
11 Aug 25	74.57000 -0.11	76.37	73.98	75.43	1,635,322
08 Aug 25	74.68000 -3.26	78.30	74.15	78.07	2,214,023
07 Aug 25	77.94000 -0.79	82.71	77.09	80.91	2,323,039
06 Aug 25	78.73000 -0.89	80.43	77.74	80.00	1,570,663
05 Aug 25	79.62000 -2.41	81.60	78.30	81.54	1,970,222
04 Aug 25	82.03000 +2.24	82.79	80.97	81.56	1,564,668
01 Aug 25	79.79000 -4.47	82.88	79.48	82.88	2,192,758
31 Jul 25	84.26000 -5.39	89.37	84.01	89.37	1,649,347
30 Jul 25	89.65000 -1.19	93.19	88.93	90.95	1,324,950
29 Jul 25	90.84000 -2.46	93.56	89.40	93.54	1,315,397
28 Jul 25	93.30000 +0.43	94.35	92.69	93.33	1,437,600
25 Jul 25	92.87000 +4.05	93.74	88.76	89.46	1,397,813
24 Jul 25	88.82000 -1.28	90.44	87.56	89.23	1,130,940
23 Jul 25	90.10000 +1.10	90.63	88.66	89.72	1,184,054
22 Jul 25	89.00000 +3.27	89.77	86.50	87.01	2,206,284
21 Jul 25	85.73000 +1.39	86.88	85.11	86.43	1,176,758
18 Jul 25	84.34000 -0.83	85.69	83.44	85.57	1,008,821
17 Jul 25	85.17000 +0.56	86.86	84.44	85.44	1,103,623
16 Jul 25	84.61000 +2.14	84.65	82.49	83.44	1,246,456
15 Jul 25	82.47000 -1.28	85.62	82.39	84.81	792,553
14 Jul 25	83.75000 -1.46	85.95	83.57	85.21	1,166,469
11 Jul 25	85.21000 -2.28	87.30	85.00	86.56	757,137
10 Jul 25	87.49000 -5.26	92.58	87.46	92.50	1,518,987
09 Jul 25	92.75000 -0.22	95.26	91.83	93.17	681,312
08 Jul 25	92.97000 +2.07	94.32	90.85	91.84	883,354
07 Jul 25	90.90000 -0.82	94.10	89.74	91.67	1,218,476
03 Jul 25	91.72000 +0.49	93.36	91.52	92.17	345,103
02 Jul 25	91.23000 -1.33	92.86	90.40	92.50	888,185
01 Jul 25	92.56000 +1.72	94.59	90.45	90.50	892,821
30 Jun 25	90.84000 -0.29	91.89	90.00	91.83	768,590
27 Jun 25	91.13000 -0.39	93.08	90.06	92.12	1,747,659
26 Jun 25	91.52000 +2.62	91.54	88.10	89.24	1,061,800
25 Jun 25	88.90000 -2.26	91.25	88.64	91.22	973,332
24 Jun 25	91.16000 +2.74	92.19	89.09	89.58	1,248,918
23 Jun 25	88.42000 +0.79	88.50	86.02	87.00	961,375
20 Jun 25	87.63000 -0.38	89.40	86.68	87.69	1,252,669
18 Jun 25	88.01000 -4.61	92.69	88.00	92.25	2,046,969
17 Jun 25	92.62000 -3.19	95.38	92.36	94.00	1,328,888
16 Jun 25	95.81000 +1.77	96.99	94.92	96.86	1,222,211
13 Jun 25	94.04000 -4.20	97.65	93.51	96.74	1,334,151
12 Jun 25	98.24000 -2.86	100.19	97.75	100.00	735,407
11 Jun 25	101.10000 -2.18	104.18	100.99	103.35	913,979
10 Jun 25	103.28000 +3.06	105.43	100.45	101.53	853,123
09 Jun 25	100.22000 -0.65	102.19	99.53	102.00	839,997
06 Jun 25	100.87000 +1.48	101.43	99.72	100.39	635,791
05 Jun 25	99.39000 +1.44	100.98	97.92	98.69	820,835
04 Jun 25	97.95000 +1.37	98.67	95.97	97.17	741,651
03 Jun 25	96.58000 +1.95	97.18	93.34	95.01	1,050,099
02 Jun 25	94.63000 -3.46	96.69	93.18	96.62	1,232,876
30 May 25	98.09000 +0.32	99.44	96.75	97.75	1,235,218
29 May 25	97.77000 -1.13	99.59	97.46	99.43	1,319,516
28 May 25	98.90000 -2.75	102.29	98.75	100.99	896,718
27 May 25	101.65000 +1.03	102.48	100.66	102.00	1,132,059
23 May 25	100.62000 -4.75	103.80	99.51	101.97	850,637
22 May 25	105.37000 +2.62	105.55	101.73	101.96	984,060
21 May 25	102.75000 -3.78	107.12	102.49	105.17	1,317,677
20 May 25	106.53000 +1.07	106.68	102.97	106.60	1,375,747
19 May 25	105.46000 +3.99	105.58	99.50	101.00	2,878,771
16 May 25	101.47000 -31.37	102.96	88.03	91.40	11,031,633
15 May 25	132.84000 -0.83	133.36	130.86	132.95	1,729,657
14 May 25	133.67000 -6.69	140.93	131.09	139.39	2,179,123
13 May 25	140.36000 +1.98	142.24	138.07	138.07	1,090,607
12 May 25	138.38000 +9.59	139.41	132.18	134.90	1,511,659
09 May 25	128.78999 -1.50	132.73	128.35	130.54	718,037
08 May 25	130.28999 +7.29	131.76	124.05	126.29	1,040,542
07 May 25	123.00000 +3.45	124.02	120.20	120.20	974,843
06 May 25	119.55000 +1.73	120.05	115.99	116.46	511,466
05 May 25	117.82000 -1.67	120.68	117.72	118.86	508,378
02 May 25	119.49000 +2.06	120.86	118.71	119.41	468,097
01 May 25	117.43000 -0.14	120.25	117.12	120.00	447,333
30 Apr 25	117.57000 -1.48	117.60	114.15	115.08	665,590
29 Apr 25	119.05000 +0.32	120.83	118.59	119.97	332,135
28 Apr 25	118.73000 -0.20	122.05	117.21	119.25	545,607
25 Apr 25	118.93000 +0.58	120.11	117.37	117.90	688,793
24 Apr 25	118.35000 +6.11	119.00	112.18	112.18	1,215,521
23 Apr 25	112.24000 +7.31	113.78	110.00	110.00	1,223,709
22 Apr 25	104.93000 +0.80	106.82	103.36	104.78	618,890
21 Apr 25	104.13000 -1.80	104.89	102.57	104.28	512,587
17 Apr 25	105.93000 -0.66	107.91	105.24	107.10	401,406
16 Apr 25	106.59000 -1.73	109.53	104.60	106.53	652,787
15 Apr 25	108.32000 +0.30	110.31	107.71	107.71	730,300
14 Apr 25	108.02000 +0.20	112.05	106.13	111.21	664,032
11 Apr 25	107.82000 +3.12	108.93	102.22	104.96	577,847
10 Apr 25	104.70000 -7.91	109.74	101.81	109.04	1,128,530
09 Apr 25	112.61000 +13.33	114.55	97.32	98.07	1,620,384
08 Apr 25	99.28000 -3.33	108.30	96.66	106.65	1,090,134
07 Apr 25	102.61000 +2.06	107.24	96.23	97.29	1,779,940
04 Apr 25	100.55000 -4.51	102.94	96.93	102.14	1,641,771
03 Apr 25	105.06000 -12.87	113.17	104.82	111.93	1,792,324
02 Apr 25	117.93000 +1.95	119.52	114.00	114.00	708,575
01 Apr 25	115.98000 -1.74	118.57	114.51	116.91	779,335
31 Mar 25	117.72000 -0.76	118.31	114.18	116.72	872,993
28 Mar 25	118.48000 -7.92	128.18	117.61	125.55	1,084,575
27 Mar 25	126.40000 -0.99	131.33	125.46	125.73	1,113,902
26 Mar 25	127.39000 -2.54	130.64	125.71	130.02	827,160
25 Mar 25	129.92999 +0.28	131.99	129.20	131.99	1,098,955
24 Mar 25	129.64999 -1.03	132.93	128.93	132.02	986,239
21 Mar 25	130.67999 +1.52	132.17	127.14	127.93	1,121,132
20 Mar 25	129.16000 -4.66	132.82	124.53	131.94	1,906,231
19 Mar 25	133.82001 -1.82	137.96	132.15	136.23	1,269,846
18 Mar 25	135.64000 -0.27	136.39	133.68	134.92	887,217
17 Mar 25	135.91000 +1.91	136.77	133.27	134.00	553,917
14 Mar 25	134.00000 +5.15	134.53	128.79	129.54	843,333
13 Mar 25	128.85001 -3.50	133.56	128.76	132.54	866,620
12 Mar 25	132.35001 -2.41	139.69	131.88	136.75	791,541
11 Mar 25	134.75999 +3.11	136.05	131.01	131.67	680,687
10 Mar 25	131.64999 -8.71	139.46	130.06	138.51	1,077,441
07 Mar 25	140.36000 -0.35	142.84	138.24	140.00	948,133
06 Mar 25	140.71001 -5.74	145.46	140.14	143.29	571,104
05 Mar 25	146.45000 +0.24	147.25	142.04	146.24	789,931
04 Mar 25	146.21001 +2.65	147.89	140.88	141.00	706,754
03 Mar 25	143.56000 -6.97	151.24	143.06	150.38	901,369
28 Feb 25	150.53000 +2.41	151.34	145.42	148.12	2,033,560
27 Feb 25	148.12000 -4.71	155.00	147.62	153.45	817,746
26 Feb 25	152.83000 -3.18	159.24	152.74	156.59	1,172,567
25 Feb 25	156.00999 +2.06	158.44	152.01	154.00	1,543,658
24 Feb 25	153.95000 +2.23	161.67	152.40	158.39	2,692,940
21 Feb 25	151.72000 -58.45	187.23	151.38	187.23	5,369,411
20 Feb 25	210.17000 -7.44	218.15	207.67	214.72	1,244,148
19 Feb 25	217.61000 -5.35	223.25	217.47	223.25	864,500
18 Feb 25	222.96001 -1.50	223.73	219.98	223.73	799,218
14 Feb 25	224.46001 -4.27	228.40	220.71	227.64	473,248
13 Feb 25	228.73000 +9.94	228.98	217.97	219.28	650,256
12 Feb 25	218.78999 +2.90	218.81	213.07	214.17	420,710
11 Feb 25	215.89000 -0.29	216.35	212.75	214.92	548,503
10 Feb 25	216.17999 -1.27	219.43	215.69	219.43	294,033
07 Feb 25	217.45000 +0.22	224.73	217.27	218.45	613,234
06 Feb 25	217.23000 +2.95	219.25	214.61	214.61	397,511
05 Feb 25	214.28000 -0.70	217.69	213.64	215.19	290,386
04 Feb 25	214.98000 +3.13	215.62	210.00	211.43	495,680
03 Feb 25	211.85001 -1.47	213.29	207.27	209.09	783,109
31 Jan 25	213.32001 +6.29	216.63	206.48	208.27	579,225
30 Jan 25	207.03000 -1.09	214.10	206.04	209.72	291,147
29 Jan 25	208.12000 -0.43	209.27	204.62	209.27	314,898
28 Jan 25	208.55000 +0.99	211.96	206.04	208.93	460,874
27 Jan 25	207.56000 +3.49	208.17	199.65	201.21	521,432
24 Jan 25	204.07001 -4.07	209.64	202.62	207.89	397,371
23 Jan 25	208.14000 +1.04	208.70	202.88	205.91	499,582
22 Jan 25	207.10001 -3.47	211.95	204.12	211.95	795,529
21 Jan 25	210.57001 -2.95	215.24	208.15	215.10	690,812
17 Jan 25	213.52000 -3.36	220.96	213.30	220.06	353,326
16 Jan 25	216.88000 +0.68	221.42	216.41	216.41	321,411
15 Jan 25	216.20000 +8.58	216.82	209.95	212.66	449,434
14 Jan 25	207.62000 -0.15	211.34	202.47	210.14	472,599
13 Jan 25	207.77000 +0.29	207.84	203.18	205.00	386,172
10 Jan 25	207.48000 -5.91	210.73	207.00	210.73	299,734
08 Jan 25	213.39000 -0.88	214.25	209.36	214.25	302,759
07 Jan 25	214.27000 -6.18	223.08	213.44	221.12	328,918
06 Jan 25	220.45000 +1.17	223.33	219.14	220.74	396,014
03 Jan 25	219.28000 +6.20	225.00	215.87	215.87	278,624
02 Jan 25	213.08000 -1.34	219.18	211.25	216.25	437,740
31 Dec 24	214.42000 -2.91	221.19	213.87	219.00	219,084
30 Dec 24	217.33000 -0.27	218.71	212.85	215.30	212,244
27 Dec 24	217.60001 -2.50	221.12	215.73	218.34	122,826
26 Dec 24	220.10001 +0.64	221.94	217.12	217.12	144,870
24 Dec 24	219.46001 -0.08	221.15	218.44	219.60	101,778
23 Dec 24	219.53999 -1.95	222.29	217.04	218.97	209,425
20 Dec 24	221.49001 -1.79	227.51	218.46	219.30	400,063
19 Dec 24	223.28000 +7.19	229.81	220.57	221.43	688,936
18 Dec 24	216.09000 -10.83	229.11	216.08	226.99	884,692
17 Dec 24	226.92000 +7.99	227.62	220.45	221.16	580,677
16 Dec 24	218.92999 +2.15	220.47	214.23	215.39	588,790
13 Dec 24	216.78000 -2.92	219.47	213.99	218.50	306,459
12 Dec 24	219.70000 -0.80	223.08	217.90	220.96	414,672
11 Dec 24	220.50000 -1.36	223.16	217.58	223.10	375,523
10 Dec 24	221.86000 -5.79	230.60	220.88	227.83	519,996
09 Dec 24	227.64999 -2.08	233.00	226.31	229.00	484,014
06 Dec 24	229.73000 +7.60	234.78	224.58	224.71	382,813
05 Dec 24	222.13000 -2.98	226.14	220.96	225.24	335,323
04 Dec 24	225.11000 +3.16	226.00	222.52	224.54	461,122
03 Dec 24	221.95000 -3.98	225.70	221.43	223.49	321,160
02 Dec 24	225.92999 -1.83	228.18	223.93	228.07	358,133
29 Nov 24	227.75999 -1.79	230.03	226.38	228.38	138,970
27 Nov 24	229.55000 -1.38	233.06	229.10	230.37	239,087
26 Nov 24	230.92999 -0.02	232.36	227.69	231.01	280,697
25 Nov 24	230.95000 +1.70	235.08	230.04	232.53	353,710
22 Nov 24	229.25000 +6.56	229.42	221.73	221.73	392,308
21 Nov 24	222.69000 +6.99	223.11	214.95	215.70	574,659
20 Nov 24	215.70000 +7.15	216.00	207.81	215.00	525,005
19 Nov 24	208.55000 +4.46	212.71	201.38	202.35	654,858
18 Nov 24	204.09000 +0.80	206.00	199.84	203.46	896,133
15 Nov 24	203.28999 -25.50	216.69	200.28	214.20	1,344,946
14 Nov 24	228.78999 -8.04	237.30	228.37	235.64	669,103
13 Nov 24	236.83000 +1.61	237.64	233.48	234.56	650,762
12 Nov 24	235.22000 +1.39	238.32	233.94	235.01	547,057
11 Nov 24	233.83000 +2.47	234.51	230.71	231.67	274,727
08 Nov 24	231.36000 -2.65	235.13	229.43	233.01	455,795
07 Nov 24	234.00999 +15.09	235.95	222.89	222.89	932,107
06 Nov 24	218.92000 +6.01	219.49	214.06	217.36	560,929
05 Nov 24	212.91000 +0.90	215.35	210.19	212.00	245,118
04 Nov 24	212.00999 +1.89	214.17	209.63	211.08	281,570
01 Nov 24	210.12000 +0.23	212.24	208.91	210.82	223,441
31 Oct 24	209.89000 -3.38	213.66	209.04	211.41	276,479
30 Oct 24	213.27000 -7.43	220.67	213.08	219.40	344,431
29 Oct 24	220.70000 +1.89	224.47	218.56	219.11	280,696
28 Oct 24	218.81000 +0.77	221.73	216.68	220.38	246,038
25 Oct 24	218.03999 -1.01	219.50	215.49	219.05	367,846
24 Oct 24	219.05000 +1.77	220.28	215.70	219.45	264,294
23 Oct 24	217.28000 -1.59	218.89	216.13	218.45	228,979
22 Oct 24	218.87000 -4.67	223.96	217.36	223.10	324,706
21 Oct 24	223.53999 -0.13	225.82	220.64	221.52	377,893
18 Oct 24	223.67000 +7.18	225.49	217.90	221.45	609,441
17 Oct 24	216.49001 +0.13	221.49	215.63	216.69	643,482
16 Oct 24	216.36000 +4.62	217.69	210.91	211.80	674,422
15 Oct 24	211.74001 +0.48	213.65	209.77	210.21	261,043
14 Oct 24	211.25999 +3.92	211.69	205.91	208.79	321,347
11 Oct 24	207.34000 -2.43	211.69	205.12	210.88	578,496
10 Oct 24	209.77000 -1.88	210.49	208.33	209.73	759,735
09 Oct 24	211.64999 -0.64	214.67	207.91	210.61	561,130
08 Oct 24	212.28999 +18.51	213.63	194.40	194.40	863,959
07 Oct 24	193.78000 +0.33	194.88	190.33	192.96	546,033
04 Oct 24	193.45000 -3.00	199.48	192.93	199.28	527,775
03 Oct 24	196.45000 -3.92	199.57	195.44	198.57	513,527
02 Oct 24	200.37000 +3.95	200.51	194.50	196.79	267,011
01 Oct 24	196.42000 -1.72	198.27	194.83	197.49	281,386
30 Sep 24	198.14000 +0.49	198.16	194.94	196.52	400,383
27 Sep 24	197.64999 -0.36	200.07	197.39	198.44	204,341
26 Sep 24	198.00999 +5.09	203.52	196.23	196.94	565,915
25 Sep 24	192.92000 -3.72	196.72	192.17	196.72	301,924
24 Sep 24	196.64000 +3.69	196.93	191.82	194.14	235,774
23 Sep 24	192.95000 +3.85	193.41	188.55	190.60	331,259
20 Sep 24	189.10001 -4.45	193.15	187.57	192.51	615,033
19 Sep 24	193.55000 +2.43	197.90	192.90	194.87	458,357
18 Sep 24	191.12000 -1.18	194.66	188.48	192.95	436,862
17 Sep 24	192.30000 -4.78	198.76	190.65	198.76	360,853
16 Sep 24	197.08000 +0.08	201.06	196.52	197.99	502,578
13 Sep 24	197.00000 -0.44	200.05	196.90	198.00	265,102
12 Sep 24	197.44000 -3.59	203.00	197.31	201.77	417,646
11 Sep 24	201.03000 +2.47	201.55	195.63	199.00	243,752
10 Sep 24	198.56000 +1.52	200.21	195.76	198.00	179,172
09 Sep 24	197.03999 +2.07	198.47	195.19	196.85	259,336
06 Sep 24	194.97000 -4.44	200.95	194.52	200.95	300,936
05 Sep 24	199.41000 -0.34	203.03	198.49	200.18	394,651
04 Sep 24	199.75000 +4.40	201.17	194.34	194.83	411,804
03 Sep 24	195.35001 -6.89	201.63	193.63	201.35	235,647
30 Aug 24	202.24001 +2.70	202.65	199.33	200.00	213,254
29 Aug 24	199.53999 +1.87	203.02	199.09	199.86	223,524
28 Aug 24	197.67000 -4.54	202.66	196.55	201.81	223,296
27 Aug 24	202.21001 +0.67	203.70	200.57	201.94	186,676
26 Aug 24	201.53999 -1.65	205.59	201.53	203.83	222,657
23 Aug 24	203.19000 +2.86	203.62	199.84	201.06	229,013
22 Aug 24	200.33000 -6.74	207.84	200.24	207.08	342,536
21 Aug 24	207.07001 +5.69	207.11	202.09	203.62	412,357
20 Aug 24	201.38000 -0.60	205.70	199.90	199.96	545,313
19 Aug 24	201.98000 -2.26	206.49	201.24	204.30	525,968
16 Aug 24	204.24001 +9.87	210.78	197.08	205.00	843,950
15 Aug 24	194.37000 +3.21	195.80	192.03	192.79	522,349
14 Aug 24	191.16000 +1.19	191.44	188.24	190.00	378,926
13 Aug 24	189.97000 +4.80	191.06	185.58	185.74	465,318
12 Aug 24	185.17000 -0.27	187.87	182.58	185.89	335,636
09 Aug 24	185.44000 +1.48	185.69	180.57	184.49	400,788
08 Aug 24	183.96001 -2.99	187.99	180.95	187.15	694,914
07 Aug 24	186.95000 +2.62	191.66	184.96	186.79	441,676
06 Aug 24	184.33000 +1.73	188.19	182.70	184.18	364,748
05 Aug 24	182.60001 -7.51	187.76	176.59	178.97	554,813
02 Aug 24	190.11000 -1.60	191.07	183.16	186.73	386,798
01 Aug 24	191.71001 -3.00	199.55	190.93	194.82	320,311
31 Jul 24	194.71001 +0.65	196.89	192.50	196.89	386,743
30 Jul 24	194.06000 +0.34	196.04	192.18	194.02	315,808
29 Jul 24	193.72000 +1.12	195.24	190.62	193.33	377,297
26 Jul 24	192.60001 -4.47	200.84	190.88	198.39	625,028
25 Jul 24	197.07001 +5.06	200.84	190.63	191.56	529,877
24 Jul 24	192.00999 +2.01	193.90	189.24	189.24	560,663
23 Jul 24	190.00000 -5.19	195.74	188.11	195.00	518,120
22 Jul 24	195.19000 +0.84	195.85	191.20	195.44	348,159
19 Jul 24	194.35001 -2.38	198.48	192.84	194.75	615,227
18 Jul 24	196.73000 +0.56	203.23	196.06	197.75	1,134,359
17 Jul 24	196.17000 -4.72	200.16	196.08	197.39	499,934
16 Jul 24	200.89000 +4.99	201.67	195.99	196.96	452,802
15 Jul 24	195.89999 +1.74	198.69	193.18	195.14	429,054
12 Jul 24	194.16000 +3.65	195.28	187.62	189.50	726,025
11 Jul 24	190.50999 +12.01	191.01	180.44	180.44	924,663
10 Jul 24	178.50000 +0.75	179.11	175.39	177.69	363,948
09 Jul 24	177.75000 -2.24	179.18	175.26	178.90	655,645
08 Jul 24	179.99001 +3.24	180.05	176.45	176.57	478,505
05 Jul 24	176.75000 +0.35	177.81	175.90	176.75	334,972
03 Jul 24	176.39999 -0.15	178.17	175.17	176.31	183,363
02 Jul 24	176.55000 +0.26	178.04	176.01	176.97	387,556
01 Jul 24	176.28999 -1.97	178.38	174.75	178.17	381,879
28 Jun 24	178.25999 -1.20	181.25	177.01	180.99	665,919
27 Jun 24	179.46001 +2.30	181.57	176.54	177.34	570,241
26 Jun 24	177.16000 +2.99	178.61	172.80	172.80	793,332
25 Jun 24	174.17000 +0.50	175.19	171.36	172.79	885,689
24 Jun 24	173.67000 +1.61	176.89	171.81	173.11	975,049
21 Jun 24	172.06000 +3.81	172.12	165.77	168.61	1,313,177
20 Jun 24	168.25000 +14.04	172.26	156.53	157.56	1,162,816
18 Jun 24	154.21001 -3.86	159.74	153.98	158.48	577,926
17 Jun 24	158.07001 -1.24	158.94	155.99	158.65	367,179
14 Jun 24	159.31000 -1.62	162.10	157.23	160.61	418,911
13 Jun 24	160.92999 -0.08	163.94	160.18	162.39	778,959
12 Jun 24	161.00999 +6.03	161.56	156.75	156.75	760,891
11 Jun 24	154.98000 +0.50	155.07	151.68	153.92	665,131
10 Jun 24	154.48000 +0.31	156.65	153.47	153.50	384,360
07 Jun 24	154.17000 -1.43	155.36	153.19	154.90	531,150
06 Jun 24	155.60001 +1.65	157.71	153.38	154.31	877,368
05 Jun 24	153.95000 +0.97	155.28	152.29	154.35	695,081
04 Jun 24	152.98000 -1.08	155.25	151.82	154.14	540,551
03 Jun 24	154.06000 -7.06	161.32	153.60	161.26	822,205
31 May 24	161.12000 +0.74	163.51	157.57	160.75	466,924
30 May 24	160.38000 -5.00	164.29	158.81	164.03	380,242
29 May 24	165.38000 +0.61	166.86	162.46	163.09	500,173
28 May 24	164.77000 -1.72	171.29	163.68	169.10	660,331
24 May 24	166.49001 -5.08	170.31	164.91	169.27	442,317
23 May 24	171.57001 +0.97	173.38	170.31	172.20	374,998
22 May 24	170.60001 -3.40	174.22	169.76	173.49	378,109
21 May 24	174.00000 +2.49	174.85	168.50	170.47	755,002
20 May 24	171.50999 +3.76	171.97	165.00	168.74	615,120
17 May 24	167.75000 -9.98	175.64	160.12	166.50	1,562,177
16 May 24	177.73000 -0.54	180.16	176.53	178.34	630,236
15 May 24	178.27000 +3.82	179.30	174.47	176.97	392,242
14 May 24	174.45000 -0.65	177.14	173.42	176.81	288,758
13 May 24	175.10001 +1.96	176.24	171.85	173.18	564,955
10 May 24	173.14000 -0.04	176.61	171.00	173.90	807,624
09 May 24	173.17999 -17.87	179.98	172.26	179.54	1,125,529
08 May 24	191.05000 -2.86	193.51	190.55	192.45	407,305
07 May 24	193.91000 +2.97	195.22	190.81	191.54	757,954
06 May 24	190.94000 +5.39	191.40	185.04	186.02	466,134
03 May 24	185.55000 +5.97	185.73	183.19	184.07	503,189
02 May 24	179.58000 +1.65	181.62	176.43	178.76	402,155
01 May 24	177.92999 -0.66	180.88	176.25	178.01	409,140
30 Apr 24	178.59000 -4.90	183.35	178.06	181.89	295,260
29 Apr 24	183.49001 +2.66	185.18	182.35	184.18	291,567
26 Apr 24	180.83000 +1.69	182.36	178.25	180.68	375,732
25 Apr 24	179.14000 -4.16	180.84	177.91	179.64	308,689
24 Apr 24	183.30000 +2.49	183.79	179.90	182.42	312,559
23 Apr 24	180.81000 +0.71	186.54	180.62	181.69	498,324
22 Apr 24	180.10001 +0.81	180.38	176.14	179.63	305,542
19 Apr 24	179.28999 -0.23	181.11	178.43	179.52	317,557
18 Apr 24	179.52000 -2.63	185.11	179.48	182.49	448,038
17 Apr 24	182.14999 -3.35	187.20	182.02	185.50	424,785
16 Apr 24	185.50000 -4.27	190.74	185.31	188.51	402,697
15 Apr 24	189.77000 -2.57	193.49	188.04	193.46	291,284
12 Apr 24	192.34000 -8.27	198.37	191.92	197.46	236,519
11 Apr 24	200.61000 +2.44	200.62	195.46	199.96	272,114
10 Apr 24	198.17000 -2.85	200.55	197.06	199.14	275,979
09 Apr 24	201.02000 +4.12	201.07	197.26	198.37	496,437
08 Apr 24	196.89999 -0.40	198.42	195.47	198.00	203,529
05 Apr 24	197.30000 +0.38	198.59	196.35	196.42	233,953
04 Apr 24	196.92000 -1.84	202.65	196.57	201.10	439,507
03 Apr 24	198.75999 +1.04	200.46	196.23	196.48	679,686
02 Apr 24	197.72000 -3.98	199.85	196.69	198.04	396,316
01 Apr 24	201.70000 -0.20	203.93	201.11	202.18	337,994
28 Mar 24	201.89999 -2.89	209.37	201.76	204.57	570,989
27 Mar 24	204.78999 +5.78	204.86	200.19	200.98	509,642
26 Mar 24	199.00999 +1.11	200.68	198.17	199.47	371,951
25 Mar 24	197.89999 +0.66	199.31	193.15	197.11	465,234
22 Mar 24	197.24001 -4.35	204.16	195.60	202.67	685,502
21 Mar 24	201.59000 -4.49	205.00	199.24	204.77	869,694
20 Mar 24	206.08000 -0.32	206.38	201.04	206.38	795,380
19 Mar 24	206.39999 -0.62	209.10	203.71	205.00	891,544
18 Mar 24	207.02000 -9.57	217.65	206.51	217.52	721,554
15 Mar 24	216.59000 +1.14	217.52	212.52	212.52	597,040
14 Mar 24	215.45000 +0.40	216.50	214.34	215.31	274,553
13 Mar 24	215.05000 -2.16	218.21	214.78	217.19	427,966
12 Mar 24	217.21001 +0.64	218.91	214.20	217.54	425,385
11 Mar 24	216.57001 +3.96	217.05	210.64	210.64	464,664
08 Mar 24	212.61000 +0.82	215.80	209.13	212.24	484,383
07 Mar 24	211.78999 +1.98	214.93	206.88	211.09	696,645
06 Mar 24	209.81000 -1.19	213.66	208.76	213.34	395,398
05 Mar 24	211.00000 -7.93	216.45	208.35	215.02	710,836
04 Mar 24	218.92999 -3.35	226.00	217.87	223.23	394,582
01 Mar 24	222.28000 -0.89	224.88	219.06	223.93	689,639
29 Feb 24	223.17000 -3.13	228.63	222.24	227.65	641,415
28 Feb 24	226.30000 +2.86	227.59	221.25	222.00	304,122
27 Feb 24	223.44000 -2.46	227.33	222.58	226.45	256,377
26 Feb 24	225.89999 -0.62	228.50	225.65	226.99	201,930
23 Feb 24	226.52000 +0.12	228.41	223.54	226.15	219,763
22 Feb 24	226.39999 +5.58	231.36	223.88	227.34	509,713
21 Feb 24	220.82001 -1.46	222.65	218.40	221.98	392,841
20 Feb 24	222.28000 -1.76	222.71	215.87	221.14	657,186
16 Feb 24	224.03999 -15.07	233.92	219.48	226.57	1,028,954
15 Feb 24	239.11000 +4.94	243.35	236.40	240.01	676,966
14 Feb 24	234.17000 +4.17	235.80	231.05	231.92	513,594
13 Feb 24	230.00000 -10.01	234.24	226.52	230.54	476,159
12 Feb 24	240.00999 -2.98	245.15	239.91	242.81	299,069
09 Feb 24	242.99001 +5.07	245.81	240.03	240.62	232,141
08 Feb 24	237.92000 +1.70	240.86	236.23	236.23	200,808
07 Feb 24	236.22000 +1.34	239.59	231.24	233.64	330,424
06 Feb 24	234.88000 -8.50	243.60	228.01	243.22	664,959
05 Feb 24	243.38000 -6.31	248.94	241.71	247.47	451,733
02 Feb 24	249.69000 +5.08	251.50	241.02	244.60	483,391
01 Feb 24	244.61000 +8.80	245.65	233.35	237.51	527,137
31 Jan 24	235.81000 -9.18	242.19	235.43	242.00	406,538
30 Jan 24	244.99001 +2.09	246.35	241.18	244.50	811,880
29 Jan 24	242.89999 +4.89	247.49	237.34	239.86	523,734
26 Jan 24	238.00999 +4.75	239.06	233.63	234.76	375,502
25 Jan 24	233.25999 +1.66	236.49	230.75	234.25	308,787
24 Jan 24	231.60001 -4.40	238.51	230.23	238.51	271,255
23 Jan 24	236.00000 -3.04	240.80	235.08	240.80	251,345
22 Jan 24	239.03999 +7.48	240.24	231.99	233.58	507,933
19 Jan 24	231.56000 +2.79	232.63	228.15	229.76	228,092
18 Jan 24	228.77000 +1.86	235.21	226.21	229.14	337,746
17 Jan 24	226.91000 -3.76	228.90	224.52	226.54	278,250
16 Jan 24	230.67000 -5.57	237.49	230.43	233.25	530,629
12 Jan 24	236.24001 +8.10	237.62	229.42	229.43	459,071
11 Jan 24	228.14000 +3.64	228.82	222.57	224.39	634,482
10 Jan 24	224.50000 -2.03	227.20	222.80	227.16	302,693
09 Jan 24	226.53000 +0.09	228.35	223.97	223.97	571,533
08 Jan 24	226.44000 +5.13	228.62	224.33	224.60	376,168
05 Jan 24	221.31000 -1.32	225.32	220.43	220.98	335,974
04 Jan 24	222.63000 -0.91	225.23	222.26	222.61	256,314
03 Jan 24	223.53999 -6.79	226.95	221.68	226.51	337,336
02 Jan 24	230.33000 -7.65	236.04	229.50	235.57	378,864
29 Dec 23	237.98000 -1.94	241.24	237.61	239.62	182,703
28 Dec 23	239.92000 +2.89	239.94	236.73	236.73	271,277
27 Dec 23	237.03000 +1.41	238.46	236.00	236.66	209,576
26 Dec 23	235.62000 +2.15	237.40	233.16	234.69	242,361
22 Dec 23	233.47000 -1.60	235.80	233.39	235.40	405,526
21 Dec 23	235.07001 +1.97	236.49	231.47	236.49	352,710
20 Dec 23	233.10001 -13.69	246.50	232.84	245.00	737,462
19 Dec 23	246.78999 +1.29	250.39	244.67	244.70	330,306
18 Dec 23	245.50000 +2.12	246.54	239.58	243.11	470,022
15 Dec 23	243.38000 +8.00	246.72	240.10	242.20	903,150
14 Dec 23	235.38000 -1.23	241.38	226.03	240.00	1,010,054
13 Dec 23	236.61000 +5.65	236.82	226.58	230.99	541,749
12 Dec 23	230.96001 +3.76	231.44	219.21	226.70	506,406
11 Dec 23	227.20000 -0.07	230.00	225.12	226.41	186,256
08 Dec 23	227.27000 +4.30	228.57	221.71	221.71	297,010
07 Dec 23	222.97000 +0.36	223.79	220.67	222.24	247,493
06 Dec 23	222.61000 +1.97	223.69	220.59	221.73	317,051
05 Dec 23	220.64000 -2.01	221.34	216.61	219.56	309,252
04 Dec 23	222.64999 -3.85	225.76	220.75	224.11	416,567
01 Dec 23	226.50000 +5.70	227.45	218.63	220.17	496,884
30 Nov 23	220.80000 -0.03	222.76	218.62	221.77	355,334
29 Nov 23	220.83000 +5.28	225.35	216.51	218.00	353,675
28 Nov 23	215.55000 -1.16	219.33	213.89	216.60	481,563
27 Nov 23	216.71001 -0.17	217.58	212.79	215.20	407,077
24 Nov 23	216.88000 +3.98	218.92	211.54	211.97	298,163
22 Nov 23	212.89999 +2.59	213.05	207.84	212.00	531,748
21 Nov 23	210.31000 +0.85	215.50	208.11	208.11	1,011,349
20 Nov 23	209.46001 +4.68	211.93	205.53	205.53	569,365
17 Nov 23	204.78000 +21.69	207.12	192.54	192.54	1,243,797
16 Nov 23	183.09000 -2.83	188.14	182.43	184.56	655,454
15 Nov 23	185.92000 +3.50	186.98	182.91	182.97	586,400
14 Nov 23	182.42000 +10.03	183.68	177.43	177.43	570,450
13 Nov 23	172.39000 -1.31	175.42	170.96	173.27	612,047
10 Nov 23	173.70000 -4.62	177.54	170.02	177.17	778,564
09 Nov 23	178.32001 -5.86	185.18	177.83	185.18	363,724
08 Nov 23	184.17999 -0.49	187.57	183.70	185.57	244,807
07 Nov 23	184.67000 +1.16	189.05	183.05	183.51	214,851
06 Nov 23	183.50999 -1.82	187.22	182.66	185.92	468,983
03 Nov 23	185.33000 +8.30	185.98	177.17	179.49	315,257
02 Nov 23	177.03000 +7.27	179.71	173.98	173.98	437,952
01 Nov 23	169.75999 -0.53	171.15	166.77	169.59	261,407
31 Oct 23	170.28999 +1.90	173.03	167.19	168.33	303,493
30 Oct 23	168.39000 -0.73	171.95	167.46	171.58	224,767
27 Oct 23	169.12000 +0.55	172.85	168.24	169.91	262,414
26 Oct 23	168.57001 -2.38	171.41	166.21	170.89	325,356
25 Oct 23	170.95000 -8.78	177.75	170.40	177.75	275,059
24 Oct 23	179.73000 +0.93	181.91	177.76	180.10	295,682
23 Oct 23	178.80000 -1.62	182.01	176.41	179.31	287,683
20 Oct 23	180.42000 -4.51	184.68	177.82	184.52	329,130
19 Oct 23	184.92999 -4.63	193.11	184.12	190.92	294,064
18 Oct 23	189.56000 -9.43	196.84	189.13	195.67	556,125
17 Oct 23	198.99001 +4.43	201.69	191.40	191.40	493,092
16 Oct 23	194.56000 +4.13	195.30	188.14	191.50	221,059
13 Oct 23	190.42999 +2.81	190.48	184.69	186.16	399,201
12 Oct 23	187.62000 -8.40	194.27	186.15	194.27	353,414
11 Oct 23	196.02000 -3.37	202.66	194.50	199.42	384,485
10 Oct 23	199.39000 +2.55	201.74	196.30	197.02	487,177
09 Oct 23	196.84000 -4.84	199.74	196.31	199.04	336,177
06 Oct 23	201.67999 +3.95	202.75	193.21	196.00	362,590
05 Oct 23	197.73000 -0.18	199.49	195.24	197.00	412,798
04 Oct 23	197.91000 +5.62	198.43	193.10	193.81	302,439
03 Oct 23	192.28999 -8.52	201.51	191.52	199.28	288,831
02 Oct 23	200.81000 +2.96	204.37	197.17	197.89	328,009
29 Sep 23	197.85001 -0.67	205.28	197.24	201.56	372,287
28 Sep 23	198.52000 +3.98	199.45	191.87	193.08	308,326
27 Sep 23	194.53999 -2.76	201.73	194.12	199.41	333,716
26 Sep 23	197.30000 -3.57	200.14	196.48	198.75	258,683
25 Sep 23	200.87000 +1.21	202.47	198.54	200.20	214,637
22 Sep 23	199.66000 +1.09	201.39	197.42	200.55	161,024
21 Sep 23	198.57001 -5.57	200.90	193.66	200.90	312,570
20 Sep 23	204.14000 +0.76	209.76	204.04	205.74	311,935
19 Sep 23	203.38000 +2.51	206.76	198.99	199.55	431,914
18 Sep 23	200.87000 +0.24	201.67	196.49	198.98	300,997
15 Sep 23	200.63000 -2.74	202.82	199.48	202.34	250,301
14 Sep 23	203.37000 +7.51	204.33	195.40	197.34	358,688
13 Sep 23	195.86000 +0.01	197.29	191.45	194.64	363,678
12 Sep 23	195.85001 -3.21	200.33	194.65	197.11	261,266
11 Sep 23	199.06000 -3.35	203.73	198.17	202.91	239,711
08 Sep 23	202.41000 -2.03	205.16	199.74	202.92	328,449
07 Sep 23	204.44000 +1.23	206.38	199.40	199.94	280,281
06 Sep 23	203.21001 -3.29	210.00	203.02	208.55	448,078
05 Sep 23	206.50000 +4.22	207.95	201.28	202.00	347,423
01 Sep 23	202.28000 -2.19	206.86	201.79	206.00	227,778
31 Aug 23	204.47000 +1.11	209.21	203.58	203.58	412,304
30 Aug 23	203.36000 +3.36	204.61	198.01	199.28	281,515
29 Aug 23	200.00000 +6.71	200.67	192.70	192.70	538,414
28 Aug 23	193.28999 +2.43	195.00	190.32	191.23	275,908
25 Aug 23	190.86000 +3.97	191.91	184.91	188.55	204,461
24 Aug 23	186.89000 -4.99	195.00	186.88	195.00	278,281
23 Aug 23	191.88000 +7.49	195.00	184.47	185.06	599,469
22 Aug 23	184.39000 +8.78	186.22	177.87	178.78	683,402
21 Aug 23	175.61000 -0.29	178.36	172.22	175.24	477,817
18 Aug 23	175.89999 +12.92	184.77	166.40	166.40	1,423,628
17 Aug 23	162.98000 -4.87	167.66	162.22	167.03	700,701
16 Aug 23	167.85001 -3.26	171.40	167.46	169.96	347,453
15 Aug 23	171.11000 -4.59	175.03	170.76	173.49	357,782
14 Aug 23	175.70000 +3.56	176.00	170.04	171.07	358,585
11 Aug 23	172.14000 +2.11	173.14	167.10	168.40	300,114
10 Aug 23	170.03000 +3.65	170.29	165.27	167.33	307,001
09 Aug 23	166.38000 -2.24	169.14	165.03	168.83	268,692
08 Aug 23	168.62000 -5.77	173.33	165.53	171.41	427,221
07 Aug 23	174.39000 -1.78	176.66	173.02	176.48	295,491
04 Aug 23	176.17000 +3.31	179.96	173.90	173.90	400,552
03 Aug 23	172.86000 +1.63	173.85	170.02	171.02	375,755
02 Aug 23	171.23000 -3.45	171.46	169.00	171.21	365,582
01 Aug 23	174.67999 -0.05	175.15	169.98	172.42	258,677
31 Jul 23	174.73000 +1.05	178.20	173.12	173.85	243,677
28 Jul 23	173.67999 +4.10	173.81	169.15	172.63	299,464
27 Jul 23	169.58000 -11.97	184.76	169.03	184.69	588,567
26 Jul 23	181.55000 +0.08	182.71	178.66	180.86	329,511
25 Jul 23	181.47000 -2.34	186.05	181.20	185.50	251,105
24 Jul 23	183.81000 -0.26	186.81	182.75	184.89	262,996
21 Jul 23	184.07001 -0.73	188.22	183.65	186.87	199,027
20 Jul 23	184.80000 -4.88	187.76	181.51	186.19	457,818
19 Jul 23	189.67999 -7.43	200.91	188.77	198.50	532,760
18 Jul 23	197.11000 +0.29	199.07	196.39	197.00	242,416
17 Jul 23	196.82001 +5.10	198.80	191.80	192.58	422,911
14 Jul 23	191.72000 -3.51	196.61	191.57	195.59	285,295
13 Jul 23	195.23000 +9.47	195.84	186.77	187.64	400,634
12 Jul 23	185.75999 +4.01	185.83	182.84	185.19	286,441
11 Jul 23	181.75000 +2.54	182.32	177.27	180.01	340,659
10 Jul 23	179.21001 +2.44	180.85	175.86	176.16	272,923
07 Jul 23	176.77000 +1.37	180.56	174.33	175.50	199,085
06 Jul 23	175.39999 -1.48	176.24	173.63	174.82	455,816
05 Jul 23	176.88000 -4.86	181.75	176.09	180.59	412,423
03 Jul 23	181.74001 +2.02	182.35	179.54	179.54	174,411
30 Jun 23	179.72000 +3.27	182.69	177.60	178.75	271,522
29 Jun 23	176.45000 -2.48	179.55	174.10	177.68	258,565
28 Jun 23	178.92999 -0.97	182.52	178.39	179.86	206,586
27 Jun 23	179.89999 +5.16	180.36	174.23	175.62	236,623
26 Jun 23	174.74001 -0.01	177.35	173.63	174.28	263,079
23 Jun 23	174.75000 -4.50	176.94	173.68	175.44	322,725
22 Jun 23	179.25000 -1.42	179.52	175.45	179.34	263,989
21 Jun 23	180.67000 -7.45	187.67	180.53	186.86	575,776
20 Jun 23	188.12000 +4.22	189.01	182.37	182.37	470,408
16 Jun 23	183.89999 -3.86	189.04	183.14	189.04	545,288
15 Jun 23	187.75999 +4.25	188.39	181.01	182.56	451,289
14 Jun 23	183.50999 -3.92	189.75	182.93	187.70	388,083
13 Jun 23	187.42999 +3.26	187.93	183.19	186.09	401,077
12 Jun 23	184.17000 +5.64	184.79	178.08	179.42	255,521
09 Jun 23	178.53000 +5.05	179.42	174.05	176.64	424,730
08 Jun 23	173.48000 +1.52	175.36	171.71	171.99	341,797
07 Jun 23	171.96001 -2.33	174.62	169.61	174.43	463,593
06 Jun 23	174.28999 -0.26	180.23	173.85	175.42	662,366
05 Jun 23	174.55000 -14.07	177.86	169.81	177.00	1,181,833
02 Jun 23	188.62000 +1.87	190.97	186.66	189.00	533,565
01 Jun 23	186.75000 +2.94	187.96	180.41	181.29	529,837
31 May 23	183.81000 +0.03	185.17	179.54	182.28	470,200
30 May 23	183.78000 +3.83	185.29	180.22	183.11	582,942
26 May 23	179.95000 +1.10	186.71	178.78	179.31	733,772
25 May 23	178.85001 +8.57	180.37	171.98	173.38	774,743
24 May 23	170.28000 -1.50	173.17	168.15	170.14	615,540
23 May 23	171.78000 -1.48	174.27	170.92	172.24	937,734
22 May 23	173.25999 +5.86	173.99	166.32	166.85	841,251
19 May 23	167.39999 +15.74	171.51	160.61	161.13	2,446,776
18 May 23	151.66000 +1.35	153.02	148.23	150.77	968,445
17 May 23	150.31000 +7.47	150.90	141.88	143.45	679,054
16 May 23	142.84000 +0.20	144.15	141.30	142.37	567,528
15 May 23	142.64000 +4.86	144.27	138.18	138.36	1,385,021
12 May 23	137.78000 -0.59	139.09	135.40	138.25	542,130
11 May 23	138.37000 +0.29	138.80	135.64	137.48	274,253
10 May 23	138.08000 +1.01	139.56	136.21	139.56	303,463
09 May 23	137.07001 -3.92	140.78	136.27	139.32	461,010
08 May 23	140.99001 -1.01	142.87	138.61	141.98	626,739
05 May 23	142.00000 -8.90	150.87	138.61	150.68	952,498
04 May 23	150.89999 -1.17	156.51	150.33	152.73	270,799
03 May 23	152.07001 -0.70	157.39	151.88	153.36	248,511
02 May 23	152.77000 -3.25	156.43	151.46	155.48	327,967
01 May 23	156.02000 -0.85	157.91	154.00	155.67	299,936
28 Apr 23	156.87000 +6.33	157.44	149.61	149.61	397,935
27 Apr 23	150.53999 +2.02	152.19	149.30	149.72	280,871
26 Apr 23	148.52000 +2.24	152.30	148.13	148.13	494,293
25 Apr 23	146.28000 -7.72	154.09	145.54	152.10	539,892
24 Apr 23	154.00000 -0.84	155.89	150.69	154.34	640,544
21 Apr 23	154.84000 -0.41	156.28	154.10	154.94	330,503
20 Apr 23	155.25000 -2.82	158.18	154.74	156.12	358,537
19 Apr 23	158.07001 -0.28	159.41	153.90	156.39	530,734
18 Apr 23	158.35001 +0.05	159.91	156.69	159.91	303,158
17 Apr 23	158.30000 -0.59	161.09	157.08	159.05	357,242
14 Apr 23	158.89000 -4.01	163.30	157.13	161.43	364,868
13 Apr 23	162.89999 +5.50	163.57	158.60	158.68	512,222
12 Apr 23	157.39999 +0.41	162.03	157.28	159.98	388,194
11 Apr 23	156.99001 +4.52	157.21	151.79	151.79	385,380
10 Apr 23	152.47000 +3.09	152.47	146.24	147.56	189,961
06 Apr 23	149.38000 +0.42	149.63	144.50	147.67	396,543
05 Apr 23	148.96001 -6.90	154.28	148.43	154.28	460,458
04 Apr 23	155.86000 -2.70	159.66	155.80	158.90	329,886
03 Apr 23	158.56000 -5.45	162.52	157.72	161.62	647,087
31 Mar 23	164.00999 +3.30	164.65	160.81	161.68	521,809
30 Mar 23	160.71001 +2.86	162.97	159.81	160.40	430,780
29 Mar 23	157.85001 +1.67	157.98	156.13	157.80	588,339
28 Mar 23	156.17999 -0.94	157.65	155.23	156.77	328,663
27 Mar 23	157.12000 +2.00	158.16	154.37	156.39	374,940
24 Mar 23	155.12000 -0.37	155.18	151.52	154.79	497,029
23 Mar 23	155.49001 +6.52	157.95	151.17	151.34	506,194
22 Mar 23	148.97000 -4.49	156.05	148.81	153.32	448,328
21 Mar 23	153.46001 +4.47	154.62	150.95	150.95	518,974
20 Mar 23	148.99001 +0.49	149.67	147.49	148.00	311,827
17 Mar 23	148.50000 -3.50	152.50	144.71	152.50	567,399
16 Mar 23	152.00000 -1.69	153.43	150.85	153.41	566,708
15 Mar 23	153.69000 -5.10	157.84	151.31	156.58	315,053
14 Mar 23	158.78999 +4.26	161.88	156.70	159.63	401,926
13 Mar 23	154.53000 +1.06	157.15	145.42	151.50	428,960
10 Mar 23	153.47000 -8.63	161.60	152.43	160.25	458,857
09 Mar 23	162.10001 -7.19	170.44	161.60	169.12	255,900
08 Mar 23	169.28999 +0.72	169.37	166.18	168.58	176,839
07 Mar 23	168.57001 -4.38	173.68	166.98	172.42	382,036
06 Mar 23	172.95000 +1.25	175.78	171.00	172.64	254,026
03 Mar 23	171.70000 +4.34	173.11	168.43	168.43	174,344
02 Mar 23	167.36000 +0.99	169.52	165.00	165.80	241,206
01 Mar 23	166.37000 +1.29	166.47	163.33	164.53	294,212
28 Feb 23	165.08000 -1.21	167.75	164.80	165.00	196,165
27 Feb 23	166.28999 +3.26	169.28	164.48	164.77	208,536
24 Feb 23	163.03000 -6.50	166.00	162.39	165.76	473,302
23 Feb 23	169.53000 +3.69	170.32	165.42	169.20	489,810
22 Feb 23	165.84000 -0.76	167.63	163.21	167.63	363,730
21 Feb 23	166.60001 -6.40	172.56	162.51	166.76	554,020
17 Feb 23	173.00000 +11.00	173.42	162.00	165.10	969,901
16 Feb 23	162.00000 -3.90	168.39	159.70	160.30	756,020
15 Feb 23	165.89999 +5.11	166.35	159.41	160.00	798,856
14 Feb 23	160.78999 -5.62	167.81	160.40	163.99	518,846
13 Feb 23	166.41000 +4.45	167.24	161.07	163.35	376,684
10 Feb 23	161.96001 -3.34	165.30	160.60	162.66	335,181
09 Feb 23	165.30000 -2.32	173.49	164.97	170.51	366,430
08 Feb 23	167.62000 -6.45	176.28	166.79	174.07	359,126
07 Feb 23	174.07001 +3.96	175.06	165.82	169.12	357,231
06 Feb 23	170.11000 +0.23	171.52	166.84	167.13	358,456
03 Feb 23	169.88000 -8.38	179.30	169.25	171.90	484,932
02 Feb 23	178.25999 +11.49	179.90	172.38	172.38	686,300
01 Feb 23	166.77000 +4.59	167.00	157.39	163.07	427,813
31 Jan 23	162.17999 +1.94	162.28	157.60	160.53	415,368
30 Jan 23	160.24001 -3.70	162.92	157.30	160.20	477,633
27 Jan 23	163.94000 +2.93	164.60	157.52	158.48	514,777
26 Jan 23	161.00999 +4.51	161.90	157.01	159.68	388,572
25 Jan 23	156.50000 -6.93	160.51	151.63	159.57	663,435
24 Jan 23	163.42999 -6.95	169.57	162.33	168.89	152,632
23 Jan 23	170.38000 +6.22	170.88	162.43	164.35	400,097
20 Jan 23	164.16000 +8.05	164.46	154.40	156.74	915,620
19 Jan 23	156.11000 -8.85	165.00	156.06	162.77	589,260
18 Jan 23	164.96001 -7.40	175.38	164.91	173.54	286,626
17 Jan 23	172.36000 +4.10	172.36	167.22	167.22	412,440
13 Jan 23	168.25999 -5.10	172.22	167.46	170.18	393,248
12 Jan 23	173.36000 +1.97	173.46	168.23	173.43	245,171
11 Jan 23	171.39000 +8.02	171.71	164.01	164.80	178,661
10 Jan 23	163.37000 -2.77	165.14	161.22	165.02	159,422
09 Jan 23	166.14000 +5.86	169.83	160.88	162.87	209,441
06 Jan 23	160.28000 +0.13	162.27	155.54	161.34	286,334
05 Jan 23	160.14999 -10.23	166.88	154.82	166.88	361,339
04 Jan 23	170.38000 +1.43	171.47	166.74	171.47	191,144
03 Jan 23	168.95000 +0.79	174.61	165.79	172.84	261,113
30 Dec 22	168.16000 -0.31	168.28	163.99	165.10	173,940
29 Dec 22	168.47000 +8.13	169.47	161.80	162.44	247,306
28 Dec 22	160.34000 -2.31	166.51	160.26	162.24	182,385
27 Dec 22	162.64999 -1.02	164.61	159.34	162.94	112,696
23 Dec 22	163.67000 +0.97	165.79	161.43	162.70	182,055
22 Dec 22	162.70000 -7.08	165.90	156.53	165.84	371,954
21 Dec 22	169.78000 +1.92	171.94	168.46	169.07	234,772
20 Dec 22	167.86000 +2.15	168.87	164.28	164.28	238,518
19 Dec 22	165.71001 -1.77	167.39	163.70	165.94	223,391
16 Dec 22	167.48000 -1.65	168.46	164.69	167.81	407,594
15 Dec 22	169.13000 -13.37	179.35	169.12	179.35	354,226
14 Dec 22	182.50000 -4.14	187.53	180.70	185.55	259,278
13 Dec 22	186.64000 +10.76	191.88	184.92	186.05	522,991
12 Dec 22	175.88000 +0.14	179.97	174.80	175.57	129,590
09 Dec 22	175.74001 -2.00	177.96	174.98	176.17	211,139
08 Dec 22	177.74001 +6.05	178.95	171.62	172.85	186,576
07 Dec 22	171.69000 -0.02	172.87	167.23	172.34	202,194
06 Dec 22	171.71001 -7.41	179.78	169.35	179.78	317,175
05 Dec 22	179.12000 -11.19	188.76	178.33	187.82	286,378
02 Dec 22	190.31000 -2.63	191.19	187.12	188.35	200,910
01 Dec 22	192.94000 +5.56	192.94	186.43	186.94	330,422
30 Nov 22	187.38000 +13.16	187.54	174.22	174.22	233,071
29 Nov 22	174.22000 -1.09	176.63	174.22	176.50	151,378
28 Nov 22	175.31000 -2.78	177.22	174.48	175.95	166,524
25 Nov 22	178.09000 -1.60	179.54	175.71	179.07	54,111
23 Nov 22	179.69000 +2.76	181.80	175.54	177.37	232,701
22 Nov 22	176.92999 -0.32	178.85	173.55	176.19	278,684
21 Nov 22	177.25000 +3.00	180.02	171.00	171.17	348,735
18 Nov 22	174.25000 -7.27	181.05	173.07	179.90	560,740
17 Nov 22	181.52000 -6.77	185.78	179.52	181.21	357,793
16 Nov 22	188.28999 -4.84	194.33	187.30	190.28	262,736
15 Nov 22	193.13000 +9.11	197.10	185.86	191.37	442,864
14 Nov 22	184.02000 -7.67	190.04	183.04	189.23	358,789
11 Nov 22	191.69000 +9.72	193.48	180.93	182.72	381,792
10 Nov 22	181.97000 +16.23	182.45	176.08	178.36	326,434
09 Nov 22	165.74001 -2.65	167.95	164.00	166.11	411,268
08 Nov 22	168.39000 +1.56	169.58	158.67	160.66	440,032
14 Oct 22	166.83000 -5.99	176.56	165.94	175.84	264,100
13 Oct 22	172.82001 +6.00	173.72	158.86	161.34	446,132
12 Oct 22	166.82001 -3.32	170.64	164.25	169.44	382,870
11 Oct 22	170.14000 -2.82	173.89	165.05	172.00	217,272
10 Oct 22	172.96001 -3.44	176.42	170.09	176.42	218,772
07 Oct 22	176.39999 -13.82	184.89	173.93	184.71	406,015
06 Oct 22	190.22000 -3.68	195.04	189.57	193.01	165,341
05 Oct 22	193.89999 -3.94	197.86	190.83	194.06	275,131
04 Oct 22	197.84000 +7.67	198.98	194.83	195.00	287,817
03 Oct 22	190.17000 +3.09	192.09	185.60	188.63	302,174
30 Sep 22	187.08000 -0.06	194.26	185.88	187.00	185,148
29 Sep 22	187.14000 -10.13	190.59	182.76	190.59	280,237
28 Sep 22	197.27000 +7.79	198.88	188.95	190.07	558,933
27 Sep 22	189.48000 -2.09	198.51	187.70	195.70	215,698
26 Sep 22	191.57001 +1.48	197.00	188.03	189.63	385,289
23 Sep 22	190.09000 -2.32	192.12	183.75	189.16	438,994
22 Sep 22	192.41000 -18.00	209.15	191.96	209.00	395,354
21 Sep 22	210.41000 +2.78	218.91	209.55	209.55	234,339
20 Sep 22	207.63000 -2.63	208.81	205.20	207.87	114,775
19 Sep 22	210.25999 +1.24	211.38	206.25	206.25	225,467
16 Sep 22	209.02000 -10.80	215.64	206.02	215.64	261,644
15 Sep 22	219.82001 -3.44	226.59	218.54	220.93	224,723
14 Sep 22	223.25999 -0.64	226.70	219.85	225.92	289,507
13 Sep 22	223.89999 -3.77	227.26	217.88	218.33	288,210
12 Sep 22	227.67000 -2.57	231.54	223.09	231.28	279,645
09 Sep 22	230.24001 +10.79	232.19	219.98	220.84	579,972
08 Sep 22	219.45000 +11.16	220.40	203.45	206.05	363,185
07 Sep 22	208.28999 +5.51	208.62	200.69	201.94	105,216
06 Sep 22	202.78000 -1.41	205.03	199.41	203.83	276,098
02 Sep 22	204.19000 +0.11	208.85	200.93	206.49	189,662
01 Sep 22	204.08000 -6.69	210.48	198.31	207.66	455,765
31 Aug 22	210.77000 +1.05	212.97	208.55	210.00	249,778
30 Aug 22	209.72000 -1.88	214.79	207.65	214.79	254,701
29 Aug 22	211.60001 -2.19	213.69	207.41	211.39	374,469
26 Aug 22	213.78999 -14.61	228.06	213.47	228.06	268,863
25 Aug 22	228.39999 +1.12	231.99	227.10	229.74	251,803
24 Aug 22	227.28000 +3.69	230.28	225.65	225.98	364,163
23 Aug 22	223.59000 +0.98	228.72	221.56	222.02	292,822
22 Aug 22	222.61000 -1.87	225.07	219.10	219.55	963,038
19 Aug 22	224.48000 -5.42	228.28	213.56	215.93	1,121,347
18 Aug 22	229.89999 +0.53	232.81	226.46	229.50	522,125
17 Aug 22	229.37000 -5.11	233.40	225.89	230.01	421,734
16 Aug 22	234.48000 -0.28	239.91	232.13	235.46	541,226
15 Aug 22	234.75999 +5.25	235.45	229.63	230.61	375,242
12 Aug 22	229.50999 +4.24	230.09	225.33	227.22	311,206
11 Aug 22	225.27000 -11.96	238.90	223.69	238.17	319,828
10 Aug 22	237.23000 +6.59	240.00	233.73	239.13	440,633
09 Aug 22	230.64000 -2.78	231.65	226.26	231.44	351,130
08 Aug 22	233.42000 +0.35	238.39	231.77	234.28	403,596
05 Aug 22	233.07001 +3.01	234.00	223.39	225.49	489,888
04 Aug 22	230.06000 +11.49	230.61	216.35	219.32	531,795
03 Aug 22	218.57001 +11.24	219.06	207.80	207.80	256,592
02 Aug 22	207.33000 +1.10	209.94	203.34	203.34	203,721
01 Aug 22	206.23000 +6.99	207.41	195.52	196.70	348,699
29 Jul 22	199.24001 +1.38	202.43	195.50	197.96	363,375
28 Jul 22	197.86000 +5.44	199.01	188.83	192.57	275,845
27 Jul 22	192.42000 +8.99	193.84	184.43	186.78	176,406
26 Jul 22	183.42999 -3.90	186.74	181.44	186.74	164,148
25 Jul 22	187.33000 -7.22	195.99	184.00	195.99	239,342
22 Jul 22	194.55000 -2.24	199.20	191.88	196.77	176,710
21 Jul 22	196.78999 +5.75	197.94	188.41	190.94	209,947
20 Jul 22	191.03999 -0.88	193.49	188.36	190.67	176,328
19 Jul 22	191.92000 +6.34	192.74	186.74	188.92	231,671
18 Jul 22	185.58000 +13.26	185.93	176.68	177.64	501,852
15 Jul 22	172.32001 +2.55	173.88	169.80	173.51	187,553
14 Jul 22	169.77000 -6.51	175.12	166.72	175.12	243,802
13 Jul 22	176.28000 +0.22	178.96	169.89	171.58	140,295
12 Jul 22	176.06000 -3.84	183.55	174.46	179.41	190,420
11 Jul 22	179.89999 -8.05	185.37	179.67	185.00	150,427
08 Jul 22	187.95000 +3.14	188.77	180.00	181.92	227,064
07 Jul 22	184.81000 +3.63	186.01	180.03	181.61	158,819
06 Jul 22	181.17999 -3.96	188.57	179.94	186.15	185,532
05 Jul 22	185.14000 +9.21	185.67	169.56	171.86	373,311
01 Jul 22	175.92999 +1.93	176.01	170.97	174.00	267,454
30 Jun 22	174.00000 -8.13	179.00	169.60	178.27	378,633
29 Jun 22	182.13000 -1.88	183.14	178.79	182.45	354,486
28 Jun 22	184.00999 -9.96	195.00	183.71	192.26	199,264
27 Jun 22	193.97000 -3.25	199.86	191.61	199.55	151,653
24 Jun 22	197.22000 +6.15	197.50	191.60	193.38	331,344
23 Jun 22	191.07001 +8.53	192.87	181.70	184.59	251,917
22 Jun 22	182.53999 +4.01	184.36	175.29	175.29	216,188
21 Jun 22	178.53000 +0.81	183.83	177.71	180.75	341,983
17 Jun 22	177.72000 +6.98	180.86	170.16	171.02	583,169
16 Jun 22	170.74001 -12.70	179.86	169.00	174.86	362,982
15 Jun 22	183.44000 +7.34	187.59	179.28	180.67	306,698
14 Jun 22	176.10001 -1.99	181.53	172.96	178.09	295,337
13 Jun 22	178.09000 -15.06	188.25	177.04	185.70	621,144
10 Jun 22	193.14999 -6.42	202.41	188.00	195.09	668,469
09 Jun 22	199.57001 -3.85	205.46	196.89	201.17	564,350
08 Jun 22	203.42000 -2.35	209.52	202.73	203.90	263,533
07 Jun 22	205.77000 +6.01	205.85	195.72	197.35	298,163
06 Jun 22	199.75999 +0.92	204.27	197.87	200.84	239,743
03 Jun 22	198.84000 -3.16	204.23	197.07	198.52	316,089
02 Jun 22	202.00000 +15.17	202.32	186.15	186.15	499,708
01 Jun 22	186.83000 -2.68	194.51	184.80	192.46	227,340
31 May 22	189.50999 -8.49	198.22	186.82	197.79	402,245
27 May 22	198.00000 +8.72	200.09	189.58	190.49	335,325
26 May 22	189.28000 +8.18	189.31	179.17	182.31	422,801
25 May 22	181.10001 -2.91	183.02	176.26	181.13	465,814
24 May 22	184.00999 -6.91	188.68	182.61	185.69	452,118
23 May 22	190.92000 +8.53	191.28	179.54	181.14	471,954
20 May 22	182.39000 -2.83	182.39	165.74	174.50	1,182,944
19 May 22	185.22000 +5.53	190.16	176.28	177.97	615,151
18 May 22	179.69000 -4.52	183.96	177.10	180.35	311,965
17 May 22	184.21001 +7.32	186.88	177.60	183.81	367,003
16 May 22	176.89000 -9.84	185.00	176.23	184.51	204,953
13 May 22	186.73000 +14.81	188.41	173.95	173.95	432,630
12 May 22	171.92000 +4.46	176.00	159.56	163.52	534,849
11 May 22	167.46001 -9.18	179.40	166.82	176.61	589,788
10 May 22	176.64000 +1.64	183.21	170.00	179.85	740,174
09 May 22	175.00000 -19.05	189.95	174.54	189.24	652,203
06 May 22	194.05000 -9.90	202.21	190.00	201.27	397,389
05 May 22	203.95000 -12.19	216.74	199.93	213.34	311,838
04 May 22	216.14000 -3.11	217.58	202.50	216.88	447,602
03 May 22	219.25000 -4.28	226.82	217.01	223.55	187,190
02 May 22	223.53000 +7.54	223.69	214.40	214.80	321,066
29 Apr 22	215.99001 -3.59	224.80	215.88	217.79	369,273
28 Apr 22	219.58000 +9.24	221.00	209.72	214.99	333,039
27 Apr 22	210.34000 +0.27	213.99	208.05	209.39	305,324
26 Apr 22	210.07001 -15.24	222.70	209.63	222.70	416,900
25 Apr 22	225.31000 +8.00	225.68	215.73	216.70	663,352
22 Apr 22	217.31000 -4.10	223.65	213.70	221.42	220,651
21 Apr 22	221.41000 -13.09	240.35	220.40	238.57	202,035
20 Apr 22	234.50000 -2.45	241.83	232.52	239.25	150,695
19 Apr 22	236.95000 +8.52	237.35	226.10	227.74	212,692
18 Apr 22	228.42999 -5.06	233.12	224.70	230.96	396,786
14 Apr 22	233.49001 -10.79	245.60	232.98	245.60	275,941
13 Apr 22	244.28000 +3.07	244.69	238.44	240.80	196,507
12 Apr 22	241.21001 +4.35	249.87	239.80	241.91	331,853
11 Apr 22	236.86000 -2.20	238.81	231.25	236.50	229,615
08 Apr 22	239.06000 -4.85	247.57	238.71	242.08	210,026
07 Apr 22	243.91000 -4.92	252.02	241.16	247.39	250,330
06 Apr 22	248.83000 -10.93	255.28	243.51	255.28	250,022
05 Apr 22	259.76001 -2.95	261.42	254.35	260.62	161,061
04 Apr 22	262.70999 +5.10	266.05	255.54	257.85	139,624
01 Apr 22	257.60999 -4.46	266.00	253.47	262.41	245,856
31 Mar 22	262.07001 +14.23	266.16	248.34	248.34	567,350
30 Mar 22	247.84000 -27.56	274.71	237.25	274.71	1,076,722
29 Mar 22	275.39999 +6.32	276.76	268.34	273.00	291,247
28 Mar 22	269.07999 -1.52	276.71	263.31	269.45	274,509
25 Mar 22	270.60001 -0.66	274.17	261.74	273.41	221,927
24 Mar 22	271.26001 -1.34	272.56	263.37	272.56	320,032
23 Mar 22	272.60001 -3.09	281.61	265.92	273.12	211,402
22 Mar 22	275.69000 +4.17	282.13	268.73	269.78	316,471
21 Mar 22	271.51999 -3.63	275.01	265.56	273.80	192,956
18 Mar 22	275.14999 +9.29	275.32	260.18	262.75	262,985
17 Mar 22	265.85999 +2.52	270.29	260.06	260.06	254,170
16 Mar 22	263.34000 +26.97	264.51	241.55	242.03	416,106
15 Mar 22	236.37000 +10.74	236.93	221.50	225.99	280,243
14 Mar 22	225.63000 -0.67	230.91	222.58	227.94	333,220
11 Mar 22	226.30000 +1.00	230.48	224.21	230.48	278,349
10 Mar 22	225.30000 -6.39	229.22	222.42	227.16	258,194
09 Mar 22	231.69000 +7.26	234.62	228.60	232.29	365,190
08 Mar 22	224.42999 +5.09	227.75	212.65	219.00	448,168
07 Mar 22	219.34000 -14.18	234.90	219.34	234.90	428,872
04 Mar 22	233.52000 -16.11	248.64	229.74	248.64	291,818
03 Mar 22	249.63000 -18.68	272.76	245.79	272.76	321,928
02 Mar 22	268.31000 +2.35	272.95	264.39	269.09	303,757
01 Mar 22	265.95999 -8.04	286.63	262.63	274.00	254,975
28 Feb 22	274.00000 -0.32	274.29	264.77	268.23	610,469
25 Feb 22	274.32001 +9.52	275.04	264.05	265.49	396,381
24 Feb 22	264.79999 +20.38	267.04	230.01	231.49	490,867
23 Feb 22	244.42000 -7.31	257.00	243.80	254.50	337,813
22 Feb 22	251.73000 -7.72	264.66	250.97	257.25	298,467
18 Feb 22	259.45001 +0.72	266.00	250.16	264.37	417,939
17 Feb 22	258.73001 -10.31	270.60	254.12	270.60	355,818
16 Feb 22	269.04001 +2.09	269.69	255.18	262.33	344,714
15 Feb 22	266.95001 +12.88	267.83	256.60	261.28	354,098
14 Feb 22	254.07001 +4.67	260.61	246.06	247.04	262,002
11 Feb 22	249.39999 -14.21	266.48	246.37	265.24	239,283
10 Feb 22	263.60999 -3.27	272.61	259.29	259.29	177,438
09 Feb 22	266.88000 +7.51	266.92	258.58	263.75	157,658
08 Feb 22	259.37000 +10.42	260.62	245.20	247.78	184,952
07 Feb 22	248.95000 -1.77	257.68	246.48	249.36	148,512
04 Feb 22	250.72000 +7.28	254.31	239.77	244.63	162,101
03 Feb 22	243.44000 -7.97	249.65	240.30	240.30	161,064
02 Feb 22	251.41000 -7.26	261.31	249.40	261.31	232,398
01 Feb 22	258.67001 +3.49	261.32	253.57	257.76	305,118
31 Jan 22	255.17999 +24.61	255.57	233.35	233.40	487,260
28 Jan 22	230.57001 +3.67	232.19	218.58	230.22	420,936
27 Jan 22	226.89999 -5.31	240.92	225.27	237.40	422,469
26 Jan 22	232.21001 +3.47	246.11	229.79	236.55	543,433
25 Jan 22	228.74001 -6.51	234.84	222.00	229.66	424,235
24 Jan 22	235.25000 +11.01	236.78	211.88	217.00	512,561
21 Jan 22	224.24001 -11.15	234.94	223.92	233.44	538,016
20 Jan 22	235.39000 -3.22	244.36	234.93	241.18	374,712
19 Jan 22	238.61000 +0.03	246.00	236.02	239.14	387,965
18 Jan 22	238.58000 -13.14	248.62	238.35	246.55	345,383
14 Jan 22	251.72000 +0.45	258.69	242.97	247.26	254,224
13 Jan 22	251.27000 -18.25	273.74	249.74	272.31	323,795
12 Jan 22	269.51999 +3.84	274.13	263.57	265.65	460,930
11 Jan 22	265.67999 +16.68	266.71	247.23	249.33	481,267
10 Jan 22	249.00000 -1.19	249.63	235.17	245.01	540,806
07 Jan 22	250.19000 -10.50	267.70	250.13	258.84	351,060
06 Jan 22	260.69000 -1.43	265.79	252.60	257.40	445,291
05 Jan 22	262.12000 -18.26	277.83	259.56	274.80	432,051
04 Jan 22	280.38000 -22.31	304.25	276.21	303.31	370,274
03 Jan 22	302.69000 -11.40	318.98	296.58	314.53	384,240
31 Dec 21	314.09000 -1.05	318.83	310.82	313.43	162,959
30 Dec 21	315.14001 -5.50	324.29	315.11	318.68	271,206
29 Dec 21	320.64001 +6.61	320.65	312.42	313.74	312,676
28 Dec 21	314.03000 -0.53	315.50	308.13	312.32	695,893
27 Dec 21	314.56000 +16.87	315.75	297.74	300.02	377,872
23 Dec 21	297.69000 +7.55	299.92	288.67	290.35	336,709
22 Dec 21	290.14001 +8.37	290.80	279.05	281.25	391,441
21 Dec 21	281.76999 +14.39	283.11	265.82	271.12	372,966
20 Dec 21	267.38000 -4.50	272.64	261.96	264.54	420,605
17 Dec 21	271.88000 +8.23	273.23	258.74	262.80	553,931
16 Dec 21	263.64999 -5.73	277.35	262.02	272.89	470,165
15 Dec 21	269.38000 +2.84	269.96	256.93	266.45	405,185
14 Dec 21	266.54001 -7.15	268.14	255.57	267.09	404,666
13 Dec 21	273.69000 +1.32	282.25	270.32	273.33	317,323
10 Dec 21	272.37000 -4.05	281.62	270.94	277.39	285,432
09 Dec 21	276.42001 -6.66	283.46	272.37	279.67	384,614
08 Dec 21	283.07999 +15.69	285.23	268.00	272.24	645,424
07 Dec 21	267.39001 +13.59	268.84	261.13	262.84	382,816
06 Dec 21	253.80000 +1.50	258.36	243.68	250.00	586,172
03 Dec 21	252.30000 -22.56	277.27	250.59	276.22	623,811
02 Dec 21	274.85999 +7.67	280.36	266.52	266.52	573,218
01 Dec 21	267.19000 +2.18	279.78	266.98	272.28	938,651
30 Nov 21	265.01001 -6.94	280.47	261.17	272.01	6,136,278
29 Nov 21	271.95001 +15.11	279.04	258.50	263.20	1,438,442
26 Nov 21	256.84000 -21.52	274.99	256.42	273.90	708,339
24 Nov 21	278.35999 -3.23	281.65	266.20	276.43	770,327
23 Nov 21	281.59000 -1.98	285.72	267.13	282.02	852,183
22 Nov 21	283.57001 -22.84	308.09	273.74	308.09	1,040,848
19 Nov 21	306.41000 -4.15	314.73	295.03	314.73	659,119
18 Nov 21	310.56000 -4.31	320.95	307.32	320.14	372,080
17 Nov 21	314.87000 +0.39	316.76	307.44	314.83	299,724
16 Nov 21	314.48001 -0.29	319.27	311.29	312.92	324,771
15 Nov 21	314.76999 -8.61	326.87	310.82	325.12	361,139
12 Nov 21	323.38000 -8.48	334.32	321.73	332.56	580,696
11 Nov 21	331.85999 +0.84	339.07	329.39	335.34	227,552
10 Nov 21	331.01999 -23.42	352.96	328.94	352.89	381,302
09 Nov 21	354.44000 +6.51	354.62	343.77	347.23	252,611
08 Nov 21	347.92999 +5.92	353.45	344.57	344.57	332,516
05 Nov 21	342.01001 +5.33	342.80	335.23	339.33	375,091
04 Nov 21	336.67999 +8.36	339.44	323.37	330.00	335,768
03 Nov 21	328.32001 +1.62	329.96	315.85	327.31	269,531
02 Nov 21	326.70001 +6.78	328.43	320.37	320.85	336,849
01 Nov 21	319.92001 +0.73	321.97	316.19	319.77	266,903
29 Oct 21	319.19000 +5.08	321.10	310.44	311.81	210,129
28 Oct 21	314.10999 +5.12	317.53	308.70	311.07	243,401
27 Oct 21	308.98999 -1.63	314.22	307.32	310.03	422,293
26 Oct 21	310.62000 +1.13	312.64	306.84	310.87	179,601
25 Oct 21	309.48999 +4.42	313.63	303.20	305.51	275,112
22 Oct 21	305.07001 -4.55	313.62	304.02	309.98	403,339
21 Oct 21	309.62000 +1.14	309.91	305.78	306.93	276,405
20 Oct 21	308.48001 -2.35	312.82	305.17	312.82	217,748
19 Oct 21	310.82999 +2.22	313.67	308.61	310.02	232,625
18 Oct 21	308.60999 +5.76	311.38	302.86	302.86	309,008
15 Oct 21	302.85001 +5.36	307.99	300.20	300.20	389,443
14 Oct 21	297.48999 +11.30	303.00	289.61	290.44	561,174
13 Oct 21	286.19000 +10.18	286.38	279.35	280.08	416,311
12 Oct 21	276.01001 +8.06	277.63	266.62	270.86	513,281
11 Oct 21	267.95001 -3.37	273.24	266.63	268.23	207,383
08 Oct 21	271.32001 -8.12	283.77	270.80	282.20	275,710
07 Oct 21	279.44000 +3.88	281.04	275.94	277.51	430,629
06 Oct 21	275.56000 +0.56	275.56	268.95	270.22	327,546
05 Oct 21	275.00000 +3.13	276.73	270.78	272.80	365,799
04 Oct 21	271.87000 -7.16	278.03	266.82	275.55	272,376
01 Oct 21	279.03000 -1.98	283.22	274.59	282.94	253,810
30 Sep 21	281.01001 -0.85	285.52	278.25	283.17	389,415
29 Sep 21	281.85999 -6.78	292.21	279.70	291.14	453,154
28 Sep 21	288.64001 -9.83	292.74	282.32	292.42	616,677
27 Sep 21	298.47000 -25.57	319.75	296.98	319.75	748,808
24 Sep 21	324.04001 -5.68	328.94	322.02	326.01	225,776
23 Sep 21	329.72000 +6.80	330.24	320.07	325.15	181,221
22 Sep 21	322.92001 -0.25	325.23	320.54	323.60	234,388
21 Sep 21	323.17001 +10.05	328.99	318.72	323.20	431,255
20 Sep 21	313.12000 -6.75	314.26	308.30	312.32	323,045
17 Sep 21	319.87000 -4.77	326.65	317.84	325.28	455,631
16 Sep 21	324.64001 -0.31	327.19	321.51	322.45	211,629
15 Sep 21	324.95001 +2.45	325.89	316.04	320.87	187,656
14 Sep 21	322.50000 +5.64	325.02	316.87	319.51	288,814
13 Sep 21	316.85999 -7.33	325.16	312.53	325.00	528,393
10 Sep 21	324.19000 -1.13	330.10	323.70	327.65	333,511
09 Sep 21	325.32001 -1.63	330.17	324.24	327.29	207,130
08 Sep 21	326.95001 -2.01	327.78	323.10	327.20	292,699
07 Sep 21	328.95999 -2.15	332.79	327.62	331.46	372,708
03 Sep 21	331.10999 +6.82	332.60	323.14	323.80	224,965
02 Sep 21	324.29001 +0.26	326.71	318.91	326.08	247,253
01 Sep 21	324.03000 +1.75	326.71	321.02	324.18	327,538
31 Aug 21	322.28000 -0.32	324.11	315.53	323.42	349,327
30 Aug 21	322.60001 +3.37	324.38	317.40	319.88	352,328
27 Aug 21	319.23001 +4.98	321.48	315.00	315.39	331,976
26 Aug 21	314.25000 +4.57	314.75	307.95	313.76	281,497
25 Aug 21	309.67999 -0.79	313.77	307.13	310.51	314,674
24 Aug 21	310.47000 +6.68	313.74	305.66	305.66	550,343
23 Aug 21	303.79001 +7.35	306.36	297.00	297.00	442,368
20 Aug 21	296.44000 +7.77	296.70	287.42	290.01	246,736
19 Aug 21	288.67001 +2.17	289.06	283.72	284.69	394,110
18 Aug 21	286.50000 +1.32	290.39	282.34	282.55	481,651
17 Aug 21	285.17999 +9.37	287.30	274.12	275.16	586,097
16 Aug 21	275.81000 +4.39	276.35	268.71	270.82	286,471
13 Aug 21	271.42001 +10.61	277.99	260.91	270.25	467,245
12 Aug 21	260.81000 +4.14	264.96	255.61	256.00	418,020
11 Aug 21	256.67001 +3.63	261.11	253.79	253.79	346,856
10 Aug 21	253.03999 +1.79	255.17	250.74	253.45	255,722
09 Aug 21	251.25000 -7.06	259.80	251.03	258.31	271,815
06 Aug 21	258.31000 +7.99	259.49	247.95	249.19	356,812
05 Aug 21	250.32001 +7.39	252.38	242.39	244.00	292,691
04 Aug 21	242.92999 +4.50	243.22	236.23	237.01	244,455
03 Aug 21	238.42999 +3.03	242.67	233.88	241.06	258,395
02 Aug 21	235.39999 -3.76	241.99	234.34	241.99	248,484
30 Jul 21	239.16000 -1.81	242.55	237.00	238.57	165,835
29 Jul 21	240.97000 -0.31	243.19	239.12	241.00	199,443
28 Jul 21	241.28000 +7.89	243.88	238.90	239.00	312,165
27 Jul 21	233.39000 -1.89	235.52	229.44	235.32	166,966
26 Jul 21	235.28000 -2.38	237.92	233.89	237.92	121,143
23 Jul 21	237.66000 +6.10	238.52	230.74	231.05	163,643
22 Jul 21	231.56000 +2.36	232.00	228.47	230.33	196,341
21 Jul 21	229.20000 -1.07	231.24	226.68	231.00	154,972
20 Jul 21	230.27000 +11.14	231.88	220.22	221.20	231,778
19 Jul 21	219.13000 +0.16	219.87	214.69	215.13	217,231
16 Jul 21	218.97000 +0.60	223.73	218.09	220.81	197,328
15 Jul 21	218.37000 -2.55	221.95	215.79	220.93	156,443
14 Jul 21	220.92000 -2.68	227.75	220.52	227.40	244,302
13 Jul 21	223.60001 +1.10	224.92	221.83	221.83	162,034
12 Jul 21	222.50000 +2.49	224.43	220.01	220.01	256,672
09 Jul 21	220.00999 +3.90	220.21	214.01	215.79	97,798
08 Jul 21	216.11000 -6.88	218.25	214.93	217.87	101,746
07 Jul 21	222.99001 +4.41	223.31	218.37	221.43	169,740
06 Jul 21	218.58000 +2.47	219.12	215.65	215.97	228,562
02 Jul 21	216.11000 -0.19	220.30	215.24	218.00	138,920
01 Jul 21	216.30000 -2.88	220.11	215.09	218.48	184,750
30 Jun 21	219.17999 -7.71	225.35	219.13	225.35	220,629
29 Jun 21	226.89000 -2.09	229.56	226.48	229.25	240,289
28 Jun 21	228.98000 +2.23	229.49	226.54	228.77	199,910
25 Jun 21	226.75000 -0.82	227.13	218.04	220.54	692,097
24 Jun 21	227.57001 +1.36	229.22	226.25	229.10	168,423
23 Jun 21	226.21001 +0.77	227.44	223.67	225.80	275,315
22 Jun 21	225.44000 +3.02	225.84	220.39	221.20	129,410
21 Jun 21	222.42000 +2.50	223.77	216.66	219.91	95,050
18 Jun 21	219.92000 -3.34	225.08	219.16	223.34	177,626
17 Jun 21	223.25999 +7.64	223.95	215.07	215.07	136,853
16 Jun 21	215.62000 -1.27	219.51	214.19	217.34	174,801
15 Jun 21	216.89000 -1.37	220.93	215.33	218.25	300,879
14 Jun 21	218.25999 +0.18	220.81	217.39	218.64	179,074
11 Jun 21	218.08000 +4.37	218.09	213.26	213.26	139,034
10 Jun 21	213.71001 +4.84	214.01	207.50	207.65	156,813
09 Jun 21	208.87000 -2.49	213.54	208.76	212.11	121,748
08 Jun 21	211.36000 -2.34	217.45	211.03	215.00	137,126
07 Jun 21	213.70000 +0.36	214.16	211.01	213.60	140,897
04 Jun 21	213.34000 +5.06	213.68	209.00	209.64	228,349
03 Jun 21	208.28000 -4.16	211.70	207.22	211.00	273,770
02 Jun 21	212.44000 -1.13	215.07	211.12	213.33	377,089
01 Jun 21	213.57001 -4.30	219.77	212.57	218.47	220,068
28 May 21	217.87000 +0.65	220.40	215.07	217.58	196,745
27 May 21	217.22000 -1.16	219.74	210.96	216.94	359,274
26 May 21	218.38000 +2.42	229.89	217.42	223.99	774,694
25 May 21	215.96001 -1.35	216.48	209.81	212.01	443,048
24 May 21	217.31000 +3.47	218.53	214.13	214.94	129,005
21 May 21	213.84000 -4.65	220.09	212.10	219.66	252,593
20 May 21	218.49001 +1.10	221.95	217.38	218.50	206,373
19 May 21	217.39000 +0.87	217.54	209.01	210.23	158,669
18 May 21	216.52000 +3.94	219.31	213.04	213.73	211,383
17 May 21	212.58000 -2.38	214.01	206.74	213.42	227,152
14 May 21	214.96001 +10.43	224.69	214.29	220.00	648,919
13 May 21	204.53000 -0.79	210.00	202.58	208.32	272,317
12 May 21	205.32001 -7.75	210.13	203.66	209.23	169,040
11 May 21	213.07001 -0.43	213.92	205.08	207.01	195,346
10 May 21	213.50000 -4.38	216.95	211.30	216.95	239,934
07 May 21	217.88000 +5.24	221.33	215.20	215.20	135,222
06 May 21	212.64000 -3.37	215.42	208.71	215.17	163,398
05 May 21	216.00999 -0.62	222.40	215.24	219.49	83,391
04 May 21	216.63000 -6.61	220.63	214.09	220.63	117,904
03 May 21	223.24001 -5.94	232.04	221.88	231.87	190,135
30 Apr 21	229.17999 -4.62	236.89	229.00	231.05	139,140
29 Apr 21	233.80000 -0.20	236.38	229.23	235.47	147,846
28 Apr 21	234.00000 -5.54	240.12	233.85	239.79	126,440
27 Apr 21	239.53999 +1.51	240.94	236.54	238.59	144,139
26 Apr 21	238.03000 +6.44	238.50	231.75	232.00	167,939
23 Apr 21	231.59000 +3.46	231.78	228.18	229.77	143,973
22 Apr 21	228.13000 -0.40	230.92	226.52	228.19	84,546
21 Apr 21	228.53000 +1.24	229.73	225.11	225.61	92,189
20 Apr 21	227.28999 +3.68	227.94	220.90	224.46	151,629
19 Apr 21	223.61000 -2.72	226.33	220.24	225.84	183,281
16 Apr 21	226.33000 -0.42	227.09	223.35	227.06	147,797
15 Apr 21	226.75000 +2.09	227.19	223.79	227.19	148,456
14 Apr 21	224.66000 -1.39	228.54	220.16	225.97	156,048
13 Apr 21	226.05000 +5.78	227.13	220.11	222.04	156,012
12 Apr 21	220.27000 -0.75	220.75	213.69	220.43	115,977
09 Apr 21	221.02000 +0.33	221.78	214.20	217.46	123,157
08 Apr 21	220.69000 +9.40	220.69	212.43	214.59	158,392
07 Apr 21	211.28999 -6.23	216.58	207.58	216.58	215,034
06 Apr 21	217.52000 +4.04	219.65	208.52	212.95	262,902
05 Apr 21	213.48000 +3.41	214.60	208.57	211.57	116,745
01 Apr 21	210.07001 +2.46	214.07	206.19	211.93	124,865
31 Mar 21	207.61000 +8.49	210.00	201.63	202.25	168,040
30 Mar 21	199.12000 +4.39	201.33	193.76	193.76	179,477
29 Mar 21	194.73000 -14.27	208.45	192.59	208.45	368,207
26 Mar 21	209.00000 +6.28	210.00	201.60	202.61	194,904
25 Mar 21	202.72000 -6.26	205.21	198.02	205.21	181,521
24 Mar 21	208.98000 -6.05	217.60	208.54	217.60	138,744
23 Mar 21	215.03000 -0.96	216.98	212.24	214.89	122,749
22 Mar 21	215.99001 +2.72	218.85	211.24	214.08	86,754
19 Mar 21	213.27000 +5.49	216.63	205.63	208.89	175,095
18 Mar 21	207.78000 -10.97	215.69	207.35	214.34	151,291
17 Mar 21	218.75000 -2.82	220.57	213.46	218.12	185,129
16 Mar 21	221.57001 +7.99	223.49	216.87	216.94	202,188
15 Mar 21	213.58000 +2.74	214.32	207.77	210.53	149,185
12 Mar 21	210.84000 -7.37	216.85	209.45	215.01	110,222
11 Mar 21	218.21001 +13.97	218.93	209.53	210.16	102,862
10 Mar 21	204.24001 -2.53	213.52	203.33	212.29	194,721
09 Mar 21	206.77000 +14.39	213.62	199.87	200.01	242,817
08 Mar 21	192.38000 -8.23	201.01	191.92	199.92	320,748
05 Mar 21	200.61000 -7.94	212.53	193.13	212.53	376,064
04 Mar 21	208.55000 -10.78	219.18	203.04	215.41	284,077
03 Mar 21	219.33000 -12.02	232.00	215.77	230.20	149,637
02 Mar 21	231.35001 -0.76	235.69	228.53	232.96	269,897
01 Mar 21	232.11000 +17.39	234.97	219.99	220.01	240,342
26 Feb 21	214.72000 +0.97	216.91	208.79	214.92	231,235
25 Feb 21	213.75000 -8.82	222.30	213.50	220.01	367,630
24 Feb 21	222.57001 +9.56	222.84	207.30	209.26	241,393
23 Feb 21	213.00999 -1.63	213.21	198.43	206.64	266,026
22 Feb 21	214.64000 -15.02	224.57	210.90	224.57	340,930
19 Feb 21	229.66000 +10.24	244.72	222.00	226.08	441,884
18 Feb 21	219.42000 +0.51	219.78	214.06	214.91	179,860
17 Feb 21	218.91000 -4.92	220.73	213.44	219.77	114,719
16 Feb 21	223.83000 -0.27	227.67	222.48	225.00	175,763
12 Feb 21	224.10001 +1.40	226.96	221.72	223.17	190,533
11 Feb 21	222.70000 +2.54	225.63	220.67	222.50	167,385
10 Feb 21	220.16000 -2.50	224.99	218.38	224.97	119,144
09 Feb 21	222.66000 +4.32	223.22	216.33	217.35	165,388
08 Feb 21	218.34000 +2.83	219.26	215.42	215.60	115,894
05 Feb 21	215.50999 +4.01	215.74	212.20	212.49	96,412
04 Feb 21	211.50000 +3.71	211.76	207.15	209.72	75,252
03 Feb 21	207.78999 +0.78	210.12	204.79	208.56	178,667
02 Feb 21	207.00999 +7.43	208.55	201.31	201.96	124,909
01 Feb 21	199.58000 +7.58	203.07	195.00	195.00	193,524
29 Jan 21	192.00000 -8.42	200.99	191.14	200.00	226,087
28 Jan 21	200.42000 +5.72	202.44	190.80	197.00	135,663
27 Jan 21	194.70000 -5.52	200.30	188.67	198.00	189,437
26 Jan 21	200.22000 -7.12	208.11	199.00	208.05	170,091
25 Jan 21	207.34000 +0.22	214.49	198.81	211.25	306,299
22 Jan 21	207.12000 +0.09	207.76	201.86	207.03	222,170
21 Jan 21	207.03000 -3.17	212.34	206.62	212.34	206,789
20 Jan 21	210.20000 -2.79	215.80	209.99	214.97	151,675
19 Jan 21	212.99001 +4.17	214.84	210.39	212.62	246,683
15 Jan 21	208.82001 -0.62	212.67	207.31	209.25	123,059
14 Jan 21	209.44000 -3.23	212.74	207.77	209.61	348,802
13 Jan 21	212.67000 -4.93	219.55	212.29	218.44	126,350
12 Jan 21	217.60001 -4.54	220.89	216.32	220.51	119,395
11 Jan 21	222.14000 -7.86	228.68	220.17	223.00	231,839
08 Jan 21	230.00000 +12.24	230.47	217.54	217.54	237,901
07 Jan 21	217.75999 +14.29	218.37	204.69	204.69	205,257
06 Jan 21	203.47000 -11.46	214.36	202.52	211.84	229,412
05 Jan 21	214.92999 +4.61	216.30	208.89	210.08	158,244
04 Jan 21	210.32001 -7.29	219.86	206.80	219.86	174,953
31 Dec 20	217.61000 -0.27	219.22	214.96	218.59	89,829
30 Dec 20	217.88000 +3.02	220.95	216.23	216.44	138,109
29 Dec 20	214.86000 -1.94	220.11	213.28	217.96	117,349
28 Dec 20	216.80000 -1.87	222.03	213.05	221.81	116,492
24 Dec 20	218.67000 -2.76	222.46	216.27	222.46	51,830
23 Dec 20	221.42999 -1.27	223.07	215.66	222.66	175,393
22 Dec 20	222.70000 +6.21	223.26	213.99	216.50	204,283
21 Dec 20	216.49001 +3.14	217.89	206.49	210.00	286,368
18 Dec 20	213.35001 +5.57	213.47	206.88	209.15	409,944
17 Dec 20	207.78000 +8.75	210.42	200.00	201.57	303,307
16 Dec 20	199.03000 +4.20	199.26	193.10	195.92	190,611
15 Dec 20	194.83000 +5.29	195.82	190.62	192.11	211,590
14 Dec 20	189.53999 +8.94	190.80	181.71	181.83	303,439
11 Dec 20	180.60001 +2.37	180.92	176.94	177.94	146,241
10 Dec 20	178.23000 +1.23	179.79	173.34	176.04	150,757
09 Dec 20	177.00000 -4.49	181.97	175.74	180.46	185,296
08 Dec 20	181.49001 +5.09	181.71	175.42	177.06	234,443
07 Dec 20	176.39999 -6.13	183.62	173.40	182.50	330,724
04 Dec 20	182.53000 -1.14	183.69	178.45	182.43	248,924
03 Dec 20	183.67000 -1.55	189.19	182.89	184.62	208,015
02 Dec 20	185.22000 -4.31	188.21	182.13	188.21	275,128
01 Dec 20	189.53000 +0.85	191.69	185.06	190.01	179,697
30 Nov 20	188.67999 +1.20	188.99	179.22	186.82	458,404
27 Nov 20	187.48000 +8.74	187.88	178.86	181.42	133,416
25 Nov 20	178.74001 -2.57	183.98	176.20	182.40	209,779
24 Nov 20	181.31000 -7.83	190.32	180.88	188.74	174,788
23 Nov 20	189.14000 +0.75	192.76	186.32	190.35	109,015
20 Nov 20	188.39000 +0.76	191.26	185.00	187.95	182,438
19 Nov 20	187.63000 +5.72	189.44	180.05	182.19	159,537
18 Nov 20	181.91000 -1.00	185.50	180.29	184.71	172,878
17 Nov 20	182.91000 -2.42	187.62	181.68	186.00	349,039
16 Nov 20	185.33000 -2.15	188.20	183.45	188.00	212,630
13 Nov 20	187.48000 +2.71	194.48	186.15	186.15	299,921
12 Nov 20	184.77000 -1.96	188.12	183.48	185.37	357,094
11 Nov 20	186.73000 -3.51	195.77	184.75	193.00	370,685
10 Nov 20	190.24001 -12.05	199.91	184.84	199.91	342,345
09 Nov 20	202.28999 -6.86	210.88	201.59	210.00	296,287
06 Nov 20	209.14999 +0.27	209.73	202.91	207.34	127,360
05 Nov 20	208.88000 +16.68	209.66	197.95	198.39	294,074
04 Nov 20	192.20000 +11.06	194.54	185.55	185.55	200,612
03 Nov 20	181.14000 +1.77	184.82	178.60	181.49	127,424
02 Nov 20	179.37000 -1.24	186.94	177.18	182.89	249,801
30 Oct 20	180.61000 +0.11	181.99	176.67	179.13	201,006
29 Oct 20	180.50000 +0.91	181.90	175.52	179.66	121,248
28 Oct 20	179.59000 -6.69	183.16	178.17	182.51	176,865
27 Oct 20	186.28000 -0.76	191.68	184.92	188.53	163,977
26 Oct 20	187.03999 -10.03	197.51	186.88	194.55	179,360
23 Oct 20	197.07001 +5.07	198.07	190.54	192.00	149,687
22 Oct 20	192.00000 -1.91	194.37	187.71	194.00	162,678
21 Oct 20	193.91000 -1.05	198.24	192.26	195.23	155,078
20 Oct 20	194.96001 -0.97	197.87	194.51	197.03	105,852
19 Oct 20	195.92999 -3.16	201.15	195.26	200.00	137,574
16 Oct 20	199.09000 +0.24	201.44	197.20	199.31	69,381
15 Oct 20	198.85001 +1.02	199.66	192.72	193.39	130,844
14 Oct 20	197.83000 -1.55	201.03	196.59	201.03	125,351
13 Oct 20	199.38000 +2.26	200.79	194.24	196.70	94,435
12 Oct 20	197.12000 +1.30	199.46	195.47	199.46	94,776
09 Oct 20	195.82001 +4.61	195.91	193.00	193.00	101,609
08 Oct 20	191.21001 -3.65	197.50	190.16	195.82	150,304
07 Oct 20	194.86000 +5.19	195.76	187.26	191.75	151,229
06 Oct 20	189.67000 -1.59	193.46	188.09	193.00	248,426
05 Oct 20	191.25999 +8.58	193.59	184.13	185.00	424,928
02 Oct 20	182.67999 -1.76	184.65	179.00	179.56	170,853
01 Oct 20	184.44000 +5.22	184.69	180.44	182.27	186,139
30 Sep 20	179.22000 +0.45	184.55	178.45	180.48	211,117
29 Sep 20	178.77000 -2.25	182.98	177.40	181.82	128,151
28 Sep 20	181.02000 +6.70	181.55	177.00	178.41	144,542
25 Sep 20	174.32001 +2.70	176.09	170.02	170.44	155,630
24 Sep 20	171.62000 -2.16	172.71	165.50	170.95	209,402
23 Sep 20	173.78000 -5.32	179.25	173.04	178.44	167,914
22 Sep 20	179.10001 -1.40	181.60	174.20	181.60	261,202
21 Sep 20	180.50000 +2.60	180.72	173.35	176.55	160,883
18 Sep 20	177.89999 +3.06	180.51	174.16	176.29	349,907
17 Sep 20	174.84000 -3.19	175.94	171.31	173.40	245,477
16 Sep 20	178.03000 +1.28	179.25	176.67	177.25	249,897
15 Sep 20	176.75000 +3.01	178.41	173.80	176.73	150,159
14 Sep 20	173.74001 +1.08	179.40	173.26	175.89	221,149
11 Sep 20	172.66000 -0.98	175.76	169.79	175.76	207,137
10 Sep 20	173.64000 +0.01	179.54	172.61	175.92	256,444
09 Sep 20	173.63000 +7.96	175.69	165.77	170.45	287,927
08 Sep 20	165.67000 -4.33	170.39	161.07	161.57	174,558
04 Sep 20	170.00000 -1.66	172.64	157.03	171.34	449,595
03 Sep 20	171.66000 -16.91	185.14	171.08	184.58	401,928
02 Sep 20	188.57001 +3.85	189.34	182.00	187.50	285,048
01 Sep 20	184.72000 +7.14	185.96	178.67	179.24	350,458
31 Aug 20	177.58000 +1.33	179.69	176.27	177.03	284,771
28 Aug 20	176.25000 -0.75	179.40	174.97	178.81	203,067
27 Aug 20	177.00000 -1.92	179.72	174.48	179.72	201,768
26 Aug 20	178.92000 +3.17	180.77	176.49	177.57	186,919
25 Aug 20	175.75000 +2.07	177.07	173.04	173.42	182,104
24 Aug 20	173.67999 -0.11	177.47	173.13	176.32	158,629
21 Aug 20	173.78999 -2.01	177.58	172.03	176.01	182,699
20 Aug 20	175.80000 +3.77	177.87	171.11	171.11	205,544
19 Aug 20	172.03000 -3.56	176.00	171.20	176.00	347,968
18 Aug 20	175.59000 -1.43	178.18	174.14	178.07	167,068
17 Aug 20	177.02000 +2.15	179.36	175.78	177.17	166,887
14 Aug 20	174.87000 -5.85	183.57	172.02	183.57	343,996
13 Aug 20	180.72000 +6.38	184.42	176.08	176.08	337,437
12 Aug 20	174.34000 +1.76	177.18	172.34	173.52	241,818
11 Aug 20	172.58000 -3.20	175.78	171.20	174.49	194,999
10 Aug 20	175.78000 -3.10	179.56	171.29	179.22	343,979
07 Aug 20	178.88000 -5.26	184.52	177.25	184.00	275,396
06 Aug 20	184.14000 +0.06	185.57	180.49	182.93	234,963
05 Aug 20	184.08000 +3.23	185.76	180.02	180.85	266,250
04 Aug 20	180.85001 +0.98	181.94	175.74	180.00	269,079
03 Aug 20	179.87000 +6.93	180.55	174.01	176.06	231,567
31 Jul 20	172.94000 -0.51	178.74	169.47	175.77	188,217
30 Jul 20	173.45000 -3.23	174.29	168.16	173.46	322,268
29 Jul 20	176.67999 +10.96	178.05	166.97	167.95	331,395
28 Jul 20	165.72000 -4.47	170.42	165.55	169.00	170,791
27 Jul 20	170.19000 +5.50	173.29	165.23	165.23	215,032
24 Jul 20	164.69000 -1.49	166.77	158.69	163.98	293,305
23 Jul 20	166.17999 -3.99	173.64	164.47	169.62	242,206
22 Jul 20	170.17000 +2.81	170.45	167.33	167.65	185,925
21 Jul 20	167.36000 -2.62	171.01	166.03	171.01	196,949
20 Jul 20	169.98000 +7.38	170.52	163.17	163.17	238,360
17 Jul 20	162.60001 +3.72	163.38	157.17	160.37	202,900
16 Jul 20	158.88000 +0.43	160.00	155.56	156.77	225,800
15 Jul 20	158.45000 +1.62	159.93	155.81	158.64	398,700
14 Jul 20	156.83000 +1.58	157.36	148.74	153.45	473,500
13 Jul 20	155.25000 -9.70	168.30	154.89	167.52	387,000
10 Jul 20	164.95000 -1.14	166.28	161.66	166.17	206,700
09 Jul 20	166.09000 +5.35	167.01	157.97	161.68	536,500
08 Jul 20	160.74001 +4.74	161.08	157.12	157.60	421,400
07 Jul 20	156.00000 +0.38	157.69	154.04	154.95	312,400
06 Jul 20	155.62000 +1.58	161.17	155.26	157.22	788,600
02 Jul 20	154.03999 +1.55	156.12	152.19	154.99	481,100
01 Jul 20	152.49001 +2.64	153.05	147.59	149.42	330,400
30 Jun 20	149.85001 +2.95	150.28	145.85	147.00	270,700
29 Jun 20	146.89999 +5.70	147.08	137.97	141.20	462,700
26 Jun 20	141.20000 -7.41	149.12	138.68	148.59	2,919,029
25 Jun 20	148.61000 +3.25	149.55	144.04	145.49	573,086
24 Jun 20	145.36000 -3.20	150.33	143.66	147.48	348,026
23 Jun 20	148.56000 +4.21	152.17	143.57	144.70	417,019
22 Jun 20	144.35001 +0.59	146.64	142.54	143.71	388,959
19 Jun 20	143.75999 -1.73	149.00	142.18	148.07	573,549
18 Jun 20	145.49001 +0.31	146.94	143.05	145.15	265,100
17 Jun 20	145.17999 +0.61	148.66	143.71	145.08	324,565
16 Jun 20	144.57001 +0.99	148.87	142.85	147.00	477,083
15 Jun 20	143.58000 +2.33	144.15	135.95	137.70	514,515
12 Jun 20	141.25000 +9.02	141.41	134.34	136.10	501,936
11 Jun 20	132.23000 -11.40	139.92	130.92	137.39	578,527
10 Jun 20	143.63000 +6.98	147.12	137.21	137.21	843,826
09 Jun 20	136.64999 -3.77	140.39	136.08	139.98	669,565
08 Jun 20	140.42000 +2.25	140.79	136.74	138.74	660,968
05 Jun 20	138.17000 -3.08	140.70	131.61	134.17	1,969,806
04 Jun 20	141.25000 -9.53	148.82	139.69	144.32	656,567
03 Jun 20	150.78000 +4.47	152.59	145.04	146.42	350,785
02 Jun 20	146.31000 -0.38	148.03	142.55	148.03	389,142
01 Jun 20	146.69000 +6.48	147.85	139.58	140.00	515,753
29 May 20	140.21001 -3.83	144.61	137.19	144.61	743,780
28 May 20	144.03999 -0.77	145.95	142.76	143.94	331,951
27 May 20	144.81000 +2.70	145.20	138.25	144.04	402,680
26 May 20	142.11000 +5.11	145.45	140.03	140.11	444,568
22 May 20	137.00000 +1.33	138.17	134.62	137.49	294,900
21 May 20	135.67000 -1.90	140.40	134.41	137.60	279,006
20 May 20	137.57001 +3.49	137.78	132.77	135.35	359,827
19 May 20	134.08000 +3.09	138.99	129.11	130.28	705,132
18 May 20	130.99001 +8.40	131.90	126.00	126.13	573,722
15 May 20	122.59000 +11.22	124.59	117.39	119.47	716,734
14 May 20	111.37000 +3.48	111.98	102.05	106.31	601,919
13 May 20	107.89000 -9.42	118.34	105.41	117.31	585,958
12 May 20	117.31000 -5.92	124.57	117.24	122.85	248,430
11 May 20	123.23000 -1.02	125.60	122.60	123.75	253,233
08 May 20	124.25000 +1.16	126.75	122.55	125.00	383,528
07 May 20	123.09000 +4.70	123.44	118.07	120.08	333,804
06 May 20	118.39000 +2.45	120.22	117.02	117.22	279,306
05 May 20	115.94000 +1.99	119.04	114.14	115.66	357,202
04 May 20	113.95000 +1.76	114.64	108.24	110.19	255,339
01 May 20	112.19000 -3.48	115.65	110.10	112.61	167,461
30 Apr 20	115.67000 -2.33	119.58	114.77	117.00	201,523
29 Apr 20	118.00000 +1.99	122.37	116.61	118.00	479,398
28 Apr 20	116.01000 +5.01	116.60	109.41	113.28	812,572
27 Apr 20	111.00000 +5.13	111.05	104.77	105.54	261,803
24 Apr 20	105.87000 -0.25	106.47	101.67	106.47	303,845
23 Apr 20	106.12000 +1.67	108.18	103.60	103.60	243,935
22 Apr 20	104.45000 +7.21	105.44	99.89	100.32	231,057
21 Apr 20	97.24000 -5.36	101.50	95.15	100.50	188,239
20 Apr 20	102.60000 -0.42	104.98	100.30	102.15	174,174
17 Apr 20	103.02000 +2.96	105.61	101.05	103.10	262,774
16 Apr 20	100.06000 +2.26	100.63	95.54	98.90	336,487
15 Apr 20	97.80000 -2.26	98.36	93.74	96.79	263,267
14 Apr 20	100.06000 +6.94	100.98	95.51	96.29	339,096
13 Apr 20	93.12000 +0.22	94.31	89.02	94.31	197,755
09 Apr 20	92.90000 -4.67	102.73	91.39	98.57	612,790
08 Apr 20	97.57000 +3.21	97.95	93.23	96.78	295,054
07 Apr 20	94.36000 +4.85	97.79	90.75	95.00	556,336
06 Apr 20	89.51000 +16.86	89.78	74.89	74.89	688,308
03 Apr 20	72.65000 -6.17	79.06	70.83	78.50	570,331
02 Apr 20	78.82000 -4.76	84.60	77.79	82.51	869,400
01 Apr 20	83.58000 -4.30	85.78	80.46	83.89	516,578
31 Mar 20	87.88000 -0.92	90.65	85.83	87.57	249,769
30 Mar 20	88.80000 +3.49	90.97	84.70	85.53	294,389
27 Mar 20	85.31000 -4.09	88.01	84.20	86.11	296,394
26 Mar 20	89.40000 +0.82	91.62	86.81	89.09	524,696
25 Mar 20	88.58000 +3.80	90.35	81.64	85.85	395,060
24 Mar 20	84.78000 +11.28	86.37	76.02	78.71	519,140
23 Mar 20	73.50000 -0.59	80.38	71.94	73.75	551,789
20 Mar 20	74.09000 -8.41	85.50	72.34	81.64	837,408
19 Mar 20	82.50000 -10.07	94.62	82.50	90.80	571,658
18 Mar 20	92.57000 -5.42	94.93	83.92	93.98	612,362
17 Mar 20	97.99000 +5.44	101.53	93.07	94.88	544,414
16 Mar 20	92.55000 -9.20	98.50	90.07	95.55	576,772
13 Mar 20	101.75000 +11.41	101.99	93.64	97.37	393,631
12 Mar 20	90.34000 -7.84	94.83	87.18	91.56	405,853
11 Mar 20	98.18000 -7.96	104.79	96.68	102.01	367,102
10 Mar 20	106.14000 +6.82	106.33	98.98	104.16	390,108
09 Mar 20	99.32000 -11.19	104.00	95.19	104.00	616,266
06 Mar 20	110.51000 -7.07	115.75	107.83	113.20	353,430
05 Mar 20	117.58000 -0.98	119.50	115.03	115.44	173,398
04 Mar 20	118.56000 +3.59	118.91	114.99	118.18	247,876
03 Mar 20	114.97000 -8.53	124.32	114.04	124.32	414,272
02 Mar 20	123.50000 +10.49	123.81	112.60	115.18	513,371
28 Feb 20	113.01000 +3.08	113.01	104.85	105.67	583,144
27 Feb 20	109.93000 -4.09	114.66	109.75	112.73	729,064
26 Feb 20	114.02000 -1.98	118.55	113.64	115.99	466,223
25 Feb 20	116.00000 -7.27	124.93	115.84	124.71	440,584
24 Feb 20	123.27000 -11.55	127.68	121.11	127.68	632,417
21 Feb 20	134.82001 +8.83	141.67	130.30	136.70	823,106
20 Feb 20	125.99000 -3.18	134.60	124.28	131.99	461,244
19 Feb 20	129.17000 +0.56	130.20	127.94	130.00	266,249
18 Feb 20	128.61000 +0.63	130.44	126.94	128.63	188,867
14 Feb 20	127.98000 +1.90	128.49	126.25	126.25	189,550
13 Feb 20	126.08000 +0.61	126.80	123.96	124.44	180,412
12 Feb 20	125.47000 +2.92	125.91	120.10	123.00	288,931
11 Feb 20	122.55000 -1.05	125.07	121.83	125.07	277,314
10 Feb 20	123.60000 +2.04	124.99	121.30	121.56	277,318
07 Feb 20	121.56000 -3.44	125.08	121.17	124.63	157,946
06 Feb 20	125.00000 +3.12	127.13	121.63	122.22	313,953
05 Feb 20	121.88000 -4.75	128.54	120.10	127.83	299,218
04 Feb 20	126.63000 +2.15	128.36	125.56	126.49	204,335
03 Feb 20	124.48000 +1.78	124.85	120.02	123.20	215,257
31 Jan 20	122.70000 -4.90	127.40	121.89	127.10	284,602
30 Jan 20	127.60000 +1.81	128.10	124.99	125.81	280,782
29 Jan 20	125.79000 -4.31	131.00	123.79	131.00	365,714
28 Jan 20	130.10001 +6.85	130.75	122.51	124.13	285,539
27 Jan 20	123.25000 -0.93	124.37	120.10	121.10	883,046
24 Jan 20	124.18000 +0.68	126.79	122.70	124.20	191,876
23 Jan 20	123.50000 +2.90	124.62	119.82	119.82	304,037
22 Jan 20	120.60000 +3.86	120.93	116.50	116.60	335,941
21 Jan 20	116.74000 -2.93	120.64	116.25	119.67	295,454
17 Jan 20	119.67000 +3.01	119.83	117.00	117.77	189,330
16 Jan 20	116.66000 +0.00	118.41	115.46	117.44	177,813
15 Jan 20	116.66000 +2.61	118.84	114.24	114.24	299,683
14 Jan 20	114.05000 +2.26	114.86	111.28	112.28	190,157
13 Jan 20	111.79000 +1.05	113.02	111.32	111.79	174,574
10 Jan 20	110.74000 -2.51	114.54	106.80	113.86	379,512
09 Jan 20	113.25000 +0.39	115.60	113.06	114.00	175,494
08 Jan 20	112.86000 +3.68	113.48	108.65	109.36	226,297
07 Jan 20	109.18000 +1.54	109.99	105.54	107.18	179,622
06 Jan 20	107.64000 -0.94	108.17	105.45	107.41	323,610
03 Jan 20	108.58000 +0.84	109.01	105.17	105.78	156,178
02 Jan 20	107.74000 +1.69	108.11	106.28	106.37	150,420
31 Dec 19	106.05000 -0.05	106.40	104.41	105.73	110,028
30 Dec 19	106.10000 -1.84	107.19	104.24	107.19	122,381
27 Dec 19	107.94000 -1.64	110.43	107.51	110.07	147,681
26 Dec 19	109.58000 +1.43	110.03	107.70	108.05	135,505
24 Dec 19	108.15000 -0.38	108.47	107.63	108.39	50,948
23 Dec 19	108.53000 +2.53	108.70	106.00	106.00	161,760
20 Dec 19	106.00000 +4.77	106.30	101.61	102.03	374,100
19 Dec 19	101.23000 +1.53	102.45	99.22	99.79	346,379
18 Dec 19	99.70000 -1.47	102.44	99.43	101.24	305,727
17 Dec 19	101.17000 -2.42	103.91	100.47	103.55	221,886
16 Dec 19	103.59000 -1.38	105.98	103.02	105.37	167,551
13 Dec 19	104.97000 +0.73	105.43	103.44	103.46	169,600
12 Dec 19	104.24000 +1.97	104.86	101.69	102.07	317,132
11 Dec 19	102.27000 +1.76	102.40	100.01	100.22	113,842
10 Dec 19	100.51000 -1.33	102.58	100.31	101.54	172,866
09 Dec 19	101.84000 -1.50	102.91	101.50	102.65	110,629
06 Dec 19	103.34000 +1.89	103.66	101.23	102.00	281,958
05 Dec 19	101.45000 +1.29	102.81	99.21	99.90	216,040
04 Dec 19	100.16000 +1.40	100.62	98.45	99.35	221,435
03 Dec 19	98.76000 -4.99	102.56	97.29	101.91	521,307
02 Dec 19	103.75000 -3.25	106.99	103.55	106.99	508,669
29 Nov 19	107.00000 -0.79	107.92	106.33	106.97	176,841
27 Nov 19	107.79000 -0.04	108.73	106.32	108.00	343,517
26 Nov 19	107.83000 +2.73	108.12	104.27	104.99	762,635
25 Nov 19	105.10000 +3.03	105.17	102.70	102.71	340,624
22 Nov 19	102.07000 +2.08	102.68	98.89	100.38	290,812
21 Nov 19	99.99000 +0.43	100.36	98.00	99.74	587,409
20 Nov 19	99.56000 +3.63	99.62	95.75	95.78	332,555
19 Nov 19	95.93000 +1.60	96.70	92.12	94.48	398,182
18 Nov 19	94.33000 -5.50	99.68	93.71	99.68	528,678
15 Nov 19	99.83000 -9.43	109.00	99.16	106.00	692,362
14 Nov 19	109.26000 +4.17	109.78	104.34	105.20	480,188
13 Nov 19	105.09000 +1.08	105.18	102.25	103.35	215,755
12 Nov 19	104.01000 +2.97	104.41	101.26	101.26	264,203
11 Nov 19	101.04000 +1.93	101.50	98.50	98.80	165,207
08 Nov 19	99.11000 +0.32	100.61	96.86	98.36	185,474
07 Nov 19	98.79000 +2.14	99.85	96.44	96.83	233,269
06 Nov 19	96.65000 +0.73	97.36	95.16	95.62	171,464
05 Nov 19	95.92000 +1.68	96.15	93.70	94.68	233,319
04 Nov 19	94.24000 +0.52	95.49	92.17	94.29	172,125
01 Nov 19	93.72000 +0.46	95.76	93.14	94.55	123,770
31 Oct 19	93.26000 +0.63	94.61	92.26	92.45	208,631
30 Oct 19	92.63000 +1.81	92.65	90.38	90.91	106,003
29 Oct 19	90.82000 -1.22	92.96	89.30	91.73	238,957
28 Oct 19	92.04000 +3.55	93.89	88.31	88.34	292,546
25 Oct 19	88.49000 -2.81	90.99	88.20	90.99	277,716
24 Oct 19	91.30000 +2.41	93.13	89.78	89.91	224,275
23 Oct 19	88.89000 -2.24	92.80	88.54	90.52	223,854
22 Oct 19	91.13000 -5.26	97.31	90.22	96.87	330,009
21 Oct 19	96.39000 -1.39	101.48	95.16	100.93	225,124
18 Oct 19	97.78000 -2.24	101.03	96.92	100.01	358,654
17 Oct 19	100.02000 -0.22	102.21	98.73	100.12	186,157
16 Oct 19	100.24000 -1.35	101.40	98.75	100.58	228,133
15 Oct 19	101.59000 +2.96	101.81	99.08	99.10	122,368
14 Oct 19	98.63000 -0.26	100.36	98.31	98.89	246,775
11 Oct 19	98.89000 +2.99	99.69	96.59	96.59	140,571
10 Oct 19	95.90000 +0.38	95.94	94.50	95.10	90,205
09 Oct 19	95.52000 +2.91	95.83	92.75	92.75	126,593
08 Oct 19	92.61000 -3.98	97.00	92.29	95.74	115,893
07 Oct 19	96.59000 +2.06	96.81	94.17	94.50	128,877
04 Oct 19	94.53000 +0.71	95.65	92.86	94.97	100,604
03 Oct 19	93.82000 +3.35	94.01	90.31	90.31	363,793
02 Oct 19	90.47000 -1.59	91.82	89.26	91.76	210,524
01 Oct 19	92.06000 +0.48	92.39	90.29	91.41	137,344
30 Sep 19	91.58000 -0.29	93.52	91.41	92.19	169,641
27 Sep 19	91.87000 -1.17	94.00	90.69	93.50	184,018
26 Sep 19	93.04000 +2.35	93.16	90.49	90.83	206,760
25 Sep 19	90.69000 +0.28	91.17	87.70	90.21	174,043
24 Sep 19	90.41000 -1.02	92.21	89.82	91.64	244,707
23 Sep 19	91.43000 -3.56	95.31	91.30	94.99	219,103
20 Sep 19	94.99000 +1.61	95.78	93.02	93.97	492,105
19 Sep 19	93.38000 +0.24	94.63	92.65	93.40	254,418
18 Sep 19	93.14000 +1.78	93.71	90.50	91.09	334,380
17 Sep 19	91.36000 +2.58	91.93	88.53	88.59	230,196
16 Sep 19	88.78000 +1.88	89.11	85.54	86.00	243,090
13 Sep 19	86.90000 -0.62	89.00	86.72	87.51	207,214
12 Sep 19	87.52000 -0.05	90.91	87.47	88.07	229,706
11 Sep 19	87.57000 +0.22	87.73	85.90	86.72	426,782
10 Sep 19	87.35000 -2.69	90.93	85.27	86.49	452,765
09 Sep 19	90.04000 -3.41	93.60	89.21	93.60	171,967
06 Sep 19	93.45000 -1.49	96.15	93.27	95.14	103,049
05 Sep 19	94.94000 +0.75	95.30	92.79	94.82	221,166
04 Sep 19	94.19000 +2.61	94.47	92.07	93.00	217,027
03 Sep 19	91.58000 -3.35	94.97	90.99	94.47	297,849
30 Aug 19	94.93000 -0.11	96.87	94.66	96.00	228,938
29 Aug 19	95.04000 +2.15	95.13	92.10	93.99	306,416
28 Aug 19	92.89000 -0.81	95.15	92.70	93.68	226,995
27 Aug 19	93.70000 -1.98	96.55	92.72	95.90	521,327
26 Aug 19	95.68000 +0.38	96.67	94.82	96.00	210,528
23 Aug 19	95.30000 -1.52	99.57	94.98	97.21	529,764
22 Aug 19	96.82000 +3.19	97.61	92.27	93.49	460,636
21 Aug 19	93.63000 +3.84	95.08	90.17	91.25	320,101
20 Aug 19	89.79000 -1.85	92.33	89.79	91.46	529,859
19 Aug 19	91.64000 -7.10	99.94	90.05	99.63	847,570
16 Aug 19	98.74000 -2.37	101.70	91.93	94.89	736,006
15 Aug 19	101.11000 +0.48	101.87	99.16	100.84	466,921
14 Aug 19	100.63000 -4.78	103.73	100.01	103.44	245,150
13 Aug 19	105.41000 +1.95	105.94	101.27	103.00	230,104
12 Aug 19	103.46000 -3.89	105.00	96.08	103.44	800,215
09 Aug 19	107.35000 +0.08	108.75	105.46	107.38	259,787
08 Aug 19	107.27000 +4.38	109.80	104.40	104.48	569,520
07 Aug 19	102.89000 -2.03	104.96	101.51	103.44	370,986
06 Aug 19	104.92000 +1.54	106.28	103.53	105.36	223,111
05 Aug 19	103.38000 -4.79	105.75	101.98	105.75	267,624
02 Aug 19	108.17000 -2.03	110.02	103.25	109.80	238,853
01 Aug 19	110.20000 +4.20	112.33	106.27	106.60	341,193
31 Jul 19	106.00000 -1.00	109.38	104.88	107.34	446,257
30 Jul 19	107.00000 -4.22	110.68	106.88	110.00	227,290
29 Jul 19	111.22000 +0.49	111.87	108.52	110.79	210,274
26 Jul 19	110.73000 +2.77	111.17	108.09	108.09	206,219
25 Jul 19	107.96000 +2.28	108.22	104.84	105.81	198,308
24 Jul 19	105.68000 +1.35	106.00	104.10	104.10	286,122
23 Jul 19	104.33000 -0.98	106.76	103.71	106.37	247,935
22 Jul 19	105.31000 +0.71	106.95	105.26	106.00	324,029
19 Jul 19	104.60000 -1.47	107.55	104.54	106.71	202,555
18 Jul 19	106.07000 -0.60	107.00	104.69	106.12	219,562
17 Jul 19	106.67000 -0.29	109.17	103.22	103.50	275,086
16 Jul 19	106.96000 -0.69	109.06	105.61	107.61	265,698
15 Jul 19	107.65000 -0.12	109.47	107.02	108.20	208,920
12 Jul 19	107.77000 -0.79	109.49	107.29	108.25	337,409
11 Jul 19	108.56000 -0.41	109.29	107.18	108.89	224,169
10 Jul 19	108.97000 +3.47	109.78	106.19	106.19	385,037
09 Jul 19	105.50000 +0.93	105.67	101.56	103.62	257,853
08 Jul 19	104.57000 -0.02	106.15	103.21	103.90	281,914
05 Jul 19	104.59000 +0.32	105.39	102.07	103.47	202,787
03 Jul 19	104.27000 +0.88	105.00	103.44	103.61	174,945
02 Jul 19	103.39000 +0.67	103.95	102.26	102.38	256,388
01 Jul 19	102.72000 +1.67	104.99	101.44	103.55	280,395
28 Jun 19	101.05000 +1.74	101.13	98.87	99.69	385,820
27 Jun 19	99.31000 +1.02	100.55	97.98	98.36	377,954
26 Jun 19	98.29000 -2.71	102.52	98.10	101.48	434,307
25 Jun 19	101.00000 -0.70	102.75	100.65	101.91	433,688
24 Jun 19	101.70000 -3.31	104.91	100.69	104.91	363,984
21 Jun 19	105.01000 +1.48	105.33	103.01	104.21	747,431
20 Jun 19	103.53000 +1.39	104.25	102.53	103.84	318,559
19 Jun 19	102.14000 +0.36	102.70	99.89	102.02	194,648
18 Jun 19	101.78000 +0.32	104.14	101.43	103.04	385,111
17 Jun 19	101.46000 +1.96	101.61	98.67	100.00	296,306
14 Jun 19	99.50000 -1.77	100.86	98.89	100.86	265,182
13 Jun 19	101.27000 +1.67	102.24	97.83	100.26	460,933
12 Jun 19	99.60000 +3.55	100.07	95.76	95.76	441,068
11 Jun 19	96.05000 -0.07	100.99	95.36	97.10	400,229
10 Jun 19	96.12000 +2.95	97.23	94.28	94.38	325,711
07 Jun 19	93.17000 +1.68	93.54	92.05	92.06	146,809
06 Jun 19	91.49000 +0.73	91.61	89.09	90.91	204,457
05 Jun 19	90.76000 +0.88	92.74	90.25	91.10	336,450
04 Jun 19	89.88000 +2.44	90.34	87.95	88.64	372,128
03 Jun 19	87.44000 -5.40	93.43	85.62	92.72	688,470
31 May 19	92.84000 +2.07	93.19	89.63	89.63	321,990
30 May 19	90.77000 +2.42	90.87	88.21	88.36	413,136
29 May 19	88.35000 -4.50	91.83	88.01	91.75	489,151
28 May 19	92.85000 +3.39	93.50	89.47	89.95	5,145,475
24 May 19	89.46000 +1.00	89.93	87.60	88.88	415,250
23 May 19	88.46000 -0.88	88.85	85.97	88.46	458,391
22 May 19	89.34000 +1.95	89.71	87.40	87.72	408,877
21 May 19	87.39000 +2.77	87.88	85.83	85.83	319,370
20 May 19	84.62000 +0.58	86.14	82.60	84.72	192,339
17 May 19	84.04000 -2.38	86.38	83.29	85.51	234,964
16 May 19	86.42000 +3.21	86.97	82.54	83.21	401,376
15 May 19	83.21000 +2.05	83.54	79.59	80.39	282,056
14 May 19	81.16000 +1.55	83.05	79.14	80.25	305,006
13 May 19	79.61000 -5.88	84.94	79.44	83.13	294,375
10 May 19	85.49000 +5.49	85.70	75.00	79.31	656,368
09 May 19	80.00000 -3.19	82.52	79.25	81.56	379,017
08 May 19	83.19000 +2.12	84.56	80.51	81.49	256,133
07 May 19	81.07000 -1.72	82.31	79.39	81.85	252,050
06 May 19	82.79000 -1.56	83.42	81.00	82.22	300,131
03 May 19	84.35000 +1.45	84.64	82.48	83.28	256,020
02 May 19	82.90000 -0.02	83.85	81.19	82.31	221,880
01 May 19	82.92000 -1.07	85.00	82.19	84.33	108,161
30 Apr 19	83.99000 +1.96	84.06	80.60	81.74	172,234
29 Apr 19	82.03000 -0.97	83.45	81.49	83.00	117,432
26 Apr 19	83.00000 +2.16	83.16	80.83	80.84	119,769
25 Apr 19	80.84000 -1.97	83.02	80.39	83.02	160,349
24 Apr 19	82.81000 -0.84	84.19	80.34	83.60	325,931
23 Apr 19	83.65000 +3.56	83.75	80.17	80.44	276,421
22 Apr 19	80.09000 +1.49	80.39	78.25	78.28	104,162
18 Apr 19	78.60000 +0.23	79.78	77.50	78.52	193,497
17 Apr 19	78.37000 -2.60	81.83	78.05	81.62	235,741
16 Apr 19	80.97000 +0.23	82.93	80.77	81.41	141,452
15 Apr 19	80.74000 -0.85	82.33	80.18	81.58	139,452
12 Apr 19	81.59000 +1.77	81.80	78.79	80.50	233,754
11 Apr 19	79.82000 +1.03	80.41	78.20	78.89	212,689
10 Apr 19	78.79000 +2.42	80.50	76.62	77.11	375,783
09 Apr 19	76.37000 +2.46	77.63	73.31	73.54	318,701
08 Apr 19	73.91000 -0.69	74.83	73.12	74.60	145,341
05 Apr 19	74.60000 +2.58	75.96	72.03	72.89	482,283
04 Apr 19	72.02000 -2.49	74.79	70.87	74.50	184,332
03 Apr 19	74.51000 +1.87	75.23	73.05	73.34	239,067
02 Apr 19	72.64000 +2.87	73.12	68.68	69.55	240,740
01 Apr 19	69.77000 -1.63	72.04	69.44	71.75	296,216
29 Mar 19	71.40000 +0.23	72.17	70.62	71.67	135,723
28 Mar 19	71.17000 +2.04	71.42	69.19	69.42	105,832
27 Mar 19	69.13000 -2.10	71.40	68.34	71.01	104,197
26 Mar 19	71.23000 +1.36	72.00	70.01	70.63	141,393
25 Mar 19	69.87000 -0.04	70.88	69.01	69.31	125,668
22 Mar 19	69.91000 -3.08	72.62	69.81	72.33	175,020
21 Mar 19	72.99000 +1.82	73.29	71.09	71.09	116,626
20 Mar 19	71.17000 -0.27	72.13	70.41	71.25	100,816
19 Mar 19	71.44000 +0.56	71.92	70.93	71.05	106,867
18 Mar 19	70.88000 -1.44	72.90	70.67	72.32	168,955
15 Mar 19	72.32000 +1.41	72.87	70.73	71.11	200,791
14 Mar 19	70.91000 -0.67	71.74	70.54	71.41	263,840
13 Mar 19	71.58000 +1.29	72.36	70.40	70.90	294,669
12 Mar 19	70.29000 +0.43	70.61	69.57	69.78	105,480
11 Mar 19	69.86000 +1.22	70.04	68.74	68.90	178,536
08 Mar 19	68.64000 -0.56	69.50	67.94	68.31	132,717
07 Mar 19	69.20000 +0.09	69.62	67.60	68.99	201,634
06 Mar 19	69.11000 -2.01	71.31	69.00	70.88	186,202
05 Mar 19	71.12000 -0.17	71.38	70.36	71.18	126,336
04 Mar 19	71.29000 +0.71	71.78	69.63	70.64	162,556
01 Mar 19	70.58000 +1.69	71.09	68.90	69.64	196,003
28 Feb 19	68.89000 -0.52	69.39	68.08	69.02	256,441
27 Feb 19	69.41000 -0.77	70.50	68.67	70.34	184,916
26 Feb 19	70.18000 -1.69	72.30	70.07	72.00	114,115
25 Feb 19	71.87000 -0.12	74.00	71.82	72.49	202,082
22 Feb 19	71.99000 +2.24	72.42	70.27	70.27	174,487
21 Feb 19	69.75000 +0.33	70.31	68.50	68.93	149,577
20 Feb 19	69.42000 -1.81	71.07	68.71	71.00	204,943
19 Feb 19	71.23000 +0.45	72.86	70.78	70.81	337,680
15 Feb 19	70.78000 +2.52	73.00	68.20	73.00	591,401
14 Feb 19	68.26000 -0.14	69.67	67.86	68.00	400,031
13 Feb 19	68.40000 +0.40	68.80	67.59	68.80	207,387
12 Feb 19	68.00000 +0.49	68.90	67.46	68.20	127,683
11 Feb 19	67.51000 +0.78	68.12	66.58	67.05	153,240
08 Feb 19	66.73000 +0.23	67.15	65.73	66.20	160,033
07 Feb 19	66.50000 -0.74	67.91	66.02	66.60	107,507
06 Feb 19	67.24000 -0.40	67.94	66.61	67.61	205,787
05 Feb 19	67.64000 -0.79	68.73	67.56	68.50	227,432
04 Feb 19	68.43000 +0.91	68.93	67.30	67.82	232,601
01 Feb 19	67.52000 -0.08	68.18	67.10	67.66	249,514
31 Jan 19	67.60000 -0.43	68.90	67.21	67.70	295,404
30 Jan 19	68.03000 -0.82	69.90	67.59	69.69	144,135
29 Jan 19	68.85000 +0.56	69.26	67.92	68.78	190,969
28 Jan 19	68.29000 +0.25	69.05	67.13	69.00	214,566
25 Jan 19	68.04000 +3.37	68.88	65.10	65.61	376,207
24 Jan 19	64.67000 +1.43	64.73	63.40	63.56	140,779
23 Jan 19	63.24000 -0.76	65.74	62.66	64.42	177,242
22 Jan 19	64.00000 -1.00	64.92	63.28	64.61	331,582
18 Jan 19	65.00000 +0.88	66.35	63.85	64.18	451,194
17 Jan 19	64.12000 -0.73	66.00	63.85	64.85	214,829
16 Jan 19	64.85000 +1.31	65.18	63.37	63.89	386,167
15 Jan 19	63.54000 +2.14	63.63	61.52	61.52	164,404
14 Jan 19	61.40000 +1.15	61.75	59.32	59.62	140,422
11 Jan 19	60.25000 -0.81	61.54	60.05	60.99	255,548
10 Jan 19	61.06000 +0.23	62.38	60.45	60.56	183,455
09 Jan 19	60.83000 +3.44	61.35	57.30	57.30	339,259
08 Jan 19	57.39000 +0.14	58.56	56.32	57.82	131,220
07 Jan 19	57.25000 +3.42	57.49	54.28	54.33	208,855
04 Jan 19	53.83000 +1.73	54.53	51.98	52.12	247,454
03 Jan 19	52.10000 -2.37	53.94	50.91	53.72	411,912
02 Jan 19	54.47000 -1.85	55.46	53.83	55.26	178,553
31 Dec 18	56.32000 -0.46	57.85	56.07	57.29	131,197
28 Dec 18	56.78000 -0.29	58.00	55.43	57.05	180,088
27 Dec 18	57.07000 +1.18	57.08	54.18	54.75	158,376
26 Dec 18	55.89000 +3.18	56.11	52.92	52.95	235,598
24 Dec 18	52.71000 -1.77	53.98	51.51	53.98	103,935
21 Dec 18	54.48000 -0.56	57.27	54.35	55.60	544,771
20 Dec 18	55.04000 -0.10	55.77	54.30	55.21	447,076
19 Dec 18	55.14000 -1.17	56.85	54.66	56.14	144,651
18 Dec 18	56.31000 +1.78	57.17	54.85	55.35	252,293
17 Dec 18	54.53000 -0.70	56.17	53.90	55.06	208,532
14 Dec 18	55.23000 -1.11	56.27	55.01	55.42	171,878
13 Dec 18	56.34000 -0.56	57.55	55.57	57.29	105,973
12 Dec 18	56.90000 +2.54	58.44	54.93	55.40	462,465
11 Dec 18	54.36000 +0.60	55.62	53.78	54.89	107,102
10 Dec 18	53.76000 +0.01	54.44	53.01	53.66	108,407
07 Dec 18	53.75000 -3.58	58.09	53.21	57.25	149,795
06 Dec 18	57.33000 -0.58	57.73	56.00	56.16	192,461
04 Dec 18	57.91000 -1.76	59.62	57.58	59.46	184,283
03 Dec 18	59.67000 +1.02	59.92	57.70	59.92	185,068
30 Nov 18	58.65000 +1.35	58.84	56.57	57.26	160,423
29 Nov 18	57.30000 +0.80	57.91	56.09	56.29	156,675
28 Nov 18	56.50000 +1.97	56.54	54.81	55.28	168,298
27 Nov 18	54.53000 +0.19	55.27	53.47	54.06	105,147
26 Nov 18	54.34000 +1.84	54.48	52.83	53.26	103,850
23 Nov 18	52.50000 -0.16	53.20	51.57	52.00	63,660
21 Nov 18	52.66000 +2.21	53.04	50.46	51.06	159,034
20 Nov 18	50.45000 -0.92	51.45	48.95	50.00	311,665
19 Nov 18	51.37000 -1.92	54.03	50.56	53.46	366,014
16 Nov 18	53.29000 +0.40	54.31	50.60	51.23	308,697
15 Nov 18	52.89000 +2.10	53.00	50.14	50.74	264,344
14 Nov 18	50.79000 -1.27	52.90	50.68	52.62	158,710
13 Nov 18	52.06000 -0.55	53.59	51.78	52.64	159,766
12 Nov 18	52.61000 -1.08	53.57	52.03	53.34	370,600
09 Nov 18	53.69000 -0.41	53.95	52.42	53.67	142,522
08 Nov 18	54.10000 -1.21	55.56	53.79	55.32	113,931
07 Nov 18	55.31000 +1.99	55.77	53.56	53.90	160,839
06 Nov 18	53.32000 +0.58	53.45	52.15	52.69	132,158
05 Nov 18	52.74000 -0.68	53.45	52.19	53.34	229,070
02 Nov 18	53.42000 +0.09	54.06	52.65	53.48	237,131
01 Nov 18	53.33000 +1.85	54.01	51.40	51.48	220,132
31 Oct 18	51.48000 +2.96	51.80	48.99	49.42	206,346
30 Oct 18	48.52000 +1.46	48.87	46.88	47.19	349,034
29 Oct 18	47.06000 -1.15	49.54	46.30	49.04	168,156
26 Oct 18	48.21000 -0.91	49.63	47.77	48.19	201,141
25 Oct 18	49.12000 +1.91	49.66	47.58	48.00	179,012
24 Oct 18	47.21000 -2.47	49.61	47.17	49.36	174,766
23 Oct 18	49.68000 -0.41	49.89	48.27	49.33	221,559
22 Oct 18	50.09000 -0.60	51.43	49.90	50.75	141,106
19 Oct 18	50.69000 -0.18	52.01	50.69	51.29	128,864
18 Oct 18	50.87000 -0.72	51.66	50.57	51.50	237,209
17 Oct 18	51.59000 -0.07	52.10	50.98	51.59	142,275
16 Oct 18	51.66000 +1.39	51.77	49.84	51.10	266,274
15 Oct 18	50.27000 -0.90	51.22	49.96	51.08	160,486
12 Oct 18	51.17000 +1.93	51.41	49.58	50.93	357,376
11 Oct 18	49.24000 -1.68	51.58	49.24	50.49	256,526
10 Oct 18	50.92000 -3.08	53.78	50.82	53.60	261,677
09 Oct 18	54.00000 -0.74	56.05	53.89	54.50	188,211
08 Oct 18	54.74000 -1.07	55.53	53.59	55.48	338,030
05 Oct 18	55.81000 -0.29	56.36	55.40	56.36	251,257
04 Oct 18	56.10000 -1.75	57.96	54.85	57.60	457,448
03 Oct 18	57.85000 +0.98	58.40	56.50	57.31	210,667
02 Oct 18	56.87000 -2.23	59.05	56.26	59.05	169,086
01 Oct 18	59.10000 +0.11	59.65	59.09	59.11	175,875
28 Sep 18	58.99000 -0.16	59.51	58.69	58.83	110,282
27 Sep 18	59.15000 +0.58	59.64	58.51	58.59	127,502
26 Sep 18	58.57000 +0.19	58.73	57.96	58.54	154,235
25 Sep 18	58.38000 +0.99	58.48	57.42	57.42	107,404
24 Sep 18	57.39000 +0.92	57.89	56.00	56.01	278,774
21 Sep 18	56.47000 -2.17	59.30	56.09	58.91	255,068
20 Sep 18	58.64000 -1.01	61.16	58.57	59.65	212,626
19 Sep 18	59.65000 +0.02	59.91	59.44	59.72	207,101
18 Sep 18	59.63000 +1.06	59.95	58.50	58.50	184,260
17 Sep 18	58.57000 -0.60	59.11	58.40	58.92	206,250
14 Sep 18	59.17000 -0.47	60.36	58.88	59.95	184,003
13 Sep 18	59.64000 +0.95	59.87	58.60	58.70	199,890
12 Sep 18	58.69000 -0.55	59.50	57.83	59.21	200,059
11 Sep 18	59.24000 -0.26	59.87	58.96	59.08	151,963
10 Sep 18	59.50000 +0.05	60.44	59.29	59.91	153,875
07 Sep 18	59.45000 +0.47	60.35	58.37	58.65	568,018
06 Sep 18	58.98000 -2.72	61.90	58.88	60.48	449,470
05 Sep 18	61.70000 -3.09	64.85	61.47	64.85	322,560
04 Sep 18	64.79000 -0.09	65.01	62.10	64.64	525,934
31 Aug 18	64.88000 -0.45	66.41	64.39	65.00	530,442
30 Aug 18	65.33000 +0.82	65.43	63.63	64.40	287,534
29 Aug 18	64.51000 +0.13	65.33	64.10	64.11	308,889
28 Aug 18	64.38000 +2.25	65.00	62.55	62.55	653,106
27 Aug 18	62.13000 +0.28	63.17	61.02	62.50	464,635
24 Aug 18	61.85000 +2.81	62.62	53.24	54.89	1,348,838
23 Aug 18	59.04000 +2.05	59.41	57.01	57.29	539,155
22 Aug 18	56.99000 +0.13	57.44	56.08	56.90	244,744
21 Aug 18	56.86000 -1.08	58.40	56.69	58.06	305,965
20 Aug 18	57.94000 -0.41	58.46	57.58	58.36	239,868
17 Aug 18	58.35000 +0.58	58.57	57.24	57.79	108,234
16 Aug 18	57.77000 +0.22	58.68	57.75	58.04	190,840
15 Aug 18	57.55000 -1.84	59.28	57.15	59.28	225,851
14 Aug 18	59.39000 +1.52	59.67	57.60	58.08	187,702
13 Aug 18	57.87000 -0.34	58.90	57.75	58.13	82,330
10 Aug 18	58.21000 +0.03	58.41	57.50	57.71	242,484
09 Aug 18	58.18000 -1.14	59.32	58.18	59.32	132,679
08 Aug 18	59.32000 +1.94	59.39	57.30	57.30	201,364
07 Aug 18	57.38000 +0.12	58.29	56.49	57.59	397,243
06 Aug 18	57.26000 +0.57	57.71	56.37	56.97	305,324
03 Aug 18	56.69000 -0.13	57.30	56.22	56.80	219,272
02 Aug 18	56.82000 +0.91	56.93	55.49	55.49	169,039
01 Aug 18	55.91000 +0.47	55.92	55.16	55.52	203,363
31 Jul 18	55.44000 +0.37	55.66	53.62	55.12	281,038
30 Jul 18	55.07000 -1.13	56.37	54.41	56.06	348,430
27 Jul 18	56.20000 -1.41	57.60	56.05	57.54	492,931
26 Jul 18	57.61000 +0.30	57.64	56.80	56.97	217,481
25 Jul 18	57.31000 +0.62	57.37	56.48	56.48	174,008
24 Jul 18	56.69000 -1.79	58.79	56.29	58.58	373,300
23 Jul 18	58.48000 -0.31	58.89	57.77	58.89	175,377
20 Jul 18	58.79000 -0.66	59.65	58.63	59.65	234,624
19 Jul 18	59.45000 +0.80	59.66	58.65	58.76	354,950
18 Jul 18	58.65000 +0.79	58.83	57.42	57.64	214,834
17 Jul 18	57.86000 +0.18	58.23	57.19	57.68	233,722
16 Jul 18	57.68000 -1.27	59.10	57.32	58.95	215,522
13 Jul 18	58.95000 +0.13	59.31	57.58	58.74	347,323
12 Jul 18	58.82000 +1.77	59.97	57.65	57.89	730,221
11 Jul 18	57.05000 +0.09	57.56	56.70	57.21	256,700
10 Jul 18	56.96000 +0.20	58.74	56.96	57.05	399,503
09 Jul 18	56.76000 +0.87	56.98	55.96	56.50	751,795
06 Jul 18	55.89000 +0.03	56.15	55.31	55.85	369,338
05 Jul 18	55.86000 -0.48	56.55	55.70	56.48	316,030
03 Jul 18	56.34000 -0.47	56.90	55.99	56.86	225,326
02 Jul 18	56.81000 +0.02	57.37	56.19	56.43	343,210
29 Jun 18	56.79000 +1.78	56.94	55.01	55.38	396,376
28 Jun 18	55.01000 +0.24	55.50	54.28	54.51	388,438
27 Jun 18	54.77000 -0.72	56.18	54.53	55.81	431,328
26 Jun 18	55.49000 -0.17	56.67	55.32	55.64	631,561
25 Jun 18	55.66000 -0.84	56.90	55.08	56.50	623,418
22 Jun 18	56.50000 +0.46	56.54	55.00	56.15	716,609
21 Jun 18	56.04000 +3.22	56.99	54.52	54.99	3,122,347
20 Jun 18	52.82000 -4.18	56.23	52.61	56.23	1,301,758
19 Jun 18	57.00000 +0.00	57.57	56.22	57.50	347,628
18 Jun 18	57.00000 +1.11	57.24	55.27	55.56	335,673
15 Jun 18	55.89000 +0.66	55.93	54.08	54.73	184,253
14 Jun 18	55.23000 +0.56	55.45	54.30	54.73	218,345
13 Jun 18	54.67000 -0.44	56.00	54.08	55.36	334,953
12 Jun 18	55.11000 +1.33	55.33	53.46	53.75	208,320
11 Jun 18	53.78000 -0.49	54.82	53.45	54.15	201,502
08 Jun 18	54.27000 +0.63	54.57	53.00	53.40	212,851
07 Jun 18	53.64000 -0.15	53.89	53.10	53.89	233,494
06 Jun 18	53.79000 +0.07	53.95	53.33	53.95	183,501
05 Jun 18	53.72000 +0.50	53.94	53.38	53.43	195,221
04 Jun 18	53.22000 +0.91	53.29	52.45	52.80	142,615
01 Jun 18	52.31000 +0.81	52.61	51.64	51.73	252,570
31 May 18	51.50000 -0.55	52.45	51.17	52.06	255,579
30 May 18	52.05000 +0.94	52.16	51.16	51.17	153,708
29 May 18	51.11000 -0.04	51.72	50.69	51.06	251,566
25 May 18	51.15000 +0.44	51.25	50.49	50.50	139,643
24 May 18	50.71000 +0.38	50.71	49.91	50.09	142,047
23 May 18	50.33000 +0.33	50.33	49.53	49.95	133,273
22 May 18	50.00000 -0.47	50.46	50.00	50.46	159,135
21 May 18	50.47000 -0.80	51.95	50.18	51.67	217,414
18 May 18	51.27000 +0.46	51.72	50.46	50.51	387,248
17 May 18	50.81000 -0.09	51.17	50.10	50.88	343,238
16 May 18	50.90000 +0.44	51.00	49.70	50.61	444,443
15 May 18	50.46000 -0.19	51.23	49.94	50.24	496,252
14 May 18	50.65000 -1.18	52.22	50.35	52.07	420,981
11 May 18	51.83000 +4.33	55.74	50.12	53.00	1,392,401
10 May 18	47.50000 +0.14	47.85	46.73	47.52	620,212
09 May 18	47.36000 -0.33	47.97	47.07	47.96	249,398
08 May 18	47.69000 +0.46	48.08	46.65	47.08	630,906
07 May 18	47.23000 +1.23	47.67	46.28	46.29	355,213
04 May 18	46.00000 +0.03	46.71	45.85	45.92	443,676
03 May 18	45.97000 +0.95	46.27	44.84	44.98	518,000
02 May 18	45.02000 +0.22	45.74	44.44	44.70	431,506
01 May 18	44.80000 -0.21	45.44	44.26	44.93	123,373
30 Apr 18	45.01000 +0.65	45.41	44.45	44.45	455,272
27 Apr 18	44.36000 -0.86	45.46	44.32	45.37	115,644
26 Apr 18	45.22000 +1.05	45.88	44.51	44.51	316,896
25 Apr 18	44.17000 +0.23	44.31	43.29	43.90	247,236
24 Apr 18	43.94000 -0.43	44.93	43.64	44.60	190,870
23 Apr 18	44.37000 +0.27	44.85	44.16	44.16	206,226
20 Apr 18	44.10000 -0.78	45.11	43.89	44.52	335,870
19 Apr 18	44.88000 +0.10	45.12	44.30	44.57	278,964
18 Apr 18	44.78000 -0.58	45.85	44.67	45.25	370,540
17 Apr 18	45.36000 +0.71	45.96	44.26	44.66	636,724
16 Apr 18	44.65000 -0.12	44.84	43.75	44.76	378,441
13 Apr 18	44.77000 -0.41	45.40	44.72	45.36	451,281
12 Apr 18	45.18000 +0.39	45.40	44.72	44.72	643,622
11 Apr 18	44.79000 -0.96	45.78	44.62	45.47	747,408
10 Apr 18	45.75000 -0.17	46.51	45.56	46.30	430,355
09 Apr 18	45.92000 -1.84	48.50	45.78	47.89	351,153
06 Apr 18	47.76000 -0.59	48.24	47.22	48.07	268,334
05 Apr 18	48.35000 +0.17	49.50	48.18	48.23	406,529
04 Apr 18	48.18000 -0.65	50.56	46.46	49.75	1,563,754
03 Apr 18	48.83000 -1.11	50.35	48.59	49.96	233,257
02 Apr 18	49.94000 -1.60	51.44	49.56	51.11	313,694
29 Mar 18	51.54000 +0.79	51.93	49.77	51.04	338,428
28 Mar 18	50.75000 -0.88	51.62	50.38	51.62	264,713
27 Mar 18	51.63000 -0.67	52.70	51.29	52.58	273,019
26 Mar 18	52.30000 +1.61	52.98	51.51	51.51	307,391
23 Mar 18	50.69000 -1.10	52.56	50.59	51.92	199,988
22 Mar 18	51.79000 -1.73	52.94	51.49	52.94	170,708
21 Mar 18	53.52000 -0.11	54.32	53.10	53.83	126,177
20 Mar 18	53.63000 +1.61	53.86	52.10	52.17	179,560
19 Mar 18	52.02000 -1.27	53.98	51.19	53.12	217,185
16 Mar 18	53.29000 +0.16	54.10	52.08	53.08	141,711
15 Mar 18	53.13000 +0.08	54.16	52.88	52.93	88,570
14 Mar 18	53.05000 -0.45	53.54	52.18	53.54	158,260
13 Mar 18	53.50000 -0.94	54.72	53.19	54.37	125,439
12 Mar 18	54.44000 +0.40	54.67	53.02	54.27	106,742
09 Mar 18	54.04000 +0.67	54.84	53.68	53.68	201,170
08 Mar 18	53.37000 +0.39	54.38	52.99	52.99	168,984
07 Mar 18	52.98000 +0.94	53.25	51.73	51.84	178,508
06 Mar 18	52.04000 -0.27	52.90	51.66	52.39	127,103
05 Mar 18	52.31000 +0.18	52.88	52.11	52.36	126,951
02 Mar 18	52.13000 -0.06	52.46	51.08	51.97	181,238
01 Mar 18	52.19000 +0.11	52.98	51.30	52.23	226,526
28 Feb 18	52.08000 +0.48	53.01	51.31	52.00	251,027
27 Feb 18	51.60000 -0.11	52.54	51.39	51.60	220,125
26 Feb 18	51.71000 -0.51	52.75	51.36	52.57	218,405
23 Feb 18	52.22000 +0.72	52.81	51.58	51.59	301,499
22 Feb 18	51.50000 -0.13	52.32	50.51	51.60	323,654
21 Feb 18	51.63000 -0.82	52.77	50.75	52.25	367,147
20 Feb 18	52.45000 +1.06	53.47	50.78	51.35	622,495
16 Feb 18	51.39000 +4.25	53.44	47.83	48.00	987,919
15 Feb 18	47.14000 +0.76	47.50	46.00	46.37	306,808
14 Feb 18	46.38000 +0.88	46.49	44.72	45.30	579,035
13 Feb 18	45.50000 +1.29	45.54	44.00	44.17	453,581
12 Feb 18	44.21000 +1.52	44.52	42.87	42.98	241,564
09 Feb 18	42.69000 -0.50	44.22	42.11	43.60	320,117
08 Feb 18	43.19000 -1.01	44.71	42.67	44.40	211,227
07 Feb 18	44.20000 -0.36	45.00	44.18	44.56	180,332
06 Feb 18	44.56000 +0.72	44.68	42.92	43.24	149,839
05 Feb 18	43.84000 -1.04	45.64	43.60	44.54	203,987
02 Feb 18	44.88000 -0.35	45.08	43.82	44.88	160,245
01 Feb 18	45.23000 -0.21	45.67	44.80	45.27	182,857
31 Jan 18	45.44000 +0.06	46.14	44.55	45.67	253,715
30 Jan 18	45.38000 -0.79	46.17	45.20	46.17	210,891
29 Jan 18	46.17000 -0.58	46.69	45.81	46.69	188,711
26 Jan 18	46.75000 +0.87	46.99	46.06	46.25	231,695
25 Jan 18	45.88000 -2.01	48.19	45.30	48.19	299,154
24 Jan 18	47.89000 -0.20	48.49	47.88	48.25	127,421
23 Jan 18	48.09000 +0.47	48.40	47.24	47.72	207,192
22 Jan 18	47.62000 -0.65	48.57	46.98	48.57	137,711
19 Jan 18	48.27000 +1.32	48.29	47.12	47.12	218,147
18 Jan 18	46.95000 +0.18	47.37	46.18	47.00	188,894
17 Jan 18	46.77000 -1.37	48.25	46.25	48.25	207,206
16 Jan 18	48.14000 +0.86	48.39	47.33	47.50	366,391
12 Jan 18	47.28000 -0.02	47.62	46.55	47.37	162,159
11 Jan 18	47.30000 +0.57	47.34	46.48	46.92	177,183
10 Jan 18	46.73000 -0.07	46.90	46.16	46.79	193,063
09 Jan 18	46.80000 +0.39	46.83	45.86	46.06	274,167
08 Jan 18	46.41000 +0.99	46.51	44.99	45.41	298,175
05 Jan 18	45.42000 +0.06	45.67	44.95	45.54	99,298
04 Jan 18	45.36000 +0.39	45.86	45.07	45.28	111,702
03 Jan 18	44.97000 -0.15	46.20	44.71	45.25	280,830
02 Jan 18	45.12000 -1.34	47.74	44.82	46.10	559,515
29 Dec 17	46.46000 +0.77	46.61	45.05	45.64	349,337
28 Dec 17	45.69000 +0.41	45.75	45.19	45.50	107,478
27 Dec 17	45.28000 +0.48	45.45	44.74	44.96	131,289
26 Dec 17	44.80000 -0.19	45.13	44.38	44.65	197,860
22 Dec 17	44.99000 +0.49	45.18	43.72	44.60	210,862
21 Dec 17	44.50000 -0.30	44.95	43.64	44.26	310,599
20 Dec 17	44.80000 +0.44	45.31	44.06	44.25	462,550
19 Dec 17	44.36000 +1.19	44.39	42.79	43.08	223,433
18 Dec 17	43.17000 +0.80	43.20	42.29	42.48	291,217
15 Dec 17	42.37000 +0.75	42.75	41.78	42.17	202,287
14 Dec 17	41.62000 -0.29	41.97	41.10	41.38	141,219
13 Dec 17	41.91000 +1.13	42.14	40.16	40.73	360,538
12 Dec 17	40.78000 +0.03	41.58	40.30	40.52	311,127
11 Dec 17	40.75000 +1.64	40.75	39.25	39.25	371,621
08 Dec 17	39.11000 -0.06	39.62	39.07	39.38	74,518
07 Dec 17	39.17000 +0.10	39.38	38.30	39.05	124,245
06 Dec 17	39.07000 +0.40	39.40	38.21	38.51	146,512
05 Dec 17	38.67000 +0.56	38.96	38.04	38.23	175,807
04 Dec 17	38.11000 -1.20	39.86	37.94	39.58	206,847
01 Dec 17	39.31000 -0.69	40.38	38.33	39.97	167,571
30 Nov 17	40.00000 +0.08	40.74	39.51	40.13	205,675
29 Nov 17	39.92000 -0.17	40.23	39.34	40.23	173,413
28 Nov 17	40.09000 +0.37	40.31	39.53	39.69	143,771
27 Nov 17	39.72000 -1.72	41.63	39.66	41.58	160,466
24 Nov 17	41.44000 +1.19	41.63	40.26	40.28	99,827
22 Nov 17	40.25000 -0.50	40.97	40.15	40.70	284,821
21 Nov 17	40.75000 +0.01	41.03	39.95	40.70	249,855
20 Nov 17	40.74000 +0.16	41.56	40.08	40.98	315,136
17 Nov 17	40.58000 +4.77	41.97	37.55	38.05	1,219,709
16 Nov 17	35.81000 +0.66	36.40	34.82	35.06	604,721
15 Nov 17	35.15000 -0.14	35.76	34.91	35.23	438,599
14 Nov 17	35.29000 -0.40	35.93	35.11	35.61	430,576
13 Nov 17	35.69000 -0.25	36.72	35.53	35.91	310,576
10 Nov 17	35.94000 -0.36	36.24	35.22	36.24	151,169
09 Nov 17	36.30000 +0.24	36.40	35.05	35.76	112,411
08 Nov 17	36.06000 +0.18	36.54	35.56	35.94	234,937
07 Nov 17	35.88000 -1.34	37.25	35.78	37.25	174,289
06 Nov 17	37.22000 +0.62	37.47	36.51	36.70	329,073
03 Nov 17	36.60000 +0.35	37.06	35.30	35.53	566,373
02 Nov 17	36.25000 -0.66	36.83	35.38	36.80	233,882
01 Nov 17	36.91000 -0.81	38.54	36.58	37.98	212,699
31 Oct 17	37.72000 +0.25	38.00	37.33	37.68	216,734
30 Oct 17	37.47000 -0.33	38.32	37.37	37.89	145,825
27 Oct 17	37.80000 -0.33	38.74	37.52	38.22	136,734
26 Oct 17	38.13000 -0.22	38.81	37.71	37.71	150,080
25 Oct 17	38.35000 -1.57	40.07	38.25	39.90	238,016
24 Oct 17	39.92000 -0.47	40.71	39.74	40.50	276,934
23 Oct 17	40.39000 -0.32	40.97	40.26	40.71	67,851
20 Oct 17	40.71000 +0.11	41.34	40.51	40.82	125,336
19 Oct 17	40.60000 -1.26	41.82	40.46	41.82	390,094
18 Oct 17	41.86000 -0.16	42.68	41.84	42.08	169,606
17 Oct 17	42.02000 +0.82	42.02	41.29	41.29	88,333
16 Oct 17	41.20000 -0.80	42.03	40.67	42.03	342,623
13 Oct 17	42.00000 -0.45	42.95	41.88	42.95	179,867
12 Oct 17	42.45000 +0.55	42.67	41.82	42.03	179,658
11 Oct 17	41.90000 +0.42	42.24	41.49	41.49	94,447
10 Oct 17	41.48000 -0.04	41.77	40.62	41.77	139,458
09 Oct 17	41.52000 +0.42	41.80	40.87	41.27	110,404
06 Oct 17	41.10000 +0.05	41.76	40.62	40.62	156,021
05 Oct 17	41.05000 -0.15	41.44	40.87	41.25	303,171
04 Oct 17	41.20000 +0.23	41.56	40.82	40.82	79,477
03 Oct 17	40.97000 -0.33	41.89	40.79	41.27	141,272
02 Oct 17	41.30000 +1.23	41.30	39.90	40.00	268,768
29 Sep 17	40.07000 +0.37	40.28	39.30	39.64	159,446
28 Sep 17	39.70000 +0.71	39.88	38.78	38.88	163,930
27 Sep 17	38.99000 +0.83	39.25	38.28	38.28	197,806
26 Sep 17	38.16000 -0.37	39.09	37.70	38.56	136,491
25 Sep 17	38.53000 +0.19	38.81	37.87	38.33	118,828
22 Sep 17	38.34000 -0.11	39.69	38.26	38.57	168,715
21 Sep 17	38.45000 +0.66	38.63	37.73	37.80	111,261
20 Sep 17	37.79000 -0.14	38.11	37.11	37.83	117,040
19 Sep 17	37.93000 -1.07	39.04	37.93	39.04	242,013
18 Sep 17	39.00000 +0.15	39.07	38.76	38.92	140,509
15 Sep 17	38.85000 +0.00	39.07	38.64	38.87	195,741
14 Sep 17	38.85000 -0.15	39.08	38.45	38.97	173,734
13 Sep 17	39.00000 +0.25	39.34	38.56	38.74	276,330
12 Sep 17	38.75000 -0.07	39.27	38.49	38.87	244,901
11 Sep 17	38.82000 +0.98	38.92	38.14	38.16	171,577
08 Sep 17	37.84000 +0.77	38.11	36.77	37.01	183,068
07 Sep 17	37.07000 -0.53	38.09	36.67	37.76	251,609
06 Sep 17	37.60000 -0.15	38.34	37.16	37.80	481,831
05 Sep 17	37.75000 -0.94	38.78	37.36	38.70	314,826
01 Sep 17	38.69000 -0.20	39.05	38.52	38.95	225,576
31 Aug 17	38.89000 +0.40	39.07	38.47	38.66	125,321
30 Aug 17	38.49000 +0.00	38.74	38.13	38.47	126,218
29 Aug 17	38.49000 -0.32	38.82	38.32	38.58	99,244
28 Aug 17	38.81000 -0.67	39.98	38.70	39.76	142,559
25 Aug 17	39.48000 +0.00	40.00	39.10	39.76	145,332
24 Aug 17	39.48000 +0.26	39.57	38.90	39.35	176,366
23 Aug 17	39.22000 -0.01	39.35	38.50	39.05	165,029
22 Aug 17	39.23000 +0.32	39.44	38.31	38.97	237,986
21 Aug 17	38.91000 -0.65	39.57	37.85	39.50	292,244
18 Aug 17	39.56000 -2.70	42.75	39.02	42.14	697,207
17 Aug 17	42.26000 -0.64	43.63	42.14	42.75	255,440
16 Aug 17	42.90000 +0.45	43.54	42.52	42.52	164,296
15 Aug 17	42.45000 -1.23	43.69	42.45	43.69	115,792
14 Aug 17	43.68000 +0.72	43.82	43.25	43.27	295,058
11 Aug 17	42.96000 +0.04	43.35	41.75	42.17	163,145
10 Aug 17	42.92000 -0.45	43.45	42.46	43.22	125,326
09 Aug 17	43.37000 +0.15	43.92	42.95	43.01	203,920
08 Aug 17	43.22000 -0.20	44.28	43.00	43.34	198,341
07 Aug 17	43.42000 -0.31	44.04	43.24	43.74	194,956
04 Aug 17	43.73000 +0.26	44.16	43.12	43.50	115,131
03 Aug 17	43.47000 +0.03	44.13	43.23	43.49	138,661
02 Aug 17	43.44000 -2.80	46.24	43.23	46.24	272,021
01 Aug 17	46.24000 +0.27	46.42	45.27	46.08	115,131
31 Jul 17	45.97000 +0.24	46.27	44.84	45.73	147,817
28 Jul 17	45.73000 +0.48	46.05	44.76	45.17	105,186
27 Jul 17	45.25000 -2.09	46.89	45.15	46.43	298,974
26 Jul 17	47.34000 +0.73	47.51	46.14	46.64	251,809
25 Jul 17	46.61000 +0.92	46.72	45.78	45.82	284,944
24 Jul 17	45.69000 +0.34	45.97	44.87	45.30	152,801
21 Jul 17	45.35000 +0.84	45.45	44.27	44.27	213,602
20 Jul 17	44.51000 +0.22	45.24	44.08	44.22	192,762
19 Jul 17	44.29000 +1.21	44.35	43.09	43.33	180,234
18 Jul 17	43.08000 +0.29	43.09	42.23	42.70	207,446
17 Jul 17	42.79000 -0.39	43.82	42.67	43.17	333,448
14 Jul 17	43.18000 +1.73	43.37	41.42	41.61	342,905
13 Jul 17	41.45000 -0.14	42.23	40.84	41.75	337,983
12 Jul 17	41.59000 +0.54	41.85	40.97	41.33	570,292
11 Jul 17	41.05000 +0.75	41.20	39.88	40.30	245,237
10 Jul 17	40.30000 -0.55	40.79	39.81	40.75	258,705
07 Jul 17	40.85000 -1.96	42.12	40.72	41.73	291,399
06 Jul 17	42.81000 -0.42	43.41	42.34	42.95	512,726
05 Jul 17	43.23000 +0.72	43.23	42.38	42.52	296,551
03 Jul 17	42.51000 -0.93	43.73	41.78	43.18	212,295
30 Jun 17	43.44000 +0.50	43.94	42.88	42.99	222,111
29 Jun 17	42.94000 -0.21	43.50	42.36	43.15	182,788
28 Jun 17	43.15000 +0.76	43.50	41.60	42.61	223,088
27 Jun 17	42.39000 -1.32	43.89	42.34	43.89	177,964
26 Jun 17	43.71000 +0.50	44.24	42.75	43.41	316,079
23 Jun 17	43.21000 -0.04	44.20	42.62	43.29	3,256,800
22 Jun 17	43.25000 -0.04	43.80	42.93	43.61	258,326
21 Jun 17	43.29000 +0.30	43.67	41.49	42.78	340,999
20 Jun 17	42.99000 +0.45	43.04	42.39	42.45	236,541
19 Jun 17	42.54000 +0.91	42.64	41.73	41.78	166,729
16 Jun 17	41.63000 -0.40	42.06	41.34	42.06	261,452
15 Jun 17	42.03000 -0.13	42.54	41.57	41.90	249,331
14 Jun 17	42.16000 -0.14	42.61	41.79	42.43	348,988
13 Jun 17	42.30000 -0.02	42.63	41.33	42.63	466,047
12 Jun 17	42.32000 -1.01	43.39	41.12	43.10	535,082
09 Jun 17	43.33000 -0.61	45.00	42.86	44.10	528,793
08 Jun 17	43.94000 +1.18	44.06	42.43	42.82	336,108
07 Jun 17	42.76000 -0.05	43.10	42.19	42.84	311,434
06 Jun 17	42.81000 +1.58	43.09	40.99	40.99	328,879
05 Jun 17	41.23000 -0.15	41.68	40.66	41.53	278,741
02 Jun 17	41.38000 +0.40	43.10	41.11	41.12	358,561
01 Jun 17	40.98000 +1.82	41.02	39.16	39.16	258,719
31 May 17	39.16000 +0.47	39.16	38.70	38.90	232,175
30 May 17	38.69000 -1.17	40.05	38.25	39.77	329,840
26 May 17	39.86000 +0.26	40.39	38.91	39.07	274,373
25 May 17	39.60000 +1.39	39.64	37.82	38.30	223,429
24 May 17	38.21000 +1.21	38.39	36.87	36.99	216,202
23 May 17	37.00000 -0.30	37.70	36.54	37.38	277,537
22 May 17	37.30000 -1.60	39.06	37.28	39.06	505,219
19 May 17	38.90000 +1.63	39.83	33.87	34.50	1,001,166
18 May 17	37.27000 -0.48	37.66	36.72	37.51	326,993
17 May 17	37.75000 -0.56	37.97	37.45	37.75	307,546
16 May 17	38.31000 +0.82	38.42	37.57	37.57	187,264
15 May 17	37.49000 +0.50	37.52	36.99	37.02	117,855
12 May 17	36.99000 -0.04	37.09	36.51	36.98	106,937
11 May 17	37.03000 -0.41	37.28	36.69	37.26	77,231
10 May 17	37.44000 +0.09	37.70	36.94	37.35	74,840
09 May 17	37.35000 +0.31	37.59	37.12	37.12	133,703
08 May 17	37.04000 -0.37	37.63	37.01	37.36	117,114
05 May 17	37.41000 +0.27	37.45	37.03	37.16	102,125
04 May 17	37.14000 +0.00	37.32	36.81	37.27	124,254
03 May 17	37.14000 -0.15	37.41	36.93	37.12	161,928
02 May 17	37.29000 -0.24	37.77	37.06	37.52	194,202
01 May 17	37.53000 -0.36	38.19	37.50	37.92	176,810
28 Apr 17	37.89000 +0.85	37.94	36.85	37.05	293,102
27 Apr 17	37.04000 +0.51	37.27	36.49	36.62	138,074
26 Apr 17	36.53000 +0.98	36.62	35.47	35.54	185,568
25 Apr 17	35.55000 +0.11	35.80	35.22	35.72	223,875
24 Apr 17	35.44000 +0.48	35.61	35.01	35.45	268,244
21 Apr 17	34.96000 -0.12	35.46	34.88	35.02	79,936
20 Apr 17	35.08000 -0.01	35.43	34.65	35.19	123,220
19 Apr 17	35.09000 +0.92	35.32	34.21	34.25	206,055
18 Apr 17	34.17000 +0.08	34.27	33.83	33.97	120,318
17 Apr 17	34.09000 +0.26	34.12	33.75	33.80	148,812
13 Apr 17	33.83000 -0.12	34.01	33.63	33.90	147,428
12 Apr 17	33.95000 -0.03	34.01	33.72	33.93	105,437
11 Apr 17	33.98000 +0.15	34.09	33.70	33.70	130,682
10 Apr 17	33.83000 -0.16	34.01	33.56	33.99	183,719
07 Apr 17	33.99000 -0.08	34.09	33.60	33.99	206,265
06 Apr 17	34.07000 -0.55	34.64	33.57	34.64	228,015
05 Apr 17	34.62000 -1.03	35.67	34.61	35.66	185,362
04 Apr 17	35.65000 -0.44	36.12	35.41	36.05	125,193
03 Apr 17	36.09000 -0.31	36.42	35.57	36.33	159,192
31 Mar 17	36.40000 +0.00	36.62	35.98	36.41	192,605
30 Mar 17	36.40000 +0.00	36.60	35.68	36.60	192,688
29 Mar 17	36.40000 -0.40	37.13	36.38	36.78	157,800
28 Mar 17	36.80000 +0.59	36.98	35.65	36.10	261,297
27 Mar 17	36.21000 +0.10	36.34	35.24	35.75	171,010
24 Mar 17	36.11000 +0.80	36.21	35.41	35.52	181,118
23 Mar 17	35.31000 +0.40	35.77	34.92	34.92	128,399
22 Mar 17	34.91000 +0.25	35.11	34.34	34.67	124,438
21 Mar 17	34.66000 -1.11	36.00	34.53	35.92	193,758
20 Mar 17	35.77000 -0.01	35.98	35.57	35.73	63,839
17 Mar 17	35.78000 -0.11	36.00	35.57	36.00	142,847
16 Mar 17	35.89000 -0.18	36.24	35.71	36.10	83,091
15 Mar 17	36.07000 -0.12	36.40	35.77	36.37	212,029
14 Mar 17	36.19000 -0.40	36.54	36.01	36.50	145,849
13 Mar 17	36.59000 -0.17	37.44	36.49	36.66	196,115
10 Mar 17	36.76000 +0.14	36.97	36.45	36.87	133,192
09 Mar 17	36.62000 +0.32	36.63	35.75	36.20	209,395
08 Mar 17	36.30000 +0.76	36.51	35.55	35.73	135,965
07 Mar 17	35.54000 -0.61	36.23	35.52	36.16	157,688
06 Mar 17	36.15000 -0.25	36.31	35.51	36.13	102,054
03 Mar 17	36.40000 -0.34	36.77	36.10	36.62	174,570
02 Mar 17	36.74000 -0.57	37.49	36.52	37.43	220,951
01 Mar 17	37.31000 +1.01	37.57	36.23	36.66	283,172
28 Feb 17	36.30000 -0.66	37.30	36.30	36.83	225,785
27 Feb 17	36.96000 -0.19	37.30	36.58	37.30	178,355
24 Feb 17	37.15000 +0.11	37.48	36.33	36.71	234,232
23 Feb 17	37.04000 +0.55	37.16	36.01	36.50	458,206
22 Feb 17	36.49000 +0.86	36.61	35.13	35.52	465,805
21 Feb 17	35.63000 +1.11	35.92	34.44	34.56	294,730
17 Feb 17	34.52000 -1.44	35.00	33.00	35.00	705,973
16 Feb 17	35.96000 +0.45	35.97	35.40	35.63	305,012
15 Feb 17	35.51000 +0.73	35.94	34.80	34.80	247,115
14 Feb 17	34.78000 +0.21	34.94	34.13	34.25	292,217
13 Feb 17	34.57000 -0.09	35.24	34.29	34.81	231,572
10 Feb 17	34.66000 +1.00	35.05	33.57	33.87	396,684
09 Feb 17	33.66000 +0.35	33.88	33.36	33.81	184,231
08 Feb 17	33.31000 +0.00	33.68	33.00	33.16	272,140
07 Feb 17	33.31000 +0.10	33.90	33.15	33.15	184,835
06 Feb 17	33.21000 -0.22	33.38	32.79	33.05	132,766
03 Feb 17	33.43000 +1.13	33.43	32.42	32.62	222,352
02 Feb 17	32.30000 -0.47	32.97	32.11	32.60	336,881
01 Feb 17	32.77000 -0.38	33.51	32.27	33.51	159,674
31 Jan 17	33.15000 -0.71	33.98	33.10	33.70	234,524
30 Jan 17	33.86000 -0.16	34.10	33.04	33.84	333,957
27 Jan 17	34.02000 -1.06	35.28	34.00	35.23	210,656
26 Jan 17	35.08000 -0.22	35.53	34.95	35.37	100,429
25 Jan 17	35.30000 +0.97	35.33	34.25	34.55	275,850
24 Jan 17	34.33000 +0.27	34.50	33.97	34.10	253,443
23 Jan 17	34.06000 -0.63	34.75	33.97	34.73	252,206
20 Jan 17	34.69000 -0.17	35.39	34.59	34.94	396,671
19 Jan 17	34.86000 -0.04	35.20	34.59	35.00	276,528
18 Jan 17	34.90000 +0.41	34.97	34.09	34.56	312,761
17 Jan 17	34.49000 -0.02	35.26	34.15	34.51	673,439
13 Jan 17	34.51000 +1.59	34.67	32.53	32.87	456,149
12 Jan 17	32.92000 +1.96	33.35	31.48	31.69	872,705
11 Jan 17	30.96000 -0.45	31.48	30.90	31.48	565,876
10 Jan 17	31.41000 -0.27	32.48	31.39	31.84	210,275
09 Jan 17	31.68000 -0.47	32.07	31.65	31.98	210,507
06 Jan 17	32.15000 -0.29	32.46	31.98	32.33	224,216
05 Jan 17	32.44000 -0.48	32.95	31.71	32.90	176,415
04 Jan 17	32.92000 -0.07	33.10	32.64	32.83	156,938
03 Jan 17	32.99000 -0.36	33.77	32.96	33.75	199,972
30 Dec 16	33.35000 +0.64	33.63	32.76	32.80	282,373
29 Dec 16	32.71000 +0.35	32.90	32.23	32.36	125,154
28 Dec 16	32.36000 -0.55	33.02	32.22	32.83	109,356
27 Dec 16	32.91000 +0.33	33.07	32.41	32.49	115,545
23 Dec 16	32.58000 -0.03	32.88	32.33	32.49	177,123
22 Dec 16	32.61000 -0.84	33.23	32.21	33.23	158,010
21 Dec 16	33.45000 -0.34	33.97	32.81	33.74	287,527
20 Dec 16	33.79000 +0.15	33.91	33.04	33.69	674,819
19 Dec 16	33.64000 +0.02	33.90	33.26	33.60	309,692
16 Dec 16	33.62000 -0.12	34.14	33.23	33.90	575,044
15 Dec 16	33.74000 +0.18	34.47	33.51	33.74	241,813
14 Dec 16	33.56000 +0.06	34.35	33.18	33.33	265,853
13 Dec 16	33.50000 +0.67	34.09	32.99	32.99	364,433
12 Dec 16	32.83000 -0.50	33.21	32.26	33.19	306,664
09 Dec 16	33.33000 -0.04	34.39	33.21	33.27	631,312
08 Dec 16	33.37000 +0.88	33.89	32.33	32.53	554,859
07 Dec 16	32.49000 +0.04	32.82	31.73	32.49	267,018
06 Dec 16	32.45000 -0.44	33.04	31.22	33.04	954,466
05 Dec 16	32.89000 -0.11	33.72	32.73	33.24	205,431
02 Dec 16	33.00000 -0.20	33.56	32.95	33.22	134,330
01 Dec 16	33.20000 -1.06	34.51	32.85	34.28	284,796
30 Nov 16	34.26000 -1.13	35.50	34.00	35.50	353,724
29 Nov 16	35.39000 -0.96	36.34	35.36	36.17	193,167
28 Nov 16	36.35000 +0.03	37.00	36.01	36.11	234,214
25 Nov 16	36.32000 -0.08	36.53	36.03	36.28	234,582
23 Nov 16	36.40000 -1.18	37.50	36.00	37.27	352,620
22 Nov 16	37.58000 -0.16	38.23	37.37	37.88	285,284
21 Nov 16	37.74000 -0.69	38.93	37.54	38.53	179,694
18 Nov 16	38.43000 -0.53	39.19	37.91	39.19	203,932
17 Nov 16	38.96000 +0.16	39.82	38.70	39.03	260,994
16 Nov 16	38.80000 -1.72	41.05	38.43	40.42	1,046,033
15 Nov 16	40.52000 -4.97	41.99	31.64	41.77	1,752,655
14 Nov 16	45.49000 +0.98	45.73	44.48	45.24	362,964
11 Nov 16	44.51000 +1.14	45.31	43.39	43.39	263,396
10 Nov 16	43.37000 -0.71	44.58	42.64	44.36	256,898
09 Nov 16	44.08000 +1.07	44.29	40.76	42.00	163,091
08 Nov 16	43.01000 -0.16	43.93	42.78	43.13	166,940
07 Nov 16	43.17000 +1.38	43.38	41.96	42.53	154,182
04 Nov 16	41.79000 -0.11	43.12	41.64	41.92	255,866
03 Nov 16	41.90000 +0.54	42.66	41.20	41.40	263,206
02 Nov 16	41.36000 -1.41	42.79	41.28	42.68	155,546
01 Nov 16	42.77000 -0.73	44.09	42.68	43.50	244,343
31 Oct 16	43.50000 -0.20	44.28	43.00	44.00	301,036
28 Oct 16	43.70000 -0.33	45.10	42.69	43.85	172,068
27 Oct 16	44.03000 -1.44	46.01	43.87	45.65	225,953
26 Oct 16	45.47000 -0.92	46.86	45.45	46.16	142,799
25 Oct 16	46.39000 -0.74	47.08	46.29	46.83	128,172
24 Oct 16	47.13000 +2.88	47.19	44.60	45.38	147,919
21 Oct 16	44.25000 -0.02	44.49	43.68	43.97	74,686
20 Oct 16	44.27000 -0.49	45.00	44.11	44.75	87,668
19 Oct 16	44.76000 +0.42	45.00	44.05	44.26	101,018
18 Oct 16	44.34000 +0.68	44.68	43.63	44.16	94,263
17 Oct 16	43.66000 -0.03	43.87	43.43	43.79	127,901
14 Oct 16	43.69000 +0.19	44.12	43.45	43.69	52,775
13 Oct 16	43.50000 -0.48	43.84	43.29	43.66	98,441
12 Oct 16	43.98000 +0.06	44.62	43.17	43.83	181,917
11 Oct 16	43.92000 -0.95	44.90	43.75	44.70	167,265
10 Oct 16	44.87000 +0.88	44.95	44.15	44.15	154,751
07 Oct 16	43.99000 +0.01	44.16	43.41	43.89	96,122
06 Oct 16	43.98000 -0.28	44.09	43.29	44.01	159,557
05 Oct 16	44.26000 +1.12	44.76	42.85	43.20	285,858
04 Oct 16	43.14000 +0.80	43.24	42.10	42.48	205,859
03 Oct 16	42.34000 +0.22	42.42	41.66	42.07	83,542
30 Sep 16	42.12000 +0.99	42.35	40.89	41.19	214,155
29 Sep 16	41.13000 -0.61	41.70	41.08	41.58	114,243
28 Sep 16	41.74000 +1.12	41.79	40.51	40.68	254,221
27 Sep 16	40.62000 +0.22	41.12	40.27	40.49	183,065
26 Sep 16	40.40000 -1.48	41.69	40.34	41.58	205,829
23 Sep 16	41.88000 +0.48	42.14	40.44	41.30	239,926
22 Sep 16	41.40000 +0.28	41.59	40.85	41.30	164,906
21 Sep 16	41.12000 +1.00	41.26	40.30	40.36	123,609
20 Sep 16	40.12000 +0.05	40.30	39.36	40.30	145,162
19 Sep 16	40.07000 +0.07	40.96	39.97	40.11	94,557
16 Sep 16	40.00000 -1.84	41.87	39.94	41.87	304,999
15 Sep 16	41.84000 +1.20	41.85	40.70	40.70	234,240
14 Sep 16	40.64000 +1.30	40.72	39.01	39.22	176,361
13 Sep 16	39.34000 -0.24	39.63	39.05	39.09	217,831
12 Sep 16	39.58000 +0.59	39.58	38.03	38.63	246,836
09 Sep 16	38.99000 -0.42	40.05	38.76	39.54	164,282
08 Sep 16	39.41000 -0.60	39.88	39.27	39.88	74,231
07 Sep 16	40.01000 +0.06	40.20	39.57	40.00	106,553
06 Sep 16	39.95000 -0.24	40.44	39.79	40.12	146,359
02 Sep 16	40.19000 +0.81	40.46	39.29	39.43	205,156
01 Sep 16	39.38000 +0.33	39.80	38.96	39.07	99,757
31 Aug 16	39.05000 +0.06	39.23	38.66	38.93	187,127
30 Aug 16	38.99000 +0.57	39.07	38.22	38.37	166,797
29 Aug 16	38.42000 -0.95	39.57	38.42	39.51	253,200
26 Aug 16	39.37000 +0.09	39.65	38.92	39.29	202,342
25 Aug 16	39.28000 -0.98	40.25	39.25	40.25	325,326
24 Aug 16	40.26000 -0.12	40.40	39.63	40.40	312,498
23 Aug 16	40.38000 +0.22	40.72	40.10	40.48	436,389
22 Aug 16	40.16000 -0.48	40.91	40.06	40.50	137,155
19 Aug 16	40.64000 -0.36	41.31	40.04	40.80	181,628
18 Aug 16	41.00000 -0.21	41.75	40.62	40.95	225,737
17 Aug 16	41.21000 +0.97	41.45	39.96	39.96	256,353
16 Aug 16	40.24000 -0.89	41.08	40.00	41.02	148,941
15 Aug 16	41.13000 -1.17	42.50	41.05	42.20	166,093
12 Aug 16	42.30000 -1.61	44.81	42.07	43.86	299,075
11 Aug 16	43.91000 +1.58	44.14	37.50	43.09	1,423,108
10 Aug 16	42.33000 -0.69	43.34	42.12	43.25	188,808
09 Aug 16	43.02000 -0.80	44.30	42.65	43.90	237,646
08 Aug 16	43.82000 +0.75	43.97	42.77	43.33	182,891
05 Aug 16	43.07000 +0.47	43.19	42.36	42.78	136,179
04 Aug 16	42.60000 -0.78	43.93	42.40	43.57	195,619
03 Aug 16	43.38000 +0.11	43.41	42.92	43.13	111,194
02 Aug 16	43.27000 +0.17	43.79	42.85	42.97	182,266
01 Aug 16	43.10000 +0.91	43.50	42.22	42.25	213,431
29 Jul 16	42.19000 +0.09	42.26	41.76	41.98	157,283
28 Jul 16	42.10000 +0.73	42.25	40.94	41.35	164,575
27 Jul 16	41.37000 +0.43	41.42	40.63	41.00	133,712
26 Jul 16	40.94000 +0.35	41.57	40.47	40.47	98,102
25 Jul 16	40.59000 +0.39	40.61	39.71	40.25	80,486
22 Jul 16	40.20000 +0.76	40.23	39.25	39.34	114,938
21 Jul 16	39.44000 -1.28	40.83	38.76	40.61	195,785
20 Jul 16	40.72000 +0.69	41.73	40.01	40.29	240,266
19 Jul 16	40.03000 -0.63	40.93	39.72	40.65	251,512
18 Jul 16	40.66000 -0.48	41.22	40.28	41.22	284,126
15 Jul 16	41.14000 -0.88	42.36	40.99	42.06	339,040
14 Jul 16	42.02000 -0.50	42.96	41.71	42.96	366,025
13 Jul 16	42.52000 +1.18	42.79	41.10	41.50	452,374
12 Jul 16	41.34000 +1.22	41.46	40.11	40.26	292,202
11 Jul 16	40.12000 +0.09	40.40	39.76	40.40	299,775
08 Jul 16	40.03000 +0.75	40.21	39.34	39.75	197,852
07 Jul 16	39.28000 -0.27	39.93	38.95	39.57	169,275
06 Jul 16	39.55000 +0.01	39.65	39.02	39.44	135,273
05 Jul 16	39.54000 +0.14	40.52	39.08	39.70	120,628
01 Jul 16	39.40000 +0.05	39.96	39.08	39.48	126,358
30 Jun 16	39.35000 +0.09	39.46	38.87	39.23	135,733
29 Jun 16	39.26000 +1.76	39.34	37.75	37.75	171,239
28 Jun 16	37.50000 +0.48	37.70	36.15	37.70	245,055
27 Jun 16	37.02000 -0.98	37.64	35.90	37.38	454,484
24 Jun 16	38.00000 -2.14	38.99	37.16	38.66	1,209,686
23 Jun 16	40.14000 +0.44	40.39	39.51	40.07	157,894
22 Jun 16	39.70000 -0.13	40.17	39.31	39.73	99,023
21 Jun 16	39.83000 -0.13	40.45	39.33	40.04	112,163
20 Jun 16	39.96000 +0.90	40.36	39.07	39.56	211,353
17 Jun 16	39.06000 -0.61	39.98	38.84	39.77	169,318
16 Jun 16	39.67000 +0.07	39.84	39.10	39.37	103,075
15 Jun 16	39.60000 -0.04	40.50	39.41	40.00	219,299
14 Jun 16	39.64000 +0.79	39.96	38.45	38.79	207,440
13 Jun 16	38.85000 +0.19	39.19	37.90	38.39	181,293
10 Jun 16	38.66000 -0.75	39.48	38.49	39.02	123,792
09 Jun 16	39.41000 -0.66	40.00	38.89	39.88	170,152
08 Jun 16	40.07000 -0.31	41.23	39.95	40.50	201,936
07 Jun 16	40.38000 +1.55	40.50	38.92	39.16	359,071
06 Jun 16	38.83000 +0.49	39.54	38.35	38.35	198,382
03 Jun 16	38.34000 -0.42	38.78	38.03	38.77	288,399
02 Jun 16	38.76000 -0.25	39.31	38.63	39.02	269,469
01 Jun 16	39.01000 -1.13	40.20	38.88	40.10	414,695
31 May 16	40.14000 +1.40	40.14	38.52	38.75	483,256
27 May 16	38.74000 +0.63	38.89	37.84	38.10	188,211
26 May 16	38.11000 +0.24	38.45	37.81	38.17	72,613
25 May 16	37.87000 -0.48	38.73	37.80	38.53	112,738
24 May 16	38.35000 -0.08	38.95	38.19	38.54	200,859
23 May 16	38.43000 +0.82	38.96	37.49	37.71	150,938
20 May 16	37.61000 +0.32	37.90	37.21	37.52	169,031
19 May 16	37.29000 +0.05	38.02	36.81	37.13	513,060
18 May 16	37.24000 +0.27	37.59	36.75	36.93	115,214
17 May 16	36.97000 -0.98	38.13	36.72	37.92	198,691
16 May 16	37.95000 -0.13	38.53	37.89	38.30	271,762
13 May 16	38.08000 -1.50	39.50	37.86	39.50	184,438
12 May 16	39.58000 +1.23	39.90	37.82	38.54	391,039
11 May 16	38.35000 +0.15	39.14	38.17	38.17	383,321
10 May 16	38.20000 +2.14	39.22	35.01	35.06	1,228,803
09 May 16	36.06000 +0.74	37.44	34.86	35.23	321,292
06 May 16	35.32000 +0.52	35.60	34.34	34.34	232,797
05 May 16	34.80000 +0.40	34.92	34.17	34.43	93,288
04 May 16	34.40000 +0.09	34.73	33.60	33.61	196,153
03 May 16	34.31000 -0.83	34.88	33.87	34.72	105,176
02 May 16	35.14000 -0.35	35.80	34.71	35.52	141,828
29 Apr 16	35.49000 +0.83	35.58	34.25	34.62	169,439
28 Apr 16	34.66000 -0.59	35.56	34.52	35.13	142,891
27 Apr 16	35.25000 -0.46	35.62	34.60	35.62	126,175
26 Apr 16	35.71000 +0.86	35.72	34.52	34.94	144,712
25 Apr 16	34.85000 -0.89	35.90	34.80	35.86	277,475
22 Apr 16	35.74000 +1.24	35.91	34.10	34.14	467,879
21 Apr 16	34.50000 +0.53	34.68	33.71	34.68	90,663
20 Apr 16	33.97000 +0.66	34.01	32.83	33.41	161,402
19 Apr 16	33.31000 -0.70	34.24	33.25	34.09	173,216
18 Apr 16	34.01000 +0.04	34.33	33.73	33.88	102,146
15 Apr 16	33.97000 +0.45	34.44	32.94	33.45	234,659
14 Apr 16	33.52000 +0.55	33.97	32.82	33.00	227,174
13 Apr 16	32.97000 +2.12	32.99	30.58	30.97	268,177
12 Apr 16	30.85000 -0.55	31.58	30.77	31.30	112,471
11 Apr 16	31.40000 +0.19	31.84	31.09	31.36	99,520
08 Apr 16	31.21000 +0.04	31.59	30.68	31.30	120,430
07 Apr 16	31.17000 -1.10	32.12	30.95	32.10	143,324
06 Apr 16	32.27000 -0.16	32.67	32.00	32.41	89,276
05 Apr 16	32.43000 +0.10	32.82	31.99	32.00	263,356
04 Apr 16	32.33000 +0.51	32.53	31.48	31.98	191,797
01 Apr 16	31.82000 +0.96	31.92	30.11	30.68	103,961
31 Mar 16	30.86000 -0.12	31.65	30.65	31.08	299,963
30 Mar 16	30.98000 -0.45	31.69	30.68	31.52	114,726
29 Mar 16	31.43000 +1.76	31.46	29.67	30.00	169,215
28 Mar 16	29.67000 +0.58	29.74	28.80	29.35	169,386
24 Mar 16	29.09000 -0.83	29.82	28.64	29.82	316,159
23 Mar 16	29.92000 -0.75	30.61	29.91	30.61	156,412
22 Mar 16	30.67000 -0.32	31.64	30.48	30.74	193,967
21 Mar 16	30.99000 -0.88	31.92	30.75	31.92	143,745
18 Mar 16	31.87000 +0.52	32.65	31.07	31.57	225,499
17 Mar 16	31.35000 +0.59	31.57	30.13	30.65	118,053
16 Mar 16	30.76000 -0.38	32.31	30.60	31.00	242,874
15 Mar 16	31.14000 +1.15	31.42	29.75	29.75	523,029
14 Mar 16	29.99000 +1.01	30.09	28.86	28.90	130,882
11 Mar 16	28.98000 +0.26	29.11	28.55	28.97	74,274
10 Mar 16	28.72000 -0.46	29.45	28.27	29.37	71,835
09 Mar 16	29.18000 -0.17	29.41	28.52	29.41	163,841
08 Mar 16	29.35000 -1.01	30.36	28.94	30.12	174,078
07 Mar 16	30.36000 -0.14	31.15	29.97	30.40	181,379
04 Mar 16	30.50000 +0.56	31.26	29.78	30.02	446,257
03 Mar 16	29.94000 -0.26	30.11	29.20	30.11	322,322
02 Mar 16	30.20000 -1.70	30.85	29.00	29.00	624,618
01 Mar 16	31.90000 +1.05	31.98	30.86	31.19	135,806
29 Feb 16	30.85000 -0.53	31.51	30.70	31.26	333,023
26 Feb 16	31.38000 +0.53	31.96	30.96	31.13	337,807
25 Feb 16	30.85000 +1.16	30.94	29.62	29.94	196,659
24 Feb 16	29.69000 +0.68	29.81	28.48	28.61	130,470
23 Feb 16	29.01000 -0.23	29.27	28.46	28.92	262,753
22 Feb 16	29.24000 +1.13	29.65	28.79	29.56	422,019
19 Feb 16	28.11000 +1.88	28.21	26.10	26.22	280,003
18 Feb 16	26.23000 +0.57	29.93	25.90	29.93	490,118
17 Feb 16	25.66000 +0.63	26.08	24.76	25.10	271,700
16 Feb 16	25.03000 +1.90	25.12	23.58	23.83	415,011
12 Feb 16	23.13000 -0.39	24.13	22.99	23.91	165,587
11 Feb 16	23.52000 -0.37	23.89	23.05	23.48	344,162
10 Feb 16	23.89000 +0.57	24.57	23.34	23.50	299,414
09 Feb 16	23.32000 -0.18	23.73	22.50	23.26	494,410
08 Feb 16	23.50000 -2.74	26.66	23.38	26.51	524,996
05 Feb 16	26.24000 -2.94	29.59	26.00	29.03	271,095
04 Feb 16	29.18000 +0.54	29.35	27.95	28.61	290,994
03 Feb 16	28.64000 -1.41	30.69	28.01	30.35	199,252
02 Feb 16	30.05000 -0.98	31.21	29.99	30.78	210,795
01 Feb 16	31.03000 +0.61	31.19	30.16	30.27	186,596
29 Jan 16	30.42000 +0.94	30.54	29.59	29.73	203,681
28 Jan 16	29.48000 +0.25	30.22	28.90	29.42	141,347
27 Jan 16	29.23000 -0.40	30.09	29.10	29.62	125,900
26 Jan 16	29.63000 -0.99	30.65	29.51	30.65	270,661
25 Jan 16	30.62000 -1.03	31.94	30.53	31.53	128,498
22 Jan 16	31.65000 +0.33	32.34	31.36	31.73	144,731
21 Jan 16	31.32000 +0.29	32.09	30.69	31.01	148,608
20 Jan 16	31.03000 -0.48	31.45	30.47	31.04	445,875
19 Jan 16	31.51000 -0.48	32.65	31.12	32.28	188,304
15 Jan 16	31.99000 -0.42	32.08	31.02	31.42	334,653
14 Jan 16	32.41000 +0.11	32.99	31.19	32.20	291,171
13 Jan 16	32.30000 -1.30	34.29	31.29	33.85	228,574
12 Jan 16	33.60000 +0.25	34.86	32.78	33.82	403,392
11 Jan 16	33.35000 -2.16	36.33	33.00	36.08	457,169
08 Jan 16	35.51000 -0.79	37.11	35.44	36.49	198,974
07 Jan 16	36.30000 -1.39	37.10	35.48	37.10	527,032
06 Jan 16	37.69000 +0.15	37.86	36.90	36.90	207,791
05 Jan 16	37.54000 +0.76	37.55	36.37	36.86	321,632
04 Jan 16	36.78000 -0.73	36.99	34.79	36.92	357,009
31 Dec 15	37.51000 -0.04	37.87	36.55	37.23	440,420
30 Dec 15	37.55000 -0.04	38.00	37.34	37.54	148,812
29 Dec 15	37.59000 +1.27	38.23	36.67	36.67	376,624
28 Dec 15	36.32000 +1.61	36.78	34.60	34.77	250,366
24 Dec 15	34.71000 +1.11	34.99	33.44	33.88	203,568
23 Dec 15	33.60000 -0.59	35.30	32.60	34.32	468,377
22 Dec 15	34.19000 -0.98	35.29	34.16	35.23	432,913
21 Dec 15	35.17000 -0.49	37.08	34.77	36.66	350,777
18 Dec 15	35.66000 -2.14	37.55	35.41	37.55	247,170
17 Dec 15	37.80000 +1.78	37.99	35.36	37.00	507,972
16 Dec 15	36.02000 +0.67	36.13	35.00	35.49	116,360
15 Dec 15	35.35000 +0.18	35.70	34.90	35.37	165,420
14 Dec 15	35.17000 -0.03	35.51	34.74	35.07	176,715
11 Dec 15	35.20000 -1.76	36.38	34.87	36.38	216,106
10 Dec 15	36.96000 +0.26	37.35	36.60	36.81	126,992
09 Dec 15	36.70000 -0.29	37.00	36.19	36.83	245,004
08 Dec 15	36.99000 +0.80	37.17	36.00	36.00	179,692
07 Dec 15	36.19000 +0.27	36.59	35.71	35.94	310,178
04 Dec 15	35.92000 +0.87	36.18	35.00	35.00	207,965
03 Dec 15	35.05000 +0.05	35.49	34.22	35.00	431,801
02 Dec 15	35.00000 -0.01	35.07	34.20	34.73	219,656
01 Dec 15	35.01000 -0.15	35.54	34.23	35.16	258,203
30 Nov 15	35.16000 -1.06	36.82	34.50	36.22	469,245
27 Nov 15	36.22000 +0.53	36.50	35.38	35.60	120,976
25 Nov 15	35.69000 -0.71	36.40	35.30	36.40	263,245
24 Nov 15	36.40000 -1.05	37.42	36.07	37.03	140,018
23 Nov 15	37.45000 +0.50	37.67	36.61	37.05	126,814
20 Nov 15	36.95000 +0.86	37.30	35.64	36.12	203,708
19 Nov 15	36.09000 -0.15	37.41	35.90	36.33	273,183
18 Nov 15	36.24000 -1.70	37.94	34.54	37.94	388,347
17 Nov 15	37.94000 +3.09	38.16	34.63	34.95	458,918
16 Nov 15	34.85000 +0.80	34.96	33.53	33.90	352,649
13 Nov 15	34.05000 -0.16	34.33	33.51	33.96	292,291
12 Nov 15	34.21000 +0.00	34.76	33.62	33.93	221,917
11 Nov 15	34.21000 +0.03	35.21	33.62	34.20	138,608
10 Nov 15	34.18000 -0.02	34.87	33.92	33.92	275,806
09 Nov 15	34.20000 -0.88	35.59	33.81	35.05	329,722
06 Nov 15	35.08000 +0.84	36.16	32.44	34.00	281,235
05 Nov 15	34.24000 -1.10	35.51	33.88	35.26	137,451
04 Nov 15	35.34000 +1.31	36.05	34.04	34.15	185,077
03 Nov 15	34.03000 -0.08	34.56	33.47	34.03	201,653
02 Nov 15	34.11000 -0.46	34.83	33.60	34.69	222,550
30 Oct 15	34.57000 +0.42	35.82	33.83	34.19	315,617
29 Oct 15	34.15000 -0.37	34.73	33.73	34.51	171,461
28 Oct 15	34.52000 +0.92	34.99	33.27	33.70	221,588
27 Oct 15	33.60000 -0.13	33.89	33.11	33.35	202,997
26 Oct 15	33.73000 -0.33	34.83	33.10	34.21	399,677
23 Oct 15	34.06000 +0.70	34.29	33.07	33.71	266,773
22 Oct 15	33.36000 +0.37	33.39	32.72	33.25	312,184
21 Oct 15	32.99000 -0.58	33.55	32.56	33.32	371,362
20 Oct 15	33.57000 -1.42	35.12	32.50	35.12	338,789
19 Oct 15	34.99000 +0.21	36.80	34.51	34.78	497,301
16 Oct 15	34.78000 +1.09	34.87	33.15	33.86	287,683
15 Oct 15	33.69000 +2.21	34.24	31.57	31.57	281,604
14 Oct 15	31.48000 -0.22	31.81	31.16	31.70	185,802
13 Oct 15	31.70000 -0.36	32.39	31.29	31.78	120,013
12 Oct 15	32.06000 +0.14	32.48	31.52	32.00	212,651
09 Oct 15	31.92000 +0.77	32.23	30.97	31.25	109,153
08 Oct 15	31.15000 +0.04	31.68	30.54	30.83	352,360
07 Oct 15	31.11000 -0.71	31.95	30.03	31.86	308,222
06 Oct 15	31.82000 +0.17	31.92	31.02	31.44	182,668
05 Oct 15	31.65000 +0.74	31.72	30.03	31.19	226,656
02 Oct 15	30.91000 +0.94	31.00	29.50	29.50	106,888
01 Oct 15	29.97000 -0.62	30.79	28.62	30.76	199,069
30 Sep 15	30.59000 +0.16	31.61	30.32	30.90	240,630
29 Sep 15	30.43000 -0.05	31.27	29.98	30.47	101,858
28 Sep 15	30.48000 -1.31	31.95	30.03	31.80	110,334
25 Sep 15	31.79000 -0.80	33.88	31.65	32.93	136,524
24 Sep 15	32.59000 -0.90	33.24	32.23	33.12	223,959
23 Sep 15	33.49000 +1.53	33.96	31.48	31.93	201,902
22 Sep 15	31.96000 -0.34	32.14	31.27	31.83	86,623
21 Sep 15	32.30000 -0.41	32.96	31.61	32.96	129,600
18 Sep 15	32.71000 -0.27	33.22	31.94	32.52	145,658
17 Sep 15	32.98000 +1.11	33.31	31.71	31.90	243,166
16 Sep 15	31.87000 +0.64	32.10	31.09	31.36	134,351
15 Sep 15	31.23000 +1.35	31.35	29.90	29.90	184,914
14 Sep 15	29.88000 +0.28	30.00	29.53	29.85	104,101
11 Sep 15	29.60000 +0.31	29.67	29.04	29.23	60,597
10 Sep 15	29.29000 +0.64	29.41	28.45	28.57	85,921
09 Sep 15	28.65000 -0.07	29.26	28.10	28.93	114,158
08 Sep 15	28.72000 +1.28	28.80	27.59	27.84	128,603
04 Sep 15	27.44000 -0.23	28.12	27.05	27.52	137,804
03 Sep 15	27.67000 +0.63	28.17	26.46	27.08	214,979
02 Sep 15	27.04000 +0.84	27.04	25.67	26.20	209,147
01 Sep 15	26.20000 -1.00	27.32	26.07	26.70	246,662
31 Aug 15	27.20000 -0.36	27.74	26.88	27.32	241,126
28 Aug 15	27.56000 +0.56	27.83	26.54	26.81	435,873
27 Aug 15	27.00000 +0.61	27.55	25.34	26.60	583,743
26 Aug 15	26.39000 -1.30	28.02	25.52	27.89	555,610
25 Aug 15	27.69000 -1.71	30.65	27.24	30.23	250,300
24 Aug 15	29.40000 -3.26	32.45	25.92	31.03	416,334
21 Aug 15	32.66000 +1.44	32.98	30.55	30.86	350,461
20 Aug 15	31.22000 +0.17	31.31	30.25	30.47	216,530
19 Aug 15	31.05000 -0.07	31.39	30.60	30.69	125,539
18 Aug 15	31.12000 -0.70	31.59	31.04	31.51	174,590
17 Aug 15	31.82000 +0.56	32.18	30.75	31.35	209,740
14 Aug 15	31.26000 +1.27	31.34	29.33	29.62	179,312
13 Aug 15	29.99000 +0.65	30.43	29.15	29.97	241,558
12 Aug 15	29.34000 -1.43	30.82	28.51	30.37	305,104
11 Aug 15	30.77000 -1.47	32.19	30.55	32.02	87,199
10 Aug 15	32.24000 +1.13	32.83	31.11	31.43	158,901
07 Aug 15	31.11000 -0.65	31.52	30.34	31.47	165,702
06 Aug 15	31.76000 +0.04	32.07	30.35	31.58	158,584
05 Aug 15	31.72000 +0.30	32.30	31.40	31.71	96,498
04 Aug 15	31.42000 -0.08	32.04	31.22	31.56	177,851
03 Aug 15	31.50000 -0.30	32.08	31.10	31.90	66,270
31 Jul 15	31.80000 -0.41	32.97	31.51	32.12	101,958
30 Jul 15	32.21000 -0.25	32.45	31.31	32.45	90,039
29 Jul 15	32.46000 +0.02	32.95	31.65	32.48	107,247
28 Jul 15	32.44000 +1.63	32.54	30.83	30.88	169,954
27 Jul 15	30.81000 -2.11	32.00	29.34	32.00	332,694
24 Jul 15	32.92000 -1.28	34.60	32.70	34.29	144,351
23 Jul 15	34.20000 +1.00	35.00	32.82	33.05	374,553
22 Jul 15	33.20000 +0.15	33.41	32.32	33.05	145,177
21 Jul 15	33.05000 -0.28	33.52	32.04	33.44	175,447
20 Jul 15	33.33000 -0.79	34.56	33.18	34.38	190,146
17 Jul 15	34.12000 +0.15	35.00	33.44	34.00	310,904
16 Jul 15	33.97000 +1.96	33.98	32.33	32.33	205,191
15 Jul 15	32.01000 -1.39	33.50	31.89	33.40	216,515
14 Jul 15	33.40000 +0.58	33.50	30.89	32.98	800,427
13 Jul 15	32.82000 +1.52	33.05	31.62	31.71	416,003
10 Jul 15	31.30000 +2.19	31.76	29.27	29.39	446,350
09 Jul 15	29.11000 +0.80	30.00	28.77	29.20	1,667,697
08 Jul 15	28.31000 -0.67	28.75	27.15	28.40	401,825
07 Jul 15	28.98000 -1.28	29.79	28.33	29.79	250,788
06 Jul 15	30.26000 -0.11	30.80	29.58	29.98	138,659
02 Jul 15	30.37000 -0.24	30.81	29.43	30.70	221,012
01 Jul 15	30.61000 +0.18	31.89	30.07	30.75	378,357
30 Jun 15	30.43000 +0.63	30.54	29.57	29.84	138,356
29 Jun 15	29.80000 -0.95	30.39	29.06	30.22	214,742
26 Jun 15	30.75000 -0.25	31.32	30.50	31.26	808,378
25 Jun 15	31.00000 +0.50	31.53	30.00	30.45	362,108
24 Jun 15	30.50000 -0.30	31.08	30.23	30.79	238,173
23 Jun 15	30.80000 -0.37	31.49	30.69	31.10	179,915
22 Jun 15	31.17000 -0.04	31.98	30.27	31.59	176,087
19 Jun 15	31.21000 -0.42	33.02	31.00	31.81	310,160
18 Jun 15	31.63000 +0.51	31.87	31.19	31.26	177,833
17 Jun 15	31.12000 -0.12	31.87	30.59	31.44	233,698
16 Jun 15	31.24000 -0.41	32.25	31.15	31.65	297,591
15 Jun 15	31.65000 +1.77	32.50	29.25	29.97	391,268
12 Jun 15	29.88000 +0.87	30.55	28.90	29.00	177,160
11 Jun 15	29.01000 -0.27	29.25	28.71	29.25	198,537
10 Jun 15	29.28000 +2.13	29.39	27.18	27.19	250,556
09 Jun 15	27.15000 -1.37	28.53	26.83	28.50	119,380
08 Jun 15	28.52000 +0.21	28.60	28.11	28.34	105,218
05 Jun 15	28.31000 +0.50	28.48	27.43	27.97	92,843
04 Jun 15	27.81000 -0.01	28.00	27.25	27.75	187,410
03 Jun 15	27.82000 +1.57	28.50	26.55	26.55	366,687
02 Jun 15	26.25000 +0.01	26.54	25.96	26.28	114,725
01 Jun 15	26.24000 +0.20	26.70	25.85	26.27	89,662
29 May 15	26.04000 +0.32	26.24	25.62	25.82	149,967
28 May 15	25.72000 +0.04	26.66	25.47	25.47	300,748
27 May 15	25.68000 +0.66	25.91	24.84	25.04	108,427
26 May 15	25.02000 +0.13	25.48	24.33	25.01	84,672
22 May 15	24.89000 -0.88	25.89	24.41	25.75	132,928
21 May 15	25.77000 -0.24	26.30	24.93	25.94	219,471
20 May 15	26.01000 +2.44	26.26	23.52	23.86	235,457
19 May 15	23.57000 -0.41	24.25	23.18	24.22	119,916
18 May 15	23.98000 -0.40	24.84	23.62	24.22	171,569
15 May 15	24.38000 +1.42	25.53	23.54	24.00	493,253
14 May 15	22.96000 -0.04	23.35	22.30	23.35	100,120
13 May 15	23.00000 +1.32	23.12	21.65	21.83	158,409
12 May 15	21.68000 -0.17	21.85	21.13	21.85	83,474
11 May 15	21.85000 +0.61	21.95	21.20	21.20	73,013
08 May 15	21.24000 -0.11	21.80	21.12	21.62	77,697
07 May 15	21.35000 +0.66	21.54	20.64	20.64	100,509
06 May 15	20.69000 -0.45	21.23	20.62	21.21	53,534
05 May 15	21.14000 -0.07	21.37	20.56	21.12	65,032
04 May 15	21.21000 +0.03	21.47	21.16	21.28	59,444
01 May 15	21.18000 +0.17	21.40	20.55	21.05	51,512
30 Apr 15	21.01000 -0.57	22.08	20.54	21.58	110,875
29 Apr 15	21.58000 -0.70	22.53	21.54	22.37	81,405
28 Apr 15	22.28000 +0.68	22.44	21.25	21.63	80,779
27 Apr 15	21.60000 -0.59	22.27	20.92	21.83	168,536
24 Apr 15	22.19000 -0.65	22.81	21.67	22.76	93,643
23 Apr 15	22.84000 +0.51	23.00	22.09	22.21	92,117
22 Apr 15	22.33000 -0.44	22.93	22.08	22.73	89,926
21 Apr 15	22.77000 -0.26	23.26	22.32	23.21	93,143
20 Apr 15	23.03000 -0.05	23.35	22.50	23.15	87,339
17 Apr 15	23.08000 -0.70	23.68	22.77	23.63	111,618
16 Apr 15	23.78000 +0.60	23.81	23.00	23.08	103,839
15 Apr 15	23.18000 -0.68	23.94	21.54	23.79	292,100
14 Apr 15	23.86000 -0.35	24.46	23.66	24.22	131,811
13 Apr 15	24.21000 -0.12	24.85	24.08	24.34	221,785
10 Apr 15	24.33000 -0.54	25.48	24.17	25.03	203,372
09 Apr 15	24.87000 +0.54	25.71	24.03	25.02	480,159
08 Apr 15	24.33000 +1.72	24.98	22.69	22.73	614,644
07 Apr 15	22.61000 +1.67	23.20	21.09	21.30	329,158
06 Apr 15	20.94000 -0.01	21.06	20.76	20.83	151,987
02 Apr 15	20.95000 -0.22	21.20	20.70	21.15	109,823
01 Apr 15	21.17000 +0.11	21.23	20.55	21.14	265,105
31 Mar 15	21.06000 +0.00	21.70	20.70	20.97	222,785
30 Mar 15	21.06000 -0.01	22.37	20.93	21.63	541,337
27 Mar 15	21.07000 +2.57	21.11	19.09	19.12	2,614,172
26 Mar 15	18.50000 +0.96	18.59	17.19	17.35	331,516
25 Mar 15	17.54000 -0.48	18.00	17.26	18.00	116,569
24 Mar 15	18.02000 +0.18	18.39	17.45	17.45	102,838
23 Mar 15	17.84000 +0.03	17.90	17.63	17.76	93,653
20 Mar 15	17.81000 +0.01	17.98	17.62	17.98	100,139
19 Mar 15	17.80000 -0.15	18.09	17.60	18.09	140,991
18 Mar 15	17.95000 -0.35	18.19	17.88	18.02	280,655
17 Mar 15	18.30000 +0.41	18.33	17.86	17.86	49,140
16 Mar 15	17.89000 +0.50	17.99	17.65	17.65	34,324
13 Mar 15	17.39000 -0.46	18.32	17.31	18.04	187,274
12 Mar 15	17.85000 -0.17	18.77	17.83	18.27	148,582
11 Mar 15	18.02000 +0.24	18.03	17.35	17.78	56,640
10 Mar 15	17.78000 +0.00	18.11	17.74	17.80	55,714
09 Mar 15	17.78000 -0.53	18.28	17.51	18.28	84,231
06 Mar 15	18.31000 -0.15	18.64	18.21	18.57	103,663
05 Mar 15	18.46000 +0.82	18.50	17.59	17.59	45,671
04 Mar 15	17.64000 -0.17	17.98	17.53	17.78	41,639
03 Mar 15	17.81000 +0.29	17.96	17.23	17.50	136,947
02 Mar 15	17.52000 +0.83	17.76	17.01	17.01	299,100
27 Feb 15	16.69000 +0.96	16.89	15.53	15.70	369,864
26 Feb 15	15.73000 +0.81	16.20	14.72	14.72	695,284
25 Feb 15	14.92000 +0.25	15.21	14.67	14.75	236,884
24 Feb 15	14.67000 +0.37	14.71	14.20	14.40	109,369
23 Feb 15	14.30000 +0.05	14.55	14.20	14.26	34,669
20 Feb 15	14.25000 +0.08	14.48	14.03	14.19	37,437
19 Feb 15	14.17000 -0.04	14.53	14.01	14.07	30,130
18 Feb 15	14.21000 +0.00	14.31	14.05	14.11	31,285
17 Feb 15	14.21000 -0.16	14.54	14.01	14.54	36,138
13 Feb 15	14.37000 -0.03	14.60	14.33	14.60	15,507
12 Feb 15	14.40000 +0.14	14.72	14.25	14.72	32,076
11 Feb 15	14.26000 +0.30	14.79	14.02	14.02	16,229
10 Feb 15	13.96000 -0.19	14.19	13.75	14.19	37,210
09 Feb 15	14.15000 -0.15	14.70	14.11	14.48	22,532
06 Feb 15	14.30000 -0.18	14.69	14.15	14.32	28,639
05 Feb 15	14.48000 +0.37	14.50	13.99	14.07	44,895
04 Feb 15	14.11000 +0.11	14.41	13.78	14.00	35,472
03 Feb 15	14.00000 +0.70	14.31	13.28	13.28	47,075
02 Feb 15	13.30000 -0.58	14.06	13.24	13.94	45,525
30 Jan 15	13.88000 -0.26	14.28	13.79	14.00	30,439
29 Jan 15	14.14000 +0.10	14.25	13.94	14.04	26,351
28 Jan 15	14.04000 -0.30	14.46	13.80	14.36	55,177
27 Jan 15	14.34000 -0.11	14.45	14.08	14.45	79,300
26 Jan 15	14.45000 +0.51	14.48	13.83	14.01	28,780
23 Jan 15	13.94000 +0.14	14.35	13.75	13.76	36,738
22 Jan 15	13.80000 +0.17	14.16	13.23	13.76	53,368
21 Jan 15	13.63000 -0.48	14.10	13.32	14.10	60,895
20 Jan 15	14.11000 -0.29	14.58	13.86	14.45	9,912
16 Jan 15	14.40000 +0.66	14.59	13.60	13.65	42,626
15 Jan 15	13.74000 -0.45	14.47	13.17	14.17	63,598
14 Jan 15	14.19000 +0.28	14.87	13.56	14.50	53,370
13 Jan 15	13.91000 +0.26	13.94	13.44	13.55	29,577
12 Jan 15	13.65000 -0.37	13.98	13.56	13.94	16,678
09 Jan 15	14.02000 +0.07	14.50	13.58	13.58	22,408
08 Jan 15	13.95000 -0.04	14.11	13.60	13.63	15,594
07 Jan 15	13.99000 -0.44	14.34	13.60	14.10	42,702
06 Jan 15	14.43000 -0.51	15.23	14.25	15.07	19,565
05 Jan 15	14.94000 -0.56	15.34	14.46	15.34	21,801
02 Jan 15	15.50000 -0.12	15.50	14.87	15.45	34,288
31 Dec 14	15.62000 +0.62	15.85	14.85	15.00	30,800
30 Dec 14	15.00000 -0.26	15.20	14.56	15.01	46,183
29 Dec 14	15.26000 +0.41	15.63	14.39	14.85	70,713
26 Dec 14	14.85000 +0.20	14.85	14.63	14.74	9,499
24 Dec 14	14.65000 +0.03	14.76	14.38	14.62	2,297
23 Dec 14	14.62000 +0.07	14.67	14.00	14.56	37,708
22 Dec 14	14.55000 -0.47	14.97	14.30	14.97	44,479
19 Dec 14	15.02000 +1.33	15.02	13.65	13.81	81,739
18 Dec 14	13.69000 -0.18	13.87	13.45	13.87	24,465
17 Dec 14	13.87000 +0.43	13.87	13.34	13.34	25,305
16 Dec 14	13.44000 +0.10	13.46	13.14	13.39	26,230
15 Dec 14	13.34000 +0.01	13.44	13.13	13.35	17,052
12 Dec 14	13.33000 -0.14	13.68	13.26	13.30	34,876
11 Dec 14	13.47000 +0.01	13.68	13.17	13.36	13,382
10 Dec 14	13.46000 -0.35	13.78	13.35	13.71	29,583
09 Dec 14	13.81000 +0.66	13.90	12.86	12.86	41,092
08 Dec 14	13.15000 -0.10	13.39	12.76	13.14	23,116
05 Dec 14	13.25000 -0.05	13.35	13.08	13.26	32,342
04 Dec 14	13.30000 +0.05	13.40	13.01	13.16	11,482
03 Dec 14	13.25000 +0.08	13.36	13.08	13.10	10,682
02 Dec 14	13.17000 +0.27	13.21	12.90	12.90	14,109
01 Dec 14	12.90000 -0.90	13.52	12.90	13.15	31,843
28 Nov 14	13.80000 +0.15	13.90	13.33	13.59	15,996
26 Nov 14	13.65000 +0.37	13.78	13.02	13.38	20,678
25 Nov 14	13.28000 -0.22	13.40	13.13	13.40	24,164
24 Nov 14	13.50000 +0.45	13.51	12.66	12.99	30,092
21 Nov 14	13.05000 +0.05	13.15	12.92	13.15	63,486
20 Nov 14	13.00000 +0.20	13.09	12.71	12.83	11,665
19 Nov 14	12.80000 -0.19	13.00	12.61	13.00	11,694
18 Nov 14	12.99000 -0.13	13.30	12.99	13.21	11,449
17 Nov 14	13.12000 -0.01	13.24	13.04	13.06	6,763
14 Nov 14	13.13000 -0.15	13.32	13.02	13.32	15,656
13 Nov 14	13.28000 -0.26	13.54	12.89	13.43	61,822
12 Nov 14	13.54000 +0.12	13.81	13.06	13.42	51,052
11 Nov 14	13.42000 -0.58	13.66	11.98	13.64	253,410
10 Nov 14	14.00000 -0.12	14.31	13.50	13.90	57,540
07 Nov 14	14.12000 +0.70	14.12	13.09	13.44	63,087
06 Nov 14	13.42000 -0.04	13.49	12.82	13.22	30,919
05 Nov 14	13.46000 -0.02	13.65	13.00	13.40	65,894
04 Nov 14	13.48000 +0.06	13.55	13.26	13.42	94,752
03 Nov 14	13.42000 +0.48	13.50	12.91	12.99	113,299
31 Oct 14	12.94000 -0.60	13.27	12.71	13.27	46,803
30 Oct 14	13.54000 +0.81	13.81	13.06	13.42	51,052
29 Oct 14	12.73000 -0.25	13.01	12.37	12.86	17,833
28 Oct 14	12.98000 +0.79	13.04	12.20	12.20	40,691
27 Oct 14	12.19000 -0.35	12.53	11.86	12.53	28,947
24 Oct 14	12.54000 -0.25	12.88	12.44	12.83	25,847
23 Oct 14	12.79000 +0.07	12.79	12.24	12.79	32,832
22 Oct 14	12.72000 -0.35	13.25	12.63	12.90	21,873
21 Oct 14	13.07000 -0.17	13.46	12.95	13.31	24,078
20 Oct 14	13.24000 +0.61	13.25	12.44	12.54	27,121
17 Oct 14	12.63000 -0.99	13.80	12.13	13.80	88,389
16 Oct 14	13.62000 +0.41	13.69	12.77	13.04	43,577
15 Oct 14	13.21000 -0.18	13.38	12.80	13.10	31,548
14 Oct 14	13.39000 +0.23	13.49	13.15	13.27	20,759
13 Oct 14	13.16000 -0.14	13.69	12.96	12.96	19,004
10 Oct 14	13.30000 +0.29	13.45	12.86	13.05	31,218
09 Oct 14	13.01000 -0.55	13.72	12.97	13.48	28,507
08 Oct 14	13.56000 +0.01	13.93	13.20	13.50	57,122
07 Oct 14	13.55000 -0.40	13.95	13.50	13.91	16,207
06 Oct 14	13.95000 +0.36	14.19	13.35	13.66	68,217
03 Oct 14	13.59000 +0.02	13.90	13.53	13.78	24,998
02 Oct 14	13.57000 -0.24	14.06	13.40	13.83	81,264
01 Oct 14	13.81000 -0.26	14.12	13.27	13.95	91,736
30 Sep 14	14.07000 +0.35	14.68	13.54	13.86	523,835
29 Sep 14	13.72000 -0.10	14.38	13.72	13.78	54,991
26 Sep 14	13.82000 +0.85	13.91	13.00	13.00	47,285
25 Sep 14	12.97000 -0.31	13.77	12.80	13.50	96,006
24 Sep 14	13.28000 -0.16	13.95	13.00	13.27	48,254
23 Sep 14	13.44000 +0.14	13.53	13.00	13.38	54,762
22 Sep 14	13.30000 -0.04	13.82	13.23	13.38	51,909
19 Sep 14	13.34000 -0.04	13.60	12.92	13.40	83,483
18 Sep 14	13.38000 +0.48	13.72	12.93	12.93	84,147
17 Sep 14	12.90000 +0.15	13.28	12.86	12.97	26,308
16 Sep 14	12.75000 -0.27	13.54	12.72	12.97	30,989
15 Sep 14	13.02000 -0.07	13.37	12.56	13.00	47,649
12 Sep 14	13.09000 -0.04	13.51	13.00	13.30	39,152
11 Sep 14	13.13000 -0.02	13.50	12.91	13.00	53,061
10 Sep 14	13.15000 +0.15	13.42	13.00	13.16	83,398
09 Sep 14	13.00000 -0.65	13.89	12.76	13.56	39,707
08 Sep 14	13.65000 -0.34	13.90	13.50	13.80	91,913
05 Sep 14	13.99000 -0.21	14.67	13.76	14.16	65,692
04 Sep 14	14.20000 +0.61	14.78	13.52	14.00	178,991
03 Sep 14	13.59000 +0.46	13.85	13.07	13.28	95,607
02 Sep 14	13.13000 +0.72	13.23	12.50	12.50	56,350
29 Aug 14	12.41000 +0.08	12.50	12.34	12.35	13,189
28 Aug 14	12.33000 -0.07	12.58	12.25	12.32	14,070
27 Aug 14	12.40000 -0.08	12.62	12.26	12.36	30,085
26 Aug 14	12.48000 -0.02	12.50	12.20	12.44	29,611
25 Aug 14	12.50000 -0.10	12.78	12.23	12.61	24,913
22 Aug 14	12.60000 +0.15	12.60	12.18	12.27	84,622
21 Aug 14	12.45000 +0.88	12.48	11.26	11.51	285,543
20 Aug 14	11.57000 -0.24	12.30	11.54	11.97	13,940
19 Aug 14	11.81000 -0.24	12.07	11.65	12.02	53,803
18 Aug 14	12.05000 -0.11	12.12	12.05	12.08	54,526
15 Aug 14	12.16000 -0.16	12.50	12.00	12.50	63,207
14 Aug 14	12.32000 +0.13	12.60	12.02	12.15	101,176
13 Aug 14	12.19000 +0.05	12.32	12.01	12.08	54,450
12 Aug 14	12.14000 -0.22	12.46	11.96	12.46	71,197
11 Aug 14	12.36000 +0.41	13.25	12.08	12.31	103,452
08 Aug 14	11.95000 +0.28	12.11	11.40	11.40	42,428
07 Aug 14	11.67000 -0.22	12.14	11.45	11.86	66,390
06 Aug 14	11.89000 -0.02	12.00	11.73	12.00	29,811
05 Aug 14	11.91000 +0.17	12.00	11.56	11.89	47,615
04 Aug 14	11.74000 +0.32	11.90	11.49	11.55	47,274
01 Aug 14	11.42000 +0.10	11.57	11.30	11.30	59,244
31 Jul 14	11.32000 -0.15	11.47	10.97	11.31	130,240
30 Jul 14	11.47000 +0.05	11.50	11.28	11.50	69,050
29 Jul 14	11.42000 +0.27	11.57	11.16	11.21	98,783
28 Jul 14	11.15000 +0.48	11.22	10.65	10.65	87,659
25 Jul 14	10.67000 -0.32	11.05	10.67	10.86	79,306
24 Jul 14	10.99000 -0.03	11.19	10.99	11.00	139,357
23 Jul 14	11.02000 -0.42	11.50	11.00	11.38	100,116
22 Jul 14	11.44000 -0.07	11.75	10.95	11.51	185,358
21 Jul 14	11.51000 +0.26	11.97	11.50	11.60	256,102
18 Jul 14	11.25000 +0.00	12.99	11.00	12.95	4,147,881